KissMeData/101680/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160818	53	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2975	20	2	0.68	495617790	169979	27.16	2895	3005	2850	3840	2070	2955	2914.26	0.57	48302	50361	3378	3166	3013	2801	2648	3090	2725	42	885	500	0	5	1	8404000	250	-3.21	0.61	12	2.02	-927.00	4848.00	4940	20241219	-39.78	1857	20240805	60.20	4940	-39.78	20241219	1857	60.20	20240805	4940	-39.78	20241219	1857	60.20	20240805	N	101680	500	42 억	48302	N	N	N	02	N
3	20241231	150810	53	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2975	20	2	0.68	495617790	169979	27.16	2895	3005	2850	3840	2070	2955	2914.26	0.57	48302	50361	3378	3166	3013	2801	2648	3090	2725	42	885	500	0	5	1	8404000	250	-3.21	0.61	12	2.02	-927.00	4848.00	4940	20241219	-39.78	1857	20240805	60.20	4940	-39.78	20241219	1857	60.20	20240805	4940	-39.78	20241219	1857	60.20	20240805	N	101680	500	42 억	48302	N	N	N	02	N
4	20241231	140817	53	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2975	20	2	0.68	495617790	169979	27.16	2895	3005	2850	3840	2070	2955	2914.26	0.57	48302	50361	3378	3166	3013	2801	2648	3090	2725	42	885	500	0	5	1	8404000	250	-3.21	0.61	12	2.02	-927.00	4848.00	4940	20241219	-39.78	1857	20240805	60.20	4940	-39.78	20241219	1857	60.20	20240805	4940	-39.78	20241219	1857	60.20	20240805	N	101680	500	42 억	48302	N	N	N	02	N
5	20241231	130818	53	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2975	20	2	0.68	495617790	169979	27.16	2895	3005	2850	3840	2070	2955	2914.26	0.57	48302	50361	3378	3166	3013	2801	2648	3090	2725	42	885	500	0	5	1	8404000	250	-3.21	0.61	12	2.02	-927.00	4848.00	4940	20241219	-39.78	1857	20240805	60.20	4940	-39.78	20241219	1857	60.20	20240805	4940	-39.78	20241219	1857	60.20	20240805	N	101680	500	42 억	48302	N	N	N	02	N
6	20241231	120818	53	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2975	20	2	0.68	495617790	169979	27.16	2895	3005	2850	3840	2070	2955	2914.26	0.57	48302	50361	3378	3166	3013	2801	2648	3090	2725	42	885	500	0	5	1	8404000	250	-3.21	0.61	12	2.02	-927.00	4848.00	4940	20241219	-39.78	1857	20240805	60.20	4940	-39.78	20241219	1857	60.20	20240805	4940	-39.78	20241219	1857	60.20	20240805	N	101680	500	42 억	48302	N	N	N	02	N
7	20241231	110816	53	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2975	20	2	0.68	495617790	169979	27.16	2895	3005	2850	3840	2070	2955	2914.26	0.57	48302	50361	3378	3166	3013	2801	2648	3090	2725	42	885	500	0	5	1	8404000	250	-3.21	0.61	12	2.02	-927.00	4848.00	4940	20241219	-39.78	1857	20240805	60.20	4940	-39.78	20241219	1857	60.20	20240805	4940	-39.78	20241219	1857	60.20	20240805	N	101680	500	42 억	48302	N	N	N	02	N
8	20241231	100811	53	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2975	20	2	0.68	495617790	169979	27.16	2895	3005	2850	3840	2070	2955	2914.26	0.57	48302	50361	3378	3166	3013	2801	2648	3090	2725	42	885	500	0	5	1	8404000	250	-3.21	0.61	12	2.02	-927.00	4848.00	4940	20241219	-39.78	1857	20240805	60.20	4940	-39.78	20241219	1857	60.20	20240805	4940	-39.78	20241219	1857	60.20	20240805	N	101680	500	42 억	48302	N	N	N	02	N
9	20241231	090820	53	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2975	20	2	0.68	495617790	169979	27.16	2895	3005	2850	3840	2070	2955	2914.26	0.57	48302	50361	3378	3166	3013	2801	2648	3090	2725	42	885	500	0	5	1	8404000	250	-3.21	0.61	12	2.02	-927.00	4848.00	4940	20241219	-39.78	1857	20240805	60.20	4940	-39.78	20241219	1857	60.20	20240805	4940	-39.78	20241219	1857	60.20	20240805	N	101680	500	42 억	48302	N	N	N	02	N
10	20241230	160814	53	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2975	20	2	0.68	487637505	167321	26.74	2895	3005	2850	3840	2070	2955	2914.26	0.00	0	50361	3378	3166	3013	2801	2648	3090	2725	42	885	500	0	5	1	8404000	250	-3.21	0.61	12	1.99	-927.00	4848.00	4940	20241219	-39.78	1857	20240805	60.20	4940	-39.78	20241219	1857	60.20	20240805	4940	-39.78	20241219	1857	60.20	20240805	N	101680	500	42 억	0	N	N	N	02	N
11	20241230	150817	53	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2995	40	2	1.35	456569665	156837	25.06	2895	3005	2850	3840	2070	2955	2911.11	0.00	0	50026	3378	3166	3013	2801	2648	3090	2725	42	885	500	0	5	1	8404000	252	-3.23	0.62	12	1.87	-927.00	4848.00	4940	20241219	-39.37	1857	20240805	61.28	4940	-39.37	20241219	1857	61.28	20240805	4940	-39.37	20241219	1857	61.28	20240805	N	101680	500	42 억	0	N	N	N	02	N
12	20241230	140816	53	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2965	10	2	0.34	400691405	138032	22.06	2895	2965	2850	3840	2070	2955	2902.89	0.00	0	47919	3378	3166	3013	2801	2648	3090	2725	42	885	500	0	5	1	8404000	249	-3.20	0.61	12	1.64	-927.00	4848.00	4940	20241219	-39.98	1857	20240805	59.67	4940	-39.98	20241219	1857	59.67	20240805	4940	-39.98	20241219	1857	59.67	20240805	N	101680	500	42 억	0	N	N	N	02	N
13	20241230	130816	53	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2955	0	3	0.00	370996705	127947	20.45	2895	2965	2850	3840	2070	2955	2899.61	0.00	0	46580	3378	3166	3013	2801	2648	3090	2725	42	885	500	0	5	1	8404000	248	-3.19	0.61	12	1.52	-927.00	4848.00	4940	20241219	-40.18	1857	20240805	59.13	4940	-40.18	20241219	1857	59.13	20240805	4940	-40.18	20241219	1857	59.13	20240805	N	101680	500	42 억	0	N	N	N	02	N
14	20241230	120814	53	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2955	0	3	0.00	342316765	118153	18.88	2895	2965	2850	3840	2070	2955	2897.23	0.00	0	42103	3378	3166	3013	2801	2648	3090	2725	42	885	500	0	5	1	8404000	248	-3.19	0.61	12	1.41	-927.00	4848.00	4940	20241219	-40.18	1857	20240805	59.13	4940	-40.18	20241219	1857	59.13	20240805	4940	-40.18	20241219	1857	59.13	20240805	N	101680	500	42 억	0	N	N	N	02	N
15	20241230	110815	53	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2930	-25	5	-0.85	302723535	104630	16.72	2895	2965	2850	3840	2070	2955	2893.28	0.00	0	39040	3378	3166	3013	2801	2648	3090	2725	42	885	500	0	5	1	8404000	246	-3.16	0.60	12	1.25	-927.00	4848.00	4940	20241219	-40.69	1857	20240805	57.78	4940	-40.69	20241219	1857	57.78	20240805	4940	-40.69	20241219	1857	57.78	20240805	N	101680	500	42 억	0	N	N	N	02	N
16	20241230	100815	53	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2925	-30	5	-1.02	207804330	72251	11.55	2895	2930	2850	3840	2070	2955	2876.14	0.00	0	27072	3378	3166	3013	2801	2648	3090	2725	42	885	500	0	5	1	8404000	246	-3.16	0.60	12	0.86	-927.00	4848.00	4940	20241219	-40.79	1857	20240805	57.51	4940	-40.79	20241219	1857	57.51	20240805	4940	-40.79	20241219	1857	57.51	20240805	N	101680	500	42 억	0	N	N	N	02	N
17	20241230	090817	53	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2880	-75	5	-2.54	108991745	38021	6.08	2895	2895	2850	3840	2070	2955	2866.62	0.00	0	7077	3378	3166	3013	2801	2648	3090	2725	42	885	500	0	5	1	8404000	242	-3.11	0.59	12	0.45	-927.00	4848.00	4940	20241219	-41.70	1857	20240805	55.09	4940	-41.70	20241219	1857	55.09	20240805	4940	-41.70	20241219	1857	55.09	20240805	N	101680	500	42 억	0	N	N	N	02	N
18	20241227	160812	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	-150	5	-4.83	1860388750	619229	263.08	3030	3225	2860	4035	2175	3105	3004.59	0.00	0	80	3265	3185	3085	3005	2905	3135	2955	42	930	500	0	5	1	8404000	248	-3.19	0.61	12	7.37	-927.00	4848.00	4940	20241219	-40.18	1857	20240805	59.13	4940	-40.18	20241219	1857	59.13	20240805	4940	-40.18	20241219	1857	59.13	20240805	N	101680	500	42 억	0	N	N	N	02	N
19	20241227	150811	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2905	-200	5	-6.44	1805310420	600466	255.11	3030	3225	2860	4035	2175	3105	3006.52	0.00	0	80	3265	3185	3085	3005	2905	3135	2955	42	930	500	0	5	1	8404000	244	-3.13	0.60	12	7.15	-927.00	4848.00	4940	20241219	-41.19	1857	20240805	56.44	4940	-41.19	20241219	1857	56.44	20240805	4940	-41.19	20241219	1857	56.44	20240805	N	101680	500	42 억	0	N	N	N	02	N
20	20241227	140813	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	-165	5	-5.31	1666136095	552622	234.79	3030	3225	2860	4035	2175	3105	3014.97	0.00	0	217	3265	3185	3085	3005	2905	3135	2955	42	930	500	0	5	1	8404000	247	-3.17	0.61	12	6.58	-927.00	4848.00	4940	20241219	-40.49	1857	20240805	58.32	4940	-40.49	20241219	1857	58.32	20240805	4940	-40.49	20241219	1857	58.32	20240805	N	101680	500	42 억	0	N	N	N	02	N
21	20241227	130813	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2970	-135	5	-4.35	1347985220	446465	189.68	3030	3225	2860	4035	2175	3105	3019.24	0.00	0	930	3265	3185	3085	3005	2905	3135	2955	42	930	500	0	5	1	8404000	250	-3.20	0.61	12	5.31	-927.00	4848.00	4940	20241219	-39.88	1857	20240805	59.94	4940	-39.88	20241219	1857	59.94	20240805	4940	-39.88	20241219	1857	59.94	20240805	N	101680	500	42 억	0	N	N	N	02	N
22	20241227	120814	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-205	5	-6.60	1153990480	379610	161.28	3030	3225	2875	4035	2175	3105	3039.94	0.00	0	3583	3265	3185	3085	3005	2905	3135	2955	42	930	500	0	5	1	8404000	244	-3.13	0.60	12	4.52	-927.00	4848.00	4940	20241219	-41.30	1857	20240805	56.17	4940	-41.30	20241219	1857	56.17	20240805	4940	-41.30	20241219	1857	56.17	20240805	N	101680	500	42 억	0	N	N	N	02	N
23	20241227	110811	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3065	-40	5	-1.29	938687765	306969	130.42	3030	3225	2910	4035	2175	3105	3057.92	0.00	0	3914	3265	3185	3085	3005	2905	3135	2955	42	930	500	0	5	1	8404000	258	-3.31	0.63	12	3.65	-927.00	4848.00	4940	20241219	-37.96	1857	20240805	65.05	4940	-37.96	20241219	1857	65.05	20240805	4940	-37.96	20241219	1857	65.05	20240805	N	101680	500	42 억	0	N	N	N	02	N
24	20241227	100810	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	-145	5	-4.67	342425730	115951	49.26	3030	3030	2910	4035	2175	3105	2953.19	0.00	0	2586	3265	3185	3085	3005	2905	3135	2955	42	930	500	0	5	1	8404000	249	-3.19	0.61	12	1.38	-927.00	4848.00	4940	20241219	-40.08	1857	20240805	59.40	4940	-40.08	20241219	1857	59.40	20240805	4940	-40.08	20241219	1857	59.40	20240805	N	101680	500	42 억	0	N	N	N	02	N
25	20241227	090814	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-195	5	-6.28	153859195	52075	22.12	3030	3030	2910	4035	2175	3105	2954.57	0.00	0	-361	3265	3185	3085	3005	2905	3135	2955	42	930	500	0	5	1	8404000	245	-3.14	0.60	12	0.62	-927.00	4848.00	4940	20241219	-41.09	1857	20240805	56.70	4940	-41.09	20241219	1857	56.70	20240805	4940	-41.09	20241219	1857	56.70	20240805	N	101680	500	42 억	0	N	N	N	02	N
26	20241226	160807	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3105	-45	5	-1.43	703062605	229698	48.62	3130	3165	2985	4095	2205	3150	3060.60	0.00	0	-1420	3356	3252	3126	3022	2896	3190	2960	42	945	500	0	5	1	8404000	261	-3.35	0.64	12	2.73	-927.00	4848.00	4940	20241219	-37.15	1857	20240805	67.21	4940	-37.15	20241219	1857	67.21	20240805	4940	-37.15	20241219	1857	67.21	20240805	N	101680	500	42 억	0	N	N	N	02	N
27	20241226	150804	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	-125	5	-3.97	652887325	213495	45.19	3130	3165	2985	4095	2205	3150	3057.88	0.00	0	-1579	3356	3252	3126	3022	2896	3190	2960	42	945	500	0	5	1	8404000	254	-3.26	0.62	12	2.54	-927.00	4848.00	4940	20241219	-38.77	1857	20240805	62.90	4940	-38.77	20241219	1857	62.90	20240805	4940	-38.77	20241219	1857	62.90	20240805	N	101680	500	42 억	0	N	N	N	02	N
28	20241226	140804	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-80	5	-2.54	417779815	137572	29.12	3130	3135	2985	4095	2205	3150	3036.40	0.00	0	-1766	3356	3252	3126	3022	2896	3190	2960	42	945	500	0	5	1	8404000	258	-3.31	0.63	12	1.64	-927.00	4848.00	4940	20241219	-37.85	1857	20240805	65.32	4940	-37.85	20241219	1857	65.32	20240805	4940	-37.85	20241219	1857	65.32	20240805	N	101680	500	42 억	0	N	N	N	02	N
29	20241226	130806	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3035	-115	5	-3.65	370472185	122067	25.84	3130	3135	2985	4095	2205	3150	3034.52	0.00	0	-1766	3356	3252	3126	3022	2896	3190	2960	42	945	500	0	5	1	8404000	255	-3.27	0.63	12	1.45	-927.00	4848.00	4940	20241219	-38.56	1857	20240805	63.44	4940	-38.56	20241219	1857	63.44	20240805	4940	-38.56	20241219	1857	63.44	20240805	N	101680	500	42 억	0	N	N	N	02	N
30	20241226	120803	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	-125	5	-3.97	337147245	111037	23.50	3130	3135	2985	4095	2205	3150	3035.84	0.00	0	-1766	3356	3252	3126	3022	2896	3190	2960	42	945	500	0	5	1	8404000	254	-3.26	0.62	12	1.32	-927.00	4848.00	4940	20241219	-38.77	1857	20240805	62.90	4940	-38.77	20241219	1857	62.90	20240805	4940	-38.77	20241219	1857	62.90	20240805	N	101680	500	42 억	0	N	N	N	02	N
31	20241226	110803	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-130	5	-4.13	278746050	91644	19.40	3130	3135	2995	4095	2205	3150	3041.02	0.00	0	4936	3356	3252	3126	3022	2896	3190	2960	42	945	500	0	5	1	8404000	254	-3.26	0.62	12	1.09	-927.00	4848.00	4940	20241219	-38.87	1857	20240805	62.63	4940	-38.87	20241219	1857	62.63	20240805	4940	-38.87	20241219	1857	62.63	20240805	N	101680	500	42 억	0	N	N	N	02	N
32	20241226	100805	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3055	-95	5	-3.02	219662170	72102	15.26	3130	3135	2995	4095	2205	3150	3045.83	0.00	0	5287	3356	3252	3126	3022	2896	3190	2960	42	945	500	0	5	1	8404000	257	-3.30	0.63	12	0.86	-927.00	4848.00	4940	20241219	-38.16	1857	20240805	64.51	4940	-38.16	20241219	1857	64.51	20240805	4940	-38.16	20241219	1857	64.51	20240805	N	101680	500	42 억	0	N	N	N	02	N
33	20241226	090805	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3065	-85	5	-2.70	43783750	14291	3.03	3130	3135	3030	4095	2205	3150	3060.61	0.00	0	-672	3356	3252	3126	3022	2896	3190	2960	42	945	500	0	5	1	8404000	258	-3.31	0.63	12	0.17	-927.00	4848.00	4940	20241219	-37.96	1857	20240805	65.05	4940	-37.96	20241219	1857	65.05	20240805	4940	-37.96	20241219	1857	65.05	20240805	N	101680	500	42 억	0	N	N	N	02	N
34	20241224	160805	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3150	-85	5	-2.63	1447985460	469382	48.08	3230	3230	3000	4205	2265	3235	3084.71	0.05	0	-7089	3705	3470	3310	3075	2915	3390	2995	42	970	500	0	5	1	8404000	265	-3.40	0.65	12	5.59	-927.00	4848.00	4940	20241219	-36.23	1857	20240805	69.63	4940	-36.23	20241219	1857	69.63	20240805	4940	-36.23	20241219	1857	69.63	20240805	N	101680	500	42 억	4273	N	N	N	02	N
35	20241224	150804	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3050	-185	5	-5.72	1390702425	450965	46.20	3230	3230	3000	4205	2265	3235	3083.71	0.05	0	-7057	3705	3470	3310	3075	2915	3390	2995	42	970	500	0	5	1	8404000	256	-3.29	0.63	12	5.37	-927.00	4848.00	4940	20241219	-38.26	1857	20240805	64.24	4940	-38.26	20241219	1857	64.24	20240805	4940	-38.26	20241219	1857	64.24	20240805	N	101680	500	42 억	4273	N	N	N	02	N
36	20241224	140802	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3065	-170	5	-5.26	1066918575	345940	35.44	3230	3230	3000	4205	2265	3235	3083.95	0.05	0	-7669	3705	3470	3310	3075	2915	3390	2995	42	970	500	0	5	1	8404000	258	-3.31	0.63	12	4.12	-927.00	4848.00	4940	20241219	-37.96	1857	20240805	65.05	4940	-37.96	20241219	1857	65.05	20240805	4940	-37.96	20241219	1857	65.05	20240805	N	101680	500	42 억	4273	N	N	N	02	N
37	20241224	130805	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3035	-200	5	-6.18	949973860	307330	31.48	3230	3230	3010	4205	2265	3235	3090.88	0.05	0	-6428	3705	3470	3310	3075	2915	3390	2995	42	970	500	0	5	1	8404000	255	-3.27	0.63	12	3.66	-927.00	4848.00	4940	20241219	-38.56	1857	20240805	63.44	4940	-38.56	20241219	1857	63.44	20240805	4940	-38.56	20241219	1857	63.44	20240805	N	101680	500	42 억	4273	N	N	N	02	N
38	20241224	120803	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3055	-180	5	-5.56	815758940	263073	26.95	3230	3230	3030	4205	2265	3235	3100.69	0.05	0	-5720	3705	3470	3310	3075	2915	3390	2995	42	970	500	0	5	1	8404000	257	-3.30	0.63	12	3.13	-927.00	4848.00	4940	20241219	-38.16	1857	20240805	64.51	4940	-38.16	20241219	1857	64.51	20240805	4940	-38.16	20241219	1857	64.51	20240805	N	101680	500	42 억	4273	N	N	N	02	N
39	20241224	110806	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	-160	5	-4.95	759976320	244769	25.07	3230	3230	3030	4205	2265	3235	3104.67	0.05	0	-5457	3705	3470	3310	3075	2915	3390	2995	42	970	500	0	5	1	8404000	258	-3.32	0.63	12	2.91	-927.00	4848.00	4940	20241219	-37.75	1857	20240805	65.59	4940	-37.75	20241219	1857	65.59	20240805	4940	-37.75	20241219	1857	65.59	20240805	N	101680	500	42 억	4273	N	N	N	02	N
40	20241224	100804	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	-155	5	-4.79	547509950	175615	17.99	3230	3230	3060	4205	2265	3235	3117.42	0.05	0	-5791	3705	3470	3310	3075	2915	3390	2995	42	970	500	0	5	1	8404000	259	-3.32	0.64	12	2.09	-927.00	4848.00	4940	20241219	-37.65	1857	20240805	65.86	4940	-37.65	20241219	1857	65.86	20240805	4940	-37.65	20241219	1857	65.86	20240805	N	101680	500	42 억	4273	N	N	N	02	N
41	20241224	090807	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3140	-95	5	-2.94	108487080	34434	3.53	3230	3230	3125	4205	2265	3235	3149.64	0.05	0	738	3705	3470	3310	3075	2915	3390	2995	42	970	500	0	5	1	8404000	264	-3.39	0.65	12	0.41	-927.00	4848.00	4940	20241219	-36.44	1857	20240805	69.09	4940	-36.44	20241219	1857	69.09	20240805	4940	-36.44	20241219	1857	69.09	20240805	N	101680	500	42 억	4273	N	N	N	02	N
42	20241223	160758	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3235	-230	5	-6.64	3191522360	963927	29.28	3410	3545	3150	4500	2430	3465	3311.37	0.35	0	-23234	4555	4010	3725	3180	2895	3867	3037	42	1035	500	0	5	1	8404000	272	-3.49	0.67	12	11.47	-927.00	4848.00	4940	20241219	-34.51	1857	20240805	74.21	4940	-34.51	20241219	1857	74.21	20240805	4940	-34.51	20241219	1857	74.21	20240805	N	101680	500	42 억	29521	N	N	N	02	N
43	20241223	150803	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3215	-250	5	-7.22	3081148710	929710	28.24	3410	3545	3150	4500	2430	3465	3314.09	0.35	0	-23424	4555	4010	3725	3180	2895	3867	3037	42	1035	500	0	5	1	8404000	270	-3.47	0.66	12	11.06	-927.00	4848.00	4940	20241219	-34.92	1857	20240805	73.13	4940	-34.92	20241219	1857	73.13	20240805	4940	-34.92	20241219	1857	73.13	20240805	N	101680	500	42 억	29521	N	N	N	02	N
44	20241223	140757	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3195	-270	5	-7.79	2854514835	859246	26.10	3410	3545	3150	4500	2430	3465	3322.10	0.35	0	-26751	4555	4010	3725	3180	2895	3867	3037	42	1035	500	0	5	1	8404000	269	-3.45	0.66	12	10.22	-927.00	4848.00	4940	20241219	-35.32	1857	20240805	72.05	4940	-35.32	20241219	1857	72.05	20240805	4940	-35.32	20241219	1857	72.05	20240805	N	101680	500	42 억	29521	N	N	N	02	N
45	20241223	130757	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3220	-245	5	-7.07	2670379445	802066	24.36	3410	3545	3150	4500	2430	3465	3329.37	0.35	0	-18209	4555	4010	3725	3180	2895	3867	3037	42	1035	500	0	5	1	8404000	271	-3.47	0.66	12	9.54	-927.00	4848.00	4940	20241219	-34.82	1857	20240805	73.40	4940	-34.82	20241219	1857	73.40	20240805	4940	-34.82	20241219	1857	73.40	20240805	N	101680	500	42 억	29521	N	N	N	02	N
46	20241223	120759	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3295	-170	5	-4.91	2544618380	763379	23.19	3410	3545	3150	4500	2430	3465	3333.35	0.35	0	-7720	4555	4010	3725	3180	2895	3867	3037	42	1035	500	0	5	1	8404000	277	-3.55	0.68	12	9.08	-927.00	4848.00	4940	20241219	-33.30	1857	20240805	77.44	4940	-33.30	20241219	1857	77.44	20240805	4940	-33.30	20241219	1857	77.44	20240805	N	101680	500	42 억	29521	N	N	N	02	N
47	20241223	110758	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3345	-120	5	-3.46	2333522605	698915	21.23	3410	3545	3150	4500	2430	3465	3338.77	0.35	0	922	4555	4010	3725	3180	2895	3867	3037	42	1035	500	0	5	1	8404000	281	-3.61	0.69	12	8.32	-927.00	4848.00	4940	20241219	-32.29	1857	20240805	80.13	4940	-32.29	20241219	1857	80.13	20240805	4940	-32.29	20241219	1857	80.13	20240805	N	101680	500	42 억	29521	N	N	N	02	N
48	20241223	100752	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3300	-165	5	-4.76	1798495960	538894	16.37	3410	3545	3150	4500	2430	3465	3337.37	0.35	0	14307	4555	4010	3725	3180	2895	3867	3037	42	1035	500	0	5	1	8404000	277	-3.56	0.68	12	6.41	-927.00	4848.00	4940	20241219	-33.20	1857	20240805	77.71	4940	-33.20	20241219	1857	77.71	20240805	4940	-33.20	20241219	1857	77.71	20240805	N	101680	500	42 억	29521	N	N	N	02	N
49	20241223	090757	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3355	-110	5	-3.17	528808745	153465	4.66	3410	3545	3340	4500	2430	3465	3445.79	0.35	0	2180	4555	4010	3725	3180	2895	3867	3037	42	1035	500	0	5	1	8404000	282	-3.62	0.69	12	1.83	-927.00	4848.00	4940	20241219	-32.09	1857	20240805	80.67	4940	-32.09	20241219	1857	80.67	20240805	4940	-32.09	20241219	1857	80.67	20240805	N	101680	500	42 억	29521	N	N	N	02	N
50	20241220	160753	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3465	-1285	5	-27.05	12521209765	3248374	111.46	3840	4270	3440	6170	3325	4750	3855.04	0.02	0	28445	5293	5021	4668	4396	4043	4845	4220	42	1420	500	0	5	1	8404000	291	-3.74	0.71	12	38.65	-927.00	4848.00	4940	20241219	-29.86	1857	20240805	86.59	4940	-29.86	20241219	1857	86.59	20240805	4940	-29.86	20241219	1857	86.59	20240805	N	101680	500	42 억	1472	N	N	N	02	N
51	20241220	150757	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3570	-1180	5	-24.84	12175926465	3149224	108.05	3840	4270	3440	6170	3325	4750	3866.25	0.02	0	31293	5293	5021	4668	4396	4043	4845	4220	42	1420	500	0	5	1	8404000	300	-3.85	0.74	12	37.47	-927.00	4848.00	4940	20241219	-27.73	1857	20240805	92.25	4940	-27.73	20241219	1857	92.25	20240805	4940	-27.73	20241219	1857	92.25	20240805	N	101680	500	42 억	1472	N	N	N	02	N
52	20241220	140754	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3535	-1215	5	-25.58	11500489295	2961283	101.61	3840	4270	3440	6170	3325	4750	3883.54	0.02	0	54436	5293	5021	4668	4396	4043	4845	4220	42	1420	500	0	5	1	8404000	297	-3.81	0.73	12	35.24	-927.00	4848.00	4940	20241219	-28.44	1857	20240805	90.36	4940	-28.44	20241219	1857	90.36	20240805	4940	-28.44	20241219	1857	90.36	20240805	N	101680	500	42 억	1472	N	N	N	02	N
53	20241220	130753	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3575	-1175	5	-24.74	11077516270	2841252	97.49	3840	4270	3440	6170	3325	4750	3898.74	0.02	0	55364	5293	5021	4668	4396	4043	4845	4220	42	1420	500	0	5	1	8404000	300	-3.86	0.74	12	33.81	-927.00	4848.00	4940	20241219	-27.63	1857	20240805	92.51	4940	-27.63	20241219	1857	92.51	20240805	4940	-27.63	20241219	1857	92.51	20240805	N	101680	500	42 억	1472	N	N	N	02	N
54	20241220	120753	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3505	-1245	5	-26.21	10312892230	2626743	90.13	3840	4270	3455	6170	3325	4750	3926.03	0.02	0	55346	5293	5021	4668	4396	4043	4845	4220	42	1420	500	0	5	1	8404000	295	-3.78	0.72	12	31.26	-927.00	4848.00	4940	20241219	-29.05	1857	20240805	88.75	4940	-29.05	20241219	1857	88.75	20240805	4940	-29.05	20241219	1857	88.75	20240805	N	101680	500	42 억	1472	N	N	N	02	N
55	20241220	110753	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3890	-860	5	-18.11	8683918220	2179054	74.77	3840	4270	3740	6170	3325	4750	3985.09	0.02	0	17144	5293	5021	4668	4396	4043	4845	4220	42	1420	500	0	5	1	8404000	327	-4.20	0.80	12	25.93	-927.00	4848.00	4940	20241219	-21.26	1857	20240805	109.48	4940	-21.26	20241219	1857	109.48	20240805	4940	-21.26	20241219	1857	109.48	20240805	N	101680	500	42 억	1472	N	N	N	02	N
56	20241220	100754	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3770	-980	5	-20.63	7560018410	1888809	64.81	3840	4270	3740	6170	3325	4750	4002.43	0.02	0	36077	5293	5021	4668	4396	4043	4845	4220	42	1420	500	0	5	1	8404000	317	-4.07	0.78	12	22.48	-927.00	4848.00	4940	20241219	-23.68	1857	20240805	103.02	4940	-23.68	20241219	1857	103.02	20240805	4940	-23.68	20241219	1857	103.02	20240805	N	101680	500	42 억	1472	N	N	N	02	N
57	20241220	090755	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	-530	5	-11.16	2886268090	731359	25.09	3840	4220	3840	6170	3325	4750	3946.16	0.02	0	23627	5293	5021	4668	4396	4043	4845	4220	42	1420	500	0	5	1	8404000	355	-4.55	0.87	12	8.70	-927.00	4848.00	4940	20241219	-14.57	1857	20240805	127.25	4940	-14.57	20241219	1857	127.25	20240805	4940	-14.57	20241219	1857	127.25	20240805	N	101680	500	42 억	1472	Y	N	N	02	N
58	20241219	160752	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4750	950	2	25.00	13288198030	2771472	385.81	4940	4940	4315	4940	2660	3800	4794.70	0.06	0	-3618	4066	3932	3666	3532	3266	4000	3600	42	1140	500	2580	5	1	8404000	399	-5.12	0.98	12	32.98	-927.00	4848.00	4940	20241219	-3.85	1857	20240805	155.79	4940	-3.85	20241219	1857	155.79	20240805	4940	-3.85	20241219	1857	155.79	20240805	N	101680	500	42 억	5070	N	N	N	01	N
59	20241219	150750	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4745	945	2	24.87	11422665100	2389803	332.68	4940	4940	4315	4940	2660	3800	4779.75	0.06	0	18386	4066	3932	3666	3532	3266	4000	3600	42	1140	500	2580	5	1	8404000	399	-5.12	0.98	12	28.44	-927.00	4848.00	4940	20241219	-3.95	1857	20240805	155.52	4940	-3.95	20241219	1857	155.52	20240805	4940	-3.95	20241219	1857	155.52	20240805	N	101680	500	42 억	5070	N	N	N	01	N
60	20241219	140752	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4940	1140	1	30.00	8007051705	1689634	235.21	4940	4940	4315	4940	2660	3800	4738.93	0.06	0	-1100	4066	3932	3666	3532	3266	4000	3600	42	1140	500	2580	5	1	8404000	415	-5.33	1.02	12	20.11	-927.00	4848.00	4940	20241219	0.00	1857	20240805	166.02	4940	0.00	20241219	1857	166.02	20240805	4940	0.00	20241219	1857	166.02	20240805	N	101680	500	42 억	5070	N	N	N	01	N
61	20241219	130750	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4940	1140	1	30.00	7984989665	1685168	234.59	4940	4940	4315	4940	2660	3800	4738.39	0.06	0	-1100	4066	3932	3666	3532	3266	4000	3600	42	1140	500	2580	5	1	8404000	415	-5.33	1.02	12	20.05	-927.00	4848.00	4940	20241219	0.00	1857	20240805	166.02	4940	0.00	20241219	1857	166.02	20240805	4940	0.00	20241219	1857	166.02	20240805	N	101680	500	42 억	5070	N	N	N	01	N
62	20241219	120753	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4940	1140	1	30.00	7960180985	1680146	233.89	4940	4940	4315	4940	2660	3800	4737.79	0.06	0	-1100	4066	3932	3666	3532	3266	4000	3600	42	1140	500	2580	5	1	8404000	415	-5.33	1.02	12	19.99	-927.00	4848.00	4940	20241219	0.00	1857	20240805	166.02	4940	0.00	20241219	1857	166.02	20240805	4940	0.00	20241219	1857	166.02	20240805	N	101680	500	42 억	5070	N	N	N	01	N
63	20241219	110751	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4940	1140	1	30.00	7927912905	1673614	232.98	4940	4940	4315	4940	2660	3800	4737.00	0.06	0	-1100	4066	3932	3666	3532	3266	4000	3600	42	1140	500	2580	5	1	8404000	415	-5.33	1.02	12	19.91	-927.00	4848.00	4940	20241219	0.00	1857	20240805	166.02	4940	0.00	20241219	1857	166.02	20240805	4940	0.00	20241219	1857	166.02	20240805	N	101680	500	42 억	5070	N	N	N	01	N
64	20241219	100742	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4940	1140	1	30.00	7882208025	1664362	231.69	4940	4940	4315	4940	2660	3800	4735.87	0.06	0	-1100	4066	3932	3666	3532	3266	4000	3600	42	1140	500	2580	5	1	8404000	415	-5.33	1.02	12	19.80	-927.00	4848.00	4940	20241219	0.00	1857	20240805	166.02	4940	0.00	20241219	1857	166.02	20240805	4940	0.00	20241219	1857	166.02	20240805	N	101680	500	42 억	5070	N	N	N	01	N
65	20241219	090752	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4580	780	2	20.53	5202256455	1109290	154.42	4940	4940	4315	4940	2660	3800	4689.72	0.06	0	-5145	4066	3932	3666	3532	3266	4000	3600	42	1140	500	2580	5	1	8404000	385	-4.94	0.94	12	13.20	-927.00	4848.00	4940	20241219	-7.29	1857	20240805	146.63	4940	-7.29	20241219	1857	146.63	20240805	4940	-7.29	20241219	1857	146.63	20240805	N	101680	500	42 억	5070	N	N	N	01	N
66	20241218	160747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	875	1	29.91	2625963645	718305	76.83	3460	3800	3400	3800	2050	2925	3655.78	0.02	0	3705	3398	3161	2688	2451	1978	3280	2570	42	875	500	1980	5	1	8404000	319	-4.10	0.78	12	8.55	-927.00	4848.00	4565	20240104	-16.76	1857	20240805	104.63	4565	-16.76	20240104	1857	104.63	20240805	4565	-16.76	20240104	1857	104.63	20240805	N	101680	500	42 억	1365	N	N	N	00	N
67	20241218	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	875	1	29.91	2621099645	717025	76.69	3460	3800	3400	3800	2050	2925	3655.52	0.02	0	3705	3398	3161	2688	2451	1978	3280	2570	42	875	500	1980	5	1	8404000	319	-4.10	0.78	12	8.53	-927.00	4848.00	4565	20240104	-16.76	1857	20240805	104.63	4565	-16.76	20240104	1857	104.63	20240805	4565	-16.76	20240104	1857	104.63	20240805	N	101680	500	42 억	1365	N	N	N	00	N
68	20241218	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	875	1	29.91	2606880045	713283	76.29	3460	3800	3400	3800	2050	2925	3654.76	0.02	0	3705	3398	3161	2688	2451	1978	3280	2570	42	875	500	1980	5	1	8404000	319	-4.10	0.78	12	8.49	-927.00	4848.00	4565	20240104	-16.76	1857	20240805	104.63	4565	-16.76	20240104	1857	104.63	20240805	4565	-16.76	20240104	1857	104.63	20240805	N	101680	500	42 억	1365	N	N	N	00	N
69	20241218	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	875	1	29.91	2598223645	711005	76.04	3460	3800	3400	3800	2050	2925	3654.30	0.02	0	3705	3398	3161	2688	2451	1978	3280	2570	42	875	500	1980	5	1	8404000	319	-4.10	0.78	12	8.46	-927.00	4848.00	4565	20240104	-16.76	1857	20240805	104.63	4565	-16.76	20240104	1857	104.63	20240805	4565	-16.76	20240104	1857	104.63	20240805	N	101680	500	42 억	1365	N	N	N	00	N
70	20241218	120742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	875	1	29.91	2590160045	708883	75.82	3460	3800	3400	3800	2050	2925	3653.86	0.02	0	3705	3398	3161	2688	2451	1978	3280	2570	42	875	500	1980	5	1	8404000	319	-4.10	0.78	12	8.44	-927.00	4848.00	4565	20240104	-16.76	1857	20240805	104.63	4565	-16.76	20240104	1857	104.63	20240805	4565	-16.76	20240104	1857	104.63	20240805	N	101680	500	42 억	1365	N	N	N	00	N
71	20241218	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	875	1	29.91	2582297845	706814	75.60	3460	3800	3400	3800	2050	2925	3653.43	0.02	0	3705	3398	3161	2688	2451	1978	3280	2570	42	875	500	1980	5	1	8404000	319	-4.10	0.78	12	8.41	-927.00	4848.00	4565	20240104	-16.76	1857	20240805	104.63	4565	-16.76	20240104	1857	104.63	20240805	4565	-16.76	20240104	1857	104.63	20240805	N	101680	500	42 억	1365	N	N	N	00	N
72	20241218	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	875	1	29.91	2538506645	695290	74.36	3460	3800	3400	3800	2050	2925	3651.01	0.02	0	3705	3398	3161	2688	2451	1978	3280	2570	42	875	500	1980	5	1	8404000	319	-4.10	0.78	12	8.27	-927.00	4848.00	4565	20240104	-16.76	1857	20240805	104.63	4565	-16.76	20240104	1857	104.63	20240805	4565	-16.76	20240104	1857	104.63	20240805	N	101680	500	42 억	1365	N	N	N	00	N
73	20241218	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	875	1	29.91	2346139245	644667	68.95	3460	3800	3400	3800	2050	2925	3639.31	0.02	0	3705	3398	3161	2688	2451	1978	3280	2570	42	875	500	1980	5	1	8404000	319	-4.10	0.78	12	7.67	-927.00	4848.00	4565	20240104	-16.76	1857	20240805	104.63	4565	-16.76	20240104	1857	104.63	20240805	4565	-16.76	20240104	1857	104.63	20240805	N	101680	500	42 억	1365	N	N	N	00	N
74	20241217	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	675	1	30.00	2558867720	934670	1762.76	2250	2925	2215	2925	1575	2250	2737.72	0.19	0	-14940	2336	2292	2216	2172	2096	2315	2195	42	675	500	1530	5	1	8404000	246	-3.16	0.60	12	11.12	-927.00	4848.00	4565	20240104	-35.93	1857	20240805	57.51	4565	-35.93	20240104	1857	57.51	20240805	4565	-35.93	20240104	1857	57.51	20240805	N	101680	500	42 억	15794	N	N	N	00	N
75	20241217	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	675	1	30.00	2547466070	930772	1755.41	2250	2925	2215	2925	1575	2250	2736.94	0.19	0	-14599	2336	2292	2216	2172	2096	2315	2195	42	675	500	1530	5	1	8404000	246	-3.16	0.60	12	11.08	-927.00	4848.00	4565	20240104	-35.93	1857	20240805	57.51	4565	-35.93	20240104	1857	57.51	20240805	4565	-35.93	20240104	1857	57.51	20240805	N	101680	500	42 억	15794	N	N	N	00	N
76	20241217	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	675	1	30.00	2509154420	917674	1730.71	2250	2925	2215	2925	1575	2250	2734.25	0.19	0	-14599	2336	2292	2216	2172	2096	2315	2195	42	675	500	1530	5	1	8404000	246	-3.16	0.60	12	10.92	-927.00	4848.00	4565	20240104	-35.93	1857	20240805	57.51	4565	-35.93	20240104	1857	57.51	20240805	4565	-35.93	20240104	1857	57.51	20240805	N	101680	500	42 억	15794	N	N	N	00	N
77	20241217	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	675	1	30.00	2504529995	916093	1727.73	2250	2925	2215	2925	1575	2250	2733.93	0.19	0	-14598	2336	2292	2216	2172	2096	2315	2195	42	675	500	1530	5	1	8404000	246	-3.16	0.60	12	10.90	-927.00	4848.00	4565	20240104	-35.93	1857	20240805	57.51	4565	-35.93	20240104	1857	57.51	20240805	4565	-35.93	20240104	1857	57.51	20240805	N	101680	500	42 억	15794	N	N	N	00	N
78	20241217	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	675	1	30.00	2413527395	884981	1669.05	2250	2925	2215	2925	1575	2250	2727.21	0.19	0	-14598	2336	2292	2216	2172	2096	2315	2195	42	675	500	1530	5	1	8404000	246	-3.16	0.60	12	10.53	-927.00	4848.00	4565	20240104	-35.93	1857	20240805	57.51	4565	-35.93	20240104	1857	57.51	20240805	4565	-35.93	20240104	1857	57.51	20240805	N	101680	500	42 억	15794	N	N	N	00	N
79	20241217	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	675	1	30.00	2377038020	872506	1645.52	2250	2925	2215	2925	1575	2250	2724.38	0.19	0	-14598	2336	2292	2216	2172	2096	2315	2195	42	675	500	1530	5	1	8404000	246	-3.16	0.60	12	10.38	-927.00	4848.00	4565	20240104	-35.93	1857	20240805	57.51	4565	-35.93	20240104	1857	57.51	20240805	4565	-35.93	20240104	1857	57.51	20240805	N	101680	500	42 억	15794	N	N	N	00	N
80	20241217	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2455	205	2	9.11	579046855	235756	444.63	2250	2580	2215	2925	1575	2250	2456.13	0.19	0	3327	2336	2292	2216	2172	2096	2315	2195	42	675	500	1530	5	1	8404000	206	-2.65	0.51	12	2.81	-927.00	4848.00	4565	20240104	-46.22	1857	20240805	32.20	4565	-46.22	20240104	1857	32.20	20240805	4565	-46.22	20240104	1857	32.20	20240805	N	101680	500	42 억	15794	N	N	N	00	N
81	20241217	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2245	-5	5	-0.22	11136460	4961	9.36	2250	2250	2215	2925	1575	2250	2244.80	0.19	0	-1197	2336	2292	2216	2172	2096	2315	2195	42	675	500	1530	5	1	8404000	189	-2.42	0.46	12	0.06	-927.00	4848.00	4565	20240104	-50.82	1857	20240805	20.89	4565	-50.82	20240104	1857	20.89	20240805	4565	-50.82	20240104	1857	20.89	20240805	N	101680	500	42 억	15794	N	N	N	00	N
82	20241216	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2250	70	2	3.21	115937365	52963	187.65	2180	2260	2140	2830	1530	2180	2188.99	0.17	0	1773	2226	2202	2156	2132	2086	2215	2145	42	650	500	1480	5	1	8404000	189	-2.43	0.46	12	0.63	-927.00	4848.00	4565	20240104	-50.71	1857	20240805	21.16	4565	-50.71	20240104	1857	21.16	20240805	4565	-50.71	20240104	1857	21.16	20240805	N	101680	500	42 억	14021	N	N	N	00	N
83	20241216	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2240	60	2	2.75	102656455	47058	166.72	2180	2250	2140	2830	1530	2180	2181.49	0.17	0	-287	2226	2202	2156	2132	2086	2215	2145	42	650	500	1480	5	1	8404000	188	-2.42	0.46	12	0.56	-927.00	4848.00	4565	20240104	-50.93	1857	20240805	20.62	4565	-50.93	20240104	1857	20.62	20240805	4565	-50.93	20240104	1857	20.62	20240805	N	101680	500	42 억	14021	N	N	N	00	N
84	20241216	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2220	40	2	1.83	80497415	37078	131.37	2180	2250	2140	2830	1530	2180	2171.03	0.17	0	795	2226	2202	2156	2132	2086	2215	2145	42	650	500	1480	5	1	8404000	187	-2.39	0.46	12	0.44	-927.00	4848.00	4565	20240104	-51.37	1857	20240805	19.55	4565	-51.37	20240104	1857	19.55	20240805	4565	-51.37	20240104	1857	19.55	20240805	N	101680	500	42 억	14021	N	N	N	00	N
85	20241216	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-10	5	-0.46	71059120	32764	116.08	2180	2250	2140	2830	1530	2180	2168.82	0.17	0	1287	2226	2202	2156	2132	2086	2215	2145	42	650	500	1480	5	1	8404000	182	-2.34	0.45	12	0.39	-927.00	4848.00	4565	20240104	-52.46	1857	20240805	16.86	4565	-52.46	20240104	1857	16.86	20240805	4565	-52.46	20240104	1857	16.86	20240805	N	101680	500	42 억	14021	N	N	N	00	N
86	20241216	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-10	5	-0.46	69961100	32258	114.29	2180	2250	2140	2830	1530	2180	2168.80	0.17	0	1312	2226	2202	2156	2132	2086	2215	2145	42	650	500	1480	5	1	8404000	182	-2.34	0.45	12	0.38	-927.00	4848.00	4565	20240104	-52.46	1857	20240805	16.86	4565	-52.46	20240104	1857	16.86	20240805	4565	-52.46	20240104	1857	16.86	20240805	N	101680	500	42 억	14021	N	N	N	00	N
87	20241216	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-10	5	-0.46	53834415	24795	87.85	2180	2250	2140	2830	1530	2180	2171.18	0.17	0	1415	2226	2202	2156	2132	2086	2215	2145	42	650	500	1480	5	1	8404000	182	-2.34	0.45	12	0.30	-927.00	4848.00	4565	20240104	-52.46	1857	20240805	16.86	4565	-52.46	20240104	1857	16.86	20240805	4565	-52.46	20240104	1857	16.86	20240805	N	101680	500	42 억	14021	N	N	N	00	N
88	20241216	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2160	-20	5	-0.92	26791910	12392	43.90	2180	2200	2140	2830	1530	2180	2162.03	0.17	0	2882	2226	2202	2156	2132	2086	2215	2145	42	650	500	1480	5	1	8404000	182	-2.33	0.45	12	0.15	-927.00	4848.00	4565	20240104	-52.68	1857	20240805	16.32	4565	-52.68	20240104	1857	16.32	20240805	4565	-52.68	20240104	1857	16.32	20240805	N	101680	500	42 억	14021	N	N	N	00	N
89	20241216	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	-35	5	-1.61	10281295	4740	16.79	2180	2200	2145	2830	1530	2180	2169.05	0.17	0	100	2226	2202	2156	2132	2086	2215	2145	42	650	500	1480	5	1	8404000	180	-2.31	0.44	12	0.06	-927.00	4848.00	4565	20240104	-53.01	1857	20240805	15.51	4565	-53.01	20240104	1857	15.51	20240805	4565	-53.01	20240104	1857	15.51	20240805	N	101680	500	42 억	14021	N	N	N	00	N
90	20241213	160740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	70	2	3.32	60837425	28204	113.20	2110	2180	2110	2740	1480	2110	2157.05	0.21	0	-3580	2223	2166	2133	2076	2043	2150	2060	42	630	500	1430	5	1	8404000	183	-2.35	0.45	12	0.34	-927.00	4848.00	4565	20240104	-52.25	1857	20240805	17.39	4565	-52.25	20240104	1857	17.39	20240805	4565	-52.25	20240104	1857	17.39	20240805	N	101680	500	42 억	17601	N	N	N	00	N
91	20241213	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	65	2	3.08	57418360	26631	106.89	2110	2180	2110	2740	1480	2110	2156.07	0.21	0	-3417	2223	2166	2133	2076	2043	2150	2060	42	630	500	1430	5	1	8404000	183	-2.35	0.45	12	0.32	-927.00	4848.00	4565	20240104	-52.35	1857	20240805	17.12	4565	-52.35	20240104	1857	17.12	20240805	4565	-52.35	20240104	1857	17.12	20240805	N	101680	500	42 억	17601	N	N	N	00	N
92	20241213	140745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	40	2	1.90	16243040	7581	30.43	2110	2180	2110	2740	1480	2110	2142.60	0.21	0	-2104	2223	2166	2133	2076	2043	2150	2060	42	630	500	1430	5	1	8404000	181	-2.32	0.44	12	0.09	-927.00	4848.00	4565	20240104	-52.90	1857	20240805	15.78	4565	-52.90	20240104	1857	15.78	20240805	4565	-52.90	20240104	1857	15.78	20240805	N	101680	500	42 억	17601	N	N	N	00	N
93	20241213	130745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2140	30	2	1.42	13484225	6293	25.26	2110	2180	2110	2740	1480	2110	2142.73	0.21	0	-1863	2223	2166	2133	2076	2043	2150	2060	42	630	500	1430	5	1	8404000	180	-2.31	0.44	12	0.07	-927.00	4848.00	4565	20240104	-53.12	1857	20240805	15.24	4565	-53.12	20240104	1857	15.24	20240805	4565	-53.12	20240104	1857	15.24	20240805	N	101680	500	42 억	17601	N	N	N	00	N
94	20241213	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2140	30	2	1.42	12545155	5856	23.50	2110	2180	2110	2740	1480	2110	2142.27	0.21	0	-1863	2223	2166	2133	2076	2043	2150	2060	42	630	500	1430	5	1	8404000	180	-2.31	0.44	12	0.07	-927.00	4848.00	4565	20240104	-53.12	1857	20240805	15.24	4565	-53.12	20240104	1857	15.24	20240805	4565	-53.12	20240104	1857	15.24	20240805	N	101680	500	42 억	17601	N	N	N	00	N
95	20241213	110744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2140	30	2	1.42	12273375	5729	22.99	2110	2180	2110	2740	1480	2110	2142.32	0.21	0	-1862	2223	2166	2133	2076	2043	2150	2060	42	630	500	1430	5	1	8404000	180	-2.31	0.44	12	0.07	-927.00	4848.00	4565	20240104	-53.12	1857	20240805	15.24	4565	-53.12	20240104	1857	15.24	20240805	4565	-53.12	20240104	1857	15.24	20240805	N	101680	500	42 억	17601	N	N	N	00	N
96	20241213	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	40	2	1.90	7031470	3280	13.16	2110	2180	2110	2740	1480	2110	2143.74	0.21	0	-1694	2223	2166	2133	2076	2043	2150	2060	42	630	500	1430	5	1	8404000	181	-2.32	0.44	12	0.04	-927.00	4848.00	4565	20240104	-52.90	1857	20240805	15.78	4565	-52.90	20240104	1857	15.78	20240805	4565	-52.90	20240104	1857	15.78	20240805	N	101680	500	42 억	17601	N	N	N	00	N
97	20241213	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	65	2	3.08	915550	427	1.71	2110	2180	2110	2740	1480	2110	2144.15	0.21	0	-17	2223	2166	2133	2076	2043	2150	2060	42	630	500	1430	5	1	8404000	183	-2.35	0.45	12	0.01	-927.00	4848.00	4565	20240104	-52.35	1857	20240805	17.12	4565	-52.35	20240104	1857	17.12	20240805	4565	-52.35	20240104	1857	17.12	20240805	N	101680	500	42 억	17601	N	N	N	00	N
98	20241212	160747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	-25	5	-1.17	52962275	24915	97.31	2175	2190	2100	2775	1495	2135	2125.72	0.21	0	118	2248	2191	2143	2086	2038	2220	2115	42	640	500	1450	5	1	8404000	177	-2.28	0.44	12	0.30	-927.00	4848.00	4565	20240104	-53.78	1857	20240805	13.62	4565	-53.78	20240104	1857	13.62	20240805	4565	-53.78	20240104	1857	13.62	20240805	N	101680	500	42 억	17331	N	N	N	00	N
99	20241212	150740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2115	-20	5	-0.94	50472355	23732	92.69	2175	2190	2100	2775	1495	2135	2126.76	0.21	0	77	2248	2191	2143	2086	2038	2220	2115	42	640	500	1450	5	1	8404000	178	-2.28	0.44	12	0.28	-927.00	4848.00	4565	20240104	-53.67	1857	20240805	13.89	4565	-53.67	20240104	1857	13.89	20240805	4565	-53.67	20240104	1857	13.89	20240805	N	101680	500	42 억	17331	N	N	N	00	N
100	20241212	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2115	-20	5	-0.94	27574730	12887	50.33	2175	2190	2110	2775	1495	2135	2139.73	0.21	0	-755	2248	2191	2143	2086	2038	2220	2115	42	640	500	1450	5	1	8404000	178	-2.28	0.44	12	0.15	-927.00	4848.00	4565	20240104	-53.67	1857	20240805	13.89	4565	-53.67	20240104	1857	13.89	20240805	4565	-53.67	20240104	1857	13.89	20240805	N	101680	500	42 억	17331	N	N	N	00	N
101	20241212	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2140	5	2	0.23	22036760	10266	40.09	2175	2190	2115	2775	1495	2135	2146.58	0.21	0	-133	2248	2191	2143	2086	2038	2220	2115	42	640	500	1450	5	1	8404000	180	-2.31	0.44	12	0.12	-927.00	4848.00	4565	20240104	-53.12	1857	20240805	15.24	4565	-53.12	20240104	1857	15.24	20240805	4565	-53.12	20240104	1857	15.24	20240805	N	101680	500	42 억	17331	N	N	N	00	N
102	20241212	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	10	2	0.47	21269290	9907	38.69	2175	2190	2115	2775	1495	2135	2146.90	0.21	0	69	2248	2191	2143	2086	2038	2220	2115	42	640	500	1450	5	1	8404000	180	-2.31	0.44	12	0.12	-927.00	4848.00	4565	20240104	-53.01	1857	20240805	15.51	4565	-53.01	20240104	1857	15.51	20240805	4565	-53.01	20240104	1857	15.51	20240805	N	101680	500	42 억	17331	N	N	N	00	N
103	20241212	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2135	0	3	0.00	16241580	7536	29.43	2175	2190	2130	2775	1495	2135	2155.20	0.21	0	-150	2248	2191	2143	2086	2038	2220	2115	42	640	500	1450	5	1	8404000	179	-2.30	0.44	12	0.09	-927.00	4848.00	4565	20240104	-53.23	1857	20240805	14.97	4565	-53.23	20240104	1857	14.97	20240805	4565	-53.23	20240104	1857	14.97	20240805	N	101680	500	42 억	17331	N	N	N	00	N
104	20241212	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	10	2	0.47	11346985	5244	20.48	2175	2190	2140	2775	1495	2135	2163.80	0.21	0	-150	2248	2191	2143	2086	2038	2220	2115	42	640	500	1450	5	1	8404000	180	-2.31	0.44	12	0.06	-927.00	4848.00	4565	20240104	-53.01	1857	20240805	15.51	4565	-53.01	20240104	1857	15.51	20240805	4565	-53.01	20240104	1857	15.51	20240805	N	101680	500	42 억	17331	N	N	N	00	N
105	20241212	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	55	2	2.58	3773010	1737	6.78	2175	2190	2170	2775	1495	2135	2172.14	0.21	0	54	2248	2191	2143	2086	2038	2220	2115	42	640	500	1450	5	1	8404000	184	-2.36	0.45	12	0.02	-927.00	4848.00	4565	20240104	-52.03	1857	20240805	17.93	4565	-52.03	20240104	1857	17.93	20240805	4565	-52.03	20240104	1857	17.93	20240805	N	101680	500	42 억	17331	N	N	N	00	N
106	20241211	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2135	45	2	2.15	54902065	25604	61.69	2095	2200	2095	2715	1465	2090	2144.28	0.13	0	6700	2233	2161	2083	2011	1933	2197	2047	42	625	500	1420	5	1	8404000	179	-2.30	0.44	12	0.30	-927.00	4848.00	4565	20240104	-53.23	1857	20240805	14.97	4565	-53.23	20240104	1857	14.97	20240805	4565	-53.23	20240104	1857	14.97	20240805	N	101680	500	42 억	10516	N	N	N	00	N
107	20241211	150648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	60	2	2.87	53176580	24796	59.75	2095	2200	2095	2715	1465	2090	2144.56	0.13	0	6860	2233	2161	2083	2011	1933	2197	2047	42	625	500	1420	5	1	8404000	181	-2.32	0.44	12	0.30	-927.00	4848.00	4565	20240104	-52.90	1857	20240805	15.78	4565	-52.90	20240104	1857	15.78	20240805	4565	-52.90	20240104	1857	15.78	20240805	N	101680	500	42 억	10516	N	N	N	00	N
108	20241211	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	55	2	2.63	51585895	24054	57.96	2095	2200	2095	2715	1465	2090	2144.59	0.13	0	6860	2233	2161	2083	2011	1933	2197	2047	42	625	500	1420	5	1	8404000	180	-2.31	0.44	12	0.29	-927.00	4848.00	4565	20240104	-53.01	1857	20240805	15.51	4565	-53.01	20240104	1857	15.51	20240805	4565	-53.01	20240104	1857	15.51	20240805	N	101680	500	42 억	10516	N	N	N	00	N
109	20241211	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	55	2	2.63	48045195	22392	53.95	2095	2200	2095	2715	1465	2090	2145.64	0.13	0	6825	2233	2161	2083	2011	1933	2197	2047	42	625	500	1420	5	1	8404000	180	-2.31	0.44	12	0.27	-927.00	4848.00	4565	20240104	-53.01	1857	20240805	15.51	4565	-53.01	20240104	1857	15.51	20240805	4565	-53.01	20240104	1857	15.51	20240805	N	101680	500	42 억	10516	N	N	N	00	N
110	20241211	120742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2130	40	2	1.91	45240665	21073	50.77	2095	2200	2095	2715	1465	2090	2146.85	0.13	0	6825	2233	2161	2083	2011	1933	2197	2047	42	625	500	1420	5	1	8404000	179	-2.30	0.44	12	0.25	-927.00	4848.00	4565	20240104	-53.34	1857	20240805	14.70	4565	-53.34	20240104	1857	14.70	20240805	4565	-53.34	20240104	1857	14.70	20240805	N	101680	500	42 억	10516	N	N	N	00	N
111	20241211	110739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	80	2	3.83	36199165	16830	40.55	2095	2200	2095	2715	1465	2090	2150.87	0.13	0	6446	2233	2161	2083	2011	1933	2197	2047	42	625	500	1420	5	1	8404000	182	-2.34	0.45	12	0.20	-927.00	4848.00	4565	20240104	-52.46	1857	20240805	16.86	4565	-52.46	20240104	1857	16.86	20240805	4565	-52.46	20240104	1857	16.86	20240805	N	101680	500	42 억	10516	N	N	N	00	N
112	20241211	100741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	55	2	2.63	23071545	10757	25.92	2095	2200	2095	2715	1465	2090	2144.79	0.13	0	3811	2233	2161	2083	2011	1933	2197	2047	42	625	500	1420	5	1	8404000	180	-2.31	0.44	12	0.13	-927.00	4848.00	4565	20240104	-53.01	1857	20240805	15.51	4565	-53.01	20240104	1857	15.51	20240805	4565	-53.01	20240104	1857	15.51	20240805	N	101680	500	42 억	10516	N	N	N	00	N
113	20241211	090744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	10	2	0.48	608330	289	0.70	2095	2125	2095	2715	1465	2090	2104.95	0.13	0	60	2233	2161	2083	2011	1933	2197	2047	42	625	500	1420	5	1	8404000	176	-2.27	0.43	12	0.00	-927.00	4848.00	4565	20240104	-54.00	1857	20240805	13.09	4565	-54.00	20240104	1857	13.09	20240805	4565	-54.00	20240104	1857	13.09	20240805	N	101680	500	42 억	10516	N	N	N	00	N
114	20241210	160735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2090	85	2	4.24	85735320	41161	97.14	2030	2155	2005	2605	1405	2005	2082.90	0.04	0	6759	2072	2038	2016	1982	1960	2027	1971	42	600	500	1360	5	1	8404000	176	-2.25	0.43	12	0.49	-927.00	4848.00	4565	20240104	-54.22	1857	20240805	12.55	4565	-54.22	20240104	1857	12.55	20240805	4565	-54.22	20240104	1857	12.55	20240805	N	101680	500	42 억	3603	N	N	N	00	N
115	20241210	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2095	90	2	4.49	82222305	39466	93.14	2030	2155	2005	2605	1405	2005	2083.37	0.04	0	6411	2072	2038	2016	1982	1960	2027	1971	42	600	500	1360	5	1	8404000	176	-2.26	0.43	12	0.47	-927.00	4848.00	4565	20240104	-54.11	1857	20240805	12.82	4565	-54.11	20240104	1857	12.82	20240805	4565	-54.11	20240104	1857	12.82	20240805	N	101680	500	42 억	3603	N	N	N	00	N
116	20241210	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	95	2	4.74	60490425	29263	69.06	2030	2100	2005	2605	1405	2005	2067.13	0.04	0	5687	2072	2038	2016	1982	1960	2027	1971	42	600	500	1360	5	1	8404000	176	-2.27	0.43	12	0.35	-927.00	4848.00	4565	20240104	-54.00	1857	20240805	13.09	4565	-54.00	20240104	1857	13.09	20240805	4565	-54.00	20240104	1857	13.09	20240805	N	101680	500	42 억	3603	N	N	N	00	N
117	20241210	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2095	90	2	4.49	51551810	24991	58.98	2030	2095	2005	2605	1405	2005	2062.82	0.04	0	4060	2072	2038	2016	1982	1960	2027	1971	42	600	500	1360	5	1	8404000	176	-2.26	0.43	12	0.30	-927.00	4848.00	4565	20240104	-54.11	1857	20240805	12.82	4565	-54.11	20240104	1857	12.82	20240805	4565	-54.11	20240104	1857	12.82	20240805	N	101680	500	42 억	3603	N	N	N	00	N
118	20241210	120735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	55	2	2.74	32259810	15715	37.09	2030	2085	2005	2605	1405	2005	2052.80	0.04	0	4144	2072	2038	2016	1982	1960	2027	1971	42	600	500	1360	5	1	8404000	173	-2.22	0.42	12	0.19	-927.00	4848.00	4565	20240104	-54.87	1857	20240805	10.93	4565	-54.87	20240104	1857	10.93	20240805	4565	-54.87	20240104	1857	10.93	20240805	N	101680	500	42 억	3603	N	N	N	00	N
119	20241210	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	30	2	1.50	22440200	10976	25.90	2030	2075	2005	2605	1405	2005	2044.48	0.04	0	2189	2072	2038	2016	1982	1960	2027	1971	42	600	500	1360	5	1	8404000	171	-2.20	0.42	12	0.13	-927.00	4848.00	4565	20240104	-55.42	1857	20240805	9.59	4565	-55.42	20240104	1857	9.59	20240805	4565	-55.42	20240104	1857	9.59	20240805	N	101680	500	42 억	3603	N	N	N	00	N
120	20241210	100735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	25	2	1.25	19307485	9447	22.30	2030	2075	2005	2605	1405	2005	2043.77	0.04	0	2252	2072	2038	2016	1982	1960	2027	1971	42	600	500	1360	5	1	8404000	171	-2.19	0.42	12	0.11	-927.00	4848.00	4565	20240104	-55.53	1857	20240805	9.32	4565	-55.53	20240104	1857	9.32	20240805	4565	-55.53	20240104	1857	9.32	20240805	N	101680	500	42 억	3603	N	N	N	00	N
121	20241210	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	25	2	1.25	144130	71	0.17	2030	2030	2030	2605	1405	2005	2030.00	0.04	0	0	2072	2038	2016	1982	1960	2027	1971	42	600	500	1360	5	1	8404000	171	-2.19	0.42	12	0.00	-927.00	4848.00	4565	20240104	-55.53	1857	20240805	9.32	4565	-55.53	20240104	1857	9.32	20240805	4565	-55.53	20240104	1857	9.32	20240805	N	101680	500	42 억	3603	N	N	N	00	N
122	20241209	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2005	-20	5	-0.99	84479560	41914	64.83	2020	2050	1994	2630	1420	2025	2015.55	0.05	0	-1054	2171	2098	2047	1974	1923	2087	1963	42	605	500	1370	5	1	8404000	169	-2.16	0.41	12	0.50	-927.00	4848.00	4565	20240104	-56.08	1857	20240805	7.97	4565	-56.08	20240104	1857	7.97	20240805	4565	-56.08	20240104	1857	7.97	20240805	N	101680	500	42 억	4576	N	N	N	00	N
123	20241209	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-15	5	-0.74	78086005	38726	59.90	2020	2050	1994	2630	1420	2025	2016.37	0.05	0	-1054	2171	2098	2047	1974	1923	2087	1963	42	605	500	1370	5	1	8404000	169	-2.17	0.41	12	0.46	-927.00	4848.00	4565	20240104	-55.97	1857	20240805	8.24	4565	-55.97	20240104	1857	8.24	20240805	4565	-55.97	20240104	1857	8.24	20240805	N	101680	500	42 억	4576	N	N	N	00	N
124	20241209	140734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	25	2	1.23	74369845	36888	57.05	2020	2050	1994	2630	1420	2025	2016.10	0.05	0	-1125	2171	2098	2047	1974	1923	2087	1963	42	605	500	1370	5	1	8404000	172	-2.21	0.42	12	0.44	-927.00	4848.00	4565	20240104	-55.09	1857	20240805	10.39	4565	-55.09	20240104	1857	10.39	20240805	4565	-55.09	20240104	1857	10.39	20240805	N	101680	500	42 억	4576	N	N	N	00	N
125	20241209	130736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	20	2	0.99	68825120	34175	52.86	2020	2050	1994	2630	1420	2025	2013.90	0.05	0	-817	2171	2098	2047	1974	1923	2087	1963	42	605	500	1370	5	1	8404000	172	-2.21	0.42	12	0.41	-927.00	4848.00	4565	20240104	-55.20	1857	20240805	10.12	4565	-55.20	20240104	1857	10.12	20240805	4565	-55.20	20240104	1857	10.12	20240805	N	101680	500	42 억	4576	N	N	N	00	N
126	20241209	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2005	-20	5	-0.99	31560200	15787	24.42	2020	2020	1994	2630	1420	2025	1999.13	0.05	0	164	2171	2098	2047	1974	1923	2087	1963	42	605	500	1370	5	1	8404000	169	-2.16	0.41	12	0.19	-927.00	4848.00	4565	20240104	-56.08	1857	20240805	7.97	4565	-56.08	20240104	1857	7.97	20240805	4565	-56.08	20240104	1857	7.97	20240805	N	101680	500	42 억	4576	N	N	N	00	N
127	20241209	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-15	5	-0.74	27239105	13628	21.08	2020	2020	1994	2630	1420	2025	1998.76	0.05	0	-46	2171	2098	2047	1974	1923	2087	1963	42	605	500	1370	5	1	8404000	169	-2.17	0.41	12	0.16	-927.00	4848.00	4565	20240104	-55.97	1857	20240805	8.24	4565	-55.97	20240104	1857	8.24	20240805	4565	-55.97	20240104	1857	8.24	20240805	N	101680	500	42 억	4576	N	N	N	00	N
128	20241209	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1994	-31	5	-1.53	18505583	9259	14.32	2020	2020	1994	2630	1420	2025	1998.66	0.05	0	239	2171	2098	2047	1974	1923	2087	1963	42	605	500	1370	1	1	8404000	168	-2.15	0.41	12	0.11	-927.00	4848.00	4565	20240104	-56.32	1857	20240805	7.38	4565	-56.32	20240104	1857	7.38	20240805	4565	-56.32	20240104	1857	7.38	20240805	N	101680	500	42 억	4576	N	N	N	00	N
129	20241209	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1996	-29	5	-1.43	4228374	2108	3.26	2020	2020	1995	2630	1420	2025	2005.87	0.05	0	0	2171	2098	2047	1974	1923	2087	1963	42	605	500	1370	1	1	8404000	168	-2.15	0.41	12	0.03	-927.00	4848.00	4565	20240104	-56.28	1857	20240805	7.49	4565	-56.28	20240104	1857	7.49	20240805	4565	-56.28	20240104	1857	7.49	20240805	N	101680	500	42 억	4576	N	N	N	00	N
130	20241206	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2025	-45	5	-2.17	129291608	64409	176.22	2025	2120	1996	2690	1450	2070	2007.17	0.08	0	-2258	2226	2147	2106	2027	1986	2127	2007	42	620	500	1400	5	1	8404000	170	-2.18	0.42	12	0.77	-927.00	4848.00	4565	20240104	-55.64	1857	20240805	9.05	4565	-55.64	20240104	1857	9.05	20240805	4565	-55.64	20240104	1857	9.05	20240805	N	101680	500	42 억	6834	N	N	N	00	N
131	20241206	150730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-70	5	-3.38	125578648	62573	171.19	2025	2120	1996	2690	1450	2070	2006.91	0.08	0	-1811	2226	2147	2106	2027	1986	2127	2007	42	620	500	1400	5	1	8404000	168	-2.16	0.41	12	0.74	-927.00	4848.00	4565	20240104	-56.19	1857	20240805	7.70	4565	-56.19	20240104	1857	7.70	20240805	4565	-56.19	20240104	1857	7.70	20240805	N	101680	500	42 억	6834	N	N	N	00	N
132	20241206	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2005	-65	5	-3.14	119305403	59441	162.62	2025	2120	1996	2690	1450	2070	2007.12	0.08	0	-1862	2226	2147	2106	2027	1986	2127	2007	42	620	500	1400	5	1	8404000	169	-2.16	0.41	12	0.71	-927.00	4848.00	4565	20240104	-56.08	1857	20240805	7.97	4565	-56.08	20240104	1857	7.97	20240805	4565	-56.08	20240104	1857	7.97	20240805	N	101680	500	42 억	6834	N	N	N	00	N
133	20241206	130728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2005	-65	5	-3.14	99506704	49553	135.57	2025	2120	1996	2690	1450	2070	2008.09	0.08	0	-1908	2226	2147	2106	2027	1986	2127	2007	42	620	500	1400	5	1	8404000	169	-2.16	0.41	12	0.59	-927.00	4848.00	4565	20240104	-56.08	1857	20240805	7.97	4565	-56.08	20240104	1857	7.97	20240805	4565	-56.08	20240104	1857	7.97	20240805	N	101680	500	42 억	6834	N	N	N	00	N
134	20241206	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-60	5	-2.90	97269879	48440	132.53	2025	2120	1996	2690	1450	2070	2008.05	0.08	0	-1908	2226	2147	2106	2027	1986	2127	2007	42	620	500	1400	5	1	8404000	169	-2.17	0.41	12	0.58	-927.00	4848.00	4565	20240104	-55.97	1857	20240805	8.24	4565	-55.97	20240104	1857	8.24	20240805	4565	-55.97	20240104	1857	8.24	20240805	N	101680	500	42 억	6834	N	N	N	00	N
135	20241206	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-60	5	-2.90	86999192	43304	118.48	2025	2120	1996	2690	1450	2070	2009.03	0.08	0	-2617	2226	2147	2106	2027	1986	2127	2007	42	620	500	1400	5	1	8404000	169	-2.17	0.41	12	0.52	-927.00	4848.00	4565	20240104	-55.97	1857	20240805	8.24	4565	-55.97	20240104	1857	8.24	20240805	4565	-55.97	20240104	1857	8.24	20240805	N	101680	500	42 억	6834	N	N	N	00	N
136	20241206	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1997	-73	5	-3.53	43530940	21613	59.13	2025	2120	1997	2690	1450	2070	2014.11	0.08	0	-1537	2226	2147	2106	2027	1986	2127	2007	42	620	500	1400	1	1	8404000	168	-2.15	0.41	12	0.26	-927.00	4848.00	4565	20240104	-56.25	1857	20240805	7.54	4565	-56.25	20240104	1857	7.54	20240805	4565	-56.25	20240104	1857	7.54	20240805	N	101680	500	42 억	6834	N	N	N	00	N
137	20241206	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2120	50	2	2.42	13709625	6801	18.61	2025	2120	2005	2690	1450	2070	2015.82	0.08	0	91	2226	2147	2106	2027	1986	2127	2007	42	620	500	1400	5	1	8404000	178	-2.29	0.44	12	0.08	-927.00	4848.00	4565	20240104	-53.56	1857	20240805	14.16	4565	-53.56	20240104	1857	14.16	20240805	4565	-53.56	20240104	1857	14.16	20240805	N	101680	500	42 억	6834	N	N	N	00	N
138	20241205	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2070	-80	5	-3.72	76568075	36547	82.07	2150	2185	2065	2795	1505	2150	2095.06	0.16	0	-7153	2350	2250	2160	2060	1970	2300	2110	42	645	500	1460	5	1	8404000	174	-2.23	0.43	12	0.43	-927.00	4848.00	4565	20240104	-54.65	1857	20240805	11.47	4565	-54.65	20240104	1857	11.47	20240805	4565	-54.65	20240104	1857	11.47	20240805	N	101680	500	42 억	13606	N	N	N	00	N
139	20241205	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	-70	5	-3.26	72301345	34486	77.44	2150	2185	2065	2795	1505	2150	2096.54	0.16	0	-6719	2350	2250	2160	2060	1970	2300	2110	42	645	500	1460	5	1	8404000	175	-2.24	0.43	12	0.41	-927.00	4848.00	4565	20240104	-54.44	1857	20240805	12.01	4565	-54.44	20240104	1857	12.01	20240805	4565	-54.44	20240104	1857	12.01	20240805	N	101680	500	42 억	13606	N	N	N	00	N
140	20241205	140707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2085	-65	5	-3.02	56025880	26638	59.82	2150	2185	2065	2795	1505	2150	2103.23	0.16	0	-5961	2350	2250	2160	2060	1970	2300	2110	42	645	500	1460	5	1	8404000	175	-2.25	0.43	12	0.32	-927.00	4848.00	4565	20240104	-54.33	1857	20240805	12.28	4565	-54.33	20240104	1857	12.28	20240805	4565	-54.33	20240104	1857	12.28	20240805	N	101680	500	42 억	13606	N	N	N	00	N
141	20241205	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	-70	5	-3.26	50021155	23751	53.34	2150	2185	2065	2795	1505	2150	2106.07	0.16	0	-6026	2350	2250	2160	2060	1970	2300	2110	42	645	500	1460	5	1	8404000	175	-2.24	0.43	12	0.28	-927.00	4848.00	4565	20240104	-54.44	1857	20240805	12.01	4565	-54.44	20240104	1857	12.01	20240805	4565	-54.44	20240104	1857	12.01	20240805	N	101680	500	42 억	13606	N	N	N	00	N
142	20241205	120716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2095	-55	5	-2.56	43930015	20827	46.77	2150	2185	2065	2795	1505	2150	2109.28	0.16	0	-5663	2350	2250	2160	2060	1970	2300	2110	42	645	500	1460	5	1	8404000	176	-2.26	0.43	12	0.25	-927.00	4848.00	4565	20240104	-54.11	1857	20240805	12.82	4565	-54.11	20240104	1857	12.82	20240805	4565	-54.11	20240104	1857	12.82	20240805	N	101680	500	42 억	13606	N	N	N	00	N
143	20241205	110715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2090	-60	5	-2.79	35373490	16720	37.55	2150	2185	2065	2795	1505	2150	2115.64	0.16	0	-5803	2350	2250	2160	2060	1970	2300	2110	42	645	500	1460	5	1	8404000	176	-2.25	0.43	12	0.20	-927.00	4848.00	4565	20240104	-54.22	1857	20240805	12.55	4565	-54.22	20240104	1857	12.55	20240805	4565	-54.22	20240104	1857	12.55	20240805	N	101680	500	42 억	13606	N	N	N	00	N
144	20241205	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2120	-30	5	-1.40	30764635	14515	32.60	2150	2185	2065	2795	1505	2150	2119.51	0.16	0	-5614	2350	2250	2160	2060	1970	2300	2110	42	645	500	1460	5	1	8404000	178	-2.29	0.44	12	0.17	-927.00	4848.00	4565	20240104	-53.56	1857	20240805	14.16	4565	-53.56	20240104	1857	14.16	20240805	4565	-53.56	20240104	1857	14.16	20240805	N	101680	500	42 억	13606	N	N	N	00	N
145	20241205	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2140	-10	5	-0.47	1159215	540	1.21	2150	2185	2135	2795	1505	2150	2146.69	0.16	0	-29	2350	2250	2160	2060	1970	2300	2110	42	645	500	1460	5	1	8404000	180	-2.31	0.44	12	0.01	-927.00	4848.00	4565	20240104	-53.12	1857	20240805	15.24	4565	-53.12	20240104	1857	15.24	20240805	4565	-53.12	20240104	1857	15.24	20240805	N	101680	500	42 억	13606	N	N	N	00	N
146	20241204	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	-20	5	-0.92	95234500	44507	82.89	2075	2260	2070	2820	1520	2170	2139.76	0.07	0	7985	2300	2235	2185	2120	2070	2210	2095	42	650	500	1470	5	1	8404000	181	-2.32	0.44	12	0.53	-927.00	4848.00	4565	20240104	-52.90	1857	20240805	15.78	4565	-52.90	20240104	1857	15.78	20240805	4565	-52.90	20240104	1857	15.78	20240805	N	101680	500	42 억	5586	N	N	N	00	N
147	20241204	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	10	2	0.46	85554280	40010	74.51	2075	2260	2070	2820	1520	2170	2138.32	0.07	0	8403	2300	2235	2185	2120	2070	2210	2095	42	650	500	1470	5	1	8404000	183	-2.35	0.45	12	0.48	-927.00	4848.00	4565	20240104	-52.25	1857	20240805	17.39	4565	-52.25	20240104	1857	17.39	20240805	4565	-52.25	20240104	1857	17.39	20240805	N	101680	500	42 억	5586	N	N	N	00	N
148	20241204	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	-20	5	-0.92	79442095	37171	69.22	2075	2260	2070	2820	1520	2170	2137.21	0.07	0	8451	2300	2235	2185	2120	2070	2210	2095	42	650	500	1470	5	1	8404000	181	-2.32	0.44	12	0.44	-927.00	4848.00	4565	20240104	-52.90	1857	20240805	15.78	4565	-52.90	20240104	1857	15.78	20240805	4565	-52.90	20240104	1857	15.78	20240805	N	101680	500	42 억	5586	N	N	N	00	N
149	20241204	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2130	-40	5	-1.84	76575580	35835	66.74	2075	2260	2070	2820	1520	2170	2136.89	0.07	0	8551	2300	2235	2185	2120	2070	2210	2095	42	650	500	1470	5	1	8404000	179	-2.30	0.44	12	0.43	-927.00	4848.00	4565	20240104	-53.34	1857	20240805	14.70	4565	-53.34	20240104	1857	14.70	20240805	4565	-53.34	20240104	1857	14.70	20240805	N	101680	500	42 억	5586	N	N	N	00	N
150	20241204	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	-20	5	-0.92	74741130	34975	65.13	2075	2260	2070	2820	1520	2170	2136.99	0.07	0	8595	2300	2235	2185	2120	2070	2210	2095	42	650	500	1470	5	1	8404000	181	-2.32	0.44	12	0.42	-927.00	4848.00	4565	20240104	-52.90	1857	20240805	15.78	4565	-52.90	20240104	1857	15.78	20240805	4565	-52.90	20240104	1857	15.78	20240805	N	101680	500	42 억	5586	N	N	N	00	N
151	20241204	110650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2155	-15	5	-0.69	73195780	34254	63.79	2075	2260	2070	2820	1520	2170	2136.85	0.07	0	9035	2300	2235	2185	2120	2070	2210	2095	42	650	500	1470	5	1	8404000	181	-2.32	0.44	12	0.41	-927.00	4848.00	4565	20240104	-52.79	1857	20240805	16.05	4565	-52.79	20240104	1857	16.05	20240805	4565	-52.79	20240104	1857	16.05	20240805	N	101680	500	42 억	5586	N	N	N	00	N
152	20241204	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	-25	5	-1.15	66017275	30916	57.57	2075	2260	2070	2820	1520	2170	2135.38	0.07	0	8976	2300	2235	2185	2120	2070	2210	2095	42	650	500	1470	5	1	8404000	180	-2.31	0.44	12	0.37	-927.00	4848.00	4565	20240104	-53.01	1857	20240805	15.51	4565	-53.01	20240104	1857	15.51	20240805	4565	-53.01	20240104	1857	15.51	20240805	N	101680	500	42 억	5586	N	N	N	00	N
153	20241204	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	-45	5	-2.07	4617170	2211	4.12	2075	2150	2070	2820	1520	2170	2088.27	0.07	0	-35	2300	2235	2185	2120	2070	2210	2095	42	650	500	1470	5	1	8404000	179	-2.29	0.44	12	0.03	-927.00	4848.00	4565	20240104	-53.45	1857	20240805	14.43	4565	-53.45	20240104	1857	14.43	20240805	4565	-53.45	20240104	1857	14.43	20240805	N	101680	500	42 억	5586	N	N	N	00	N
154	20241203	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-30	5	-1.36	116078780	53674	154.98	2200	2250	2135	2860	1540	2200	2162.66	0.06	0	649	2310	2255	2220	2165	2130	2237	2147	42	660	500	1490	5	1	8404000	182	-2.34	0.45	12	0.64	-927.00	4848.00	4565	20240104	-52.46	1857	20240805	16.86	4565	-52.46	20240104	1857	16.86	20240805	4565	-52.46	20240104	1857	16.86	20240805	N	101680	500	42 억	4810	N	N	N	00	N
155	20241203	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-30	5	-1.36	111369720	51504	148.71	2200	2250	2135	2860	1540	2200	2162.35	0.06	0	694	2310	2255	2220	2165	2130	2237	2147	42	660	500	1490	5	1	8404000	182	-2.34	0.45	12	0.61	-927.00	4848.00	4565	20240104	-52.46	1857	20240805	16.86	4565	-52.46	20240104	1857	16.86	20240805	4565	-52.46	20240104	1857	16.86	20240805	N	101680	500	42 억	4810	N	N	N	00	N
156	20241203	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	-50	5	-2.27	98149975	45387	131.05	2200	2250	2135	2860	1540	2200	2162.51	0.06	0	2153	2310	2255	2220	2165	2130	2237	2147	42	660	500	1490	5	1	8404000	181	-2.32	0.44	12	0.54	-927.00	4848.00	4565	20240104	-52.90	1857	20240805	15.78	4565	-52.90	20240104	1857	15.78	20240805	4565	-52.90	20240104	1857	15.78	20240805	N	101680	500	42 억	4810	N	N	N	00	N
157	20241203	130747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	-50	5	-2.27	81079010	37443	108.11	2200	2250	2135	2860	1540	2200	2165.40	0.06	0	734	2310	2255	2220	2165	2130	2237	2147	42	660	500	1490	5	1	8404000	181	-2.32	0.44	12	0.45	-927.00	4848.00	4565	20240104	-52.90	1857	20240805	15.78	4565	-52.90	20240104	1857	15.78	20240805	4565	-52.90	20240104	1857	15.78	20240805	N	101680	500	42 억	4810	N	N	N	00	N
158	20241203	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-20	5	-0.91	54153855	24926	71.97	2200	2250	2135	2860	1540	2200	2172.59	0.06	0	445	2310	2255	2220	2165	2130	2237	2147	42	660	500	1490	5	1	8404000	183	-2.35	0.45	12	0.30	-927.00	4848.00	4565	20240104	-52.25	1857	20240805	17.39	4565	-52.25	20240104	1857	17.39	20240805	4565	-52.25	20240104	1857	17.39	20240805	N	101680	500	42 억	4810	N	N	N	00	N
159	20241203	110739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	-55	5	-2.50	47391970	21816	62.99	2200	2250	2135	2860	1540	2200	2172.35	0.06	0	1112	2310	2255	2220	2165	2130	2237	2147	42	660	500	1490	5	1	8404000	180	-2.31	0.44	12	0.26	-927.00	4848.00	4565	20240104	-53.01	1857	20240805	15.51	4565	-53.01	20240104	1857	15.51	20240805	4565	-53.01	20240104	1857	15.51	20240805	N	101680	500	42 억	4810	N	N	N	00	N
160	20241203	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2155	-45	5	-2.05	28392265	12982	37.48	2200	2250	2155	2860	1540	2200	2187.05	0.06	0	624	2310	2255	2220	2165	2130	2237	2147	42	660	500	1490	5	1	8404000	181	-2.32	0.44	12	0.15	-927.00	4848.00	4565	20240104	-52.79	1857	20240805	16.05	4565	-52.79	20240104	1857	16.05	20240805	4565	-52.79	20240104	1857	16.05	20240805	N	101680	500	42 억	4810	N	N	N	00	N
161	20241203	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	-15	5	-0.68	2789405	1268	3.66	2200	2200	2185	2860	1540	2200	2199.85	0.06	0	-93	2310	2255	2220	2165	2130	2237	2147	42	660	500	1490	5	1	8404000	184	-2.36	0.45	12	0.02	-927.00	4848.00	4565	20240104	-52.14	1857	20240805	17.66	4565	-52.14	20240104	1857	17.66	20240805	4565	-52.14	20240104	1857	17.66	20240805	N	101680	500	42 억	4810	N	N	N	00	N
162	20241202	160710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	-25	5	-1.12	76657590	34430	39.28	2225	2275	2185	2890	1560	2225	2226.48	0.08	0	-1623	2511	2367	2276	2132	2041	2322	2087	42	665	500	1510	5	1	8404000	185	-2.37	0.45	12	0.41	-927.00	4848.00	4565	20240104	-51.81	1857	20240805	18.47	4565	-51.81	20240104	1857	18.47	20240805	4565	-51.81	20240104	1857	18.47	20240805	N	101680	500	42 억	6798	N	N	N	00	N
163	20241202	150810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	-20	5	-0.90	70090700	31442	35.87	2225	2275	2185	2890	1560	2225	2229.22	0.08	0	-2530	2511	2367	2276	2132	2041	2322	2087	42	665	500	1510	5	1	8404000	185	-2.38	0.45	12	0.37	-927.00	4848.00	4565	20240104	-51.70	1857	20240805	18.74	4565	-51.70	20240104	1857	18.74	20240805	4565	-51.70	20240104	1857	18.74	20240805	N	101680	500	42 억	6798	N	N	N	00	N
164	20241202	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2275	50	2	2.25	61530445	27582	31.47	2225	2275	2185	2890	1560	2225	2230.84	0.08	0	-2882	2511	2367	2276	2132	2041	2322	2087	42	665	500	1510	5	1	8404000	191	-2.45	0.47	12	0.33	-927.00	4848.00	4565	20240104	-50.16	1857	20240805	22.51	4565	-50.16	20240104	1857	22.51	20240805	4565	-50.16	20240104	1857	22.51	20240805	N	101680	500	42 억	6798	N	N	N	00	N
165	20241202	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2245	20	2	0.90	46293245	20839	23.78	2225	2270	2185	2890	1560	2225	2221.46	0.08	0	-2704	2511	2367	2276	2132	2041	2322	2087	42	665	500	1510	5	1	8404000	189	-2.42	0.46	12	0.25	-927.00	4848.00	4565	20240104	-50.82	1857	20240805	20.89	4565	-50.82	20240104	1857	20.89	20240805	4565	-50.82	20240104	1857	20.89	20240805	N	101680	500	42 억	6798	N	N	N	00	N
166	20241202	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	-40	5	-1.80	29919665	13546	15.46	2225	2250	2185	2890	1560	2225	2208.64	0.08	0	-380	2511	2367	2276	2132	2041	2322	2087	42	665	500	1510	5	1	8404000	184	-2.36	0.45	12	0.16	-927.00	4848.00	4565	20240104	-52.14	1857	20240805	17.66	4565	-52.14	20240104	1857	17.66	20240805	4565	-52.14	20240104	1857	17.66	20240805	N	101680	500	42 억	6798	N	N	N	00	N
167	20241202	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-35	5	-1.57	27618390	12496	14.26	2225	2250	2185	2890	1560	2225	2210.07	0.08	0	-380	2511	2367	2276	2132	2041	2322	2087	42	665	500	1510	5	1	8404000	184	-2.36	0.45	12	0.15	-927.00	4848.00	4565	20240104	-52.03	1857	20240805	17.93	4565	-52.03	20240104	1857	17.93	20240805	4565	-52.03	20240104	1857	17.93	20240805	N	101680	500	42 억	6798	N	N	N	00	N
168	20241202	100704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	-30	5	-1.35	21526685	9714	11.08	2225	2250	2185	2890	1560	2225	2215.97	0.08	0	-380	2511	2367	2276	2132	2041	2322	2087	42	665	500	1510	5	1	8404000	184	-2.37	0.45	12	0.12	-927.00	4848.00	4565	20240104	-51.92	1857	20240805	18.20	4565	-51.92	20240104	1857	18.20	20240805	4565	-51.92	20240104	1857	18.20	20240805	N	101680	500	42 억	6798	N	N	N	00	N
169	20241202	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2245	20	2	0.90	4447315	1997	2.28	2225	2250	2225	2890	1560	2225	2227.09	0.08	0	-27	2511	2367	2276	2132	2041	2322	2087	42	665	500	1510	5	1	8404000	189	-2.42	0.46	12	0.02	-927.00	4848.00	4565	20240104	-50.82	1857	20240805	20.89	4565	-50.82	20240104	1857	20.89	20240805	4565	-50.82	20240104	1857	20.89	20240805	N	101680	500	42 억	6798	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History