KissMeData/144960/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160921	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4420	-5	5	-0.11	250961015	57165	57.56	4415	4425	4350	5750	3100	4425	4390.06	3.56	-4947	-4946	4601	4512	4421	4332	4241	4467	4287	44	1325	100	3270	5	1	43692624	1931	10.02	0.75	12	0.13	441.00	5880.00	7250	20240610	-39.03	3990	20241210	10.78	7250	-39.03	20240610	3990	10.78	20241210	7250	-39.03	20240610	3990	10.78	20241210	2.40	N	144960	100	43 억	1553614	N	N	N	N
3	20241231	150909	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4420	-5	5	-0.11	250961015	57165	57.56	4415	4425	4350	5750	3100	4425	4390.06	3.56	-4947	-4946	4601	4512	4421	4332	4241	4467	4287	44	1325	100	3270	5	1	43692624	1931	10.02	0.75	12	0.13	441.00	5880.00	7250	20240610	-39.03	3990	20241210	10.78	7250	-39.03	20240610	3990	10.78	20241210	7250	-39.03	20240610	3990	10.78	20241210	2.40	N	144960	100	43 억	1553614	N	N	N	N
4	20241231	140919	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4420	-5	5	-0.11	250961015	57165	57.56	4415	4425	4350	5750	3100	4425	4390.06	3.56	-4947	-4946	4601	4512	4421	4332	4241	4467	4287	44	1325	100	3270	5	1	43692624	1931	10.02	0.75	12	0.13	441.00	5880.00	7250	20240610	-39.03	3990	20241210	10.78	7250	-39.03	20240610	3990	10.78	20241210	7250	-39.03	20240610	3990	10.78	20241210	2.40	N	144960	100	43 억	1553614	N	N	N	N
5	20241231	130921	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4420	-5	5	-0.11	250961015	57165	57.56	4415	4425	4350	5750	3100	4425	4390.06	3.56	-4947	-4946	4601	4512	4421	4332	4241	4467	4287	44	1325	100	3270	5	1	43692624	1931	10.02	0.75	12	0.13	441.00	5880.00	7250	20240610	-39.03	3990	20241210	10.78	7250	-39.03	20240610	3990	10.78	20241210	7250	-39.03	20240610	3990	10.78	20241210	2.40	N	144960	100	43 억	1553614	N	N	N	N
6	20241231	120920	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4420	-5	5	-0.11	250961015	57165	57.56	4415	4425	4350	5750	3100	4425	4390.06	3.56	-4947	-4946	4601	4512	4421	4332	4241	4467	4287	44	1325	100	3270	5	1	43692624	1931	10.02	0.75	12	0.13	441.00	5880.00	7250	20240610	-39.03	3990	20241210	10.78	7250	-39.03	20240610	3990	10.78	20241210	7250	-39.03	20240610	3990	10.78	20241210	2.40	N	144960	100	43 억	1553614	N	N	N	N
7	20241231	110919	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4420	-5	5	-0.11	250961015	57165	57.56	4415	4425	4350	5750	3100	4425	4390.06	3.56	-4947	-4946	4601	4512	4421	4332	4241	4467	4287	44	1325	100	3270	5	1	43692624	1931	10.02	0.75	12	0.13	441.00	5880.00	7250	20240610	-39.03	3990	20241210	10.78	7250	-39.03	20240610	3990	10.78	20241210	7250	-39.03	20240610	3990	10.78	20241210	2.40	N	144960	100	43 억	1553614	N	N	N	N
8	20241231	100913	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4420	-5	5	-0.11	250961015	57165	57.56	4415	4425	4350	5750	3100	4425	4390.06	3.56	-4947	-4946	4601	4512	4421	4332	4241	4467	4287	44	1325	100	3270	5	1	43692624	1931	10.02	0.75	12	0.13	441.00	5880.00	7250	20240610	-39.03	3990	20241210	10.78	7250	-39.03	20240610	3990	10.78	20241210	7250	-39.03	20240610	3990	10.78	20241210	2.40	N	144960	100	43 억	1553614	N	N	N	N
9	20241231	090919	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4420	-5	5	-0.11	250961015	57165	57.56	4415	4425	4350	5750	3100	4425	4390.06	3.56	-4947	-4946	4601	4512	4421	4332	4241	4467	4287	44	1325	100	3270	5	1	43692624	1931	10.02	0.75	12	0.13	441.00	5880.00	7250	20240610	-39.03	3990	20241210	10.78	7250	-39.03	20240610	3990	10.78	20241210	7250	-39.03	20240610	3990	10.78	20241210	2.40	N	144960	100	43 억	1553614	N	N	N	N
10	20241230	160915	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4420	-5	5	-0.11	250961015	57165	57.56	4415	4425	4350	5750	3100	4425	4390.06	3.57	0	-4946	4601	4512	4421	4332	4241	4467	4287	44	1325	100	3270	5	1	43692624	1931	10.02	0.75	12	0.13	441.00	5880.00	7250	20240610	-39.03	3990	20241210	10.78	7250	-39.03	20240610	3990	10.78	20241210	7250	-39.03	20240610	3990	10.78	20241210	2.40	N	144960	100	43 억	1558561	N	N	N	N
11	20241230	150918	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4400	-25	5	-0.56	240687355	54836	55.21	4415	4425	4350	5750	3100	4425	4389.22	3.57	0	-4770	4601	4512	4421	4332	4241	4467	4287	44	1325	100	3270	5	1	43692624	1922	9.98	0.75	12	0.13	441.00	5880.00	7250	20240610	-39.31	3990	20241210	10.28	7250	-39.31	20240610	3990	10.28	20241210	7250	-39.31	20240610	3990	10.28	20241210	2.40	N	144960	100	43 억	1558561	N	N	N	N
12	20241230	140918	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4420	-5	5	-0.11	224024655	51047	51.40	4415	4425	4350	5750	3100	4425	4388.60	3.57	0	-7532	4601	4512	4421	4332	4241	4467	4287	44	1325	100	3270	5	1	43692624	1931	10.02	0.75	12	0.12	441.00	5880.00	7250	20240610	-39.03	3990	20241210	10.78	7250	-39.03	20240610	3990	10.78	20241210	7250	-39.03	20240610	3990	10.78	20241210	2.40	N	144960	100	43 억	1558561	N	N	N	N
13	20241230	130918	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4425	0	3	0.00	179517770	40904	41.18	4415	4425	4350	5750	3100	4425	4388.76	3.57	0	-9140	4601	4512	4421	4332	4241	4467	4287	44	1325	100	3270	5	1	43692624	1933	10.03	0.75	12	0.09	441.00	5880.00	7250	20240610	-38.97	3990	20241210	10.90	7250	-38.97	20240610	3990	10.90	20241210	7250	-38.97	20240610	3990	10.90	20241210	2.40	N	144960	100	43 억	1558561	N	N	N	N
14	20241230	120915	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4385	-40	5	-0.90	171372435	39051	39.32	4415	4420	4350	5750	3100	4425	4388.43	3.57	0	-8053	4601	4512	4421	4332	4241	4467	4287	44	1325	100	3270	5	1	43692624	1916	9.94	0.75	12	0.09	441.00	5880.00	7250	20240610	-39.52	3990	20241210	9.90	7250	-39.52	20240610	3990	9.90	20241210	7250	-39.52	20240610	3990	9.90	20241210	2.40	N	144960	100	43 억	1558561	N	N	N	N
15	20241230	110917	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4395	-30	5	-0.68	149929745	34161	34.40	4415	4420	4350	5750	3100	4425	4388.92	3.57	0	-7082	4601	4512	4421	4332	4241	4467	4287	44	1325	100	3270	5	1	43692624	1920	9.97	0.75	12	0.08	441.00	5880.00	7250	20240610	-39.38	3990	20241210	10.15	7250	-39.38	20240610	3990	10.15	20241210	7250	-39.38	20240610	3990	10.15	20241210	2.40	N	144960	100	43 억	1558561	N	N	N	N
16	20241230	100917	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4405	-20	5	-0.45	142146260	32391	32.61	4415	4420	4350	5750	3100	4425	4388.45	3.57	0	-6597	4601	4512	4421	4332	4241	4467	4287	44	1325	100	3270	5	1	43692624	1925	9.99	0.75	12	0.07	441.00	5880.00	7250	20240610	-39.24	3990	20241210	10.40	7250	-39.24	20240610	3990	10.40	20241210	7250	-39.24	20240610	3990	10.40	20241210	2.40	N	144960	100	43 억	1558561	N	N	N	N
17	20241230	090919	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4375	-50	5	-1.13	9910825	2260	2.28	4415	4415	4350	5750	3100	4425	4385.32	3.57	0	-1674	4601	4512	4421	4332	4241	4467	4287	44	1325	100	3270	5	1	43692624	1912	9.92	0.74	12	0.01	441.00	5880.00	7250	20240610	-39.66	3990	20241210	9.65	7250	-39.66	20240610	3990	9.65	20241210	7250	-39.66	20240610	3990	9.65	20241210	2.40	N	144960	100	43 억	1558561	N	N	N	N
18	20241227	160914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4425	-100	5	-2.21	432718205	98566	93.28	4510	4510	4330	5880	3170	4525	4390.14	3.59	0	-10818	4698	4611	4538	4451	4378	4575	4415	44	1355	100	3340	5	1	43692624	1933	10.03	0.75	12	0.23	441.00	5880.00	7250	20240610	-38.97	3990	20241210	10.90	7250	-38.97	20240610	3990	10.90	20241210	7250	-38.97	20240610	3990	10.90	20241210	2.45	N	144960	100	43 억	1569303	N	N	N	N
19	20241227	150913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4410	-115	5	-2.54	428018095	97500	92.28	4510	4510	4330	5880	3170	4525	4389.93	3.59	0	-10223	4698	4611	4538	4451	4378	4575	4415	44	1355	100	3340	5	1	43692624	1927	10.00	0.75	12	0.22	441.00	5880.00	7250	20240610	-39.17	3990	20241210	10.53	7250	-39.17	20240610	3990	10.53	20241210	7250	-39.17	20240610	3990	10.53	20241210	2.45	N	144960	100	43 억	1569303	N	N	N	N
20	20241227	140914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4390	-135	5	-2.98	400529075	91241	86.35	4510	4510	4330	5880	3170	4525	4389.79	3.59	0	-7618	4698	4611	4538	4451	4378	4575	4415	44	1355	100	3340	5	1	43692624	1918	9.95	0.75	12	0.21	441.00	5880.00	7250	20240610	-39.45	3990	20241210	10.03	7250	-39.45	20240610	3990	10.03	20241210	7250	-39.45	20240610	3990	10.03	20241210	2.45	N	144960	100	43 억	1569303	N	N	N	N
21	20241227	130913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4380	-145	5	-3.20	345182780	78609	74.40	4510	4510	4330	5880	3170	4525	4391.14	3.59	0	-9494	4698	4611	4538	4451	4378	4575	4415	44	1355	100	3340	5	1	43692624	1914	9.93	0.74	12	0.18	441.00	5880.00	7250	20240610	-39.59	3990	20241210	9.77	7250	-39.59	20240610	3990	9.77	20241210	7250	-39.59	20240610	3990	9.77	20241210	2.45	N	144960	100	43 억	1569303	N	N	N	N
22	20241227	120915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4350	-175	5	-3.87	319395520	72703	68.81	4510	4510	4330	5880	3170	4525	4393.15	3.59	0	-13156	4698	4611	4538	4451	4378	4575	4415	44	1355	100	3340	5	1	43692624	1901	9.86	0.74	12	0.17	441.00	5880.00	7250	20240610	-40.00	3990	20241210	9.02	7250	-40.00	20240610	3990	9.02	20241210	7250	-40.00	20240610	3990	9.02	20241210	2.45	N	144960	100	43 억	1569303	N	N	N	N
23	20241227	110912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4380	-145	5	-3.20	162026300	36594	34.63	4510	4510	4365	5880	3170	4525	4427.67	3.59	0	1080	4698	4611	4538	4451	4378	4575	4415	44	1355	100	3340	5	1	43692624	1914	9.93	0.74	12	0.08	441.00	5880.00	7250	20240610	-39.59	3990	20241210	9.77	7250	-39.59	20240610	3990	9.77	20241210	7250	-39.59	20240610	3990	9.77	20241210	2.45	N	144960	100	43 억	1569303	N	N	N	N
24	20241227	100911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4460	-65	5	-1.44	80482870	18090	17.12	4510	4510	4415	5880	3170	4525	4449.03	3.59	0	4095	4698	4611	4538	4451	4378	4575	4415	44	1355	100	3340	5	1	43692624	1949	10.11	0.76	12	0.04	441.00	5880.00	7250	20240610	-38.48	3990	20241210	11.78	7250	-38.48	20240610	3990	11.78	20241210	7250	-38.48	20240610	3990	11.78	20241210	2.45	N	144960	100	43 억	1569303	N	N	N	N
25	20241227	090916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4420	-105	5	-2.32	27160285	6072	5.75	4510	4510	4420	5880	3170	4525	4473.04	3.59	0	349	4698	4611	4538	4451	4378	4575	4415	44	1355	100	3340	5	1	43692624	1931	10.02	0.75	12	0.01	441.00	5880.00	7250	20240610	-39.03	3990	20241210	10.78	7250	-39.03	20240610	3990	10.78	20241210	7250	-39.03	20240610	3990	10.78	20241210	2.45	N	144960	100	43 억	1569303	N	N	N	N
26	20241226	160908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4525	-90	5	-1.95	476084640	105550	70.46	4625	4625	4465	5990	3235	4615	4510.51	3.59	0	1134	4845	4730	4625	4510	4405	4787	4567	44	1375	100	3410	5	1	43692624	1977	10.26	0.77	12	0.24	441.00	5880.00	7250	20240610	-37.59	3990	20241210	13.41	7250	-37.59	20240610	3990	13.41	20241210	7250	-37.59	20240610	3990	13.41	20241210	2.46	N	144960	100	43 억	1568218	N	N	N	N
27	20241226	150904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4485	-130	5	-2.82	465146630	103122	68.84	4625	4625	4465	5990	3235	4615	4510.64	3.59	0	2094	4845	4730	4625	4510	4405	4787	4567	44	1375	100	3410	5	1	43692624	1960	10.17	0.76	12	0.24	441.00	5880.00	7250	20240610	-38.14	3990	20241210	12.41	7250	-38.14	20240610	3990	12.41	20241210	7250	-38.14	20240610	3990	12.41	20241210	2.46	N	144960	100	43 억	1568218	N	N	N	N
28	20241226	140905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4495	-120	5	-2.60	330468565	73004	48.74	4625	4625	4465	5990	3235	4615	4526.72	3.59	0	-2973	4845	4730	4625	4510	4405	4787	4567	44	1375	100	3410	5	1	43692624	1964	10.19	0.76	12	0.17	441.00	5880.00	7250	20240610	-38.00	3990	20241210	12.66	7250	-38.00	20240610	3990	12.66	20241210	7250	-38.00	20240610	3990	12.66	20241210	2.46	N	144960	100	43 억	1568218	N	N	N	N
29	20241226	130906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4510	-105	5	-2.28	312998900	69118	46.14	4625	4625	4465	5990	3235	4615	4528.47	3.59	0	-2924	4845	4730	4625	4510	4405	4787	4567	44	1375	100	3410	5	1	43692624	1971	10.23	0.77	12	0.16	441.00	5880.00	7250	20240610	-37.79	3990	20241210	13.03	7250	-37.79	20240610	3990	13.03	20241210	7250	-37.79	20240610	3990	13.03	20241210	2.46	N	144960	100	43 억	1568218	N	N	N	N
30	20241226	120904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4495	-120	5	-2.60	293644600	64828	43.28	4625	4625	4465	5990	3235	4615	4529.60	3.59	0	-4778	4845	4730	4625	4510	4405	4787	4567	44	1375	100	3410	5	1	43692624	1964	10.19	0.76	12	0.15	441.00	5880.00	7250	20240610	-38.00	3990	20241210	12.66	7250	-38.00	20240610	3990	12.66	20241210	7250	-38.00	20240610	3990	12.66	20241210	2.46	N	144960	100	43 억	1568218	N	N	N	N
31	20241226	110903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4505	-110	5	-2.38	219217075	48235	32.20	4625	4625	4475	5990	3235	4615	4544.77	3.59	0	-6803	4845	4730	4625	4510	4405	4787	4567	44	1375	100	3410	5	1	43692624	1968	10.22	0.77	12	0.11	441.00	5880.00	7250	20240610	-37.86	3990	20241210	12.91	7250	-37.86	20240610	3990	12.91	20241210	7250	-37.86	20240610	3990	12.91	20241210	2.46	N	144960	100	43 억	1568218	N	N	N	N
32	20241226	100905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4570	-45	5	-0.98	79206060	17363	11.59	4625	4625	4535	5990	3235	4615	4561.77	3.59	0	-7870	4845	4730	4625	4510	4405	4787	4567	44	1375	100	3410	5	1	43692624	1997	10.36	0.78	12	0.04	441.00	5880.00	7250	20240610	-36.97	3990	20241210	14.54	7250	-36.97	20240610	3990	14.54	20241210	7250	-36.97	20240610	3990	14.54	20241210	2.46	N	144960	100	43 억	1568218	N	N	N	N
33	20241226	090906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	-50	5	-1.08	5691835	1243	0.83	4625	4625	4550	5990	3235	4615	4579.11	3.59	0	-591	4845	4730	4625	4510	4405	4787	4567	44	1375	100	3410	5	1	43692624	1995	10.35	0.78	12	0.00	441.00	5880.00	7250	20240610	-37.03	3990	20241210	14.41	7250	-37.03	20240610	3990	14.41	20241210	7250	-37.03	20240610	3990	14.41	20241210	2.46	N	144960	100	43 억	1568218	N	N	N	N
34	20241224	160905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4615	50	2	1.10	698859190	149796	118.82	4555	4740	4520	5930	3200	4565	4665.45	3.61	0	-11473	4738	4651	4528	4441	4318	4695	4485	44	1365	100	3370	5	1	43692624	2016	10.46	0.78	12	0.34	441.00	5880.00	7250	20240610	-36.34	3990	20241210	15.66	7250	-36.34	20240610	3990	15.66	20241210	7250	-36.34	20240610	3990	15.66	20241210	2.42	N	144960	100	43 억	1579006	N	N	N	N
35	20241224	150904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	35	2	0.77	673398340	144259	114.43	4555	4740	4520	5930	3200	4565	4667.98	3.61	0	-11106	4738	4651	4528	4441	4318	4695	4485	44	1365	100	3370	5	1	43692624	2010	10.43	0.78	12	0.33	441.00	5880.00	7250	20240610	-36.55	3990	20241210	15.29	7250	-36.55	20240610	3990	15.29	20241210	7250	-36.55	20240610	3990	15.29	20241210	2.42	N	144960	100	43 억	1579006	N	N	N	N
36	20241224	140902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4635	70	2	1.53	583248110	124741	98.95	4555	4740	4520	5930	3200	4565	4675.67	3.61	0	-7457	4738	4651	4528	4441	4318	4695	4485	44	1365	100	3370	5	1	43692624	2025	10.51	0.79	12	0.29	441.00	5880.00	7250	20240610	-36.07	3990	20241210	16.17	7250	-36.07	20240610	3990	16.17	20241210	7250	-36.07	20240610	3990	16.17	20241210	2.42	N	144960	100	43 억	1579006	N	N	N	N
37	20241224	130904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4635	70	2	1.53	570540220	122001	96.77	4555	4740	4520	5930	3200	4565	4676.52	3.61	0	-7174	4738	4651	4528	4441	4318	4695	4485	44	1365	100	3370	5	1	43692624	2025	10.51	0.79	12	0.28	441.00	5880.00	7250	20240610	-36.07	3990	20241210	16.17	7250	-36.07	20240610	3990	16.17	20241210	7250	-36.07	20240610	3990	16.17	20241210	2.42	N	144960	100	43 억	1579006	N	N	N	N
38	20241224	120903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4660	95	2	2.08	533009525	113953	90.39	4555	4740	4520	5930	3200	4565	4677.45	3.61	0	-1769	4738	4651	4528	4441	4318	4695	4485	44	1365	100	3370	5	1	43692624	2036	10.57	0.79	12	0.26	441.00	5880.00	7250	20240610	-35.72	3990	20241210	16.79	7250	-35.72	20240610	3990	16.79	20241210	7250	-35.72	20240610	3990	16.79	20241210	2.42	N	144960	100	43 억	1579006	N	N	N	N
39	20241224	110906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4660	95	2	2.08	450738670	96226	76.33	4555	4740	4520	5930	3200	4565	4684.17	3.61	0	-1566	4738	4651	4528	4441	4318	4695	4485	44	1365	100	3370	5	1	43692624	2036	10.57	0.79	12	0.22	441.00	5880.00	7250	20240610	-35.72	3990	20241210	16.79	7250	-35.72	20240610	3990	16.79	20241210	7250	-35.72	20240610	3990	16.79	20241210	2.42	N	144960	100	43 억	1579006	N	N	N	N
40	20241224	100904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4650	85	2	1.86	313612600	67031	53.17	4555	4740	4520	5930	3200	4565	4678.62	3.61	0	2972	4738	4651	4528	4441	4318	4695	4485	44	1365	100	3370	5	1	43692624	2032	10.54	0.79	12	0.15	441.00	5880.00	7250	20240610	-35.86	3990	20241210	16.54	7250	-35.86	20240610	3990	16.54	20241210	7250	-35.86	20240610	3990	16.54	20241210	2.42	N	144960	100	43 억	1579006	N	N	N	N
41	20241224	090908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4530	-35	5	-0.77	1943425	429	0.34	4555	4555	4520	5930	3200	4565	4530.13	3.61	0	121	4738	4651	4528	4441	4318	4695	4485	44	1365	100	3370	5	1	43692624	1979	10.27	0.77	12	0.00	441.00	5880.00	7250	20240610	-37.52	3990	20241210	13.53	7250	-37.52	20240610	3990	13.53	20241210	7250	-37.52	20240610	3990	13.53	20241210	2.42	N	144960	100	43 억	1579006	N	N	N	N
42	20241223	160857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	195	2	4.46	570900150	125959	176.10	4410	4615	4405	5680	3060	4370	4532.43	3.52	0	41522	4566	4467	4396	4297	4226	4432	4262	44	1310	100	3230	5	1	43692624	1995	10.35	0.78	12	0.29	441.00	5880.00	7250	20240610	-37.03	3990	20241210	14.41	7250	-37.03	20240610	3990	14.41	20241210	7250	-37.03	20240610	3990	14.41	20241210	2.47	N	144960	100	43 억	1538166	N	N	N	N
43	20241223	150901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4540	170	2	3.89	560510425	123676	172.91	4410	4615	4405	5680	3060	4370	4532.09	3.52	0	41793	4566	4467	4396	4297	4226	4432	4262	44	1310	100	3230	5	1	43692624	1984	10.29	0.77	12	0.28	441.00	5880.00	7250	20240610	-37.38	3990	20241210	13.78	7250	-37.38	20240610	3990	13.78	20241210	7250	-37.38	20240610	3990	13.78	20241210	2.47	N	144960	100	43 억	1538166	N	N	N	N
44	20241223	140856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4520	150	2	3.43	537301550	118582	165.79	4410	4615	4405	5680	3060	4370	4531.05	3.52	0	41555	4566	4467	4396	4297	4226	4432	4262	44	1310	100	3230	5	1	43692624	1975	10.25	0.77	12	0.27	441.00	5880.00	7250	20240610	-37.66	3990	20241210	13.28	7250	-37.66	20240610	3990	13.28	20241210	7250	-37.66	20240610	3990	13.28	20241210	2.47	N	144960	100	43 억	1538166	N	N	N	N
45	20241223	130857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4515	145	2	3.32	532241410	117462	164.22	4410	4615	4405	5680	3060	4370	4531.18	3.52	0	40819	4566	4467	4396	4297	4226	4432	4262	44	1310	100	3230	5	1	43692624	1973	10.24	0.77	12	0.27	441.00	5880.00	7250	20240610	-37.72	3990	20241210	13.16	7250	-37.72	20240610	3990	13.16	20241210	7250	-37.72	20240610	3990	13.16	20241210	2.47	N	144960	100	43 억	1538166	N	N	N	N
46	20241223	120858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4535	165	2	3.78	503512140	111106	155.33	4410	4615	4405	5680	3060	4370	4531.82	3.52	0	41966	4566	4467	4396	4297	4226	4432	4262	44	1310	100	3230	5	1	43692624	1981	10.28	0.77	12	0.25	441.00	5880.00	7250	20240610	-37.45	3990	20241210	13.66	7250	-37.45	20240610	3990	13.66	20241210	7250	-37.45	20240610	3990	13.66	20241210	2.47	N	144960	100	43 억	1538166	N	N	N	N
47	20241223	110857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4520	150	2	3.43	482704640	106511	148.91	4410	4615	4405	5680	3060	4370	4531.97	3.52	0	38622	4566	4467	4396	4297	4226	4432	4262	44	1310	100	3230	5	1	43692624	1975	10.25	0.77	12	0.24	441.00	5880.00	7250	20240610	-37.66	3990	20241210	13.28	7250	-37.66	20240610	3990	13.28	20241210	7250	-37.66	20240610	3990	13.28	20241210	2.47	N	144960	100	43 억	1538166	N	N	N	N
48	20241223	100851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4575	205	2	4.69	308782820	68356	95.57	4410	4580	4405	5680	3060	4370	4517.27	3.52	0	29343	4566	4467	4396	4297	4226	4432	4262	44	1310	100	3230	5	1	43692624	1999	10.37	0.78	12	0.16	441.00	5880.00	7250	20240610	-36.90	3990	20241210	14.66	7250	-36.90	20240610	3990	14.66	20241210	7250	-36.90	20240610	3990	14.66	20241210	2.47	N	144960	100	43 억	1538166	N	N	N	N
49	20241223	090855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4410	40	2	0.92	14311075	3244	4.54	4410	4415	4410	5680	3060	4370	4411.55	3.52	0	-1204	4566	4467	4396	4297	4226	4432	4262	44	1310	100	3230	5	1	43692624	1927	10.00	0.75	12	0.01	441.00	5880.00	7250	20240610	-39.17	3990	20241210	10.53	7250	-39.17	20240610	3990	10.53	20241210	7250	-39.17	20240610	3990	10.53	20241210	2.47	N	144960	100	43 억	1538166	N	N	N	N
50	20241220	160851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4370	-115	5	-2.56	312423620	71517	88.92	4485	4495	4325	5830	3140	4485	4368.52	3.56	0	-18366	4575	4530	4450	4405	4325	4552	4427	44	1345	100	3310	5	1	43692624	1909	9.91	0.74	12	0.16	441.00	5880.00	7250	20240610	-39.72	3990	20241210	9.52	7250	-39.72	20240610	3990	9.52	20241210	7250	-39.72	20240610	3990	9.52	20241210	2.44	N	144960	100	43 억	1556532	N	N	N	N
51	20241220	150855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4360	-125	5	-2.79	294083340	67306	83.69	4485	4495	4325	5830	3140	4485	4369.35	3.56	0	-17878	4575	4530	4450	4405	4325	4552	4427	44	1345	100	3310	5	1	43692624	1905	9.89	0.74	12	0.15	441.00	5880.00	7250	20240610	-39.86	3990	20241210	9.27	7250	-39.86	20240610	3990	9.27	20241210	7250	-39.86	20240610	3990	9.27	20241210	2.44	N	144960	100	43 억	1556532	N	N	N	N
52	20241220	140853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4345	-140	5	-3.12	241920365	55362	68.84	4485	4495	4325	5830	3140	4485	4369.79	3.56	0	-15834	4575	4530	4450	4405	4325	4552	4427	44	1345	100	3310	5	1	43692624	1898	9.85	0.74	12	0.13	441.00	5880.00	7250	20240610	-40.07	3990	20241210	8.90	7250	-40.07	20240610	3990	8.90	20241210	7250	-40.07	20240610	3990	8.90	20241210	2.44	N	144960	100	43 억	1556532	N	N	N	N
53	20241220	130852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4345	-140	5	-3.12	216252355	49452	61.49	4485	4495	4325	5830	3140	4485	4372.97	3.56	0	-11150	4575	4530	4450	4405	4325	4552	4427	44	1345	100	3310	5	1	43692624	1898	9.85	0.74	12	0.11	441.00	5880.00	7250	20240610	-40.07	3990	20241210	8.90	7250	-40.07	20240610	3990	8.90	20241210	7250	-40.07	20240610	3990	8.90	20241210	2.44	N	144960	100	43 억	1556532	N	N	N	N
54	20241220	120851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4335	-150	5	-3.34	171803215	39235	48.79	4485	4495	4330	5830	3140	4485	4378.83	3.56	0	-10167	4575	4530	4450	4405	4325	4552	4427	44	1345	100	3310	5	1	43692624	1894	9.83	0.74	12	0.09	441.00	5880.00	7250	20240610	-40.21	3990	20241210	8.65	7250	-40.21	20240610	3990	8.65	20241210	7250	-40.21	20240610	3990	8.65	20241210	2.44	N	144960	100	43 억	1556532	N	N	N	N
55	20241220	110851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4390	-95	5	-2.12	62824090	14240	17.71	4485	4495	4385	5830	3140	4485	4411.80	3.56	0	-9653	4575	4530	4450	4405	4325	4552	4427	44	1345	100	3310	5	1	43692624	1918	9.95	0.75	12	0.03	441.00	5880.00	7250	20240610	-39.45	3990	20241210	10.03	7250	-39.45	20240610	3990	10.03	20241210	7250	-39.45	20240610	3990	10.03	20241210	2.44	N	144960	100	43 억	1556532	N	N	N	N
56	20241220	100853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4420	-65	5	-1.45	37487600	8488	10.55	4485	4495	4400	5830	3140	4485	4416.54	3.56	0	-5694	4575	4530	4450	4405	4325	4552	4427	44	1345	100	3310	5	1	43692624	1931	10.02	0.75	12	0.02	441.00	5880.00	7250	20240610	-39.03	3990	20241210	10.78	7250	-39.03	20240610	3990	10.78	20241210	7250	-39.03	20240610	3990	10.78	20241210	2.44	N	144960	100	43 억	1556532	N	N	N	N
57	20241220	090853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4420	-65	5	-1.45	7951580	1793	2.23	4485	4495	4410	5830	3140	4485	4434.79	3.56	0	-1783	4575	4530	4450	4405	4325	4552	4427	44	1345	100	3310	5	1	43692624	1931	10.02	0.75	12	0.00	441.00	5880.00	7250	20240610	-39.03	3990	20241210	10.78	7250	-39.03	20240610	3990	10.78	20241210	7250	-39.03	20240610	3990	10.78	20241210	2.44	N	144960	100	43 억	1556532	N	N	N	N
58	20241219	160850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4485	25	2	0.56	354763110	80424	203.57	4480	4495	4370	5790	3125	4460	4411.16	3.57	0	-5287	4580	4520	4470	4410	4360	4495	4385	44	1330	100	3300	5	1	43692624	1960	10.17	0.76	12	0.18	441.00	5880.00	7250	20240610	-38.14	3990	20241210	12.41	7250	-38.14	20240610	3990	12.41	20241210	7250	-38.14	20240610	3990	12.41	20241210	2.41	N	144960	100	43 억	1561820	N	N	N	N
59	20241219	150848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4445	-15	5	-0.34	336919050	76439	193.48	4480	4495	4370	5790	3125	4460	4407.69	3.57	0	-3435	4580	4520	4470	4410	4360	4495	4385	44	1330	100	3300	5	1	43692624	1942	10.08	0.76	12	0.17	441.00	5880.00	7250	20240610	-38.69	3990	20241210	11.40	7250	-38.69	20240610	3990	11.40	20241210	7250	-38.69	20240610	3990	11.40	20241210	2.41	N	144960	100	43 억	1561820	N	N	N	N
60	20241219	140850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4410	-50	5	-1.12	272931635	62057	157.08	4480	4495	4370	5790	3125	4460	4398.08	3.57	0	-1725	4580	4520	4470	4410	4360	4495	4385	44	1330	100	3300	5	1	43692624	1927	10.00	0.75	12	0.14	441.00	5880.00	7250	20240610	-39.17	3990	20241210	10.53	7250	-39.17	20240610	3990	10.53	20241210	7250	-39.17	20240610	3990	10.53	20241210	2.41	N	144960	100	43 억	1561820	N	N	N	N
61	20241219	130848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4420	-40	5	-0.90	231514695	52699	133.39	4480	4485	4370	5790	3125	4460	4393.15	3.57	0	1034	4580	4520	4470	4410	4360	4495	4385	44	1330	100	3300	5	1	43692624	1931	10.02	0.75	12	0.12	441.00	5880.00	7250	20240610	-39.03	3990	20241210	10.78	7250	-39.03	20240610	3990	10.78	20241210	7250	-39.03	20240610	3990	10.78	20241210	2.41	N	144960	100	43 억	1561820	N	N	N	N
62	20241219	120851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4410	-50	5	-1.12	206494500	47017	119.01	4480	4485	4370	5790	3125	4460	4391.91	3.57	0	1186	4580	4520	4470	4410	4360	4495	4385	44	1330	100	3300	5	1	43692624	1927	10.00	0.75	12	0.11	441.00	5880.00	7250	20240610	-39.17	3990	20241210	10.53	7250	-39.17	20240610	3990	10.53	20241210	7250	-39.17	20240610	3990	10.53	20241210	2.41	N	144960	100	43 억	1561820	N	N	N	N
63	20241219	110848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4400	-60	5	-1.35	159919555	36443	92.24	4480	4485	4370	5790	3125	4460	4388.21	3.57	0	-1535	4580	4520	4470	4410	4360	4495	4385	44	1330	100	3300	5	1	43692624	1922	9.98	0.75	12	0.08	441.00	5880.00	7250	20240610	-39.31	3990	20241210	10.28	7250	-39.31	20240610	3990	10.28	20241210	7250	-39.31	20240610	3990	10.28	20241210	2.41	N	144960	100	43 억	1561820	N	N	N	N
64	20241219	100840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4400	-60	5	-1.35	142042690	32369	81.93	4480	4485	4375	5790	3125	4460	4388.23	3.57	0	1005	4580	4520	4470	4410	4360	4495	4385	44	1330	100	3300	5	1	43692624	1922	9.98	0.75	12	0.07	441.00	5880.00	7250	20240610	-39.31	3990	20241210	10.28	7250	-39.31	20240610	3990	10.28	20241210	7250	-39.31	20240610	3990	10.28	20241210	2.41	N	144960	100	43 억	1561820	N	N	N	N
65	20241219	090850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4390	-70	5	-1.57	6617255	1503	3.80	4480	4485	4390	5790	3125	4460	4402.70	3.57	0	-322	4580	4520	4470	4410	4360	4495	4385	44	1330	100	3300	5	1	43692624	1918	9.95	0.75	12	0.00	441.00	5880.00	7250	20240610	-39.45	3990	20241210	10.03	7250	-39.45	20240610	3990	10.03	20241210	7250	-39.45	20240610	3990	10.03	20241210	2.41	N	144960	100	43 억	1561820	N	N	N	N
66	20241218	160845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4460	-70	5	-1.55	175436175	39478	82.79	4525	4530	4420	5880	3175	4530	4443.87	3.58	0	-2729	4646	4587	4526	4467	4406	4557	4437	44	1350	100	3350	5	1	43692624	1949	10.11	0.76	12	0.09	441.00	5880.00	7250	20240610	-38.48	3990	20241210	11.78	7250	-38.48	20240610	3990	11.78	20241210	7250	-38.48	20240610	3990	11.78	20241210	2.41	N	144960	100	43 억	1564494	N	N	N	N
67	20241218	150849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4470	-60	5	-1.32	168090245	37831	79.33	4525	4530	4420	5880	3175	4530	4443.19	3.58	0	-2181	4646	4587	4526	4467	4406	4557	4437	44	1350	100	3350	5	1	43692624	1953	10.14	0.76	12	0.09	441.00	5880.00	7250	20240610	-38.34	3990	20241210	12.03	7250	-38.34	20240610	3990	12.03	20241210	7250	-38.34	20240610	3990	12.03	20241210	2.41	N	144960	100	43 억	1564494	N	N	N	N
68	20241218	140847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4450	-80	5	-1.77	151252250	34052	71.41	4525	4530	4420	5880	3175	4530	4441.80	3.58	0	-3204	4646	4587	4526	4467	4406	4557	4437	44	1350	100	3350	5	1	43692624	1944	10.09	0.76	12	0.08	441.00	5880.00	7250	20240610	-38.62	3990	20241210	11.53	7250	-38.62	20240610	3990	11.53	20241210	7250	-38.62	20240610	3990	11.53	20241210	2.41	N	144960	100	43 억	1564494	N	N	N	N
69	20241218	130849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4450	-80	5	-1.77	114421565	25744	53.99	4525	4530	4420	5880	3175	4530	4444.59	3.58	0	-5052	4646	4587	4526	4467	4406	4557	4437	44	1350	100	3350	5	1	43692624	1944	10.09	0.76	12	0.06	441.00	5880.00	7250	20240610	-38.62	3990	20241210	11.53	7250	-38.62	20240610	3990	11.53	20241210	7250	-38.62	20240610	3990	11.53	20241210	2.41	N	144960	100	43 억	1564494	N	N	N	N
70	20241218	120840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4440	-90	5	-1.99	95188865	21406	44.89	4525	4530	4420	5880	3175	4530	4446.83	3.58	0	-3482	4646	4587	4526	4467	4406	4557	4437	44	1350	100	3350	5	1	43692624	1940	10.07	0.76	12	0.05	441.00	5880.00	7250	20240610	-38.76	3990	20241210	11.28	7250	-38.76	20240610	3990	11.28	20241210	7250	-38.76	20240610	3990	11.28	20241210	2.41	N	144960	100	43 억	1564494	N	N	N	N
71	20241218	110848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4435	-95	5	-2.10	49278320	11054	23.18	4525	4530	4430	5880	3175	4530	4457.96	3.58	0	-2811	4646	4587	4526	4467	4406	4557	4437	44	1350	100	3350	5	1	43692624	1938	10.06	0.75	12	0.03	441.00	5880.00	7250	20240610	-38.83	3990	20241210	11.15	7250	-38.83	20240610	3990	11.15	20241210	7250	-38.83	20240610	3990	11.15	20241210	2.41	N	144960	100	43 억	1564494	N	N	N	N
72	20241218	100848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4460	-70	5	-1.55	18802555	4198	8.80	4525	4530	4455	5880	3175	4530	4478.93	3.58	0	-705	4646	4587	4526	4467	4406	4557	4437	44	1350	100	3350	5	1	43692624	1949	10.11	0.76	12	0.01	441.00	5880.00	7250	20240610	-38.48	3990	20241210	11.78	7250	-38.48	20240610	3990	11.78	20241210	7250	-38.48	20240610	3990	11.78	20241210	2.41	N	144960	100	43 억	1564494	N	N	N	N
73	20241218	090851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4495	-35	5	-0.77	4185030	930	1.95	4525	4525	4495	5880	3175	4530	4500.03	3.58	0	819	4646	4587	4526	4467	4406	4557	4437	44	1350	100	3350	5	1	43692624	1964	10.19	0.76	12	0.00	441.00	5880.00	7250	20240610	-38.00	3990	20241210	12.66	7250	-38.00	20240610	3990	12.66	20241210	7250	-38.00	20240610	3990	12.66	20241210	2.41	N	144960	100	43 억	1564494	N	N	N	N
74	20241217	160844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4530	0	3	0.00	214755815	47667	68.25	4585	4585	4465	5880	3175	4530	4505.32	3.58	0	-841	4643	4586	4528	4471	4413	4615	4500	44	1350	100	3350	5	1	43692624	1979	10.27	0.77	12	0.11	441.00	5880.00	7250	20240610	-37.52	3990	20241210	13.53	7250	-37.52	20240610	3990	13.53	20241210	7250	-37.52	20240610	3990	13.53	20241210	2.37	N	144960	100	43 억	1565335	N	N	N	N
75	20241217	150847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4540	10	2	0.22	205180075	45552	65.22	4585	4585	4465	5880	3175	4530	4504.30	3.58	0	-116	4643	4586	4528	4471	4413	4615	4500	44	1350	100	3350	5	1	43692624	1984	10.29	0.77	12	0.10	441.00	5880.00	7250	20240610	-37.38	3990	20241210	13.78	7250	-37.38	20240610	3990	13.78	20241210	7250	-37.38	20240610	3990	13.78	20241210	2.37	N	144960	100	43 억	1565335	N	N	N	N
76	20241217	140838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4530	0	3	0.00	192390925	42729	61.18	4585	4585	4465	5880	3175	4530	4502.58	3.58	0	112	4643	4586	4528	4471	4413	4615	4500	44	1350	100	3350	5	1	43692624	1979	10.27	0.77	12	0.10	441.00	5880.00	7250	20240610	-37.52	3990	20241210	13.53	7250	-37.52	20240610	3990	13.53	20241210	7250	-37.52	20240610	3990	13.53	20241210	2.37	N	144960	100	43 억	1565335	N	N	N	N
77	20241217	130835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4505	-25	5	-0.55	178283410	39609	56.71	4585	4585	4465	5880	3175	4530	4501.08	3.58	0	813	4643	4586	4528	4471	4413	4615	4500	44	1350	100	3350	5	1	43692624	1968	10.22	0.77	12	0.09	441.00	5880.00	7250	20240610	-37.86	3990	20241210	12.91	7250	-37.86	20240610	3990	12.91	20241210	7250	-37.86	20240610	3990	12.91	20241210	2.37	N	144960	100	43 억	1565335	N	N	N	N
78	20241217	120822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4525	-5	5	-0.11	137703510	30614	43.83	4585	4585	4465	5880	3175	4530	4498.06	3.58	0	418	4643	4586	4528	4471	4413	4615	4500	44	1350	100	3350	5	1	43692624	1977	10.26	0.77	12	0.07	441.00	5880.00	7250	20240610	-37.59	3990	20241210	13.41	7250	-37.59	20240610	3990	13.41	20241210	7250	-37.59	20240610	3990	13.41	20241210	2.37	N	144960	100	43 억	1565335	N	N	N	N
79	20241217	110826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4515	-15	5	-0.33	120472125	26807	38.38	4585	4585	4465	5880	3175	4530	4494.05	3.58	0	1365	4643	4586	4528	4471	4413	4615	4500	44	1350	100	3350	5	1	43692624	1973	10.24	0.77	12	0.06	441.00	5880.00	7250	20240610	-37.72	3990	20241210	13.16	7250	-37.72	20240610	3990	13.16	20241210	7250	-37.72	20240610	3990	13.16	20241210	2.37	N	144960	100	43 억	1565335	N	N	N	N
80	20241217	100837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4515	-15	5	-0.33	97755260	21792	31.20	4585	4585	4465	5880	3175	4530	4485.83	3.58	0	2614	4643	4586	4528	4471	4413	4615	4500	44	1350	100	3350	5	1	43692624	1973	10.24	0.77	12	0.05	441.00	5880.00	7250	20240610	-37.72	3990	20241210	13.16	7250	-37.72	20240610	3990	13.16	20241210	7250	-37.72	20240610	3990	13.16	20241210	2.37	N	144960	100	43 억	1565335	N	N	N	N
81	20241217	090845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4510	-20	5	-0.44	6980560	1550	2.22	4585	4585	4485	5880	3175	4530	4503.59	3.58	0	-422	4643	4586	4528	4471	4413	4615	4500	44	1350	100	3350	5	1	43692624	1971	10.23	0.77	12	0.00	441.00	5880.00	7250	20240610	-37.79	3990	20241210	13.03	7250	-37.79	20240610	3990	13.03	20241210	7250	-37.79	20240610	3990	13.03	20241210	2.37	N	144960	100	43 억	1565335	N	N	N	N
82	20241216	160836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4530	65	2	1.46	316873790	69839	132.22	4500	4585	4470	5800	3130	4465	4537.20	3.57	0	7009	4568	4516	4438	4386	4308	4542	4412	44	1335	100	3300	5	1	43692624	1979	10.27	0.77	12	0.16	441.00	5880.00	7250	20240610	-37.52	3990	20241210	13.53	7250	-37.52	20240610	3990	13.53	20241210	7250	-37.52	20240610	3990	13.53	20241210	2.38	N	144960	100	43 억	1558381	N	N	N	N
83	20241216	150845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4500	35	2	0.78	310550995	68441	129.57	4500	4585	4470	5800	3130	4465	4537.50	3.57	0	6869	4568	4516	4438	4386	4308	4542	4412	44	1335	100	3300	5	1	43692624	1966	10.20	0.77	12	0.16	441.00	5880.00	7250	20240610	-37.93	3990	20241210	12.78	7250	-37.93	20240610	3990	12.78	20241210	7250	-37.93	20240610	3990	12.78	20241210	2.38	N	144960	100	43 억	1558381	N	N	N	N
84	20241216	140844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4530	65	2	1.46	299230315	65932	124.82	4500	4585	4470	5800	3130	4465	4538.47	3.57	0	7403	4568	4516	4438	4386	4308	4542	4412	44	1335	100	3300	5	1	43692624	1979	10.27	0.77	12	0.15	441.00	5880.00	7250	20240610	-37.52	3990	20241210	13.53	7250	-37.52	20240610	3990	13.53	20241210	7250	-37.52	20240610	3990	13.53	20241210	2.38	N	144960	100	43 억	1558381	N	N	N	N
85	20241216	130846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4545	80	2	1.79	225518690	49599	93.90	4500	4585	4470	5800	3130	4465	4546.84	3.57	0	6244	4568	4516	4438	4386	4308	4542	4412	44	1335	100	3300	5	1	43692624	1986	10.31	0.77	12	0.11	441.00	5880.00	7250	20240610	-37.31	3990	20241210	13.91	7250	-37.31	20240610	3990	13.91	20241210	7250	-37.31	20240610	3990	13.91	20241210	2.38	N	144960	100	43 억	1558381	N	N	N	N
86	20241216	120845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	100	2	2.24	209400040	46051	87.18	4500	4585	4470	5800	3130	4465	4547.13	3.57	0	7585	4568	4516	4438	4386	4308	4542	4412	44	1335	100	3300	5	1	43692624	1995	10.35	0.78	12	0.11	441.00	5880.00	7250	20240610	-37.03	3990	20241210	14.41	7250	-37.03	20240610	3990	14.41	20241210	7250	-37.03	20240610	3990	14.41	20241210	2.38	N	144960	100	43 억	1558381	N	N	N	N
87	20241216	110844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4530	65	2	1.46	197367890	43401	82.16	4500	4585	4470	5800	3130	4465	4547.54	3.57	0	7223	4568	4516	4438	4386	4308	4542	4412	44	1335	100	3300	5	1	43692624	1979	10.27	0.77	12	0.10	441.00	5880.00	7250	20240610	-37.52	3990	20241210	13.53	7250	-37.52	20240610	3990	13.53	20241210	7250	-37.52	20240610	3990	13.53	20241210	2.38	N	144960	100	43 억	1558381	N	N	N	N
88	20241216	100844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	100	2	2.24	160494235	35272	66.78	4500	4585	4470	5800	3130	4465	4550.19	3.57	0	8757	4568	4516	4438	4386	4308	4542	4412	44	1335	100	3300	5	1	43692624	1995	10.35	0.78	12	0.08	441.00	5880.00	7250	20240610	-37.03	3990	20241210	14.41	7250	-37.03	20240610	3990	14.41	20241210	7250	-37.03	20240610	3990	14.41	20241210	2.38	N	144960	100	43 억	1558381	N	N	N	N
89	20241216	090845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4480	15	2	0.34	10654765	2376	4.50	4500	4505	4470	5800	3130	4465	4484.33	3.57	0	1233	4568	4516	4438	4386	4308	4542	4412	44	1335	100	3300	5	1	43692624	1957	10.16	0.76	12	0.01	441.00	5880.00	7250	20240610	-38.21	3990	20241210	12.28	7250	-38.21	20240610	3990	12.28	20241210	7250	-38.21	20240610	3990	12.28	20241210	2.38	N	144960	100	43 억	1558381	N	N	N	N
90	20241213	160837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4465	15	2	0.34	234952470	52820	99.45	4445	4490	4360	5780	3115	4450	4448.17	3.60	0	-16430	4590	4520	4425	4355	4260	4555	4390	44	1330	100	3290	5	1	43692624	1951	10.12	0.76	12	0.12	441.00	5880.00	7250	20240610	-38.41	3990	20241210	11.90	7250	-38.41	20240610	3990	11.90	20241210	7250	-38.41	20240610	3990	11.90	20241210	2.37	N	144960	100	43 억	1574811	N	N	N	N
91	20241213	150842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4455	5	2	0.11	195304460	43898	82.65	4445	4490	4360	5780	3115	4450	4449.05	3.60	0	-12721	4590	4520	4425	4355	4260	4555	4390	44	1330	100	3290	5	1	43692624	1947	10.10	0.76	12	0.10	441.00	5880.00	7250	20240610	-38.55	3990	20241210	11.65	7250	-38.55	20240610	3990	11.65	20241210	7250	-38.55	20240610	3990	11.65	20241210	2.37	N	144960	100	43 억	1574811	N	N	N	N
92	20241213	140842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4455	5	2	0.11	167084900	37547	70.69	4445	4490	4360	5780	3115	4450	4450.02	3.60	0	-9482	4590	4520	4425	4355	4260	4555	4390	44	1330	100	3290	5	1	43692624	1947	10.10	0.76	12	0.09	441.00	5880.00	7250	20240610	-38.55	3990	20241210	11.65	7250	-38.55	20240610	3990	11.65	20241210	7250	-38.55	20240610	3990	11.65	20241210	2.37	N	144960	100	43 억	1574811	N	N	N	N
93	20241213	130842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4480	30	2	0.67	77428250	17406	32.77	4445	4490	4360	5780	3115	4450	4448.37	3.60	0	-3045	4590	4520	4425	4355	4260	4555	4390	44	1330	100	3290	5	1	43692624	1957	10.16	0.76	12	0.04	441.00	5880.00	7250	20240610	-38.21	3990	20241210	12.28	7250	-38.21	20240610	3990	12.28	20241210	7250	-38.21	20240610	3990	12.28	20241210	2.37	N	144960	100	43 억	1574811	N	N	N	N
94	20241213	120843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4445	-5	5	-0.11	26943545	6106	11.50	4445	4485	4360	5780	3115	4450	4412.63	3.60	0	-772	4590	4520	4425	4355	4260	4555	4390	44	1330	100	3290	5	1	43692624	1942	10.08	0.76	12	0.01	441.00	5880.00	7250	20240610	-38.69	3990	20241210	11.40	7250	-38.69	20240610	3990	11.40	20241210	7250	-38.69	20240610	3990	11.40	20241210	2.37	N	144960	100	43 억	1574811	N	N	N	N
95	20241213	110841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4425	-25	5	-0.56	21659095	4917	9.26	4445	4485	4360	5780	3115	4450	4404.94	3.60	0	-577	4590	4520	4425	4355	4260	4555	4390	44	1330	100	3290	5	1	43692624	1933	10.03	0.75	12	0.01	441.00	5880.00	7250	20240610	-38.97	3990	20241210	10.90	7250	-38.97	20240610	3990	10.90	20241210	7250	-38.97	20240610	3990	10.90	20241210	2.37	N	144960	100	43 억	1574811	N	N	N	N
96	20241213	100832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4415	-35	5	-0.79	18496460	4202	7.91	4445	4485	4360	5780	3115	4450	4401.82	3.60	0	-491	4590	4520	4425	4355	4260	4555	4390	44	1330	100	3290	5	1	43692624	1929	10.01	0.75	12	0.01	441.00	5880.00	7250	20240610	-39.10	3990	20241210	10.65	7250	-39.10	20240610	3990	10.65	20241210	7250	-39.10	20240610	3990	10.65	20241210	2.37	N	144960	100	43 억	1574811	N	N	N	N
97	20241213	090843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4360	-90	5	-2.02	7246990	1648	3.10	4445	4485	4360	5780	3115	4450	4397.45	3.60	0	-1000	4590	4520	4425	4355	4260	4555	4390	44	1330	100	3290	5	1	43692624	1905	9.89	0.74	12	0.00	441.00	5880.00	7250	20240610	-39.86	3990	20241210	9.27	7250	-39.86	20240610	3990	9.27	20241210	7250	-39.86	20240610	3990	9.27	20241210	2.37	N	144960	100	43 억	1574811	N	N	N	N
98	20241212	160843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4450	40	2	0.91	232998495	53112	61.76	4415	4495	4330	5730	3090	4410	4386.93	3.62	0	-5516	4686	4547	4391	4252	4096	4617	4322	44	1320	100	3260	5	1	43692624	1944	10.09	0.76	12	0.12	441.00	5880.00	7250	20240610	-38.62	3990	20241210	11.53	7250	-38.62	20240610	3990	11.53	20241210	7250	-38.62	20240610	3990	11.53	20241210	2.35	N	144960	100	43 억	1580160	N	N	N	N
99	20241212	150837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4440	30	2	0.68	230290660	52502	61.05	4415	4495	4330	5730	3090	4410	4386.32	3.62	0	-5251	4686	4547	4391	4252	4096	4617	4322	44	1320	100	3260	5	1	43692624	1940	10.07	0.76	12	0.12	441.00	5880.00	7250	20240610	-38.76	3990	20241210	11.28	7250	-38.76	20240610	3990	11.28	20241210	7250	-38.76	20240610	3990	11.28	20241210	2.35	N	144960	100	43 억	1580160	N	N	N	N
100	20241212	140835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4435	25	2	0.57	221345610	50473	58.69	4415	4495	4330	5730	3090	4410	4385.43	3.62	0	-4335	4686	4547	4391	4252	4096	4617	4322	44	1320	100	3260	5	1	43692624	1938	10.06	0.75	12	0.12	441.00	5880.00	7250	20240610	-38.83	3990	20241210	11.15	7250	-38.83	20240610	3990	11.15	20241210	7250	-38.83	20240610	3990	11.15	20241210	2.35	N	144960	100	43 억	1580160	N	N	N	N
101	20241212	130825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4360	-50	5	-1.13	206025380	46975	54.62	4415	4495	4330	5730	3090	4410	4385.85	3.62	0	-2683	4686	4547	4391	4252	4096	4617	4322	44	1320	100	3260	5	1	43692624	1905	9.89	0.74	12	0.11	441.00	5880.00	7250	20240610	-39.86	3990	20241210	9.27	7250	-39.86	20240610	3990	9.27	20241210	7250	-39.86	20240610	3990	9.27	20241210	2.35	N	144960	100	43 억	1580160	N	N	N	N
102	20241212	120820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4360	-50	5	-1.13	191781145	43706	50.82	4415	4495	4330	5730	3090	4410	4387.98	3.62	0	-1761	4686	4547	4391	4252	4096	4617	4322	44	1320	100	3260	5	1	43692624	1905	9.89	0.74	12	0.10	441.00	5880.00	7250	20240610	-39.86	3990	20241210	9.27	7250	-39.86	20240610	3990	9.27	20241210	7250	-39.86	20240610	3990	9.27	20241210	2.35	N	144960	100	43 억	1580160	N	N	N	N
103	20241212	110831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4380	-30	5	-0.68	168383260	38368	44.62	4415	4495	4330	5730	3090	4410	4388.64	3.62	0	-1260	4686	4547	4391	4252	4096	4617	4322	44	1320	100	3260	5	1	43692624	1914	9.93	0.74	12	0.09	441.00	5880.00	7250	20240610	-39.59	3990	20241210	9.77	7250	-39.59	20240610	3990	9.77	20241210	7250	-39.59	20240610	3990	9.77	20241210	2.35	N	144960	100	43 억	1580160	N	N	N	N
104	20241212	100829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4390	-20	5	-0.45	65421290	14816	17.23	4415	4495	4385	5730	3090	4410	4415.58	3.62	0	-7848	4686	4547	4391	4252	4096	4617	4322	44	1320	100	3260	5	1	43692624	1918	9.95	0.75	12	0.03	441.00	5880.00	7250	20240610	-39.45	3990	20241210	10.03	7250	-39.45	20240610	3990	10.03	20241210	7250	-39.45	20240610	3990	10.03	20241210	2.35	N	144960	100	43 억	1580160	N	N	N	N
105	20241212	090836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4430	20	2	0.45	123805	28	0.03	4415	4495	4415	5730	3090	4410	4421.61	3.62	0	10	4686	4547	4391	4252	4096	4617	4322	44	1320	100	3260	5	1	43692624	1936	10.05	0.75	12	0.00	441.00	5880.00	7250	20240610	-38.90	3990	20241210	11.03	7250	-38.90	20240610	3990	11.03	20241210	7250	-38.90	20240610	3990	11.03	20241210	2.35	N	144960	100	43 억	1580160	N	N	N	N
106	20241211	160829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4410	175	2	4.13	376599270	85995	101.18	4240	4530	4235	5500	2965	4235	4379.32	3.58	0	14466	4545	4390	4190	4035	3835	4467	4112	44	1265	100	3130	5	1	43692624	1927	10.00	0.75	12	0.20	441.00	5880.00	7250	20240610	-39.17	3990	20241210	10.53	7250	-39.17	20240610	3990	10.53	20241210	7250	-39.17	20240610	3990	10.53	20241210	2.40	N	144960	100	43 억	1565698	N	N	N	N
107	20241211	150804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4405	170	2	4.01	299991720	68467	80.56	4240	4530	4235	5500	2965	4235	4381.55	3.58	0	8318	4545	4390	4190	4035	3835	4467	4112	44	1265	100	3130	5	1	43692624	1925	9.99	0.75	12	0.16	441.00	5880.00	7250	20240610	-39.24	3990	20241210	10.40	7250	-39.24	20240610	3990	10.40	20241210	7250	-39.24	20240610	3990	10.40	20241210	2.40	N	144960	100	43 억	1565698	N	N	N	N
108	20241211	140836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4400	165	2	3.90	271906840	62065	73.03	4240	4530	4235	5500	2965	4235	4381.00	3.58	0	9171	4545	4390	4190	4035	3835	4467	4112	44	1265	100	3130	5	1	43692624	1922	9.98	0.75	12	0.14	441.00	5880.00	7250	20240610	-39.31	3990	20241210	10.28	7250	-39.31	20240610	3990	10.28	20241210	7250	-39.31	20240610	3990	10.28	20241210	2.40	N	144960	100	43 억	1565698	N	N	N	N
109	20241211	130838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4350	115	2	2.72	254588240	58106	68.37	4240	4530	4235	5500	2965	4235	4381.44	3.58	0	10511	4545	4390	4190	4035	3835	4467	4112	44	1265	100	3130	5	1	43692624	1901	9.86	0.74	12	0.13	441.00	5880.00	7250	20240610	-40.00	3990	20241210	9.02	7250	-40.00	20240610	3990	9.02	20241210	7250	-40.00	20240610	3990	9.02	20241210	2.40	N	144960	100	43 억	1565698	N	N	N	N
110	20241211	120839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4360	125	2	2.95	248997575	56822	66.86	4240	4530	4235	5500	2965	4235	4382.06	3.58	0	11347	4545	4390	4190	4035	3835	4467	4112	44	1265	100	3130	5	1	43692624	1905	9.89	0.74	12	0.13	441.00	5880.00	7250	20240610	-39.86	3990	20241210	9.27	7250	-39.86	20240610	3990	9.27	20241210	7250	-39.86	20240610	3990	9.27	20241210	2.40	N	144960	100	43 억	1565698	N	N	N	N
111	20241211	110835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4390	155	2	3.66	229851775	52432	61.69	4240	4530	4235	5500	2965	4235	4383.81	3.58	0	10916	4545	4390	4190	4035	3835	4467	4112	44	1265	100	3130	5	1	43692624	1918	9.95	0.75	12	0.12	441.00	5880.00	7250	20240610	-39.45	3990	20241210	10.03	7250	-39.45	20240610	3990	10.03	20241210	7250	-39.45	20240610	3990	10.03	20241210	2.40	N	144960	100	43 억	1565698	N	N	N	N
112	20241211	100837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4445	210	2	4.96	128508000	29297	34.47	4240	4530	4235	5500	2965	4235	4386.39	3.58	0	7975	4545	4390	4190	4035	3835	4467	4112	44	1265	100	3130	5	1	43692624	1942	10.08	0.76	12	0.07	441.00	5880.00	7250	20240610	-38.69	3990	20241210	11.40	7250	-38.69	20240610	3990	11.40	20241210	7250	-38.69	20240610	3990	11.40	20241210	2.40	N	144960	100	43 억	1565698	N	N	N	N
113	20241211	090841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4320	85	2	2.01	20093140	4716	5.55	4240	4320	4235	5500	2965	4235	4260.63	3.58	0	2466	4545	4390	4190	4035	3835	4467	4112	44	1265	100	3130	5	1	43692624	1888	9.80	0.73	12	0.01	441.00	5880.00	7250	20240610	-40.41	3990	20241210	8.27	7250	-40.41	20240610	3990	8.27	20241210	7250	-40.41	20240610	3990	8.27	20241210	2.40	N	144960	100	43 억	1565698	N	N	N	N
114	20241210	160831	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4235	235	2	5.88	358602370	84859	34.94	3990	4345	3990	5200	2800	4000	4225.86	3.54	0	17579	4313	4156	4078	3921	3843	4117	3882	44	1200	100	2960	5	1	43692624	1850	9.60	0.72	12	0.19	441.00	5880.00	7250	20240610	-41.59	3990	20241210	6.14	7250	-41.59	20240610	3990	6.14	20241210	7250	-41.59	20240610	3990	6.14	20241210	2.45	N	144960	100	43 억	1548259	N	N	N	N
115	20241210	150831	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4240	240	2	6.00	320646085	75911	31.25	3990	4345	3990	5200	2800	4000	4223.97	3.54	0	13978	4313	4156	4078	3921	3843	4117	3882	44	1200	100	2960	5	1	43692624	1853	9.61	0.72	12	0.17	441.00	5880.00	7250	20240610	-41.52	3990	20241210	6.27	7250	-41.52	20240610	3990	6.27	20241210	7250	-41.52	20240610	3990	6.27	20241210	2.45	N	144960	100	43 억	1548259	N	N	N	N
116	20241210	140831	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4260	260	2	6.50	301316770	71366	29.38	3990	4345	3990	5200	2800	4000	4222.13	3.54	0	12740	4313	4156	4078	3921	3843	4117	3882	44	1200	100	2960	5	1	43692624	1861	9.66	0.72	12	0.16	441.00	5880.00	7250	20240610	-41.24	3990	20241210	6.77	7250	-41.24	20240610	3990	6.77	20241210	7250	-41.24	20240610	3990	6.77	20241210	2.45	N	144960	100	43 억	1548259	N	N	N	N
117	20241210	130831	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4255	255	2	6.38	271295200	64311	26.48	3990	4345	3990	5200	2800	4000	4218.49	3.54	0	11093	4313	4156	4078	3921	3843	4117	3882	44	1200	100	2960	5	1	43692624	1859	9.65	0.72	12	0.15	441.00	5880.00	7250	20240610	-41.31	3990	20241210	6.64	7250	-41.31	20240610	3990	6.64	20241210	7250	-41.31	20240610	3990	6.64	20241210	2.45	N	144960	100	43 억	1548259	N	N	N	N
118	20241210	120831	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4255	255	2	6.38	255546180	60606	24.95	3990	4345	3990	5200	2800	4000	4216.52	3.54	0	10794	4313	4156	4078	3921	3843	4117	3882	44	1200	100	2960	5	1	43692624	1859	9.65	0.72	12	0.14	441.00	5880.00	7250	20240610	-41.31	3990	20241210	6.64	7250	-41.31	20240610	3990	6.64	20241210	7250	-41.31	20240610	3990	6.64	20241210	2.45	N	144960	100	43 억	1548259	N	N	N	N
119	20241210	110830	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4250	250	2	6.25	212540535	50484	20.78	3990	4345	3990	5200	2800	4000	4210.06	3.54	0	11438	4313	4156	4078	3921	3843	4117	3882	44	1200	100	2960	5	1	43692624	1857	9.64	0.72	12	0.12	441.00	5880.00	7250	20240610	-41.38	3990	20241210	6.52	7250	-41.38	20240610	3990	6.52	20241210	7250	-41.38	20240610	3990	6.52	20241210	2.45	N	144960	100	43 억	1548259	N	N	N	N
120	20241210	100831	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4225	225	2	5.62	166862385	39627	16.31	3990	4345	3990	5200	2800	4000	4210.83	3.54	0	6498	4313	4156	4078	3921	3843	4117	3882	44	1200	100	2960	5	1	43692624	1846	9.58	0.72	12	0.09	441.00	5880.00	7250	20240610	-41.72	3990	20241210	5.89	7250	-41.72	20240610	3990	5.89	20241210	7250	-41.72	20240610	3990	5.89	20241210	2.45	N	144960	100	43 억	1548259	N	N	N	N
121	20241210	090836	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4125	125	2	3.12	20048905	4948	2.04	3990	4200	3990	5200	2800	4000	4051.92	3.54	0	971	4313	4156	4078	3921	3843	4117	3882	44	1200	100	2960	5	1	43692624	1802	9.35	0.70	12	0.01	441.00	5880.00	7250	20240610	-43.10	3990	20241210	3.38	7250	-43.10	20240610	3990	3.38	20241210	7250	-43.10	20240610	3990	3.38	20241210	2.45	N	144960	100	43 억	1548259	N	N	N	N
122	20241209	160828	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4000	-280	5	-6.54	991929350	242311	125.66	4190	4235	4000	5560	3000	4280	4093.61	3.55	0	-4861	4626	4452	4291	4117	3956	4372	4037	44	1280	100	3160	5	1	43692624	1748	9.07	0.68	12	0.55	441.00	5880.00	7250	20240610	-44.83	4000	20241209	0.00	7250	-44.83	20240610	4000	0.00	20241209	7250	-44.83	20240610	4000	0.00	20241209	2.49	N	144960	100	43 억	1553150	N	N	N	N
123	20241209	150828	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4015	-265	5	-6.19	921873365	224823	116.59	4190	4235	4005	5560	3000	4280	4100.43	3.55	0	-12037	4626	4452	4291	4117	3956	4372	4037	44	1280	100	3160	5	1	43692624	1754	9.10	0.68	12	0.51	441.00	5880.00	7250	20240610	-44.62	4005	20241209	0.25	7250	-44.62	20240610	4005	0.25	20241209	7250	-44.62	20240610	4005	0.25	20241209	2.49	N	144960	100	43 억	1553150	N	N	N	N
124	20241209	140830	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4045	-235	5	-5.49	736642585	178866	92.76	4190	4235	4015	5560	3000	4280	4118.39	3.55	0	-19479	4626	4452	4291	4117	3956	4372	4037	44	1280	100	3160	5	1	43692624	1767	9.17	0.69	12	0.41	441.00	5880.00	7250	20240610	-44.21	4015	20241209	0.75	7250	-44.21	20240610	4015	0.75	20241209	7250	-44.21	20240610	4015	0.75	20241209	2.49	N	144960	100	43 억	1553150	N	N	N	N
125	20241209	130832	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4075	-205	5	-4.79	624287470	151008	78.31	4190	4235	4055	5560	3000	4280	4134.12	3.55	0	-28256	4626	4452	4291	4117	3956	4372	4037	44	1280	100	3160	5	1	43692624	1780	9.24	0.69	12	0.35	441.00	5880.00	7250	20240610	-43.79	4055	20241209	0.49	7250	-43.79	20240610	4055	0.49	20241209	7250	-43.79	20240610	4055	0.49	20241209	2.49	N	144960	100	43 억	1553150	N	N	N	N
126	20241209	120828	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4110	-170	5	-3.97	501129065	120978	62.74	4190	4235	4065	5560	3000	4280	4142.30	3.55	0	-23481	4626	4452	4291	4117	3956	4372	4037	44	1280	100	3160	5	1	43692624	1796	9.32	0.70	12	0.28	441.00	5880.00	7250	20240610	-43.31	4065	20241209	1.11	7250	-43.31	20240610	4065	1.11	20241209	7250	-43.31	20240610	4065	1.11	20241209	2.49	N	144960	100	43 억	1553150	N	N	N	N
127	20241209	110830	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4150	-130	5	-3.04	319166075	77114	39.99	4190	4235	4065	5560	3000	4280	4138.87	3.55	0	-19436	4626	4452	4291	4117	3956	4372	4037	44	1280	100	3160	5	1	43692624	1813	9.41	0.71	12	0.18	441.00	5880.00	7250	20240610	-42.76	4065	20241209	2.09	7250	-42.76	20240610	4065	2.09	20241209	7250	-42.76	20240610	4065	2.09	20241209	2.49	N	144960	100	43 억	1553150	N	N	N	N
128	20241209	100828	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4150	-130	5	-3.04	298967860	72270	37.48	4190	4235	4065	5560	3000	4280	4136.80	3.55	0	-16484	4626	4452	4291	4117	3956	4372	4037	44	1280	100	3160	5	1	43692624	1813	9.41	0.71	12	0.17	441.00	5880.00	7250	20240610	-42.76	4065	20241209	2.09	7250	-42.76	20240610	4065	2.09	20241209	7250	-42.76	20240610	4065	2.09	20241209	2.49	N	144960	100	43 억	1553150	N	N	N	N
129	20241209	090823	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4165	-115	5	-2.69	105719300	25411	13.18	4190	4235	4125	5560	3000	4280	4160.32	3.55	0	-1754	4626	4452	4291	4117	3956	4372	4037	44	1280	100	3160	5	1	43692624	1820	9.44	0.71	12	0.06	441.00	5880.00	7250	20240610	-42.55	4125	20241209	0.97	7250	-42.55	20240610	4125	0.97	20241209	7250	-42.55	20240610	4125	0.97	20241209	2.49	N	144960	100	43 억	1553150	N	N	N	N
130	20241206	160821	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4280	-185	5	-4.14	809006705	188273	128.39	4445	4465	4130	5800	3130	4465	4296.99	3.56	0	-2622	4665	4565	4495	4395	4325	4530	4360	44	1335	100	3300	5	1	43692624	1870	9.71	0.73	12	0.43	441.00	5880.00	7250	20240610	-40.97	4130	20241206	3.63	7250	-40.97	20240610	4130	3.63	20241206	7250	-40.97	20240610	4130	3.63	20241206	2.48	N	144960	100	43 억	1555778	N	N	N	N
131	20241206	150825	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4325	-140	5	-3.14	786498030	183030	124.82	4445	4465	4130	5800	3130	4465	4297.10	3.56	0	-2265	4665	4565	4495	4395	4325	4530	4360	44	1335	100	3300	5	1	43692624	1890	9.81	0.74	12	0.42	441.00	5880.00	7250	20240610	-40.34	4130	20241206	4.72	7250	-40.34	20240610	4130	4.72	20241206	7250	-40.34	20240610	4130	4.72	20241206	2.48	N	144960	100	43 억	1555778	N	N	N	N
132	20241206	140823	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4310	-155	5	-3.47	727317540	169264	115.43	4445	4465	4130	5800	3130	4465	4296.94	3.56	0	-4117	4665	4565	4495	4395	4325	4530	4360	44	1335	100	3300	5	1	43692624	1883	9.77	0.73	12	0.39	441.00	5880.00	7250	20240610	-40.55	4130	20241206	4.36	7250	-40.55	20240610	4130	4.36	20241206	7250	-40.55	20240610	4130	4.36	20241206	2.48	N	144960	100	43 억	1555778	N	N	N	N
133	20241206	130823	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4260	-205	5	-4.59	687415435	159932	109.07	4445	4465	4130	5800	3130	4465	4298.17	3.56	0	-4106	4665	4565	4495	4395	4325	4530	4360	44	1335	100	3300	5	1	43692624	1861	9.66	0.72	12	0.37	441.00	5880.00	7250	20240610	-41.24	4130	20241206	3.15	7250	-41.24	20240610	4130	3.15	20241206	7250	-41.24	20240610	4130	3.15	20241206	2.48	N	144960	100	43 억	1555778	N	N	N	N
134	20241206	120820	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4255	-210	5	-4.70	631734490	146971	100.23	4445	4465	4130	5800	3130	4465	4298.36	3.56	0	909	4665	4565	4495	4395	4325	4530	4360	44	1335	100	3300	5	1	43692624	1859	9.65	0.72	12	0.34	441.00	5880.00	7250	20240610	-41.31	4130	20241206	3.03	7250	-41.31	20240610	4130	3.03	20241206	7250	-41.31	20240610	4130	3.03	20241206	2.48	N	144960	100	43 억	1555778	N	N	N	N
135	20241206	110815	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4205	-260	5	-5.82	591769320	137518	93.78	4445	4465	4130	5800	3130	4465	4303.21	3.56	0	1369	4665	4565	4495	4395	4325	4530	4360	44	1335	100	3300	5	1	43692624	1837	9.54	0.72	12	0.31	441.00	5880.00	7250	20240610	-42.00	4130	20241206	1.82	7250	-42.00	20240610	4130	1.82	20241206	7250	-42.00	20240610	4130	1.82	20241206	2.48	N	144960	100	43 억	1555778	N	N	N	N
136	20241206	100816	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4375	-90	5	-2.02	193932555	44220	30.16	4445	4465	4330	5800	3130	4465	4385.63	3.56	0	-24302	4665	4565	4495	4395	4325	4530	4360	44	1335	100	3300	5	1	43692624	1912	9.92	0.74	12	0.10	441.00	5880.00	7250	20240610	-39.66	4330	20241206	1.04	7250	-39.66	20240610	4330	1.04	20241206	7250	-39.66	20240610	4330	1.04	20241206	2.48	N	144960	100	43 억	1555778	N	N	N	N
137	20241206	090823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4415	-50	5	-1.12	30986945	7013	4.78	4445	4460	4395	5800	3130	4465	4418.50	3.56	0	-3146	4665	4565	4495	4395	4325	4530	4360	44	1335	100	3300	5	1	43692624	1929	10.01	0.75	12	0.02	441.00	5880.00	7250	20240610	-39.10	4385	20241119	0.68	7250	-39.10	20240610	4385	0.68	20241119	7250	-39.10	20240610	4385	0.68	20241119	2.48	N	144960	100	43 억	1555778	N	N	N	N
138	20241205	160807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4465	-65	5	-1.43	656942565	146198	127.03	4575	4595	4425	5880	3175	4530	4493.52	3.53	0	14126	4693	4611	4528	4446	4363	4570	4405	44	1350	100	3350	5	1	43692624	1951	10.12	0.76	12	0.33	441.00	5880.00	7250	20240610	-38.41	4385	20241119	1.82	7250	-38.41	20240610	4385	1.82	20241119	7250	-38.41	20240610	4385	1.82	20241119	2.44	N	144960	100	43 억	1541117	N	N	N	N
139	20241205	150813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4450	-80	5	-1.77	600422480	133486	115.98	4575	4595	4450	5880	3175	4530	4498.02	3.53	0	13713	4693	4611	4528	4446	4363	4570	4405	44	1350	100	3350	5	1	43692624	1944	10.09	0.76	12	0.31	441.00	5880.00	7250	20240610	-38.62	4385	20241119	1.48	7250	-38.62	20240610	4385	1.48	20241119	7250	-38.62	20240610	4385	1.48	20241119	2.44	N	144960	100	43 억	1541117	N	N	N	N
140	20241205	140759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4490	-40	5	-0.88	485759880	107853	93.71	4575	4595	4465	5880	3175	4530	4503.91	3.53	0	23473	4693	4611	4528	4446	4363	4570	4405	44	1350	100	3350	5	1	43692624	1962	10.18	0.76	12	0.25	441.00	5880.00	7250	20240610	-38.07	4385	20241119	2.39	7250	-38.07	20240610	4385	2.39	20241119	7250	-38.07	20240610	4385	2.39	20241119	2.44	N	144960	100	43 억	1541117	N	N	N	N
141	20241205	130808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4495	-35	5	-0.77	332843385	73962	64.26	4575	4575	4465	5880	3175	4530	4500.19	3.53	0	20460	4693	4611	4528	4446	4363	4570	4405	44	1350	100	3350	5	1	43692624	1964	10.19	0.76	12	0.17	441.00	5880.00	7250	20240610	-38.00	4385	20241119	2.51	7250	-38.00	20240610	4385	2.51	20241119	7250	-38.00	20240610	4385	2.51	20241119	2.44	N	144960	100	43 억	1541117	N	N	N	N
142	20241205	120809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4540	10	2	0.22	217792670	48403	42.06	4575	4575	4465	5880	3175	4530	4499.57	3.53	0	16609	4693	4611	4528	4446	4363	4570	4405	44	1350	100	3350	5	1	43692624	1984	10.29	0.77	12	0.11	441.00	5880.00	7250	20240610	-37.38	4385	20241119	3.53	7250	-37.38	20240610	4385	3.53	20241119	7250	-37.38	20240610	4385	3.53	20241119	2.44	N	144960	100	43 억	1541117	N	N	N	N
143	20241205	110808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4530	0	3	0.00	211466705	47006	40.84	4575	4575	4465	5880	3175	4530	4498.72	3.53	0	16455	4693	4611	4528	4446	4363	4570	4405	44	1350	100	3350	5	1	43692624	1979	10.27	0.77	12	0.11	441.00	5880.00	7250	20240610	-37.52	4385	20241119	3.31	7250	-37.52	20240610	4385	3.31	20241119	7250	-37.52	20240610	4385	3.31	20241119	2.44	N	144960	100	43 억	1541117	N	N	N	N
144	20241205	100804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4520	-10	5	-0.22	191915695	42679	37.08	4575	4575	4465	5880	3175	4530	4496.72	3.53	0	16181	4693	4611	4528	4446	4363	4570	4405	44	1350	100	3350	5	1	43692624	1975	10.25	0.77	12	0.10	441.00	5880.00	7250	20240610	-37.66	4385	20241119	3.08	7250	-37.66	20240610	4385	3.08	20241119	7250	-37.66	20240610	4385	3.08	20241119	2.44	N	144960	100	43 억	1541117	N	N	N	N
145	20241205	090811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	35	2	0.77	7708885	1687	1.47	4575	4575	4560	5880	3175	4530	4569.58	3.53	0	-1246	4693	4611	4528	4446	4363	4570	4405	44	1350	100	3350	5	1	43692624	1995	10.35	0.78	12	0.00	441.00	5880.00	7250	20240610	-37.03	4385	20241119	4.10	7250	-37.03	20240610	4385	4.10	20241119	7250	-37.03	20240610	4385	4.10	20241119	2.44	N	144960	100	43 억	1541117	N	N	N	N
146	20241204	160755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4530	-70	5	-1.52	521075795	115091	86.96	4555	4610	4445	5980	3220	4600	4527.51	3.54	0	-4445	4723	4661	4603	4541	4483	4692	4572	44	1380	100	3400	5	1	43692624	1979	10.27	0.77	12	0.26	441.00	5880.00	7250	20240610	-37.52	4385	20241119	3.31	7250	-37.52	20240610	4385	3.31	20241119	7250	-37.52	20240610	4385	3.31	20241119	2.40	N	144960	100	43 억	1545755	N	N	N	N
147	20241204	150755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4500	-100	5	-2.17	508182875	112233	84.80	4555	4610	4445	5980	3220	4600	4527.93	3.54	0	-5385	4723	4661	4603	4541	4483	4692	4572	44	1380	100	3400	5	1	43692624	1966	10.20	0.77	12	0.26	441.00	5880.00	7250	20240610	-37.93	4385	20241119	2.62	7250	-37.93	20240610	4385	2.62	20241119	7250	-37.93	20240610	4385	2.62	20241119	2.40	N	144960	100	43 억	1545755	N	N	N	N
148	20241204	140756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4515	-85	5	-1.85	464019105	102437	77.40	4555	4610	4445	5980	3220	4600	4529.80	3.54	0	-6686	4723	4661	4603	4541	4483	4692	4572	44	1380	100	3400	5	1	43692624	1973	10.24	0.77	12	0.23	441.00	5880.00	7250	20240610	-37.72	4385	20241119	2.96	7250	-37.72	20240610	4385	2.96	20241119	7250	-37.72	20240610	4385	2.96	20241119	2.40	N	144960	100	43 억	1545755	N	N	N	N
149	20241204	130753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4550	-50	5	-1.09	435767350	96188	72.68	4555	4610	4445	5980	3220	4600	4530.37	3.54	0	-6237	4723	4661	4603	4541	4483	4692	4572	44	1380	100	3400	5	1	43692624	1988	10.32	0.77	12	0.22	441.00	5880.00	7250	20240610	-37.24	4385	20241119	3.76	7250	-37.24	20240610	4385	3.76	20241119	7250	-37.24	20240610	4385	3.76	20241119	2.40	N	144960	100	43 억	1545755	N	N	N	N
150	20241204	120749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4510	-90	5	-1.96	273309405	60517	45.73	4555	4610	4445	5980	3220	4600	4516.24	3.54	0	-7443	4723	4661	4603	4541	4483	4692	4572	44	1380	100	3400	5	1	43692624	1971	10.23	0.77	12	0.14	441.00	5880.00	7250	20240610	-37.79	4385	20241119	2.85	7250	-37.79	20240610	4385	2.85	20241119	7250	-37.79	20240610	4385	2.85	20241119	2.40	N	144960	100	43 억	1545755	N	N	N	N
151	20241204	110739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4480	-120	5	-2.61	235902950	52171	39.42	4555	4610	4445	5980	3220	4600	4521.73	3.54	0	-6979	4723	4661	4603	4541	4483	4692	4572	44	1380	100	3400	5	1	43692624	1957	10.16	0.76	12	0.12	441.00	5880.00	7250	20240610	-38.21	4385	20241119	2.17	7250	-38.21	20240610	4385	2.17	20241119	7250	-38.21	20240610	4385	2.17	20241119	2.40	N	144960	100	43 억	1545755	N	N	N	N
152	20241204	100744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4505	-95	5	-2.07	224914420	49719	37.57	4555	4610	4445	5980	3220	4600	4523.71	3.54	0	-5576	4723	4661	4603	4541	4483	4692	4572	44	1380	100	3400	5	1	43692624	1968	10.22	0.77	12	0.11	441.00	5880.00	7250	20240610	-37.86	4385	20241119	2.74	7250	-37.86	20240610	4385	2.74	20241119	7250	-37.86	20240610	4385	2.74	20241119	2.40	N	144960	100	43 억	1545755	N	N	N	N
153	20241204	090758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4595	-5	5	-0.11	75264455	16470	12.44	4555	4610	4505	5980	3220	4600	4569.79	3.54	0	-2144	4723	4661	4603	4541	4483	4692	4572	44	1380	100	3400	5	1	43692624	2008	10.42	0.78	12	0.04	441.00	5880.00	7250	20240610	-36.62	4385	20241119	4.79	7250	-36.62	20240610	4385	4.79	20241119	7250	-36.62	20240610	4385	4.79	20241119	2.40	N	144960	100	43 억	1545755	N	N	N	N
154	20241203	160827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	-45	5	-0.97	607209065	131982	175.44	4595	4665	4545	6030	3255	4645	4600.70	3.54	0	-2001	4761	4702	4641	4582	4521	4672	4552	44	1385	100	3430	5	1	43692624	2010	10.43	0.78	12	0.30	441.00	5880.00	7250	20240610	-36.55	4385	20241119	4.90	7250	-36.55	20240610	4385	4.90	20241119	7250	-36.55	20240610	4385	4.90	20241119	2.33	N	144960	100	43 억	1547757	N	N	N	N
155	20241203	150858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4605	-40	5	-0.86	554855270	120615	160.33	4595	4665	4545	6030	3255	4645	4600.22	3.54	0	1223	4761	4702	4641	4582	4521	4672	4552	44	1385	100	3430	5	1	43692624	2012	10.44	0.78	12	0.28	441.00	5880.00	7250	20240610	-36.48	4385	20241119	5.02	7250	-36.48	20240610	4385	5.02	20241119	7250	-36.48	20240610	4385	5.02	20241119	2.33	N	144960	100	43 억	1547757	N	N	N	N
156	20241203	140845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4595	-50	5	-1.08	527279240	114620	152.36	4595	4665	4545	6030	3255	4645	4600.24	3.54	0	1817	4761	4702	4641	4582	4521	4672	4552	44	1385	100	3430	5	1	43692624	2008	10.42	0.78	12	0.26	441.00	5880.00	7250	20240610	-36.62	4385	20241119	4.79	7250	-36.62	20240610	4385	4.79	20241119	7250	-36.62	20240610	4385	4.79	20241119	2.33	N	144960	100	43 억	1547757	N	N	N	N
157	20241203	130847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4570	-75	5	-1.61	382638615	82990	110.31	4595	4665	4570	6030	3255	4645	4610.66	3.54	0	1661	4761	4702	4641	4582	4521	4672	4552	44	1385	100	3430	5	1	43692624	1997	10.36	0.78	12	0.19	441.00	5880.00	7250	20240610	-36.97	4385	20241119	4.22	7250	-36.97	20240610	4385	4.22	20241119	7250	-36.97	20240610	4385	4.22	20241119	2.33	N	144960	100	43 억	1547757	N	N	N	N
158	20241203	120856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4620	-25	5	-0.54	280480390	60730	80.72	4595	4665	4575	6030	3255	4645	4618.48	3.54	0	-988	4761	4702	4641	4582	4521	4672	4552	44	1385	100	3430	5	1	43692624	2019	10.48	0.79	12	0.14	441.00	5880.00	7250	20240610	-36.28	4385	20241119	5.36	7250	-36.28	20240610	4385	5.36	20241119	7250	-36.28	20240610	4385	5.36	20241119	2.33	N	144960	100	43 억	1547757	N	N	N	N
159	20241203	110837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4625	-20	5	-0.43	273981680	59325	78.86	4595	4665	4575	6030	3255	4645	4618.32	3.54	0	-336	4761	4702	4641	4582	4521	4672	4552	44	1385	100	3430	5	1	43692624	2021	10.49	0.79	12	0.14	441.00	5880.00	7250	20240610	-36.21	4385	20241119	5.47	7250	-36.21	20240610	4385	5.47	20241119	7250	-36.21	20240610	4385	5.47	20241119	2.33	N	144960	100	43 억	1547757	N	N	N	N
160	20241203	100825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4610	-35	5	-0.75	243914635	52820	70.21	4595	4665	4575	6030	3255	4645	4617.85	3.54	0	2559	4761	4702	4641	4582	4521	4672	4552	44	1385	100	3430	5	1	43692624	2014	10.45	0.78	12	0.12	441.00	5880.00	7250	20240610	-36.41	4385	20241119	5.13	7250	-36.41	20240610	4385	5.13	20241119	7250	-36.41	20240610	4385	5.13	20241119	2.33	N	144960	100	43 억	1547757	N	N	N	N
161	20241203	090816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4640	-5	5	-0.11	36043630	7831	10.41	4595	4640	4575	6030	3255	4645	4602.69	3.54	0	1853	4761	4702	4641	4582	4521	4672	4552	44	1385	100	3430	5	1	43692624	2027	10.52	0.79	12	0.02	441.00	5880.00	7250	20240610	-36.00	4385	20241119	5.82	7250	-36.00	20240610	4385	5.82	20241119	7250	-36.00	20240610	4385	5.82	20241119	2.33	N	144960	100	43 억	1547757	N	N	N	N
162	20241202	160805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4645	-45	5	-0.96	346678800	75135	62.32	4700	4700	4580	6090	3285	4690	4614.08	3.60	0	-25536	4856	4772	4671	4587	4486	4722	4537	44	1400	100	3470	5	1	43692624	2030	10.53	0.79	12	0.17	441.00	5880.00	7250	20240610	-35.93	4385	20241119	5.93	7250	-35.93	20240610	4385	5.93	20241119	7250	-35.93	20240610	4385	5.93	20241119	2.28	N	144960	100	43 억	1572964	N	N	N	N
163	20241202	150908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	-90	5	-1.92	335106510	72620	60.23	4700	4700	4580	6090	3285	4690	4614.52	3.60	0	-24898	4856	4772	4671	4587	4486	4722	4537	44	1400	100	3470	5	1	43692624	2010	10.43	0.78	12	0.17	441.00	5880.00	7250	20240610	-36.55	4385	20241119	4.90	7250	-36.55	20240610	4385	4.90	20241119	7250	-36.55	20240610	4385	4.90	20241119	2.28	N	144960	100	43 억	1572964	N	N	N	N
164	20241202	140824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4610	-80	5	-1.71	289719410	62758	52.05	4700	4700	4580	6090	3285	4690	4616.45	3.60	0	-22978	4856	4772	4671	4587	4486	4722	4537	44	1400	100	3470	5	1	43692624	2014	10.45	0.78	12	0.14	441.00	5880.00	7250	20240610	-36.41	4385	20241119	5.13	7250	-36.41	20240610	4385	5.13	20241119	7250	-36.41	20240610	4385	5.13	20241119	2.28	N	144960	100	43 억	1572964	N	N	N	N
165	20241202	130818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4605	-85	5	-1.81	268799780	58229	48.29	4700	4700	4580	6090	3285	4690	4616.25	3.60	0	-23316	4856	4772	4671	4587	4486	4722	4537	44	1400	100	3470	5	1	43692624	2012	10.44	0.78	12	0.13	441.00	5880.00	7250	20240610	-36.48	4385	20241119	5.02	7250	-36.48	20240610	4385	5.02	20241119	7250	-36.48	20240610	4385	5.02	20241119	2.28	N	144960	100	43 억	1572964	N	N	N	N
166	20241202	120835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	-90	5	-1.92	254516740	55137	45.73	4700	4700	4580	6090	3285	4690	4616.08	3.60	0	-20530	4856	4772	4671	4587	4486	4722	4537	44	1400	100	3470	5	1	43692624	2010	10.43	0.78	12	0.13	441.00	5880.00	7250	20240610	-36.55	4385	20241119	4.90	7250	-36.55	20240610	4385	4.90	20241119	7250	-36.55	20240610	4385	4.90	20241119	2.28	N	144960	100	43 억	1572964	N	N	N	N
167	20241202	110750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4615	-75	5	-1.60	239053660	51778	42.94	4700	4700	4580	6090	3285	4690	4616.90	3.60	0	-19961	4856	4772	4671	4587	4486	4722	4537	44	1400	100	3470	5	1	43692624	2016	10.46	0.78	12	0.12	441.00	5880.00	7250	20240610	-36.34	4385	20241119	5.25	7250	-36.34	20240610	4385	5.25	20241119	7250	-36.34	20240610	4385	5.25	20241119	2.28	N	144960	100	43 억	1572964	N	N	N	N
168	20241202	100756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4615	-75	5	-1.60	121182930	26164	21.70	4700	4700	4605	6090	3285	4690	4631.67	3.60	0	-9470	4856	4772	4671	4587	4486	4722	4537	44	1400	100	3470	5	1	43692624	2016	10.46	0.78	12	0.06	441.00	5880.00	7250	20240610	-36.34	4385	20241119	5.25	7250	-36.34	20240610	4385	5.25	20241119	7250	-36.34	20240610	4385	5.25	20241119	2.28	N	144960	100	43 억	1572964	N	N	N	N
169	20241202	090754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4680	-10	5	-0.21	6391795	1364	1.13	4700	4700	4650	6090	3285	4690	4686.07	3.60	0	-347	4856	4772	4671	4587	4486	4722	4537	44	1400	100	3470	5	1	43692624	2045	10.61	0.80	12	0.00	441.00	5880.00	7250	20240610	-35.45	4385	20241119	6.73	7250	-35.45	20240610	4385	6.73	20241119	7250	-35.45	20240610	4385	6.73	20241119	2.28	N	144960	100	43 억	1572964	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History