KissMeData/254120/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161114	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1265	25	2	2.02	55991131	44753	72.18	1237	1277	1211	1612	868	1240	1250.85	1.32	21857	19855	1286	1263	1237	1214	1188	1250	1201	31	372	100	860	1	1	30754270	389	-9.10	1.41	12	0.15	-139.00	894.00	2980	20240613	-57.55	1150	20241209	10.00	2980	-57.55	20240613	1150	10.00	20241209	2980	-57.55	20240613	1150	10.00	20241209	0.37	N	254120	100	30 억	404776	N	N	N	N
3	20241231	151058	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1265	25	2	2.02	55991131	44753	72.18	1237	1277	1211	1612	868	1240	1250.85	1.32	21857	19855	1286	1263	1237	1214	1188	1250	1201	31	372	100	860	1	1	30754270	389	-9.10	1.41	12	0.15	-139.00	894.00	2980	20240613	-57.55	1150	20241209	10.00	2980	-57.55	20240613	1150	10.00	20241209	2980	-57.55	20240613	1150	10.00	20241209	0.37	N	254120	100	30 억	404776	N	N	N	N
4	20241231	141113	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1265	25	2	2.02	55991131	44753	72.18	1237	1277	1211	1612	868	1240	1250.85	1.32	21857	19855	1286	1263	1237	1214	1188	1250	1201	31	372	100	860	1	1	30754270	389	-9.10	1.41	12	0.15	-139.00	894.00	2980	20240613	-57.55	1150	20241209	10.00	2980	-57.55	20240613	1150	10.00	20241209	2980	-57.55	20240613	1150	10.00	20241209	0.37	N	254120	100	30 억	404776	N	N	N	N
5	20241231	131114	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1265	25	2	2.02	55991131	44753	72.18	1237	1277	1211	1612	868	1240	1250.85	1.32	21857	19855	1286	1263	1237	1214	1188	1250	1201	31	372	100	860	1	1	30754270	389	-9.10	1.41	12	0.15	-139.00	894.00	2980	20240613	-57.55	1150	20241209	10.00	2980	-57.55	20240613	1150	10.00	20241209	2980	-57.55	20240613	1150	10.00	20241209	0.37	N	254120	100	30 억	404776	N	N	N	N
6	20241231	121113	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1265	25	2	2.02	55991131	44753	72.18	1237	1277	1211	1612	868	1240	1250.85	1.32	21857	19855	1286	1263	1237	1214	1188	1250	1201	31	372	100	860	1	1	30754270	389	-9.10	1.41	12	0.15	-139.00	894.00	2980	20240613	-57.55	1150	20241209	10.00	2980	-57.55	20240613	1150	10.00	20241209	2980	-57.55	20240613	1150	10.00	20241209	0.37	N	254120	100	30 억	404776	N	N	N	N
7	20241231	111112	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1265	25	2	2.02	55991131	44753	72.18	1237	1277	1211	1612	868	1240	1250.85	1.32	21857	19855	1286	1263	1237	1214	1188	1250	1201	31	372	100	860	1	1	30754270	389	-9.10	1.41	12	0.15	-139.00	894.00	2980	20240613	-57.55	1150	20241209	10.00	2980	-57.55	20240613	1150	10.00	20241209	2980	-57.55	20240613	1150	10.00	20241209	0.37	N	254120	100	30 억	404776	N	N	N	N
8	20241231	101106	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1265	25	2	2.02	55991131	44753	72.18	1237	1277	1211	1612	868	1240	1250.85	1.32	21857	19855	1286	1263	1237	1214	1188	1250	1201	31	372	100	860	1	1	30754270	389	-9.10	1.41	12	0.15	-139.00	894.00	2980	20240613	-57.55	1150	20241209	10.00	2980	-57.55	20240613	1150	10.00	20241209	2980	-57.55	20240613	1150	10.00	20241209	0.37	N	254120	100	30 억	404776	N	N	N	N
9	20241231	091109	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1265	25	2	2.02	55991131	44753	72.18	1237	1277	1211	1612	868	1240	1250.85	1.32	21857	19855	1286	1263	1237	1214	1188	1250	1201	31	372	100	860	1	1	30754270	389	-9.10	1.41	12	0.15	-139.00	894.00	2980	20240613	-57.55	1150	20241209	10.00	2980	-57.55	20240613	1150	10.00	20241209	2980	-57.55	20240613	1150	10.00	20241209	0.37	N	254120	100	30 억	404776	N	N	N	N
10	20241230	161106	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1265	25	2	2.02	55415811	44298	71.45	1237	1277	1211	1612	868	1240	1250.85	1.25	0	19855	1286	1263	1237	1214	1188	1250	1201	31	372	100	860	1	1	30754270	389	-9.10	1.41	12	0.14	-139.00	894.00	2980	20240613	-57.55	1150	20241209	10.00	2980	-57.55	20240613	1150	10.00	20241209	2980	-57.55	20240613	1150	10.00	20241209	0.37	N	254120	100	30 억	382919	N	N	N	N
11	20241230	151110	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1254	14	2	1.13	52356299	41876	67.54	1237	1277	1211	1612	868	1240	1250.27	1.25	0	19634	1286	1263	1237	1214	1188	1250	1201	31	372	100	860	1	1	30754270	386	-9.02	1.40	12	0.14	-139.00	894.00	2980	20240613	-57.92	1150	20241209	9.04	2980	-57.92	20240613	1150	9.04	20241209	2980	-57.92	20240613	1150	9.04	20241209	0.37	N	254120	100	30 억	382919	N	N	N	N
12	20241230	141111	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1264	24	2	1.94	42150931	33849	54.59	1237	1265	1211	1612	868	1240	1245.26	1.25	0	17403	1286	1263	1237	1214	1188	1250	1201	31	372	100	860	1	1	30754270	389	-9.09	1.41	12	0.11	-139.00	894.00	2980	20240613	-57.58	1150	20241209	9.91	2980	-57.58	20240613	1150	9.91	20241209	2980	-57.58	20240613	1150	9.91	20241209	0.37	N	254120	100	30 억	382919	N	N	N	N
13	20241230	131112	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1255	15	2	1.21	22998800	18591	29.98	1237	1255	1211	1612	868	1240	1237.09	1.25	0	5772	1286	1263	1237	1214	1188	1250	1201	31	372	100	860	1	1	30754270	386	-9.03	1.40	12	0.06	-139.00	894.00	2980	20240613	-57.89	1150	20241209	9.13	2980	-57.89	20240613	1150	9.13	20241209	2980	-57.89	20240613	1150	9.13	20241209	0.37	N	254120	100	30 억	382919	N	N	N	N
14	20241230	121106	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1246	6	2	0.48	18250128	14799	23.87	1237	1254	1211	1612	868	1240	1233.20	1.25	0	6208	1286	1263	1237	1214	1188	1250	1201	31	372	100	860	1	1	30754270	383	-8.96	1.39	12	0.05	-139.00	894.00	2980	20240613	-58.19	1150	20241209	8.35	2980	-58.19	20240613	1150	8.35	20241209	2980	-58.19	20240613	1150	8.35	20241209	0.37	N	254120	100	30 억	382919	N	N	N	N
15	20241230	111110	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1246	6	2	0.48	15364220	12491	20.15	1237	1246	1211	1612	868	1240	1230.02	1.25	0	5671	1286	1263	1237	1214	1188	1250	1201	31	372	100	860	1	1	30754270	383	-8.96	1.39	12	0.04	-139.00	894.00	2980	20240613	-58.19	1150	20241209	8.35	2980	-58.19	20240613	1150	8.35	20241209	2980	-58.19	20240613	1150	8.35	20241209	0.37	N	254120	100	30 억	382919	N	N	N	N
16	20241230	101109	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1244	4	2	0.32	14333779	11662	18.81	1237	1246	1211	1612	868	1240	1229.10	1.25	0	5034	1286	1263	1237	1214	1188	1250	1201	31	372	100	860	1	1	30754270	383	-8.95	1.39	12	0.04	-139.00	894.00	2980	20240613	-58.26	1150	20241209	8.17	2980	-58.26	20240613	1150	8.17	20241209	2980	-58.26	20240613	1150	8.17	20241209	0.37	N	254120	100	30 억	382919	N	N	N	N
17	20241230	091111	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1211	-29	5	-2.34	5232224	4309	6.95	1237	1237	1211	1612	868	1240	1214.25	1.25	0	2598	1286	1263	1237	1214	1188	1250	1201	31	372	100	860	1	1	30754270	372	-8.71	1.35	12	0.01	-139.00	894.00	2980	20240613	-59.36	1150	20241209	5.30	2980	-59.36	20240613	1150	5.30	20241209	2980	-59.36	20240613	1150	5.30	20241209	0.37	N	254120	100	30 억	382919	N	N	N	N
18	20241227	161104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1240	-29	5	-2.29	76510276	62002	93.34	1260	1260	1211	1649	889	1269	1234.00	1.24	0	989	1300	1284	1272	1256	1244	1278	1250	31	380	100	880	1	1	30754270	381	-8.92	1.39	12	0.20	-139.00	894.00	2980	20240613	-58.39	1150	20241209	7.83	2980	-58.39	20240613	1150	7.83	20241209	2980	-58.39	20240613	1150	7.83	20241209	0.37	N	254120	100	30 억	381930	N	N	N	N
19	20241227	151103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1249	-20	5	-1.58	71808878	58225	87.65	1260	1260	1211	1649	889	1269	1233.30	1.24	0	361	1300	1284	1272	1256	1244	1278	1250	31	380	100	880	1	1	30754270	384	-8.99	1.40	12	0.19	-139.00	894.00	2980	20240613	-58.09	1150	20241209	8.61	2980	-58.09	20240613	1150	8.61	20241209	2980	-58.09	20240613	1150	8.61	20241209	0.37	N	254120	100	30 억	381930	N	N	N	N
20	20241227	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1214	-55	5	-4.33	62216426	50419	75.90	1260	1260	1211	1649	889	1269	1233.99	1.24	0	-808	1300	1284	1272	1256	1244	1278	1250	31	380	100	880	1	1	30754270	373	-8.73	1.36	12	0.16	-139.00	894.00	2980	20240613	-59.26	1150	20241209	5.57	2980	-59.26	20240613	1150	5.57	20241209	2980	-59.26	20240613	1150	5.57	20241209	0.37	N	254120	100	30 억	381930	N	N	N	N
21	20241227	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1223	-46	5	-3.62	50435473	40764	61.37	1260	1260	1220	1649	889	1269	1237.26	1.24	0	-5556	1300	1284	1272	1256	1244	1278	1250	31	380	100	880	1	1	30754270	376	-8.80	1.37	12	0.13	-139.00	894.00	2980	20240613	-58.96	1150	20241209	6.35	2980	-58.96	20240613	1150	6.35	20241209	2980	-58.96	20240613	1150	6.35	20241209	0.37	N	254120	100	30 억	381930	N	N	N	N
22	20241227	121106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1228	-41	5	-3.23	36905914	29726	44.75	1260	1260	1221	1649	889	1269	1241.54	1.24	0	-7384	1300	1284	1272	1256	1244	1278	1250	31	380	100	880	1	1	30754270	378	-8.83	1.37	12	0.10	-139.00	894.00	2980	20240613	-58.79	1150	20241209	6.78	2980	-58.79	20240613	1150	6.78	20241209	2980	-58.79	20240613	1150	6.78	20241209	0.37	N	254120	100	30 억	381930	N	N	N	N
23	20241227	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1237	-32	5	-2.52	29977593	24111	36.30	1260	1260	1221	1649	889	1269	1243.32	1.24	0	-7337	1300	1284	1272	1256	1244	1278	1250	31	380	100	880	1	1	30754270	380	-8.90	1.38	12	0.08	-139.00	894.00	2980	20240613	-58.49	1150	20241209	7.57	2980	-58.49	20240613	1150	7.57	20241209	2980	-58.49	20240613	1150	7.57	20241209	0.37	N	254120	100	30 억	381930	N	N	N	N
24	20241227	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1256	-13	5	-1.02	25534355	20534	30.91	1260	1260	1221	1649	889	1269	1243.52	1.24	0	-6461	1300	1284	1272	1256	1244	1278	1250	31	380	100	880	1	1	30754270	386	-9.04	1.40	12	0.07	-139.00	894.00	2980	20240613	-57.85	1150	20241209	9.22	2980	-57.85	20240613	1150	9.22	20241209	2980	-57.85	20240613	1150	9.22	20241209	0.37	N	254120	100	30 억	381930	N	N	N	N
25	20241227	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1230	-39	5	-3.07	5042638	4049	6.10	1260	1260	1230	1649	889	1269	1245.40	1.24	0	-247	1300	1284	1272	1256	1244	1278	1250	31	380	100	880	1	1	30754270	378	-8.85	1.38	12	0.01	-139.00	894.00	2980	20240613	-58.72	1150	20241209	6.96	2980	-58.72	20240613	1150	6.96	20241209	2980	-58.72	20240613	1150	6.96	20241209	0.37	N	254120	100	30 억	381930	N	N	N	N
26	20241226	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1269	-10	5	-0.78	84324862	66401	153.22	1270	1288	1260	1662	896	1279	1269.93	1.30	0	-19434	1327	1302	1286	1261	1245	1295	1254	31	383	100	890	1	1	30754270	390	-9.13	1.42	12	0.22	-139.00	894.00	2980	20240613	-57.42	1150	20241209	10.35	2980	-57.42	20240613	1150	10.35	20241209	2980	-57.42	20240613	1150	10.35	20241209	0.39	N	254120	100	30 억	401300	N	N	N	N
27	20241226	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1263	-16	5	-1.25	81106389	63855	147.35	1270	1288	1260	1662	896	1279	1270.17	1.30	0	-18868	1327	1302	1286	1261	1245	1295	1254	31	383	100	890	1	1	30754270	388	-9.09	1.41	12	0.21	-139.00	894.00	2980	20240613	-57.62	1150	20241209	9.83	2980	-57.62	20240613	1150	9.83	20241209	2980	-57.62	20240613	1150	9.83	20241209	0.39	N	254120	100	30 억	401300	N	N	N	N
28	20241226	141054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1271	-8	5	-0.63	58365613	45859	105.82	1270	1288	1260	1662	896	1279	1272.72	1.30	0	-6787	1327	1302	1286	1261	1245	1295	1254	31	383	100	890	1	1	30754270	391	-9.14	1.42	12	0.15	-139.00	894.00	2980	20240613	-57.35	1150	20241209	10.52	2980	-57.35	20240613	1150	10.52	20241209	2980	-57.35	20240613	1150	10.52	20241209	0.39	N	254120	100	30 억	401300	N	N	N	N
29	20241226	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1267	-12	5	-0.94	46385846	36401	84.00	1270	1288	1263	1662	896	1279	1274.30	1.30	0	-3296	1327	1302	1286	1261	1245	1295	1254	31	383	100	890	1	1	30754270	390	-9.12	1.42	12	0.12	-139.00	894.00	2980	20240613	-57.48	1150	20241209	10.17	2980	-57.48	20240613	1150	10.17	20241209	2980	-57.48	20240613	1150	10.17	20241209	0.39	N	254120	100	30 억	401300	N	N	N	N
30	20241226	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1266	-13	5	-1.02	43705425	34285	79.11	1270	1288	1263	1662	896	1279	1274.77	1.30	0	-3293	1327	1302	1286	1261	1245	1295	1254	31	383	100	890	1	1	30754270	389	-9.11	1.42	12	0.11	-139.00	894.00	2980	20240613	-57.52	1150	20241209	10.09	2980	-57.52	20240613	1150	10.09	20241209	2980	-57.52	20240613	1150	10.09	20241209	0.39	N	254120	100	30 억	401300	N	N	N	N
31	20241226	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1278	-1	5	-0.08	42608345	33418	77.11	1270	1288	1263	1662	896	1279	1275.01	1.30	0	-3208	1327	1302	1286	1261	1245	1295	1254	31	383	100	890	1	1	30754270	393	-9.19	1.43	12	0.11	-139.00	894.00	2980	20240613	-57.11	1150	20241209	11.13	2980	-57.11	20240613	1150	11.13	20241209	2980	-57.11	20240613	1150	11.13	20241209	0.39	N	254120	100	30 억	401300	N	N	N	N
32	20241226	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1275	-4	5	-0.31	32395511	25370	58.54	1270	1288	1270	1662	896	1279	1276.92	1.30	0	-2221	1327	1302	1286	1261	1245	1295	1254	31	383	100	890	1	1	30754270	392	-9.17	1.43	12	0.08	-139.00	894.00	2980	20240613	-57.21	1150	20241209	10.87	2980	-57.21	20240613	1150	10.87	20241209	2980	-57.21	20240613	1150	10.87	20241209	0.39	N	254120	100	30 억	401300	N	N	N	N
33	20241226	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1280	1	2	0.08	1542021	1212	2.80	1270	1281	1270	1662	896	1279	1272.29	1.30	0	-311	1327	1302	1286	1261	1245	1295	1254	31	383	100	890	1	1	30754270	394	-9.21	1.43	12	0.00	-139.00	894.00	2980	20240613	-57.05	1150	20241209	11.30	2980	-57.05	20240613	1150	11.30	20241209	2980	-57.05	20240613	1150	11.30	20241209	0.39	N	254120	100	30 억	401300	N	N	N	N
34	20241224	161054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1279	-12	5	-0.93	55624523	43336	51.00	1292	1311	1270	1678	904	1291	1283.56	1.32	0	-3683	1326	1308	1284	1266	1242	1317	1275	31	387	100	900	1	1	30754270	393	-9.20	1.43	12	0.14	-139.00	894.00	2980	20240613	-57.08	1150	20241209	11.22	2980	-57.08	20240613	1150	11.22	20241209	2980	-57.08	20240613	1150	11.22	20241209	0.38	N	254120	100	30 억	404587	N	N	N	N
35	20241224	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1270	-21	5	-1.63	55018281	42862	50.44	1292	1311	1270	1678	904	1291	1283.61	1.32	0	-3360	1326	1308	1284	1266	1242	1317	1275	31	387	100	900	1	1	30754270	391	-9.14	1.42	12	0.14	-139.00	894.00	2980	20240613	-57.38	1150	20241209	10.43	2980	-57.38	20240613	1150	10.43	20241209	2980	-57.38	20240613	1150	10.43	20241209	0.38	N	254120	100	30 억	404587	N	N	N	N
36	20241224	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1291	0	3	0.00	49947746	38898	45.78	1292	1311	1270	1678	904	1291	1284.07	1.32	0	-1158	1326	1308	1284	1266	1242	1317	1275	31	387	100	900	1	1	30754270	397	-9.29	1.44	12	0.13	-139.00	894.00	2980	20240613	-56.68	1150	20241209	12.26	2980	-56.68	20240613	1150	12.26	20241209	2980	-56.68	20240613	1150	12.26	20241209	0.38	N	254120	100	30 억	404587	N	N	N	N
37	20241224	131052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1272	-19	5	-1.47	44605313	34694	40.83	1292	1311	1272	1678	904	1291	1285.68	1.32	0	-2412	1326	1308	1284	1266	1242	1317	1275	31	387	100	900	1	1	30754270	391	-9.15	1.42	12	0.11	-139.00	894.00	2980	20240613	-57.32	1150	20241209	10.61	2980	-57.32	20240613	1150	10.61	20241209	2980	-57.32	20240613	1150	10.61	20241209	0.38	N	254120	100	30 억	404587	N	N	N	N
38	20241224	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1284	-7	5	-0.54	34794210	27030	31.81	1292	1311	1278	1678	904	1291	1287.24	1.32	0	1276	1326	1308	1284	1266	1242	1317	1275	31	387	100	900	1	1	30754270	395	-9.24	1.44	12	0.09	-139.00	894.00	2980	20240613	-56.91	1150	20241209	11.65	2980	-56.91	20240613	1150	11.65	20241209	2980	-56.91	20240613	1150	11.65	20241209	0.38	N	254120	100	30 억	404587	N	N	N	N
39	20241224	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1279	-12	5	-0.93	25749594	19972	23.51	1292	1311	1279	1678	904	1291	1289.28	1.32	0	-691	1326	1308	1284	1266	1242	1317	1275	31	387	100	900	1	1	30754270	393	-9.20	1.43	12	0.06	-139.00	894.00	2980	20240613	-57.08	1150	20241209	11.22	2980	-57.08	20240613	1150	11.22	20241209	2980	-57.08	20240613	1150	11.22	20241209	0.38	N	254120	100	30 억	404587	N	N	N	N
40	20241224	101053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1290	-1	5	-0.08	18020779	13939	16.40	1292	1311	1280	1678	904	1291	1292.83	1.32	0	-2362	1326	1308	1284	1266	1242	1317	1275	31	387	100	900	1	1	30754270	397	-9.28	1.44	12	0.05	-139.00	894.00	2980	20240613	-56.71	1150	20241209	12.17	2980	-56.71	20240613	1150	12.17	20241209	2980	-56.71	20240613	1150	12.17	20241209	0.38	N	254120	100	30 억	404587	N	N	N	N
41	20241224	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1310	19	2	1.47	4421449	3391	3.99	1292	1311	1280	1678	904	1291	1303.92	1.32	0	-1009	1326	1308	1284	1266	1242	1317	1275	31	387	100	900	1	1	30754270	403	-9.42	1.47	12	0.01	-139.00	894.00	2980	20240613	-56.04	1150	20241209	13.91	2980	-56.04	20240613	1150	13.91	20241209	2980	-56.04	20240613	1150	13.91	20241209	0.38	N	254120	100	30 억	404587	N	N	N	N
42	20241223	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1291	38	2	3.03	108931445	84720	118.77	1260	1302	1260	1628	878	1253	1285.88	1.20	0	36668	1343	1297	1274	1228	1205	1286	1217	31	375	100	870	1	1	30754270	397	-9.29	1.44	12	0.28	-139.00	894.00	2980	20240613	-56.68	1150	20241209	12.26	2980	-56.68	20240613	1150	12.26	20241209	2980	-56.68	20240613	1150	12.26	20241209	0.38	N	254120	100	30 억	367606	N	N	N	N
43	20241223	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1295	42	2	3.35	98628179	76762	107.61	1260	1302	1260	1628	878	1253	1284.96	1.20	0	36313	1343	1297	1274	1228	1205	1286	1217	31	375	100	870	1	1	30754270	398	-9.32	1.45	12	0.25	-139.00	894.00	2980	20240613	-56.54	1150	20241209	12.61	2980	-56.54	20240613	1150	12.61	20241209	2980	-56.54	20240613	1150	12.61	20241209	0.38	N	254120	100	30 억	367606	N	N	N	N
44	20241223	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1299	46	2	3.67	97190413	75652	106.06	1260	1302	1260	1628	878	1253	1284.81	1.20	0	35898	1343	1297	1274	1228	1205	1286	1217	31	375	100	870	1	1	30754270	399	-9.35	1.45	12	0.25	-139.00	894.00	2980	20240613	-56.41	1150	20241209	12.96	2980	-56.41	20240613	1150	12.96	20241209	2980	-56.41	20240613	1150	12.96	20241209	0.38	N	254120	100	30 억	367606	N	N	N	N
45	20241223	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1291	38	2	3.03	90819278	70748	99.18	1260	1299	1260	1628	878	1253	1283.81	1.20	0	31361	1343	1297	1274	1228	1205	1286	1217	31	375	100	870	1	1	30754270	397	-9.29	1.44	12	0.23	-139.00	894.00	2980	20240613	-56.68	1150	20241209	12.26	2980	-56.68	20240613	1150	12.26	20241209	2980	-56.68	20240613	1150	12.26	20241209	0.38	N	254120	100	30 억	367606	N	N	N	N
46	20241223	121047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1287	34	2	2.71	58713351	45935	64.40	1260	1294	1260	1628	878	1253	1278.33	1.20	0	20689	1343	1297	1274	1228	1205	1286	1217	31	375	100	870	1	1	30754270	396	-9.26	1.44	12	0.15	-139.00	894.00	2980	20240613	-56.81	1150	20241209	11.91	2980	-56.81	20240613	1150	11.91	20241209	2980	-56.81	20240613	1150	11.91	20241209	0.38	N	254120	100	30 억	367606	N	N	N	N
47	20241223	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1290	37	2	2.95	43562851	34198	47.94	1260	1292	1260	1628	878	1253	1274.00	1.20	0	15227	1343	1297	1274	1228	1205	1286	1217	31	375	100	870	1	1	30754270	397	-9.28	1.44	12	0.11	-139.00	894.00	2980	20240613	-56.71	1150	20241209	12.17	2980	-56.71	20240613	1150	12.17	20241209	2980	-56.71	20240613	1150	12.17	20241209	0.38	N	254120	100	30 억	367606	N	N	N	N
48	20241223	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1287	34	2	2.71	28917785	22838	32.02	1260	1287	1260	1628	878	1253	1266.36	1.20	0	10469	1343	1297	1274	1228	1205	1286	1217	31	375	100	870	1	1	30754270	396	-9.26	1.44	12	0.07	-139.00	894.00	2980	20240613	-56.81	1150	20241209	11.91	2980	-56.81	20240613	1150	11.91	20241209	2980	-56.81	20240613	1150	11.91	20241209	0.38	N	254120	100	30 억	367606	N	N	N	N
49	20241223	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1265	12	2	0.96	11182815	8871	12.44	1260	1265	1260	1628	878	1253	1260.83	1.20	0	710	1343	1297	1274	1228	1205	1286	1217	31	375	100	870	1	1	30754270	389	-9.10	1.41	12	0.03	-139.00	894.00	2980	20240613	-57.55	1150	20241209	10.00	2980	-57.55	20240613	1150	10.00	20241209	2980	-57.55	20240613	1150	10.00	20241209	0.38	N	254120	100	30 억	367606	N	N	N	N
50	20241220	161039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1253	-68	5	-5.15	90949657	71309	120.19	1310	1320	1251	1717	925	1321	1275.64	1.27	0	-21914	1350	1335	1320	1305	1290	1328	1298	31	396	100	920	1	1	30754270	385	-9.01	1.40	12	0.23	-139.00	894.00	2980	20240613	-57.95	1150	20241209	8.96	2980	-57.95	20240613	1150	8.96	20241209	2980	-57.95	20240613	1150	8.96	20241209	0.39	N	254120	100	30 억	389906	N	Y	N	N
51	20241220	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1256	-65	5	-4.92	80931600	63318	106.73	1310	1320	1251	1717	925	1321	1278.18	1.27	0	-18996	1350	1335	1320	1305	1290	1328	1298	31	396	100	920	1	1	30754270	386	-9.04	1.40	12	0.21	-139.00	894.00	2980	20240613	-57.85	1150	20241209	9.22	2980	-57.85	20240613	1150	9.22	20241209	2980	-57.85	20240613	1150	9.22	20241209	0.39	N	254120	100	30 억	389906	N	N	N	N
52	20241220	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1283	-38	5	-2.88	57753284	44961	75.78	1310	1320	1269	1717	925	1321	1284.52	1.27	0	-25491	1350	1335	1320	1305	1290	1328	1298	31	396	100	920	1	1	30754270	395	-9.23	1.44	12	0.15	-139.00	894.00	2980	20240613	-56.95	1150	20241209	11.57	2980	-56.95	20240613	1150	11.57	20241209	2980	-56.95	20240613	1150	11.57	20241209	0.39	N	254120	100	30 억	389906	N	N	N	N
53	20241220	131039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1284	-37	5	-2.80	40515371	31439	52.99	1310	1320	1278	1717	925	1321	1288.70	1.27	0	-18133	1350	1335	1320	1305	1290	1328	1298	31	396	100	920	1	1	30754270	395	-9.24	1.44	12	0.10	-139.00	894.00	2980	20240613	-56.91	1150	20241209	11.65	2980	-56.91	20240613	1150	11.65	20241209	2980	-56.91	20240613	1150	11.65	20241209	0.39	N	254120	100	30 억	389906	N	N	N	N
54	20241220	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1285	-36	5	-2.73	34962509	27102	45.68	1310	1320	1280	1717	925	1321	1290.03	1.27	0	-15364	1350	1335	1320	1305	1290	1328	1298	31	396	100	920	1	1	30754270	395	-9.24	1.44	12	0.09	-139.00	894.00	2980	20240613	-56.88	1150	20241209	11.74	2980	-56.88	20240613	1150	11.74	20241209	2980	-56.88	20240613	1150	11.74	20241209	0.39	N	254120	100	30 억	389906	N	N	N	N
55	20241220	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1292	-29	5	-2.20	22872683	17679	29.80	1310	1320	1283	1717	925	1321	1293.78	1.27	0	-6676	1350	1335	1320	1305	1290	1328	1298	31	396	100	920	1	1	30754270	397	-9.29	1.45	12	0.06	-139.00	894.00	2980	20240613	-56.64	1150	20241209	12.35	2980	-56.64	20240613	1150	12.35	20241209	2980	-56.64	20240613	1150	12.35	20241209	0.39	N	254120	100	30 억	389906	N	N	N	N
56	20241220	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1293	-28	5	-2.12	17224045	13293	22.41	1310	1320	1283	1717	925	1321	1295.72	1.27	0	-6279	1350	1335	1320	1305	1290	1328	1298	31	396	100	920	1	1	30754270	398	-9.30	1.45	12	0.04	-139.00	894.00	2980	20240613	-56.61	1150	20241209	12.43	2980	-56.61	20240613	1150	12.43	20241209	2980	-56.61	20240613	1150	12.43	20241209	0.39	N	254120	100	30 억	389906	N	N	N	N
57	20241220	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1301	-20	5	-1.51	2725052	2083	3.51	1310	1320	1301	1717	925	1321	1308.23	1.27	0	-1483	1350	1335	1320	1305	1290	1328	1298	31	396	100	920	1	1	30754270	400	-9.36	1.46	12	0.01	-139.00	894.00	2980	20240613	-56.34	1150	20241209	13.13	2980	-56.34	20240613	1150	13.13	20241209	2980	-56.34	20240613	1150	13.13	20241209	0.39	N	254120	100	30 억	389906	N	N	N	N
58	20241219	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1321	-25	5	-1.86	76899934	58484	93.27	1325	1335	1305	1749	943	1346	1314.89	1.30	0	-9804	1376	1360	1331	1315	1286	1369	1324	31	403	100	940	1	1	30754270	406	-9.50	1.48	12	0.19	-139.00	894.00	2980	20240613	-55.67	1150	20241209	14.87	2980	-55.67	20240613	1150	14.87	20241209	2980	-55.67	20240613	1150	14.87	20241209	0.40	N	254120	100	30 억	398364	N	N	N	N
59	20241219	151034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1321	-25	5	-1.86	75989870	57794	92.17	1325	1335	1305	1749	943	1346	1314.84	1.30	0	-9732	1376	1360	1331	1315	1286	1369	1324	31	403	100	940	1	1	30754270	406	-9.50	1.48	12	0.19	-139.00	894.00	2980	20240613	-55.67	1150	20241209	14.87	2980	-55.67	20240613	1150	14.87	20241209	2980	-55.67	20240613	1150	14.87	20241209	0.40	N	254120	100	30 억	398364	N	N	N	N
60	20241219	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1319	-27	5	-2.01	65369499	49748	79.34	1325	1335	1305	1749	943	1346	1314.01	1.30	0	-8147	1376	1360	1331	1315	1286	1369	1324	31	403	100	940	1	1	30754270	406	-9.49	1.48	12	0.16	-139.00	894.00	2980	20240613	-55.74	1150	20241209	14.70	2980	-55.74	20240613	1150	14.70	20241209	2980	-55.74	20240613	1150	14.70	20241209	0.40	N	254120	100	30 억	398364	N	N	N	N
61	20241219	131034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1318	-28	5	-2.08	45536087	34668	55.29	1325	1335	1305	1749	943	1346	1313.49	1.30	0	-8496	1376	1360	1331	1315	1286	1369	1324	31	403	100	940	1	1	30754270	405	-9.48	1.47	12	0.11	-139.00	894.00	2980	20240613	-55.77	1150	20241209	14.61	2980	-55.77	20240613	1150	14.61	20241209	2980	-55.77	20240613	1150	14.61	20241209	0.40	N	254120	100	30 억	398364	N	N	N	N
62	20241219	121037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1313	-33	5	-2.45	40356926	30731	49.01	1325	1335	1305	1749	943	1346	1313.23	1.30	0	-7836	1376	1360	1331	1315	1286	1369	1324	31	403	100	940	1	1	30754270	404	-9.45	1.47	12	0.10	-139.00	894.00	2980	20240613	-55.94	1150	20241209	14.17	2980	-55.94	20240613	1150	14.17	20241209	2980	-55.94	20240613	1150	14.17	20241209	0.40	N	254120	100	30 억	398364	N	N	N	N
63	20241219	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1308	-38	5	-2.82	33556623	25539	40.73	1325	1335	1305	1749	943	1346	1313.94	1.30	0	-5107	1376	1360	1331	1315	1286	1369	1324	31	403	100	940	1	1	30754270	402	-9.41	1.46	12	0.08	-139.00	894.00	2980	20240613	-56.11	1150	20241209	13.74	2980	-56.11	20240613	1150	13.74	20241209	2980	-56.11	20240613	1150	13.74	20241209	0.40	N	254120	100	30 억	398364	N	N	N	N
64	20241219	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1320	-26	5	-1.93	22750039	17293	27.58	1325	1335	1311	1749	943	1346	1315.56	1.30	0	1427	1376	1360	1331	1315	1286	1369	1324	31	403	100	940	1	1	30754270	406	-9.50	1.48	12	0.06	-139.00	894.00	2980	20240613	-55.70	1150	20241209	14.78	2980	-55.70	20240613	1150	14.78	20241209	2980	-55.70	20240613	1150	14.78	20241209	0.40	N	254120	100	30 억	398364	N	N	N	N
65	20241219	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1314	-32	5	-2.38	6270426	4767	7.60	1325	1335	1311	1749	943	1346	1315.38	1.30	0	676	1376	1360	1331	1315	1286	1369	1324	31	403	100	940	1	1	30754270	404	-9.45	1.47	12	0.02	-139.00	894.00	2980	20240613	-55.91	1150	20241209	14.26	2980	-55.91	20240613	1150	14.26	20241209	2980	-55.91	20240613	1150	14.26	20241209	0.40	N	254120	100	30 억	398364	N	N	N	N
66	20241218	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1346	35	2	2.67	82942116	62690	90.33	1311	1347	1302	1704	918	1311	1323.05	1.28	0	7014	1364	1337	1321	1294	1278	1329	1286	31	393	100	910	1	1	30754270	414	-9.68	1.51	12	0.20	-139.00	894.00	2980	20240613	-54.83	1150	20241209	17.04	2980	-54.83	20240613	1150	17.04	20241209	2980	-54.83	20240613	1150	17.04	20241209	0.38	N	254120	100	30 억	392696	N	N	N	N
67	20241218	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1344	33	2	2.52	82021722	62006	89.34	1311	1347	1302	1704	918	1311	1322.80	1.28	0	7052	1364	1337	1321	1294	1278	1329	1286	31	393	100	910	1	1	30754270	413	-9.67	1.50	12	0.20	-139.00	894.00	2980	20240613	-54.90	1150	20241209	16.87	2980	-54.90	20240613	1150	16.87	20241209	2980	-54.90	20240613	1150	16.87	20241209	0.38	N	254120	100	30 억	392696	N	N	N	N
68	20241218	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1345	34	2	2.59	79062354	59803	86.17	1311	1345	1302	1704	918	1311	1322.05	1.28	0	7245	1364	1337	1321	1294	1278	1329	1286	31	393	100	910	1	1	30754270	414	-9.68	1.50	12	0.19	-139.00	894.00	2980	20240613	-54.87	1150	20241209	16.96	2980	-54.87	20240613	1150	16.96	20241209	2980	-54.87	20240613	1150	16.96	20241209	0.38	N	254120	100	30 억	392696	N	N	N	N
69	20241218	131034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1323	12	2	0.92	54856111	41719	60.11	1311	1327	1302	1704	918	1311	1314.90	1.28	0	12514	1364	1337	1321	1294	1278	1329	1286	31	393	100	910	1	1	30754270	407	-9.52	1.48	12	0.14	-139.00	894.00	2980	20240613	-55.60	1150	20241209	15.04	2980	-55.60	20240613	1150	15.04	20241209	2980	-55.60	20240613	1150	15.04	20241209	0.38	N	254120	100	30 억	392696	N	N	N	N
70	20241218	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1322	11	2	0.84	47867988	36439	52.51	1311	1322	1302	1704	918	1311	1313.65	1.28	0	11258	1364	1337	1321	1294	1278	1329	1286	31	393	100	910	1	1	30754270	407	-9.51	1.48	12	0.12	-139.00	894.00	2980	20240613	-55.64	1150	20241209	14.96	2980	-55.64	20240613	1150	14.96	20241209	2980	-55.64	20240613	1150	14.96	20241209	0.38	N	254120	100	30 억	392696	N	N	N	N
71	20241218	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1320	9	2	0.69	36597826	27902	40.20	1311	1322	1302	1704	918	1311	1311.66	1.28	0	11599	1364	1337	1321	1294	1278	1329	1286	31	393	100	910	1	1	30754270	406	-9.50	1.48	12	0.09	-139.00	894.00	2980	20240613	-55.70	1150	20241209	14.78	2980	-55.70	20240613	1150	14.78	20241209	2980	-55.70	20240613	1150	14.78	20241209	0.38	N	254120	100	30 억	392696	N	N	N	N
72	20241218	101033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1312	1	2	0.08	19202913	14680	21.15	1311	1316	1302	1704	918	1311	1308.10	1.28	0	1297	1364	1337	1321	1294	1278	1329	1286	31	393	100	910	1	1	30754270	403	-9.44	1.47	12	0.05	-139.00	894.00	2980	20240613	-55.97	1150	20241209	14.09	2980	-55.97	20240613	1150	14.09	20241209	2980	-55.97	20240613	1150	14.09	20241209	0.38	N	254120	100	30 억	392696	N	N	N	N
73	20241218	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1315	4	2	0.31	5018494	3834	5.52	1311	1316	1303	1704	918	1311	1308.94	1.28	0	-1448	1364	1337	1321	1294	1278	1329	1286	31	393	100	910	1	1	30754270	404	-9.46	1.47	12	0.01	-139.00	894.00	2980	20240613	-55.87	1150	20241209	14.35	2980	-55.87	20240613	1150	14.35	20241209	2980	-55.87	20240613	1150	14.35	20241209	0.38	N	254120	100	30 억	392696	N	N	N	N
74	20241217	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1311	-37	5	-2.74	85930576	65231	87.38	1338	1348	1305	1752	944	1348	1317.41	1.35	0	-24051	1364	1356	1344	1336	1324	1360	1340	31	404	100	940	1	1	30754270	403	-9.43	1.47	12	0.21	-139.00	894.00	2980	20240613	-56.01	1150	20241209	14.00	2980	-56.01	20240613	1150	14.00	20241209	2980	-56.01	20240613	1150	14.00	20241209	0.42	N	254120	100	30 억	416435	N	N	N	N
75	20241217	151033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1312	-36	5	-2.67	80211956	60869	81.54	1338	1348	1305	1752	944	1348	1317.78	1.35	0	-23325	1364	1356	1344	1336	1324	1360	1340	31	404	100	940	1	1	30754270	403	-9.44	1.47	12	0.20	-139.00	894.00	2980	20240613	-55.97	1150	20241209	14.09	2980	-55.97	20240613	1150	14.09	20241209	2980	-55.97	20240613	1150	14.09	20241209	0.42	N	254120	100	30 억	416435	N	N	N	N
76	20241217	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1314	-34	5	-2.52	46840195	35385	47.40	1338	1348	1313	1752	944	1348	1323.73	1.35	0	-11419	1364	1356	1344	1336	1324	1360	1340	31	404	100	940	1	1	30754270	404	-9.45	1.47	12	0.12	-139.00	894.00	2980	20240613	-55.91	1150	20241209	14.26	2980	-55.91	20240613	1150	14.26	20241209	2980	-55.91	20240613	1150	14.26	20241209	0.42	N	254120	100	30 억	416435	N	N	N	N
77	20241217	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1318	-30	5	-2.23	36943258	27860	37.32	1338	1348	1315	1752	944	1348	1326.03	1.35	0	-10863	1364	1356	1344	1336	1324	1360	1340	31	404	100	940	1	1	30754270	405	-9.48	1.47	12	0.09	-139.00	894.00	2980	20240613	-55.77	1150	20241209	14.61	2980	-55.77	20240613	1150	14.61	20241209	2980	-55.77	20240613	1150	14.61	20241209	0.42	N	254120	100	30 억	416435	N	N	N	N
78	20241217	120957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1322	-26	5	-1.93	25192355	18953	25.39	1338	1348	1322	1752	944	1348	1329.20	1.35	0	-9355	1364	1356	1344	1336	1324	1360	1340	31	404	100	940	1	1	30754270	407	-9.51	1.48	12	0.06	-139.00	894.00	2980	20240613	-55.64	1150	20241209	14.96	2980	-55.64	20240613	1150	14.96	20241209	2980	-55.64	20240613	1150	14.96	20241209	0.42	N	254120	100	30 억	416435	N	N	N	N
79	20241217	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1328	-20	5	-1.48	18152471	13641	18.27	1338	1348	1323	1752	944	1348	1330.73	1.35	0	-8006	1364	1356	1344	1336	1324	1360	1340	31	404	100	940	1	1	30754270	408	-9.55	1.49	12	0.04	-139.00	894.00	2980	20240613	-55.44	1150	20241209	15.48	2980	-55.44	20240613	1150	15.48	20241209	2980	-55.44	20240613	1150	15.48	20241209	0.42	N	254120	100	30 억	416435	N	N	N	N
80	20241217	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1337	-11	5	-0.82	13587733	10211	13.68	1338	1348	1323	1752	944	1348	1330.70	1.35	0	-6269	1364	1356	1344	1336	1324	1360	1340	31	404	100	940	1	1	30754270	411	-9.62	1.50	12	0.03	-139.00	894.00	2980	20240613	-55.13	1150	20241209	16.26	2980	-55.13	20240613	1150	16.26	20241209	2980	-55.13	20240613	1150	16.26	20241209	0.42	N	254120	100	30 억	416435	N	N	N	N
81	20241217	091031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1340	-8	5	-0.59	4108419	3068	4.11	1338	1348	1338	1752	944	1348	1339.12	1.35	0	-2597	1364	1356	1344	1336	1324	1360	1340	31	404	100	940	1	1	30754270	412	-9.64	1.50	12	0.01	-139.00	894.00	2980	20240613	-55.03	1150	20241209	16.52	2980	-55.03	20240613	1150	16.52	20241209	2980	-55.03	20240613	1150	16.52	20241209	0.42	N	254120	100	30 억	416435	N	N	N	N
82	20241216	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1348	15	2	1.13	98787396	73631	124.38	1341	1352	1332	1732	934	1333	1341.65	1.31	0	12389	1355	1343	1321	1309	1287	1350	1316	31	399	100	930	1	1	30754270	415	-9.70	1.51	12	0.24	-139.00	894.00	2980	20240613	-54.77	1150	20241209	17.22	2980	-54.77	20240613	1150	17.22	20241209	2980	-54.77	20240613	1150	17.22	20241209	0.42	N	254120	100	30 억	404046	N	N	N	N
83	20241216	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1344	11	2	0.83	96102626	71639	121.01	1341	1352	1332	1732	934	1333	1341.48	1.31	0	12466	1355	1343	1321	1309	1287	1350	1316	31	399	100	930	1	1	30754270	413	-9.67	1.50	12	0.23	-139.00	894.00	2980	20240613	-54.90	1150	20241209	16.87	2980	-54.90	20240613	1150	16.87	20241209	2980	-54.90	20240613	1150	16.87	20241209	0.42	N	254120	100	30 억	404046	N	N	N	N
84	20241216	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1342	9	2	0.68	83272373	62092	104.89	1341	1352	1332	1732	934	1333	1341.11	1.31	0	12291	1355	1343	1321	1309	1287	1350	1316	31	399	100	930	1	1	30754270	413	-9.65	1.50	12	0.20	-139.00	894.00	2980	20240613	-54.97	1150	20241209	16.70	2980	-54.97	20240613	1150	16.70	20241209	2980	-54.97	20240613	1150	16.70	20241209	0.42	N	254120	100	30 억	404046	N	N	N	N
85	20241216	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1349	16	2	1.20	76671289	57185	96.60	1341	1352	1332	1732	934	1333	1340.76	1.31	0	10084	1355	1343	1321	1309	1287	1350	1316	31	399	100	930	1	1	30754270	415	-9.71	1.51	12	0.19	-139.00	894.00	2980	20240613	-54.73	1150	20241209	17.30	2980	-54.73	20240613	1150	17.30	20241209	2980	-54.73	20240613	1150	17.30	20241209	0.42	N	254120	100	30 억	404046	N	N	N	N
86	20241216	121029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1348	15	2	1.13	66941354	49969	84.41	1341	1350	1332	1732	934	1333	1339.66	1.31	0	6926	1355	1343	1321	1309	1287	1350	1316	31	399	100	930	1	1	30754270	415	-9.70	1.51	12	0.16	-139.00	894.00	2980	20240613	-54.77	1150	20241209	17.22	2980	-54.77	20240613	1150	17.22	20241209	2980	-54.77	20240613	1150	17.22	20241209	0.42	N	254120	100	30 억	404046	N	N	N	N
87	20241216	111029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1343	10	2	0.75	43136415	32248	54.47	1341	1350	1332	1732	934	1333	1337.65	1.31	0	5037	1355	1343	1321	1309	1287	1350	1316	31	399	100	930	1	1	30754270	413	-9.66	1.50	12	0.10	-139.00	894.00	2980	20240613	-54.93	1150	20241209	16.78	2980	-54.93	20240613	1150	16.78	20241209	2980	-54.93	20240613	1150	16.78	20241209	0.42	N	254120	100	30 억	404046	N	N	N	N
88	20241216	101030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1333	0	3	0.00	36541625	27323	46.15	1341	1350	1332	1732	934	1333	1337.39	1.31	0	4558	1355	1343	1321	1309	1287	1350	1316	31	399	100	930	1	1	30754270	410	-9.59	1.49	12	0.09	-139.00	894.00	2980	20240613	-55.27	1150	20241209	15.91	2980	-55.27	20240613	1150	15.91	20241209	2980	-55.27	20240613	1150	15.91	20241209	0.42	N	254120	100	30 억	404046	N	N	N	N
89	20241216	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1342	9	2	0.68	9109529	6811	11.51	1341	1347	1332	1732	934	1333	1337.47	1.31	0	1675	1355	1343	1321	1309	1287	1350	1316	31	399	100	930	1	1	30754270	413	-9.65	1.50	12	0.02	-139.00	894.00	2980	20240613	-54.97	1150	20241209	16.70	2980	-54.97	20240613	1150	16.70	20241209	2980	-54.97	20240613	1150	16.70	20241209	0.42	N	254120	100	30 억	404046	N	N	N	N
90	20241213	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1333	21	2	1.60	77954878	59012	54.63	1300	1333	1299	1705	919	1312	1321.00	1.29	0	6196	1332	1322	1303	1293	1274	1327	1298	31	393	100	910	1	1	30754270	410	-9.59	1.49	12	0.19	-139.00	894.00	2980	20240613	-55.27	1150	20241209	15.91	2980	-55.27	20240613	1150	15.91	20241209	2980	-55.27	20240613	1150	15.91	20241209	0.41	N	254120	100	30 억	397832	N	N	N	N
91	20241213	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1332	20	2	1.52	75477166	57153	52.91	1300	1333	1299	1705	919	1312	1320.62	1.29	0	6077	1332	1322	1303	1293	1274	1327	1298	31	393	100	910	1	1	30754270	410	-9.58	1.49	12	0.19	-139.00	894.00	2980	20240613	-55.30	1150	20241209	15.83	2980	-55.30	20240613	1150	15.83	20241209	2980	-55.30	20240613	1150	15.83	20241209	0.41	N	254120	100	30 억	397832	N	N	N	N
92	20241213	141027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1327	15	2	1.14	55701559	42277	39.14	1300	1329	1299	1705	919	1312	1317.54	1.29	0	6069	1332	1322	1303	1293	1274	1327	1298	31	393	100	910	1	1	30754270	408	-9.55	1.48	12	0.14	-139.00	894.00	2980	20240613	-55.47	1150	20241209	15.39	2980	-55.47	20240613	1150	15.39	20241209	2980	-55.47	20240613	1150	15.39	20241209	0.41	N	254120	100	30 억	397832	N	N	N	N
93	20241213	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1315	3	2	0.23	33710776	25668	23.76	1300	1325	1299	1705	919	1312	1313.34	1.29	0	4471	1332	1322	1303	1293	1274	1327	1298	31	393	100	910	1	1	30754270	404	-9.46	1.47	12	0.08	-139.00	894.00	2980	20240613	-55.87	1150	20241209	14.35	2980	-55.87	20240613	1150	14.35	20241209	2980	-55.87	20240613	1150	14.35	20241209	0.41	N	254120	100	30 억	397832	N	N	N	N
94	20241213	121027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1312	0	3	0.00	31225968	23781	22.01	1300	1325	1299	1705	919	1312	1313.06	1.29	0	3925	1332	1322	1303	1293	1274	1327	1298	31	393	100	910	1	1	30754270	403	-9.44	1.47	12	0.08	-139.00	894.00	2980	20240613	-55.97	1150	20241209	14.09	2980	-55.97	20240613	1150	14.09	20241209	2980	-55.97	20240613	1150	14.09	20241209	0.41	N	254120	100	30 억	397832	N	N	N	N
95	20241213	111026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1320	8	2	0.61	22780367	17360	16.07	1300	1325	1299	1705	919	1312	1312.23	1.29	0	597	1332	1322	1303	1293	1274	1327	1298	31	393	100	910	1	1	30754270	406	-9.50	1.48	12	0.06	-139.00	894.00	2980	20240613	-55.70	1150	20241209	14.78	2980	-55.70	20240613	1150	14.78	20241209	2980	-55.70	20240613	1150	14.78	20241209	0.41	N	254120	100	30 억	397832	N	N	N	N
96	20241213	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1316	4	2	0.30	17438198	13308	12.32	1300	1325	1299	1705	919	1312	1310.35	1.29	0	136	1332	1322	1303	1293	1274	1327	1298	31	393	100	910	1	1	30754270	405	-9.47	1.47	12	0.04	-139.00	894.00	2980	20240613	-55.84	1150	20241209	14.43	2980	-55.84	20240613	1150	14.43	20241209	2980	-55.84	20240613	1150	14.43	20241209	0.41	N	254120	100	30 억	397832	N	N	N	N
97	20241213	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1299	-13	5	-0.99	4563370	3512	3.25	1300	1302	1299	1705	919	1312	1299.37	1.29	0	422	1332	1322	1303	1293	1274	1327	1298	31	393	100	910	1	1	30754270	399	-9.35	1.45	12	0.01	-139.00	894.00	2980	20240613	-56.41	1150	20241209	12.96	2980	-56.41	20240613	1150	12.96	20241209	2980	-56.41	20240613	1150	12.96	20241209	0.41	N	254120	100	30 억	397832	N	N	N	N
98	20241212	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1312	12	2	0.92	140076643	108022	99.86	1300	1313	1284	1690	910	1300	1296.69	1.34	0	-15758	1356	1328	1288	1260	1220	1342	1274	31	390	100	910	1	1	30754270	403	-9.44	1.47	12	0.35	-139.00	894.00	2980	20240613	-55.97	1150	20241209	14.09	2980	-55.97	20240613	1150	14.09	20241209	2980	-55.97	20240613	1150	14.09	20241209	0.41	N	254120	100	30 억	413214	N	N	N	N
99	20241212	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1304	4	2	0.31	133436493	102953	95.18	1300	1313	1284	1690	910	1300	1296.09	1.34	0	-17437	1356	1328	1288	1260	1220	1342	1274	31	390	100	910	1	1	30754270	401	-9.38	1.46	12	0.33	-139.00	894.00	2980	20240613	-56.24	1150	20241209	13.39	2980	-56.24	20240613	1150	13.39	20241209	2980	-56.24	20240613	1150	13.39	20241209	0.41	N	254120	100	30 억	413214	N	N	N	N
100	20241212	141018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1310	10	2	0.77	122302206	94376	87.25	1300	1313	1284	1690	910	1300	1295.90	1.34	0	-18462	1356	1328	1288	1260	1220	1342	1274	31	390	100	910	1	1	30754270	403	-9.42	1.47	12	0.31	-139.00	894.00	2980	20240613	-56.04	1150	20241209	13.91	2980	-56.04	20240613	1150	13.91	20241209	2980	-56.04	20240613	1150	13.91	20241209	0.41	N	254120	100	30 억	413214	N	N	N	N
101	20241212	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1302	2	2	0.15	94468865	72871	67.37	1300	1313	1284	1690	910	1300	1296.38	1.34	0	-23870	1356	1328	1288	1260	1220	1342	1274	31	390	100	910	1	1	30754270	400	-9.37	1.46	12	0.24	-139.00	894.00	2980	20240613	-56.31	1150	20241209	13.22	2980	-56.31	20240613	1150	13.22	20241209	2980	-56.31	20240613	1150	13.22	20241209	0.41	N	254120	100	30 억	413214	N	N	N	N
102	20241212	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1300	0	3	0.00	89054007	68702	63.51	1300	1313	1284	1690	910	1300	1296.24	1.34	0	-22728	1356	1328	1288	1260	1220	1342	1274	31	390	100	910	1	1	30754270	400	-9.35	1.45	12	0.22	-139.00	894.00	2980	20240613	-56.38	1150	20241209	13.04	2980	-56.38	20240613	1150	13.04	20241209	2980	-56.38	20240613	1150	13.04	20241209	0.41	N	254120	100	30 억	413214	N	N	N	N
103	20241212	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1290	-10	5	-0.77	60257625	46491	42.98	1300	1313	1284	1690	910	1300	1296.11	1.34	0	-16902	1356	1328	1288	1260	1220	1342	1274	31	390	100	910	1	1	30754270	397	-9.28	1.44	12	0.15	-139.00	894.00	2980	20240613	-56.71	1150	20241209	12.17	2980	-56.71	20240613	1150	12.17	20241209	2980	-56.71	20240613	1150	12.17	20241209	0.41	N	254120	100	30 억	413214	N	N	N	N
104	20241212	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1292	-8	5	-0.62	37293773	28654	26.49	1300	1313	1292	1690	910	1300	1301.52	1.34	0	-7965	1356	1328	1288	1260	1220	1342	1274	31	390	100	910	1	1	30754270	397	-9.29	1.45	12	0.09	-139.00	894.00	2980	20240613	-56.64	1150	20241209	12.35	2980	-56.64	20240613	1150	12.35	20241209	2980	-56.64	20240613	1150	12.35	20241209	0.41	N	254120	100	30 억	413214	N	N	N	N
105	20241212	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1312	12	2	0.92	24505457	18831	17.41	1300	1313	1294	1690	910	1300	1301.34	1.34	0	-4736	1356	1328	1288	1260	1220	1342	1274	31	390	100	910	1	1	30754270	403	-9.44	1.47	12	0.06	-139.00	894.00	2980	20240613	-55.97	1150	20241209	14.09	2980	-55.97	20240613	1150	14.09	20241209	2980	-55.97	20240613	1150	14.09	20241209	0.41	N	254120	100	30 억	413214	N	N	N	N
106	20241211	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1300	40	2	3.17	140239949	108097	33.52	1248	1316	1248	1638	882	1260	1297.28	1.34	0	104	1336	1298	1224	1186	1112	1317	1205	31	378	100	880	1	1	30754270	400	-9.35	1.45	12	0.35	-139.00	894.00	2980	20240613	-56.38	1150	20241209	13.04	2980	-56.38	20240613	1150	13.04	20241209	2980	-56.38	20240613	1150	13.04	20241209	0.44	N	254120	100	30 억	413105	N	N	N	N
107	20241211	150956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1284	24	2	1.90	127810895	98513	30.55	1248	1316	1248	1638	882	1260	1297.40	1.34	0	-232	1336	1298	1224	1186	1112	1317	1205	31	378	100	880	1	1	30754270	395	-9.24	1.44	12	0.32	-139.00	894.00	2980	20240613	-56.91	1150	20241209	11.65	2980	-56.91	20240613	1150	11.65	20241209	2980	-56.91	20240613	1150	11.65	20241209	0.44	N	254120	100	30 억	413105	N	N	N	N
108	20241211	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1297	37	2	2.94	98941731	76103	23.60	1248	1316	1248	1638	882	1260	1300.10	1.34	0	-3965	1336	1298	1224	1186	1112	1317	1205	31	378	100	880	1	1	30754270	399	-9.33	1.45	12	0.25	-139.00	894.00	2980	20240613	-56.48	1150	20241209	12.78	2980	-56.48	20240613	1150	12.78	20241209	2980	-56.48	20240613	1150	12.78	20241209	0.44	N	254120	100	30 억	413105	N	N	N	N
109	20241211	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1300	40	2	3.17	87921428	67612	20.97	1248	1316	1248	1638	882	1260	1300.38	1.34	0	-4590	1336	1298	1224	1186	1112	1317	1205	31	378	100	880	1	1	30754270	400	-9.35	1.45	12	0.22	-139.00	894.00	2980	20240613	-56.38	1150	20241209	13.04	2980	-56.38	20240613	1150	13.04	20241209	2980	-56.38	20240613	1150	13.04	20241209	0.44	N	254120	100	30 억	413105	N	N	N	N
110	20241211	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1290	30	2	2.38	81371452	62549	19.40	1248	1316	1248	1638	882	1260	1300.92	1.34	0	-5038	1336	1298	1224	1186	1112	1317	1205	31	378	100	880	1	1	30754270	397	-9.28	1.44	12	0.20	-139.00	894.00	2980	20240613	-56.71	1150	20241209	12.17	2980	-56.71	20240613	1150	12.17	20241209	2980	-56.71	20240613	1150	12.17	20241209	0.44	N	254120	100	30 억	413105	N	N	N	N
111	20241211	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1310	50	2	3.97	60675712	46610	14.46	1248	1316	1248	1638	882	1260	1301.77	1.34	0	936	1336	1298	1224	1186	1112	1317	1205	31	378	100	880	1	1	30754270	403	-9.42	1.47	12	0.15	-139.00	894.00	2980	20240613	-56.04	1150	20241209	13.91	2980	-56.04	20240613	1150	13.91	20241209	2980	-56.04	20240613	1150	13.91	20241209	0.44	N	254120	100	30 억	413105	N	N	N	N
112	20241211	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1308	48	2	3.81	49574309	38160	11.83	1248	1314	1248	1638	882	1260	1299.12	1.34	0	2075	1336	1298	1224	1186	1112	1317	1205	31	378	100	880	1	1	30754270	402	-9.41	1.46	12	0.12	-139.00	894.00	2980	20240613	-56.11	1150	20241209	13.74	2980	-56.11	20240613	1150	13.74	20241209	2980	-56.11	20240613	1150	13.74	20241209	0.44	N	254120	100	30 억	413105	N	N	N	N
113	20241211	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1286	26	2	2.06	8949510	7066	2.19	1248	1286	1248	1638	882	1260	1266.56	1.34	0	1729	1336	1298	1224	1186	1112	1317	1205	31	378	100	880	1	1	30754270	395	-9.25	1.44	12	0.02	-139.00	894.00	2980	20240613	-56.85	1150	20241209	11.83	2980	-56.85	20240613	1150	11.83	20241209	2980	-56.85	20240613	1150	11.83	20241209	0.44	N	254120	100	30 억	413105	N	N	N	N
114	20241210	161010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1260	110	2	9.57	388847926	321328	155.35	1150	1262	1150	1495	805	1150	1209.50	1.03	0	95801	1306	1228	1189	1111	1072	1208	1091	31	345	100	800	1	1	30754270	388	-9.06	1.41	12	1.04	-139.00	894.00	2980	20240613	-57.72	1150	20241210	9.57	2980	-57.72	20240613	1150	9.57	20241210	2980	-57.72	20240613	1150	9.57	20241210	0.46	N	254120	100	30 억	317976	N	N	N	N
115	20241210	151013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1260	110	2	9.57	376604418	311612	150.65	1150	1261	1150	1495	805	1150	1208.57	1.03	0	95616	1306	1228	1189	1111	1072	1208	1091	31	345	100	800	1	1	30754270	388	-9.06	1.41	12	1.01	-139.00	894.00	2980	20240613	-57.72	1150	20241210	9.57	2980	-57.72	20240613	1150	9.57	20241210	2980	-57.72	20240613	1150	9.57	20241210	0.46	N	254120	100	30 억	317976	N	N	N	N
116	20241210	141013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1247	97	2	8.43	362612059	300442	145.25	1150	1261	1150	1495	805	1150	1206.93	1.03	0	94252	1306	1228	1189	1111	1072	1208	1091	31	345	100	800	1	1	30754270	384	-8.97	1.39	12	0.98	-139.00	894.00	2980	20240613	-58.15	1150	20241210	8.43	2980	-58.15	20240613	1150	8.43	20241210	2980	-58.15	20240613	1150	8.43	20241210	0.46	N	254120	100	30 억	317976	N	N	N	N
117	20241210	131014	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1245	95	2	8.26	335995398	279147	134.96	1150	1245	1150	1495	805	1150	1203.65	1.03	0	89933	1306	1228	1189	1111	1072	1208	1091	31	345	100	800	1	1	30754270	383	-8.96	1.39	12	0.91	-139.00	894.00	2980	20240613	-58.22	1150	20241210	8.26	2980	-58.22	20240613	1150	8.26	20241210	2980	-58.22	20240613	1150	8.26	20241210	0.46	N	254120	100	30 억	317976	N	N	N	N
118	20241210	121013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1239	89	2	7.74	310252732	258369	124.91	1150	1239	1150	1495	805	1150	1200.81	1.03	0	73301	1306	1228	1189	1111	1072	1208	1091	31	345	100	800	1	1	30754270	381	-8.91	1.39	12	0.84	-139.00	894.00	2980	20240613	-58.42	1150	20241210	7.74	2980	-58.42	20240613	1150	7.74	20241210	2980	-58.42	20240613	1150	7.74	20241210	0.46	N	254120	100	30 억	317976	N	N	N	N
119	20241210	111012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1220	70	2	6.09	253327480	212049	102.52	1150	1230	1150	1495	805	1150	1194.66	1.03	0	35710	1306	1228	1189	1111	1072	1208	1091	31	345	100	800	1	1	30754270	375	-8.78	1.36	12	0.69	-139.00	894.00	2980	20240613	-59.06	1150	20241210	6.09	2980	-59.06	20240613	1150	6.09	20241210	2980	-59.06	20240613	1150	6.09	20241210	0.46	N	254120	100	30 억	317976	N	N	N	N
120	20241210	101013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1219	69	2	6.00	220330203	185034	89.46	1150	1230	1150	1495	805	1150	1190.76	1.03	0	24761	1306	1228	1189	1111	1072	1208	1091	31	345	100	800	1	1	30754270	375	-8.77	1.36	12	0.60	-139.00	894.00	2980	20240613	-59.09	1150	20241210	6.00	2980	-59.09	20240613	1150	6.00	20241210	2980	-59.09	20240613	1150	6.00	20241210	0.46	N	254120	100	30 억	317976	N	N	N	N
121	20241210	091019	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1158	8	2	0.70	27632727	23880	11.55	1150	1168	1150	1495	805	1150	1157.15	1.03	0	11821	1306	1228	1189	1111	1072	1208	1091	31	345	100	800	1	1	30754270	356	-8.33	1.30	12	0.08	-139.00	894.00	2980	20240613	-61.14	1150	20241210	0.70	2980	-61.14	20240613	1150	0.70	20241210	2980	-61.14	20240613	1150	0.70	20241210	0.46	N	254120	100	30 억	317976	N	N	N	N
122	20241209	161009	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1150	-117	5	-9.23	242455646	206838	63.50	1267	1267	1150	1647	887	1267	1172.46	1.06	0	-9034	1387	1327	1240	1180	1093	1283	1136	31	380	100	880	1	1	30754270	354	-8.27	1.29	12	0.67	-139.00	894.00	2980	20240613	-61.41	1150	20241209	0.00	2980	-61.41	20240613	1150	0.00	20241209	2980	-61.41	20240613	1150	0.00	20241209	0.47	N	254120	100	30 억	326911	N	N	N	N
123	20241209	151010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1153	-114	5	-9.00	231790336	197572	60.65	1267	1267	1150	1647	887	1267	1173.19	1.06	0	-7922	1387	1327	1240	1180	1093	1283	1136	31	380	100	880	1	1	30754270	355	-8.29	1.29	12	0.64	-139.00	894.00	2980	20240613	-61.31	1150	20241209	0.26	2980	-61.31	20240613	1150	0.26	20241209	2980	-61.31	20240613	1150	0.26	20241209	0.47	N	254120	100	30 억	326911	N	N	N	N
124	20241209	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1167	-100	5	-7.89	194289066	165117	50.69	1267	1267	1154	1647	887	1267	1176.68	1.06	0	-9741	1387	1327	1240	1180	1093	1283	1136	31	380	100	880	1	1	30754270	359	-8.40	1.31	12	0.54	-139.00	894.00	2980	20240613	-60.84	1153	20241206	1.21	2980	-60.84	20240613	1153	1.21	20241206	2980	-60.84	20240613	1153	1.21	20241206	0.47	N	254120	100	30 억	326911	N	N	N	N
125	20241209	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1163	-104	5	-8.21	165226084	140195	43.04	1267	1267	1154	1647	887	1267	1178.54	1.06	0	-9285	1387	1327	1240	1180	1093	1283	1136	31	380	100	880	1	1	30754270	358	-8.37	1.30	12	0.46	-139.00	894.00	2980	20240613	-60.97	1153	20241206	0.87	2980	-60.97	20240613	1153	0.87	20241206	2980	-60.97	20240613	1153	0.87	20241206	0.47	N	254120	100	30 억	326911	N	N	N	N
126	20241209	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1173	-94	5	-7.42	139779014	118392	36.35	1267	1267	1154	1647	887	1267	1180.65	1.06	0	-6697	1387	1327	1240	1180	1093	1283	1136	31	380	100	880	1	1	30754270	361	-8.44	1.31	12	0.38	-139.00	894.00	2980	20240613	-60.64	1153	20241206	1.73	2980	-60.64	20240613	1153	1.73	20241206	2980	-60.64	20240613	1153	1.73	20241206	0.47	N	254120	100	30 억	326911	N	N	N	N
127	20241209	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1177	-90	5	-7.10	91416014	76891	23.61	1267	1267	1165	1647	887	1267	1188.90	1.06	0	-5524	1387	1327	1240	1180	1093	1283	1136	31	380	100	880	1	1	30754270	362	-8.47	1.32	12	0.25	-139.00	894.00	2980	20240613	-60.50	1153	20241206	2.08	2980	-60.50	20240613	1153	2.08	20241206	2980	-60.50	20240613	1153	2.08	20241206	0.47	N	254120	100	30 억	326911	N	N	N	N
128	20241209	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1200	-67	5	-5.29	72624977	61000	18.73	1267	1267	1165	1647	887	1267	1190.57	1.06	0	-5321	1387	1327	1240	1180	1093	1283	1136	31	380	100	880	1	1	30754270	369	-8.63	1.34	12	0.20	-139.00	894.00	2980	20240613	-59.73	1153	20241206	4.08	2980	-59.73	20240613	1153	4.08	20241206	2980	-59.73	20240613	1153	4.08	20241206	0.47	N	254120	100	30 억	326911	N	N	N	N
129	20241209	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1199	-68	5	-5.37	11285705	9350	2.87	1267	1267	1170	1647	887	1267	1207.03	1.06	0	-1362	1387	1327	1240	1180	1093	1283	1136	31	380	100	880	1	1	30754270	369	-8.63	1.34	12	0.03	-139.00	894.00	2980	20240613	-59.77	1153	20241206	3.99	2980	-59.77	20240613	1153	3.99	20241206	2980	-59.77	20240613	1153	3.99	20241206	0.47	N	254120	100	30 억	326911	N	N	N	N
130	20241206	161001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1267	-33	5	-2.54	399736521	325051	170.43	1300	1300	1153	1690	910	1300	1229.77	0.91	0	47481	1357	1328	1304	1275	1251	1316	1263	31	390	100	910	1	1	30754270	390	-9.12	1.42	12	1.06	-139.00	894.00	2980	20240613	-57.48	1153	20241206	9.89	2980	-57.48	20240613	1153	9.89	20241206	2980	-57.48	20240613	1153	9.89	20241206	0.48	N	254120	100	30 억	279572	N	N	N	N
131	20241206	151006	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1280	-20	5	-1.54	398234821	323859	169.81	1300	1300	1153	1690	910	1300	1229.65	0.91	0	47959	1357	1328	1304	1275	1251	1316	1263	31	390	100	910	1	1	30754270	394	-9.21	1.43	12	1.05	-139.00	894.00	2980	20240613	-57.05	1153	20241206	11.01	2980	-57.05	20240613	1153	11.01	20241206	2980	-57.05	20240613	1153	11.01	20241206	0.48	N	254120	100	30 억	279572	N	N	N	N
132	20241206	141003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1252	-48	5	-3.69	369247221	300759	157.69	1300	1300	1153	1690	910	1300	1227.72	0.91	0	41629	1357	1328	1304	1275	1251	1316	1263	31	390	100	910	1	1	30754270	385	-9.01	1.40	12	0.98	-139.00	894.00	2980	20240613	-57.99	1153	20241206	8.59	2980	-57.99	20240613	1153	8.59	20241206	2980	-57.99	20240613	1153	8.59	20241206	0.48	N	254120	100	30 억	279572	N	N	N	N
133	20241206	131003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1236	-64	5	-4.92	356514775	290546	152.34	1300	1300	1153	1690	910	1300	1227.05	0.91	0	34742	1357	1328	1304	1275	1251	1316	1263	31	390	100	910	1	1	30754270	380	-8.89	1.38	12	0.94	-139.00	894.00	2980	20240613	-58.52	1153	20241206	7.20	2980	-58.52	20240613	1153	7.20	20241206	2980	-58.52	20240613	1153	7.20	20241206	0.48	N	254120	100	30 억	279572	N	N	N	N
134	20241206	120959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1229	-71	5	-5.46	329081287	268452	140.75	1300	1300	1153	1690	910	1300	1225.85	0.91	0	37377	1357	1328	1304	1275	1251	1316	1263	31	390	100	910	1	1	30754270	378	-8.84	1.37	12	0.87	-139.00	894.00	2980	20240613	-58.76	1153	20241206	6.59	2980	-58.76	20240613	1153	6.59	20241206	2980	-58.76	20240613	1153	6.59	20241206	0.48	N	254120	100	30 억	279572	N	N	N	N
135	20241206	110955	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1205	-95	5	-7.31	289671285	236123	123.80	1300	1300	1153	1690	910	1300	1226.78	0.91	0	36123	1357	1328	1304	1275	1251	1316	1263	31	390	100	910	1	1	30754270	371	-8.67	1.35	12	0.77	-139.00	894.00	2980	20240613	-59.56	1153	20241206	4.51	2980	-59.56	20240613	1153	4.51	20241206	2980	-59.56	20240613	1153	4.51	20241206	0.48	N	254120	100	30 억	279572	N	N	N	N
136	20241206	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1288	-12	5	-0.92	42699863	33161	17.39	1300	1300	1285	1690	910	1300	1287.65	0.91	0	-1332	1357	1328	1304	1275	1251	1316	1263	31	390	100	910	1	1	30754270	396	-9.27	1.44	12	0.11	-139.00	894.00	2980	20240613	-56.78	1280	20241205	0.62	2980	-56.78	20240613	1280	0.62	20241205	2980	-56.78	20240613	1280	0.62	20241205	0.48	N	254120	100	30 억	279572	N	N	N	N
137	20241206	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1286	-14	5	-1.08	22322638	17334	9.09	1300	1300	1285	1690	910	1300	1287.79	0.91	0	108	1357	1328	1304	1275	1251	1316	1263	31	390	100	910	1	1	30754270	395	-9.25	1.44	12	0.06	-139.00	894.00	2980	20240613	-56.85	1280	20241205	0.47	2980	-56.85	20240613	1280	0.47	20241205	2980	-56.85	20240613	1280	0.47	20241205	0.48	N	254120	100	30 억	279572	N	N	N	N
138	20241205	160943	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1300	-32	5	-2.40	245823337	189722	123.76	1332	1333	1280	1731	933	1332	1295.70	0.92	0	-2940	1410	1370	1340	1300	1270	1356	1286	31	399	100	930	1	1	30754270	400	-9.35	1.45	12	0.62	-139.00	894.00	2980	20240613	-56.38	1280	20241205	1.56	2980	-56.38	20240613	1280	1.56	20241205	2980	-56.38	20240613	1280	1.56	20241205	0.49	N	254120	100	30 억	281581	N	N	N	N
139	20241205	150950	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1300	-32	5	-2.40	241383800	186304	121.53	1332	1333	1280	1731	933	1332	1295.64	0.92	0	-1898	1410	1370	1340	1300	1270	1356	1286	31	399	100	930	1	1	30754270	400	-9.35	1.45	12	0.61	-139.00	894.00	2980	20240613	-56.38	1280	20241205	1.56	2980	-56.38	20240613	1280	1.56	20241205	2980	-56.38	20240613	1280	1.56	20241205	0.49	N	254120	100	30 억	281581	N	N	N	N
140	20241205	140935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1283	-49	5	-3.68	213769499	164968	107.61	1332	1333	1280	1731	933	1332	1295.82	0.92	0	2649	1410	1370	1340	1300	1270	1356	1286	31	399	100	930	1	1	30754270	395	-9.23	1.44	12	0.54	-139.00	894.00	2980	20240613	-56.95	1280	20241205	0.23	2980	-56.95	20240613	1280	0.23	20241205	2980	-56.95	20240613	1280	0.23	20241205	0.49	N	254120	100	30 억	281581	N	N	N	N
141	20241205	130945	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1283	-49	5	-3.68	198803589	153325	100.01	1332	1333	1280	1731	933	1332	1296.62	0.92	0	5372	1410	1370	1340	1300	1270	1356	1286	31	399	100	930	1	1	30754270	395	-9.23	1.44	12	0.50	-139.00	894.00	2980	20240613	-56.95	1280	20241205	0.23	2980	-56.95	20240613	1280	0.23	20241205	2980	-56.95	20240613	1280	0.23	20241205	0.49	N	254120	100	30 억	281581	N	N	N	N
142	20241205	120945	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1295	-37	5	-2.78	146274695	112494	73.38	1332	1333	1283	1731	933	1332	1300.29	0.92	0	7621	1410	1370	1340	1300	1270	1356	1286	31	399	100	930	1	1	30754270	398	-9.32	1.45	12	0.37	-139.00	894.00	2980	20240613	-56.54	1283	20241205	0.94	2980	-56.54	20240613	1283	0.94	20241205	2980	-56.54	20240613	1283	0.94	20241205	0.49	N	254120	100	30 억	281581	N	N	N	N
143	20241205	110944	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1290	-42	5	-3.15	133449367	102576	66.91	1332	1333	1283	1731	933	1332	1300.98	0.92	0	9486	1410	1370	1340	1300	1270	1356	1286	31	399	100	930	1	1	30754270	397	-9.28	1.44	12	0.33	-139.00	894.00	2980	20240613	-56.71	1283	20241205	0.55	2980	-56.71	20240613	1283	0.55	20241205	2980	-56.71	20240613	1283	0.55	20241205	0.49	N	254120	100	30 억	281581	N	N	N	N
144	20241205	100943	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1298	-34	5	-2.55	78854386	60446	39.43	1332	1333	1298	1731	933	1332	1304.54	0.92	0	3978	1410	1370	1340	1300	1270	1356	1286	31	399	100	930	1	1	30754270	399	-9.34	1.45	12	0.20	-139.00	894.00	2980	20240613	-56.44	1298	20241205	0.00	2980	-56.44	20240613	1298	0.00	20241205	2980	-56.44	20240613	1298	0.00	20241205	0.49	N	254120	100	30 억	281581	N	N	N	N
145	20241205	090948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1324	-8	5	-0.60	7285411	5509	3.59	1332	1333	1300	1731	933	1332	1322.46	0.92	0	-2671	1410	1370	1340	1300	1270	1356	1286	31	399	100	930	1	1	30754270	407	-9.53	1.48	12	0.02	-139.00	894.00	2980	20240613	-55.57	1300	20241205	1.85	2980	-55.57	20240613	1300	1.85	20241205	2980	-55.57	20240613	1300	1.85	20241205	0.49	N	254120	100	30 억	281581	N	N	N	N
146	20241204	160928	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1332	-60	5	-4.31	204828035	153004	120.77	1380	1380	1310	1809	975	1392	1338.73	0.99	0	-40831	1468	1430	1407	1369	1346	1449	1388	31	417	100	970	1	1	30754270	410	-9.58	1.49	12	0.50	-139.00	894.00	2980	20240613	-55.30	1310	20241204	1.68	2980	-55.30	20240613	1310	1.68	20241204	2980	-55.30	20240613	1310	1.68	20241204	0.50	N	254120	100	30 억	304971	N	N	N	N
147	20241204	150928	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1326	-66	5	-4.74	198913270	148559	117.26	1380	1380	1310	1809	975	1392	1338.95	0.99	0	-37986	1468	1430	1407	1369	1346	1449	1388	31	417	100	970	1	1	30754270	408	-9.54	1.48	12	0.48	-139.00	894.00	2980	20240613	-55.50	1310	20241204	1.22	2980	-55.50	20240613	1310	1.22	20241204	2980	-55.50	20240613	1310	1.22	20241204	0.50	N	254120	100	30 억	304971	N	N	N	N
148	20241204	140930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1329	-63	5	-4.53	188105672	140423	110.84	1380	1380	1310	1809	975	1392	1339.56	0.99	0	-35847	1468	1430	1407	1369	1346	1449	1388	31	417	100	970	1	1	30754270	409	-9.56	1.49	12	0.46	-139.00	894.00	2980	20240613	-55.40	1310	20241204	1.45	2980	-55.40	20240613	1310	1.45	20241204	2980	-55.40	20240613	1310	1.45	20241204	0.50	N	254120	100	30 억	304971	N	N	N	N
149	20241204	130922	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1331	-61	5	-4.38	180017302	134342	106.04	1380	1380	1310	1809	975	1392	1339.99	0.99	0	-31250	1468	1430	1407	1369	1346	1449	1388	31	417	100	970	1	1	30754270	409	-9.58	1.49	12	0.44	-139.00	894.00	2980	20240613	-55.34	1310	20241204	1.60	2980	-55.34	20240613	1310	1.60	20241204	2980	-55.34	20240613	1310	1.60	20241204	0.50	N	254120	100	30 억	304971	N	N	N	N
150	20241204	120918	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1329	-63	5	-4.53	157961954	117694	92.90	1380	1380	1310	1809	975	1392	1342.14	0.99	0	-33086	1468	1430	1407	1369	1346	1449	1388	31	417	100	970	1	1	30754270	409	-9.56	1.49	12	0.38	-139.00	894.00	2980	20240613	-55.40	1310	20241204	1.45	2980	-55.40	20240613	1310	1.45	20241204	2980	-55.40	20240613	1310	1.45	20241204	0.50	N	254120	100	30 억	304971	N	N	N	N
151	20241204	110911	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1325	-67	5	-4.81	117157096	86758	68.48	1380	1380	1325	1809	975	1392	1350.39	0.99	0	-30477	1468	1430	1407	1369	1346	1449	1388	31	417	100	970	1	1	30754270	407	-9.53	1.48	12	0.28	-139.00	894.00	2980	20240613	-55.54	1325	20241204	0.00	2980	-55.54	20240613	1325	0.00	20241204	2980	-55.54	20240613	1325	0.00	20241204	0.50	N	254120	100	30 억	304971	N	N	N	N
152	20241204	100914	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1363	-29	5	-2.08	63642172	46838	36.97	1380	1380	1349	1809	975	1392	1358.77	0.99	0	-3839	1468	1430	1407	1369	1346	1449	1388	31	417	100	970	1	1	30754270	419	-9.81	1.52	12	0.15	-139.00	894.00	2980	20240613	-54.26	1349	20241204	1.04	2980	-54.26	20240613	1349	1.04	20241204	2980	-54.26	20240613	1349	1.04	20241204	0.50	N	254120	100	30 억	304971	N	N	N	N
153	20241204	090935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1369	-23	5	-1.65	11488680	8413	6.64	1380	1380	1349	1809	975	1392	1365.59	0.99	0	2354	1468	1430	1407	1369	1346	1449	1388	31	417	100	970	1	1	30754270	421	-9.85	1.53	12	0.03	-139.00	894.00	2980	20240613	-54.06	1349	20241204	1.48	2980	-54.06	20240613	1349	1.48	20241204	2980	-54.06	20240613	1349	1.48	20241204	0.50	N	254120	100	30 억	304971	N	N	N	N
154	20241203	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1392	8	2	0.58	176834447	126693	89.58	1384	1445	1384	1799	969	1384	1395.77	0.93	0	20812	1460	1421	1391	1352	1322	1407	1338	31	415	100	960	1	1	30754270	428	-10.01	1.56	12	0.41	-139.00	894.00	2980	20240613	-53.29	1350	20241115	3.11	2980	-53.29	20240613	1350	3.11	20241115	2980	-53.29	20240613	1350	3.11	20241115	0.52	N	254120	100	30 억	284555	N	N	N	N
155	20241203	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1393	9	2	0.65	173800165	124512	88.04	1384	1445	1384	1799	969	1384	1395.85	0.93	0	20900	1460	1421	1391	1352	1322	1407	1338	31	415	100	960	1	1	30754270	428	-10.02	1.56	12	0.40	-139.00	894.00	2980	20240613	-53.26	1350	20241115	3.19	2980	-53.26	20240613	1350	3.19	20241115	2980	-53.26	20240613	1350	3.19	20241115	0.52	N	254120	100	30 억	284555	N	N	N	N
156	20241203	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1393	9	2	0.65	140439137	100603	71.13	1384	1445	1384	1799	969	1384	1395.97	0.93	0	2523	1460	1421	1391	1352	1322	1407	1338	31	415	100	960	1	1	30754270	428	-10.02	1.56	12	0.33	-139.00	894.00	2980	20240613	-53.26	1350	20241115	3.19	2980	-53.26	20240613	1350	3.19	20241115	2980	-53.26	20240613	1350	3.19	20241115	0.52	N	254120	100	30 억	284555	N	N	N	N
157	20241203	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1392	8	2	0.58	133846982	95870	67.79	1384	1445	1384	1799	969	1384	1396.13	0.93	0	430	1460	1421	1391	1352	1322	1407	1338	31	415	100	960	1	1	30754270	428	-10.01	1.56	12	0.31	-139.00	894.00	2980	20240613	-53.29	1350	20241115	3.11	2980	-53.29	20240613	1350	3.11	20241115	2980	-53.29	20240613	1350	3.11	20241115	0.52	N	254120	100	30 억	284555	N	N	N	N
158	20241203	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1399	15	2	1.08	127999933	91678	64.82	1384	1445	1384	1799	969	1384	1396.19	0.93	0	-449	1460	1421	1391	1352	1322	1407	1338	31	415	100	960	1	1	30754270	430	-10.06	1.56	12	0.30	-139.00	894.00	2980	20240613	-53.05	1350	20241115	3.63	2980	-53.05	20240613	1350	3.63	20241115	2980	-53.05	20240613	1350	3.63	20241115	0.52	N	254120	100	30 억	284555	N	N	N	N
159	20241203	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1390	6	2	0.43	120838382	86550	61.20	1384	1445	1384	1799	969	1384	1396.17	0.93	0	-650	1460	1421	1391	1352	1322	1407	1338	31	415	100	960	1	1	30754270	427	-10.00	1.55	12	0.28	-139.00	894.00	2980	20240613	-53.36	1350	20241115	2.96	2980	-53.36	20240613	1350	2.96	20241115	2980	-53.36	20240613	1350	2.96	20241115	0.52	N	254120	100	30 억	284555	N	N	N	N
160	20241203	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1414	30	2	2.17	66420827	47451	33.55	1384	1445	1384	1799	969	1384	1399.78	0.93	0	-522	1460	1421	1391	1352	1322	1407	1338	31	415	100	960	1	1	30754270	435	-10.17	1.58	12	0.15	-139.00	894.00	2980	20240613	-52.55	1350	20241115	4.74	2980	-52.55	20240613	1350	4.74	20241115	2980	-52.55	20240613	1350	4.74	20241115	0.52	N	254120	100	30 억	284555	N	N	N	N
161	20241203	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1390	6	2	0.43	4322714	3118	2.20	1384	1394	1384	1799	969	1384	1386.37	0.93	0	692	1460	1421	1391	1352	1322	1407	1338	31	415	100	960	1	1	30754270	427	-10.00	1.55	12	0.01	-139.00	894.00	2980	20240613	-53.36	1350	20241115	2.96	2980	-53.36	20240613	1350	2.96	20241115	2980	-53.36	20240613	1350	2.96	20241115	0.52	N	254120	100	30 억	284555	N	N	N	N
162	20241202	160942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1384	-34	5	-2.40	196001387	141252	102.22	1418	1430	1361	1843	993	1418	1387.60	0.95	0	-7885	1498	1457	1429	1388	1360	1444	1375	31	425	100	990	1	1	30754270	426	-9.96	1.55	12	0.46	-139.00	894.00	2980	20240613	-53.56	1350	20241115	2.52	2980	-53.56	20240613	1350	2.52	20241115	2980	-53.56	20240613	1350	2.52	20241115	0.53	N	254120	100	30 억	292835	N	N	N	N
163	20241202	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1383	-35	5	-2.47	159330454	114634	82.96	1418	1430	1361	1843	993	1418	1389.91	0.95	0	-5779	1498	1457	1429	1388	1360	1444	1375	31	425	100	990	1	1	30754270	425	-9.95	1.55	12	0.37	-139.00	894.00	2980	20240613	-53.59	1350	20241115	2.44	2980	-53.59	20240613	1350	2.44	20241115	2980	-53.59	20240613	1350	2.44	20241115	0.53	N	254120	100	30 억	292835	N	N	N	N
164	20241202	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1388	-30	5	-2.12	144128543	103640	75.00	1418	1430	1361	1843	993	1418	1390.66	0.95	0	-7625	1498	1457	1429	1388	1360	1444	1375	31	425	100	990	1	1	30754270	427	-9.99	1.55	12	0.34	-139.00	894.00	2980	20240613	-53.42	1350	20241115	2.81	2980	-53.42	20240613	1350	2.81	20241115	2980	-53.42	20240613	1350	2.81	20241115	0.53	N	254120	100	30 억	292835	N	N	N	N
165	20241202	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1378	-40	5	-2.82	139085837	99991	72.36	1418	1430	1361	1843	993	1418	1390.98	0.95	0	-8010	1498	1457	1429	1388	1360	1444	1375	31	425	100	990	1	1	30754270	424	-9.91	1.54	12	0.33	-139.00	894.00	2980	20240613	-53.76	1350	20241115	2.07	2980	-53.76	20240613	1350	2.07	20241115	2980	-53.76	20240613	1350	2.07	20241115	0.53	N	254120	100	30 억	292835	N	N	N	N
166	20241202	121017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1386	-32	5	-2.26	92966378	66399	48.05	1418	1430	1385	1843	993	1418	1400.12	0.95	0	-1941	1498	1457	1429	1388	1360	1444	1375	31	425	100	990	1	1	30754270	426	-9.97	1.55	12	0.22	-139.00	894.00	2980	20240613	-53.49	1350	20241115	2.67	2980	-53.49	20240613	1350	2.67	20241115	2980	-53.49	20240613	1350	2.67	20241115	0.53	N	254120	100	30 억	292835	N	N	N	N
167	20241202	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1391	-27	5	-1.90	63349734	45075	32.62	1418	1430	1390	1843	993	1418	1405.43	0.95	0	2277	1498	1457	1429	1388	1360	1444	1375	31	425	100	990	1	1	30754270	428	-10.01	1.56	12	0.15	-139.00	894.00	2980	20240613	-53.32	1350	20241115	3.04	2980	-53.32	20240613	1350	3.04	20241115	2980	-53.32	20240613	1350	3.04	20241115	0.53	N	254120	100	30 억	292835	N	N	N	N
168	20241202	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1407	-11	5	-0.78	40210742	28505	20.63	1418	1430	1398	1843	993	1418	1410.66	0.95	0	-389	1498	1457	1429	1388	1360	1444	1375	31	425	100	990	1	1	30754270	433	-10.12	1.57	12	0.09	-139.00	894.00	2980	20240613	-52.79	1350	20241115	4.22	2980	-52.79	20240613	1350	4.22	20241115	2980	-52.79	20240613	1350	4.22	20241115	0.53	N	254120	100	30 억	292835	N	N	N	N
169	20241202	090928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1420	2	2	0.14	10655652	7534	5.45	1418	1423	1407	1843	993	1418	1414.34	0.95	0	4777	1498	1457	1429	1388	1360	1444	1375	31	425	100	990	1	1	30754270	437	-10.22	1.59	12	0.02	-139.00	894.00	2980	20240613	-52.35	1350	20241115	5.19	2980	-52.35	20240613	1350	5.19	20241115	2980	-52.35	20240613	1350	5.19	20241115	0.53	N	254120	100	30 억	292835	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History