KissMeData/043340/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	549	10	2	1.86	40220477	73309	57.49	531	556	531	700	378	539	548.45	0.19	3218	3218	570	554	543	527	516	562	535	475	161	500	360	1	1	95000000	522	-4.22	1.83	12	0.08	-130.00	300.00	765	20240520	-28.24	450	20241113	22.00	765	-28.24	20240520	450	22.00	20241113	765	-28.24	20240520	450	22.00	20241113	N	043340	500	475 억	176041	N	N	N	N
3	20241231	150520	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	549	10	2	1.86	40220477	73309	57.49	531	556	531	700	378	539	548.45	0.19	3218	3218	570	554	543	527	516	562	535	475	161	500	360	1	1	95000000	522	-4.22	1.83	12	0.08	-130.00	300.00	765	20240520	-28.24	450	20241113	22.00	765	-28.24	20240520	450	22.00	20241113	765	-28.24	20240520	450	22.00	20241113	N	043340	500	475 억	176041	N	N	N	N
4	20241231	140519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	549	10	2	1.86	40220477	73309	57.49	531	556	531	700	378	539	548.45	0.19	3218	3218	570	554	543	527	516	562	535	475	161	500	360	1	1	95000000	522	-4.22	1.83	12	0.08	-130.00	300.00	765	20240520	-28.24	450	20241113	22.00	765	-28.24	20240520	450	22.00	20241113	765	-28.24	20240520	450	22.00	20241113	N	043340	500	475 억	176041	N	N	N	N
5	20241231	130520	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	549	10	2	1.86	40220477	73309	57.49	531	556	531	700	378	539	548.45	0.19	3218	3218	570	554	543	527	516	562	535	475	161	500	360	1	1	95000000	522	-4.22	1.83	12	0.08	-130.00	300.00	765	20240520	-28.24	450	20241113	22.00	765	-28.24	20240520	450	22.00	20241113	765	-28.24	20240520	450	22.00	20241113	N	043340	500	475 억	176041	N	N	N	N
6	20241231	120519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	549	10	2	1.86	40220477	73309	57.49	531	556	531	700	378	539	548.45	0.19	3218	3218	570	554	543	527	516	562	535	475	161	500	360	1	1	95000000	522	-4.22	1.83	12	0.08	-130.00	300.00	765	20240520	-28.24	450	20241113	22.00	765	-28.24	20240520	450	22.00	20241113	765	-28.24	20240520	450	22.00	20241113	N	043340	500	475 억	176041	N	N	N	N
7	20241231	110519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	549	10	2	1.86	40220477	73309	57.49	531	556	531	700	378	539	548.45	0.19	3218	3218	570	554	543	527	516	562	535	475	161	500	360	1	1	95000000	522	-4.22	1.83	12	0.08	-130.00	300.00	765	20240520	-28.24	450	20241113	22.00	765	-28.24	20240520	450	22.00	20241113	765	-28.24	20240520	450	22.00	20241113	N	043340	500	475 억	176041	N	N	N	N
8	20241231	100512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	549	10	2	1.86	40220477	73309	57.49	531	556	531	700	378	539	548.45	0.19	3218	3218	570	554	543	527	516	562	535	475	161	500	360	1	1	95000000	522	-4.22	1.83	12	0.08	-130.00	300.00	765	20240520	-28.24	450	20241113	22.00	765	-28.24	20240520	450	22.00	20241113	765	-28.24	20240520	450	22.00	20241113	N	043340	500	475 억	176041	N	N	N	N
9	20241231	090520	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	549	10	2	1.86	40220477	73309	57.49	531	556	531	700	378	539	548.45	0.19	3218	3218	570	554	543	527	516	562	535	475	161	500	360	1	1	95000000	522	-4.22	1.83	12	0.08	-130.00	300.00	765	20240520	-28.24	450	20241113	22.00	765	-28.24	20240520	450	22.00	20241113	765	-28.24	20240520	450	22.00	20241113	N	043340	500	475 억	176041	N	N	N	N
10	20241230	160517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	549	10	2	1.86	40037022	72997	57.24	531	556	531	700	378	539	548.45	0.18	0	3218	570	554	543	527	516	562	535	475	161	500	360	1	1	95000000	522	-4.22	1.83	12	0.08	-130.00	300.00	765	20240520	-28.24	450	20241113	22.00	765	-28.24	20240520	450	22.00	20241113	765	-28.24	20240520	450	22.00	20241113	N	043340	500	475 억	172823	N	N	N	N
11	20241230	150520	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	551	12	2	2.23	33367506	60844	47.71	531	556	531	700	378	539	548.41	0.18	0	3109	570	554	543	527	516	562	535	475	161	500	360	1	1	95000000	523	-4.24	1.84	12	0.06	-130.00	300.00	765	20240520	-27.97	450	20241113	22.44	765	-27.97	20240520	450	22.44	20241113	765	-27.97	20240520	450	22.44	20241113	N	043340	500	475 억	172823	N	N	N	N
12	20241230	140518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	552	13	2	2.41	30717602	56025	43.93	531	556	531	700	378	539	548.28	0.18	0	3053	570	554	543	527	516	562	535	475	161	500	360	1	1	95000000	524	-4.25	1.84	12	0.06	-130.00	300.00	765	20240520	-27.84	450	20241113	22.67	765	-27.84	20240520	450	22.67	20241113	765	-27.84	20240520	450	22.67	20241113	N	043340	500	475 억	172823	N	N	N	N
13	20241230	130518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	553	14	2	2.60	24327285	44413	34.83	531	556	531	700	378	539	547.75	0.18	0	3439	570	554	543	527	516	562	535	475	161	500	360	1	1	95000000	525	-4.25	1.84	12	0.05	-130.00	300.00	765	20240520	-27.71	450	20241113	22.89	765	-27.71	20240520	450	22.89	20241113	765	-27.71	20240520	450	22.89	20241113	N	043340	500	475 억	172823	N	N	N	N
14	20241230	120516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	555	16	2	2.97	21491196	39257	30.79	531	556	531	700	378	539	547.45	0.18	0	3409	570	554	543	527	516	562	535	475	161	500	360	1	1	95000000	527	-4.27	1.85	12	0.04	-130.00	300.00	765	20240520	-27.45	450	20241113	23.33	765	-27.45	20240520	450	23.33	20241113	765	-27.45	20240520	450	23.33	20241113	N	043340	500	475 억	172823	N	N	N	N
15	20241230	110519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	549	10	2	1.86	13264579	24289	19.05	531	550	531	700	378	539	546.11	0.18	0	3634	570	554	543	527	516	562	535	475	161	500	360	1	1	95000000	522	-4.22	1.83	12	0.03	-130.00	300.00	765	20240520	-28.24	450	20241113	22.00	765	-28.24	20240520	450	22.00	20241113	765	-28.24	20240520	450	22.00	20241113	N	043340	500	475 억	172823	N	N	N	N
16	20241230	100518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	547	8	2	1.48	7197943	13242	10.38	531	550	531	700	378	539	543.57	0.18	0	3634	570	554	543	527	516	562	535	475	161	500	360	1	1	95000000	520	-4.21	1.82	12	0.01	-130.00	300.00	765	20240520	-28.50	450	20241113	21.56	765	-28.50	20240520	450	21.56	20241113	765	-28.50	20240520	450	21.56	20241113	N	043340	500	475 억	172823	N	N	N	N
17	20241230	090519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	542	3	2	0.56	439358	822	0.64	531	543	531	700	378	539	534.50	0.18	0	155	570	554	543	527	516	562	535	475	161	500	360	1	1	95000000	515	-4.17	1.81	12	0.00	-130.00	300.00	765	20240520	-29.15	450	20241113	20.44	765	-29.15	20240520	450	20.44	20241113	765	-29.15	20240520	450	20.44	20241113	N	043340	500	475 억	172823	N	N	N	N
18	20241227	160516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	539	3	2	0.56	68845766	126516	45.04	532	559	532	696	376	536	544.40	0.18	0	-1094	560	548	542	530	524	545	527	475	160	500	360	1	1	95000000	512	-4.15	1.80	12	0.13	-130.00	300.00	765	20240520	-29.54	450	20241113	19.78	765	-29.54	20240520	450	19.78	20241113	765	-29.54	20240520	450	19.78	20241113	N	043340	500	475 억	173017	N	N	N	N
19	20241227	150516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	543	7	2	1.31	63806037	117173	41.71	532	559	532	696	376	536	544.55	0.18	0	976	560	548	542	530	524	545	527	475	160	500	360	1	1	95000000	516	-4.18	1.81	12	0.12	-130.00	300.00	765	20240520	-29.02	450	20241113	20.67	765	-29.02	20240520	450	20.67	20241113	765	-29.02	20240520	450	20.67	20241113	N	043340	500	475 억	173017	N	N	N	N
20	20241227	140518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	543	7	2	1.31	60675407	111399	39.66	532	559	532	696	376	536	544.67	0.18	0	2990	560	548	542	530	524	545	527	475	160	500	360	1	1	95000000	516	-4.18	1.81	12	0.12	-130.00	300.00	765	20240520	-29.02	450	20241113	20.67	765	-29.02	20240520	450	20.67	20241113	765	-29.02	20240520	450	20.67	20241113	N	043340	500	475 억	173017	N	N	N	N
21	20241227	130517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	544	8	2	1.49	38552142	70397	25.06	532	559	532	696	376	536	547.64	0.18	0	-1354	560	548	542	530	524	545	527	475	160	500	360	1	1	95000000	517	-4.18	1.81	12	0.07	-130.00	300.00	765	20240520	-28.89	450	20241113	20.89	765	-28.89	20240520	450	20.89	20241113	765	-28.89	20240520	450	20.89	20241113	N	043340	500	475 억	173017	N	N	N	N
22	20241227	120516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	549	13	2	2.43	33455329	61107	21.75	532	559	532	696	376	536	547.49	0.18	0	927	560	548	542	530	524	545	527	475	160	500	360	1	1	95000000	522	-4.22	1.83	12	0.06	-130.00	300.00	765	20240520	-28.24	450	20241113	22.00	765	-28.24	20240520	450	22.00	20241113	765	-28.24	20240520	450	22.00	20241113	N	043340	500	475 억	173017	N	N	N	N
23	20241227	110516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	552	16	2	2.99	20108175	36844	13.12	532	559	532	696	376	536	545.77	0.18	0	1186	560	548	542	530	524	545	527	475	160	500	360	1	1	95000000	524	-4.25	1.84	12	0.04	-130.00	300.00	765	20240520	-27.84	450	20241113	22.67	765	-27.84	20240520	450	22.67	20241113	765	-27.84	20240520	450	22.67	20241113	N	043340	500	475 억	173017	N	N	N	N
24	20241227	100516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	551	15	2	2.80	10820036	20097	7.15	532	552	532	696	376	536	538.39	0.18	0	1890	560	548	542	530	524	545	527	475	160	500	360	1	1	95000000	523	-4.24	1.84	12	0.02	-130.00	300.00	765	20240520	-27.97	450	20241113	22.44	765	-27.97	20240520	450	22.44	20241113	765	-27.97	20240520	450	22.44	20241113	N	043340	500	475 억	173017	N	N	N	N
25	20241227	090518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	541	5	2	0.93	4728701	8871	3.16	532	541	532	696	376	536	533.05	0.18	0	-237	560	548	542	530	524	545	527	475	160	500	360	1	1	95000000	514	-4.16	1.80	12	0.01	-130.00	300.00	765	20240520	-29.28	450	20241113	20.22	765	-29.28	20240520	450	20.22	20241113	765	-29.28	20240520	450	20.22	20241113	N	043340	500	475 억	173017	N	N	N	N
26	20241226	160515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	536	5	2	0.94	150140479	278343	218.33	539	554	536	690	372	531	539.41	0.20	0	-14214	564	547	534	517	504	541	511	475	159	500	360	1	1	95000000	509	-4.12	1.79	12	0.29	-130.00	300.00	765	20240520	-29.93	450	20241113	19.11	765	-29.93	20240520	450	19.11	20241113	765	-29.93	20240520	450	19.11	20241113	N	043340	500	475 억	188047	N	N	N	N
27	20241226	150512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	545	14	2	2.64	138626343	257098	201.67	539	554	536	690	372	531	539.20	0.20	0	-14452	564	547	534	517	504	541	511	475	159	500	360	1	1	95000000	518	-4.19	1.82	12	0.27	-130.00	300.00	765	20240520	-28.76	450	20241113	21.11	765	-28.76	20240520	450	21.11	20241113	765	-28.76	20240520	450	21.11	20241113	N	043340	500	475 억	188047	N	N	N	N
28	20241226	140512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	540	9	2	1.69	114757771	213050	167.12	539	550	536	690	372	531	538.64	0.20	0	-11464	564	547	534	517	504	541	511	475	159	500	360	1	1	95000000	513	-4.15	1.80	12	0.22	-130.00	300.00	765	20240520	-29.41	450	20241113	20.00	765	-29.41	20240520	450	20.00	20241113	765	-29.41	20240520	450	20.00	20241113	N	043340	500	475 억	188047	N	N	N	N
29	20241226	130513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	543	12	2	2.26	40770761	75301	59.07	539	550	536	690	372	531	541.44	0.20	0	-8212	564	547	534	517	504	541	511	475	159	500	360	1	1	95000000	516	-4.18	1.81	12	0.08	-130.00	300.00	765	20240520	-29.02	450	20241113	20.67	765	-29.02	20240520	450	20.67	20241113	765	-29.02	20240520	450	20.67	20241113	N	043340	500	475 억	188047	N	N	N	N
30	20241226	120511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	543	12	2	2.26	37417968	69128	54.22	539	550	536	690	372	531	541.29	0.20	0	-8212	564	547	534	517	504	541	511	475	159	500	360	1	1	95000000	516	-4.18	1.81	12	0.07	-130.00	300.00	765	20240520	-29.02	450	20241113	20.67	765	-29.02	20240520	450	20.67	20241113	765	-29.02	20240520	450	20.67	20241113	N	043340	500	475 억	188047	N	N	N	N
31	20241226	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	542	11	2	2.07	31465030	58159	45.62	539	550	536	690	372	531	541.02	0.20	0	-7897	564	547	534	517	504	541	511	475	159	500	360	1	1	95000000	515	-4.17	1.81	12	0.06	-130.00	300.00	765	20240520	-29.15	450	20241113	20.44	765	-29.15	20240520	450	20.44	20241113	765	-29.15	20240520	450	20.44	20241113	N	043340	500	475 억	188047	N	N	N	N
32	20241226	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	536	5	2	0.94	19906953	36773	28.84	539	550	536	690	372	531	541.35	0.20	0	-6924	564	547	534	517	504	541	511	475	159	500	360	1	1	95000000	509	-4.12	1.79	12	0.04	-130.00	300.00	765	20240520	-29.93	450	20241113	19.11	765	-29.93	20240520	450	19.11	20241113	765	-29.93	20240520	450	19.11	20241113	N	043340	500	475 억	188047	N	N	N	N
33	20241226	090513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	540	9	2	1.69	719494	1333	1.05	539	540	539	690	372	531	539.76	0.20	0	-116	564	547	534	517	504	541	511	475	159	500	360	1	1	95000000	513	-4.15	1.80	12	0.00	-130.00	300.00	765	20240520	-29.41	450	20241113	20.00	765	-29.41	20240520	450	20.00	20241113	765	-29.41	20240520	450	20.00	20241113	N	043340	500	475 억	188047	N	N	N	N
34	20241224	160512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	531	-1	5	-0.19	67674276	127147	20.03	545	551	521	691	373	532	532.25	0.19	0	4804	632	582	550	500	468	566	484	475	159	500	360	1	1	95000000	504	-4.08	1.77	12	0.13	-130.00	300.00	765	20240520	-30.59	450	20241113	18.00	765	-30.59	20240520	450	18.00	20241113	765	-30.59	20240520	450	18.00	20241113	N	043340	500	475 억	183148	N	N	N	N
35	20241224	150512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	533	1	2	0.19	52904453	99314	15.64	545	551	521	691	373	532	532.70	0.19	0	5459	632	582	550	500	468	566	484	475	159	500	360	1	1	95000000	506	-4.10	1.78	12	0.10	-130.00	300.00	765	20240520	-30.33	450	20241113	18.44	765	-30.33	20240520	450	18.44	20241113	765	-30.33	20240520	450	18.44	20241113	N	043340	500	475 억	183148	N	N	N	N
36	20241224	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	6	2	1.13	47739411	89647	14.12	545	551	521	691	373	532	532.53	0.19	0	6442	632	582	550	500	468	566	484	475	159	500	360	1	1	95000000	511	-4.14	1.79	12	0.09	-130.00	300.00	765	20240520	-29.67	450	20241113	19.56	765	-29.67	20240520	450	19.56	20241113	765	-29.67	20240520	450	19.56	20241113	N	043340	500	475 억	183148	N	N	N	N
37	20241224	130511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	542	10	2	1.88	41992861	78912	12.43	545	551	521	691	373	532	532.15	0.19	0	6467	632	582	550	500	468	566	484	475	159	500	360	1	1	95000000	515	-4.17	1.81	12	0.08	-130.00	300.00	765	20240520	-29.15	450	20241113	20.44	765	-29.15	20240520	450	20.44	20241113	765	-29.15	20240520	450	20.44	20241113	N	043340	500	475 억	183148	N	N	N	N
38	20241224	120511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	540	8	2	1.50	37878295	71217	11.22	545	551	521	691	373	532	531.87	0.19	0	6002	632	582	550	500	468	566	484	475	159	500	360	1	1	95000000	513	-4.15	1.80	12	0.07	-130.00	300.00	765	20240520	-29.41	450	20241113	20.00	765	-29.41	20240520	450	20.00	20241113	765	-29.41	20240520	450	20.00	20241113	N	043340	500	475 억	183148	N	N	N	N
39	20241224	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	542	10	2	1.88	37260804	70074	11.04	545	551	521	691	373	532	531.74	0.19	0	6107	632	582	550	500	468	566	484	475	159	500	360	1	1	95000000	515	-4.17	1.81	12	0.07	-130.00	300.00	765	20240520	-29.15	450	20241113	20.44	765	-29.15	20240520	450	20.44	20241113	765	-29.15	20240520	450	20.44	20241113	N	043340	500	475 억	183148	N	N	N	N
40	20241224	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	540	8	2	1.50	32163365	60672	9.56	545	545	521	691	373	532	530.12	0.19	0	6083	632	582	550	500	468	566	484	475	159	500	360	1	1	95000000	513	-4.15	1.80	12	0.06	-130.00	300.00	765	20240520	-29.41	450	20241113	20.00	765	-29.41	20240520	450	20.00	20241113	765	-29.41	20240520	450	20.00	20241113	N	043340	500	475 억	183148	N	N	N	N
41	20241224	090514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	528	-4	5	-0.75	2887091	5457	0.86	545	545	521	691	373	532	529.06	0.19	0	0	632	582	550	500	468	566	484	475	159	500	360	1	1	95000000	502	-4.06	1.76	12	0.01	-130.00	300.00	765	20240520	-30.98	450	20241113	17.33	765	-30.98	20240520	450	17.33	20241113	765	-30.98	20240520	450	17.33	20241113	N	043340	500	475 억	183148	N	N	N	N
42	20241223	160508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	532	13	2	2.50	339439950	627665	41.93	540	600	518	674	364	519	540.85	0.16	0	36377	641	579	541	479	441	611	511	475	155	500	350	1	1	95000000	505	-4.09	1.77	12	0.66	-130.00	300.00	765	20240520	-30.46	450	20241113	18.22	765	-30.46	20240520	450	18.22	20241113	765	-30.46	20240520	450	18.22	20241113	N	043340	500	475 억	148260	N	N	N	N
43	20241223	150511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	531	12	2	2.31	327075704	604444	40.37	540	600	518	674	364	519	541.12	0.16	0	37835	641	579	541	479	441	611	511	475	155	500	350	1	1	95000000	504	-4.08	1.77	12	0.64	-130.00	300.00	765	20240520	-30.59	450	20241113	18.00	765	-30.59	20240520	450	18.00	20241113	765	-30.59	20240520	450	18.00	20241113	N	043340	500	475 억	148260	N	N	N	N
44	20241223	140507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	539	20	2	3.85	312430242	577074	38.55	540	600	518	674	364	519	541.40	0.16	0	38083	641	579	541	479	441	611	511	475	155	500	350	1	1	95000000	512	-4.15	1.80	12	0.61	-130.00	300.00	765	20240520	-29.54	450	20241113	19.78	765	-29.54	20240520	450	19.78	20241113	765	-29.54	20240520	450	19.78	20241113	N	043340	500	475 억	148260	N	N	N	N
45	20241223	130508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	19	2	3.66	305872020	564898	37.73	540	600	518	674	364	519	541.46	0.16	0	37784	641	579	541	479	441	611	511	475	155	500	350	1	1	95000000	511	-4.14	1.79	12	0.59	-130.00	300.00	765	20240520	-29.67	450	20241113	19.56	765	-29.67	20240520	450	19.56	20241113	765	-29.67	20240520	450	19.56	20241113	N	043340	500	475 억	148260	N	N	N	N
46	20241223	120509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	535	16	2	3.08	290250303	535731	35.78	540	600	518	674	364	519	541.78	0.16	0	37786	641	579	541	479	441	611	511	475	155	500	350	1	1	95000000	508	-4.12	1.78	12	0.56	-130.00	300.00	765	20240520	-30.07	450	20241113	18.89	765	-30.07	20240520	450	18.89	20241113	765	-30.07	20240520	450	18.89	20241113	N	043340	500	475 억	148260	N	N	N	N
47	20241223	110507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	528	9	2	1.73	274240374	505907	33.79	540	600	518	674	364	519	542.08	0.16	0	34462	641	579	541	479	441	611	511	475	155	500	350	1	1	95000000	502	-4.06	1.76	12	0.53	-130.00	300.00	765	20240520	-30.98	450	20241113	17.33	765	-30.98	20240520	450	17.33	20241113	765	-30.98	20240520	450	17.33	20241113	N	043340	500	475 억	148260	N	N	N	N
48	20241223	100505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	525	6	2	1.16	89829138	170961	11.42	540	540	518	674	364	519	525.44	0.16	0	6314	641	579	541	479	441	611	511	475	155	500	350	1	1	95000000	499	-4.04	1.75	12	0.18	-130.00	300.00	765	20240520	-31.37	450	20241113	16.67	765	-31.37	20240520	450	16.67	20241113	765	-31.37	20240520	450	16.67	20241113	N	043340	500	475 억	148260	N	N	N	N
49	20241223	090508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	531	12	2	2.31	10551179	19607	1.31	540	540	530	674	364	519	538.13	0.16	0	-1488	641	579	541	479	441	611	511	475	155	500	350	1	1	95000000	504	-4.08	1.77	12	0.02	-130.00	300.00	765	20240520	-30.59	450	20241113	18.00	765	-30.59	20240520	450	18.00	20241113	765	-30.59	20240520	450	18.00	20241113	N	043340	500	475 억	148260	N	N	N	N
50	20241220	160505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	519	5	2	0.97	811512313	1483600	643.52	503	603	503	668	360	514	547.00	0.19	0	-30758	542	528	514	500	486	535	507	475	154	500	340	1	1	95000000	493	-3.99	1.73	12	1.56	-130.00	300.00	765	20240520	-32.16	450	20241113	15.33	765	-32.16	20240520	450	15.33	20241113	765	-32.16	20240520	450	15.33	20241113	N	043340	500	475 억	179755	N	N	N	N
51	20241220	150507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	547	33	2	6.42	701104615	1272742	552.06	503	603	503	668	360	514	550.86	0.19	0	-42974	542	528	514	500	486	535	507	475	154	500	340	1	1	95000000	520	-4.21	1.82	12	1.34	-130.00	300.00	765	20240520	-28.50	450	20241113	21.56	765	-28.50	20240520	450	21.56	20241113	765	-28.50	20240520	450	21.56	20241113	N	043340	500	475 억	179755	N	N	N	N
52	20241220	140506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	518	4	2	0.78	112814179	218564	94.80	503	524	503	668	360	514	516.16	0.19	0	-7058	542	528	514	500	486	535	507	475	154	500	340	1	1	95000000	492	-3.98	1.73	12	0.23	-130.00	300.00	765	20240520	-32.29	450	20241113	15.11	765	-32.29	20240520	450	15.11	20241113	765	-32.29	20240520	450	15.11	20241113	N	043340	500	475 억	179755	N	N	N	N
53	20241220	130505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	-4	5	-0.78	109802140	212722	92.27	503	524	503	668	360	514	516.18	0.19	0	-6863	542	528	514	500	486	535	507	475	154	500	340	1	1	95000000	485	-3.92	1.70	12	0.22	-130.00	300.00	765	20240520	-33.33	450	20241113	13.33	765	-33.33	20240520	450	13.33	20241113	765	-33.33	20240520	450	13.33	20241113	N	043340	500	475 억	179755	N	N	N	N
54	20241220	120504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	516	2	2	0.39	91002725	176113	76.39	503	524	503	668	360	514	516.73	0.19	0	-6863	542	528	514	500	486	535	507	475	154	500	340	1	1	95000000	490	-3.97	1.72	12	0.19	-130.00	300.00	765	20240520	-32.55	450	20241113	14.67	765	-32.55	20240520	450	14.67	20241113	765	-32.55	20240520	450	14.67	20241113	N	043340	500	475 억	179755	N	N	N	N
55	20241220	110505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	523	9	2	1.75	69098234	133784	58.03	503	524	503	668	360	514	516.49	0.19	0	-4603	542	528	514	500	486	535	507	475	154	500	340	1	1	95000000	497	-4.02	1.74	12	0.14	-130.00	300.00	765	20240520	-31.63	450	20241113	16.22	765	-31.63	20240520	450	16.22	20241113	765	-31.63	20240520	450	16.22	20241113	N	043340	500	475 억	179755	N	N	N	N
56	20241220	100505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	524	10	2	1.95	40693508	79156	34.33	503	524	503	668	360	514	514.09	0.19	0	-646	542	528	514	500	486	535	507	475	154	500	340	1	1	95000000	498	-4.03	1.75	12	0.08	-130.00	300.00	765	20240520	-31.50	450	20241113	16.44	765	-31.50	20240520	450	16.44	20241113	765	-31.50	20240520	450	16.44	20241113	N	043340	500	475 억	179755	N	N	N	N
57	20241220	090507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	507	-7	5	-1.36	2051068	4070	1.77	503	512	503	668	360	514	503.95	0.19	0	136	542	528	514	500	486	535	507	475	154	500	340	1	1	95000000	482	-3.90	1.69	12	0.00	-130.00	300.00	765	20240520	-33.73	450	20241113	12.67	765	-33.73	20240520	450	12.67	20241113	765	-33.73	20240520	450	12.67	20241113	N	043340	500	475 억	179755	N	N	N	N
58	20241219	160505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	514	4	2	0.78	116193103	228506	59.28	503	528	500	663	357	510	508.23	0.19	0	-920	528	518	506	496	484	513	491	475	153	500	340	1	1	95000000	488	-3.95	1.71	12	0.24	-130.00	300.00	765	20240520	-32.81	450	20241113	14.22	765	-32.81	20240520	450	14.22	20241113	765	-32.81	20240520	450	14.22	20241113	N	043340	500	475 억	180675	N	N	N	N
59	20241219	150503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	0	3	0.00	91929931	181357	47.05	503	528	500	663	357	510	506.90	0.19	0	-1121	528	518	506	496	484	513	491	475	153	500	340	1	1	95000000	485	-3.92	1.70	12	0.19	-130.00	300.00	765	20240520	-33.33	450	20241113	13.33	765	-33.33	20240520	450	13.33	20241113	765	-33.33	20240520	450	13.33	20241113	N	043340	500	475 억	180675	N	N	N	N
60	20241219	140504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	0	3	0.00	85750798	169243	43.91	503	528	500	663	357	510	506.67	0.19	0	-579	528	518	506	496	484	513	491	475	153	500	340	1	1	95000000	485	-3.92	1.70	12	0.18	-130.00	300.00	765	20240520	-33.33	450	20241113	13.33	765	-33.33	20240520	450	13.33	20241113	765	-33.33	20240520	450	13.33	20241113	N	043340	500	475 억	180675	N	N	N	N
61	20241219	130504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	509	-1	5	-0.20	84160784	166108	43.09	503	528	500	663	357	510	506.66	0.19	0	-314	528	518	506	496	484	513	491	475	153	500	340	1	1	95000000	484	-3.92	1.70	12	0.17	-130.00	300.00	765	20240520	-33.46	450	20241113	13.11	765	-33.46	20240520	450	13.11	20241113	765	-33.46	20240520	450	13.11	20241113	N	043340	500	475 억	180675	N	N	N	N
62	20241219	120505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	0	3	0.00	71281202	140755	36.52	503	528	500	663	357	510	506.42	0.19	0	-556	528	518	506	496	484	513	491	475	153	500	340	1	1	95000000	485	-3.92	1.70	12	0.15	-130.00	300.00	765	20240520	-33.33	450	20241113	13.33	765	-33.33	20240520	450	13.33	20241113	765	-33.33	20240520	450	13.33	20241113	N	043340	500	475 억	180675	N	N	N	N
63	20241219	110503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	0	3	0.00	60451360	119513	31.00	503	528	500	663	357	510	505.81	0.19	0	-178	528	518	506	496	484	513	491	475	153	500	340	1	1	95000000	485	-3.92	1.70	12	0.13	-130.00	300.00	765	20240520	-33.33	450	20241113	13.33	765	-33.33	20240520	450	13.33	20241113	765	-33.33	20240520	450	13.33	20241113	N	043340	500	475 억	180675	N	N	N	N
64	20241219	100456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	-6	5	-1.18	28427922	55818	14.48	503	528	500	663	357	510	509.30	0.19	0	-572	528	518	506	496	484	513	491	475	153	500	340	1	1	95000000	479	-3.88	1.68	12	0.06	-130.00	300.00	765	20240520	-34.12	450	20241113	12.00	765	-34.12	20240520	450	12.00	20241113	765	-34.12	20240520	450	12.00	20241113	N	043340	500	475 억	180675	N	N	N	N
65	20241219	090504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	512	2	2	0.39	10658507	20769	5.39	503	528	500	663	357	510	513.19	0.19	0	-588	528	518	506	496	484	513	491	475	153	500	340	1	1	95000000	486	-3.94	1.71	12	0.02	-130.00	300.00	765	20240520	-33.07	450	20241113	13.78	765	-33.07	20240520	450	13.78	20241113	765	-33.07	20240520	450	13.78	20241113	N	043340	500	475 억	180675	N	N	N	N
66	20241218	160502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	-6	5	-1.16	192492275	381842	30.64	516	516	494	670	362	516	504.11	0.18	0	9292	570	543	521	494	472	532	483	475	154	500	350	1	1	95000000	485	-3.92	1.70	12	0.40	-130.00	300.00	765	20240520	-33.33	450	20241113	13.33	765	-33.33	20240520	450	13.33	20241113	765	-33.33	20240520	450	13.33	20241113	N	043340	500	475 억	171183	N	N	N	N
67	20241218	150504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	507	-9	5	-1.74	179543780	356280	28.59	516	516	494	670	362	516	503.94	0.18	0	9016	570	543	521	494	472	532	483	475	154	500	350	1	1	95000000	482	-3.90	1.69	12	0.38	-130.00	300.00	765	20240520	-33.73	450	20241113	12.67	765	-33.73	20240520	450	12.67	20241113	765	-33.73	20240520	450	12.67	20241113	N	043340	500	475 억	171183	N	N	N	N
68	20241218	140502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	506	-10	5	-1.94	155375318	308421	24.75	516	516	494	670	362	516	503.78	0.18	0	2153	570	543	521	494	472	532	483	475	154	500	350	1	1	95000000	481	-3.89	1.69	12	0.32	-130.00	300.00	765	20240520	-33.86	450	20241113	12.44	765	-33.86	20240520	450	12.44	20241113	765	-33.86	20240520	450	12.44	20241113	N	043340	500	475 억	171183	N	N	N	N
69	20241218	130503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	-12	5	-2.33	150663518	299076	24.00	516	516	494	670	362	516	503.76	0.18	0	3166	570	543	521	494	472	532	483	475	154	500	350	1	1	95000000	479	-3.88	1.68	12	0.31	-130.00	300.00	765	20240520	-34.12	450	20241113	12.00	765	-34.12	20240520	450	12.00	20241113	765	-34.12	20240520	450	12.00	20241113	N	043340	500	475 억	171183	N	N	N	N
70	20241218	120504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	512	-4	5	-0.78	140968066	279962	22.47	516	516	494	670	362	516	503.53	0.18	0	1716	570	543	521	494	472	532	483	475	154	500	350	1	1	95000000	486	-3.94	1.71	12	0.29	-130.00	300.00	765	20240520	-33.07	450	20241113	13.78	765	-33.07	20240520	450	13.78	20241113	765	-33.07	20240520	450	13.78	20241113	N	043340	500	475 억	171183	N	N	N	N
71	20241218	110503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	515	-1	5	-0.19	126575355	251607	20.19	516	516	494	670	362	516	503.07	0.18	0	-169	570	543	521	494	472	532	483	475	154	500	350	1	1	95000000	489	-3.96	1.72	12	0.26	-130.00	300.00	765	20240520	-32.68	450	20241113	14.44	765	-32.68	20240520	450	14.44	20241113	765	-32.68	20240520	450	14.44	20241113	N	043340	500	475 억	171183	N	N	N	N
72	20241218	100503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	508	-8	5	-1.55	105703930	210777	16.92	516	516	494	670	362	516	501.50	0.18	0	7743	570	543	521	494	472	532	483	475	154	500	350	1	1	95000000	483	-3.91	1.69	12	0.22	-130.00	300.00	765	20240520	-33.59	450	20241113	12.89	765	-33.59	20240520	450	12.89	20241113	765	-33.59	20240520	450	12.89	20241113	N	043340	500	475 억	171183	N	N	N	N
73	20241218	090504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	-13	5	-2.52	12454131	24722	1.98	516	516	501	670	362	516	503.77	0.18	0	4195	570	543	521	494	472	532	483	475	154	500	350	1	1	95000000	478	-3.87	1.68	12	0.03	-130.00	300.00	765	20240520	-34.25	450	20241113	11.78	765	-34.25	20240520	450	11.78	20241113	765	-34.25	20240520	450	11.78	20241113	N	043340	500	475 억	171183	N	N	N	N
74	20241217	160500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	516	-23	5	-4.27	638011188	1244992	12.01	539	548	499	700	378	539	512.44	0.16	0	17664	689	613	570	494	451	592	473	475	161	500	360	1	1	95000000	490	-3.97	1.72	12	1.31	-130.00	300.00	765	20240520	-32.55	450	20241113	14.67	765	-32.55	20240520	450	14.67	20241113	765	-32.55	20240520	450	14.67	20241113	N	043340	500	475 억	153682	N	N	N	N
75	20241217	150502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	508	-31	5	-5.75	624216486	1218053	11.75	539	548	499	700	378	539	512.45	0.16	0	16877	689	613	570	494	451	592	473	475	161	500	360	1	1	95000000	483	-3.91	1.69	12	1.28	-130.00	300.00	765	20240520	-33.59	450	20241113	12.89	765	-33.59	20240520	450	12.89	20241113	765	-33.59	20240520	450	12.89	20241113	N	043340	500	475 억	153682	N	N	N	N
76	20241217	140504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	509	-30	5	-5.57	598540543	1167369	11.26	539	548	499	700	378	539	512.70	0.16	0	17222	689	613	570	494	451	592	473	475	161	500	360	1	1	95000000	484	-3.92	1.70	12	1.23	-130.00	300.00	765	20240520	-33.46	450	20241113	13.11	765	-33.46	20240520	450	13.11	20241113	765	-33.46	20240520	450	13.11	20241113	N	043340	500	475 억	153682	N	N	N	N
77	20241217	130451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	-35	5	-6.49	571145921	1113386	10.74	539	548	499	700	378	539	512.96	0.16	0	30831	689	613	570	494	451	592	473	475	161	500	360	1	1	95000000	479	-3.88	1.68	12	1.17	-130.00	300.00	765	20240520	-34.12	450	20241113	12.00	765	-34.12	20240520	450	12.00	20241113	765	-34.12	20240520	450	12.00	20241113	N	043340	500	475 억	153682	N	N	N	N
78	20241217	120457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	511	-28	5	-5.19	501158957	974048	9.40	539	548	500	700	378	539	514.49	0.16	0	16223	689	613	570	494	451	592	473	475	161	500	360	1	1	95000000	485	-3.93	1.70	12	1.03	-130.00	300.00	765	20240520	-33.20	450	20241113	13.56	765	-33.20	20240520	450	13.56	20241113	765	-33.20	20240520	450	13.56	20241113	N	043340	500	475 억	153682	N	N	N	N
79	20241217	110500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	-38	5	-7.05	468456802	910540	8.78	539	548	500	700	378	539	514.46	0.16	0	18363	689	613	570	494	451	592	473	475	161	500	360	1	1	95000000	476	-3.85	1.67	12	0.96	-130.00	300.00	765	20240520	-34.51	450	20241113	11.33	765	-34.51	20240520	450	11.33	20241113	765	-34.51	20240520	450	11.33	20241113	N	043340	500	475 억	153682	N	N	N	N
80	20241217	100453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	-29	5	-5.38	412145219	800422	7.72	539	548	500	700	378	539	514.88	0.16	0	16222	689	613	570	494	451	592	473	475	161	500	360	1	1	95000000	485	-3.92	1.70	12	0.84	-130.00	300.00	765	20240520	-33.33	450	20241113	13.33	765	-33.33	20240520	450	13.33	20241113	765	-33.33	20240520	450	13.33	20241113	N	043340	500	475 억	153682	N	N	N	N
81	20241217	090502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	535	-4	5	-0.74	33730414	63059	0.61	539	544	528	700	378	539	534.84	0.16	0	7514	689	613	570	494	451	592	473	475	161	500	360	1	1	95000000	508	-4.12	1.78	12	0.07	-130.00	300.00	765	20240520	-30.07	450	20241113	18.89	765	-30.07	20240520	450	18.89	20241113	765	-30.07	20240520	450	18.89	20241113	N	043340	500	475 억	153682	N	N	N	N
82	20241216	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	539	42	2	8.45	6199518811	10339995	17435.58	581	646	527	646	348	497	599.58	0.17	0	-12235	513	504	496	487	479	509	492	475	149	500	330	1	1	95000000	512	-4.15	1.80	12	10.88	-130.00	300.00	765	20240520	-29.54	450	20241113	19.78	765	-29.54	20240520	450	19.78	20241113	765	-29.54	20240520	450	19.78	20241113	N	043340	500	475 억	165954	N	N	N	N
83	20241216	150501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	533	36	2	7.24	6115070440	10182136	17169.39	581	646	527	646	348	497	600.57	0.17	0	-11704	513	504	496	487	479	509	492	475	149	500	330	1	1	95000000	506	-4.10	1.78	12	10.72	-130.00	300.00	765	20240520	-30.33	450	20241113	18.44	765	-30.33	20240520	450	18.44	20241113	765	-30.33	20240520	450	18.44	20241113	N	043340	500	475 억	165954	N	N	N	N
84	20241216	140501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	551	54	2	10.87	5828709485	9660544	16289.87	581	646	527	646	348	497	603.35	0.17	0	-9169	513	504	496	487	479	509	492	475	149	500	330	1	1	95000000	523	-4.24	1.84	12	10.17	-130.00	300.00	765	20240520	-27.97	450	20241113	22.44	765	-27.97	20240520	450	22.44	20241113	765	-27.97	20240520	450	22.44	20241113	N	043340	500	475 억	165954	N	N	N	N
85	20241216	130501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	558	61	2	12.27	5640517438	9320844	15717.06	581	646	527	646	348	497	605.15	0.17	0	-12235	513	504	496	487	479	509	492	475	149	500	330	1	1	95000000	530	-4.29	1.86	12	9.81	-130.00	300.00	765	20240520	-27.06	450	20241113	24.00	765	-27.06	20240520	450	24.00	20241113	765	-27.06	20240520	450	24.00	20241113	N	043340	500	475 억	165954	N	N	N	N
86	20241216	120502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	535	38	2	7.65	5008515086	8194348	13817.53	581	646	527	646	348	497	611.22	0.17	0	-1563	513	504	496	487	479	509	492	475	149	500	330	1	1	95000000	508	-4.12	1.78	12	8.63	-130.00	300.00	765	20240520	-30.07	450	20241113	18.89	765	-30.07	20240520	450	18.89	20241113	765	-30.07	20240520	450	18.89	20241113	N	043340	500	475 억	165954	N	N	N	N
87	20241216	110500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	547	50	2	10.06	4559162239	7370001	12427.49	581	646	533	646	348	497	618.61	0.17	0	-7236	513	504	496	487	479	509	492	475	149	500	330	1	1	95000000	520	-4.21	1.82	12	7.76	-130.00	300.00	765	20240520	-28.50	450	20241113	21.56	765	-28.50	20240520	450	21.56	20241113	765	-28.50	20240520	450	21.56	20241113	N	043340	500	475 억	165954	N	N	N	N
88	20241216	100502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	640	143	2	28.77	2698131841	4261649	7186.11	581	646	570	646	348	497	633.12	0.17	0	-5510	513	504	496	487	479	509	492	475	149	500	330	1	1	95000000	608	-4.92	2.13	12	4.49	-130.00	300.00	765	20240520	-16.34	450	20241113	42.22	765	-16.34	20240520	450	42.22	20241113	765	-16.34	20240520	450	42.22	20241113	N	043340	500	475 억	165954	N	N	N	N
89	20241216	090502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	639	142	2	28.57	126914935	215427	363.26	581	639	570	646	348	497	589.13	0.17	0	-25	513	504	496	487	479	509	492	475	149	500	330	1	1	95000000	607	-4.92	2.13	12	0.23	-130.00	300.00	765	20240520	-16.47	450	20241113	42.00	765	-16.47	20240520	450	42.00	20241113	765	-16.47	20240520	450	42.00	20241113	N	043340	500	475 억	165954	Y	N	N	N
90	20241213	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	3	2	0.61	14807689	29812	186.38	494	505	488	642	346	494	496.70	0.18	0	-2240	503	498	495	490	487	497	489	475	148	500	330	1	1	95000000	472	-3.82	1.66	12	0.03	-130.00	300.00	765	20240520	-35.03	450	20241113	10.44	765	-35.03	20240520	450	10.44	20241113	765	-35.03	20240520	450	10.44	20241113	N	043340	500	475 억	168194	N	N	N	N
91	20241213	150459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	9	2	1.82	13195938	26603	166.32	494	504	488	642	346	494	496.03	0.18	0	-2240	503	498	495	490	487	497	489	475	148	500	330	1	1	95000000	478	-3.87	1.68	12	0.03	-130.00	300.00	765	20240520	-34.25	450	20241113	11.78	765	-34.25	20240520	450	11.78	20241113	765	-34.25	20240520	450	11.78	20241113	N	043340	500	475 억	168194	N	N	N	N
92	20241213	140501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	494	0	3	0.00	5581946	11351	70.97	494	504	488	642	346	494	491.76	0.18	0	311	503	498	495	490	487	497	489	475	148	500	330	1	1	95000000	469	-3.80	1.65	12	0.01	-130.00	300.00	765	20240520	-35.42	450	20241113	9.78	765	-35.42	20240520	450	9.78	20241113	765	-35.42	20240520	450	9.78	20241113	N	043340	500	475 억	168194	N	N	N	N
93	20241213	130501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	494	0	3	0.00	5483146	11151	69.72	494	504	488	642	346	494	491.72	0.18	0	340	503	498	495	490	487	497	489	475	148	500	330	1	1	95000000	469	-3.80	1.65	12	0.01	-130.00	300.00	765	20240520	-35.42	450	20241113	9.78	765	-35.42	20240520	450	9.78	20241113	765	-35.42	20240520	450	9.78	20241113	N	043340	500	475 억	168194	N	N	N	N
94	20241213	120501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	490	-4	5	-0.81	5213863	10602	66.28	494	504	488	642	346	494	491.78	0.18	0	297	503	498	495	490	487	497	489	475	148	500	330	1	1	95000000	466	-3.77	1.63	12	0.01	-130.00	300.00	765	20240520	-35.95	450	20241113	8.89	765	-35.95	20240520	450	8.89	20241113	765	-35.95	20240520	450	8.89	20241113	N	043340	500	475 억	168194	N	N	N	N
95	20241213	110459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	493	-1	5	-0.20	1607921	3251	20.33	494	504	488	642	346	494	494.59	0.18	0	-86	503	498	495	490	487	497	489	475	148	500	330	1	1	95000000	468	-3.79	1.64	12	0.00	-130.00	300.00	765	20240520	-35.56	450	20241113	9.56	765	-35.56	20240520	450	9.56	20241113	765	-35.56	20240520	450	9.56	20241113	N	043340	500	475 억	168194	N	N	N	N
96	20241213	100459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	492	-2	5	-0.40	1539841	3113	19.46	494	504	488	642	346	494	494.65	0.18	0	-88	503	498	495	490	487	497	489	475	148	500	330	1	1	95000000	467	-3.78	1.64	12	0.00	-130.00	300.00	765	20240520	-35.69	450	20241113	9.33	765	-35.69	20240520	450	9.33	20241113	765	-35.69	20240520	450	9.33	20241113	N	043340	500	475 억	168194	N	N	N	N
97	20241213	090500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	494	0	3	0.00	25194	51	0.32	494	494	494	642	346	494	494.00	0.18	0	0	503	498	495	490	487	497	489	475	148	500	330	1	1	95000000	469	-3.80	1.65	12	0.00	-130.00	300.00	765	20240520	-35.42	450	20241113	9.78	765	-35.42	20240520	450	9.78	20241113	765	-35.42	20240520	450	9.78	20241113	N	043340	500	475 억	168194	N	N	N	N
98	20241212	160505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	494	-3	5	-0.60	7916477	15995	151.47	500	500	492	646	348	497	494.93	0.18	0	-215	507	502	496	491	485	504	493	475	149	500	330	1	1	95000000	469	-3.80	1.65	12	0.02	-130.00	300.00	765	20240520	-35.42	450	20241113	9.78	765	-35.42	20240520	450	9.78	20241113	765	-35.42	20240520	450	9.78	20241113	N	043340	500	475 억	168409	N	N	N	N
99	20241212	150458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	496	-1	5	-0.20	7495255	15142	143.39	500	500	492	646	348	497	495.00	0.18	0	-134	507	502	496	491	485	504	493	475	149	500	330	1	1	95000000	471	-3.82	1.65	12	0.02	-130.00	300.00	765	20240520	-35.16	450	20241113	10.22	765	-35.16	20240520	450	10.22	20241113	765	-35.16	20240520	450	10.22	20241113	N	043340	500	475 억	168409	N	N	N	N
100	20241212	140457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	499	2	2	0.40	6447212	13017	123.27	500	500	492	646	348	497	495.29	0.18	0	-134	507	502	496	491	485	504	493	475	149	500	330	1	1	95000000	474	-3.84	1.66	12	0.01	-130.00	300.00	765	20240520	-34.77	450	20241113	10.89	765	-34.77	20240520	450	10.89	20241113	765	-34.77	20240520	450	10.89	20241113	N	043340	500	475 억	168409	N	N	N	N
101	20241212	130455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	499	2	2	0.40	6446214	13015	123.25	500	500	492	646	348	497	495.29	0.18	0	-134	507	502	496	491	485	504	493	475	149	500	330	1	1	95000000	474	-3.84	1.66	12	0.01	-130.00	300.00	765	20240520	-34.77	450	20241113	10.89	765	-34.77	20240520	450	10.89	20241113	765	-34.77	20240520	450	10.89	20241113	N	043340	500	475 억	168409	N	N	N	N
102	20241212	120450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	498	1	2	0.20	3783861	7645	72.40	500	500	494	646	348	497	494.95	0.18	0	-206	507	502	496	491	485	504	493	475	149	500	330	1	1	95000000	473	-3.83	1.66	12	0.01	-130.00	300.00	765	20240520	-34.90	450	20241113	10.67	765	-34.90	20240520	450	10.67	20241113	765	-34.90	20240520	450	10.67	20241113	N	043340	500	475 억	168409	N	N	N	N
103	20241212	110455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	499	2	2	0.40	3772405	7622	72.18	500	500	494	646	348	497	494.94	0.18	0	-206	507	502	496	491	485	504	493	475	149	500	330	1	1	95000000	474	-3.84	1.66	12	0.01	-130.00	300.00	765	20240520	-34.77	450	20241113	10.89	765	-34.77	20240520	450	10.89	20241113	765	-34.77	20240520	450	10.89	20241113	N	043340	500	475 억	168409	N	N	N	N
104	20241212	100453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	494	-3	5	-0.60	2485620	5018	47.52	500	500	494	646	348	497	495.34	0.18	0	-44	507	502	496	491	485	504	493	475	149	500	330	1	1	95000000	469	-3.80	1.65	12	0.01	-130.00	300.00	765	20240520	-35.42	450	20241113	9.78	765	-35.42	20240520	450	9.78	20241113	765	-35.42	20240520	450	9.78	20241113	N	043340	500	475 억	168409	N	N	N	N
105	20241212	090457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	3	2	0.60	174000	348	3.30	500	500	500	646	348	497	500.00	0.18	0	-86	507	502	496	491	485	504	493	475	149	500	330	1	1	95000000	475	-3.85	1.67	12	0.00	-130.00	300.00	765	20240520	-34.64	450	20241113	11.11	765	-34.64	20240520	450	11.11	20241113	765	-34.64	20240520	450	11.11	20241113	N	043340	500	475 억	168409	N	N	N	N
106	20241211	160452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	6	2	1.22	5229595	10560	47.92	490	501	490	638	344	491	495.23	0.18	0	-920	509	499	485	475	461	505	481	475	147	500	330	1	1	95000000	472	-3.82	1.66	12	0.01	-130.00	300.00	765	20240520	-35.03	450	20241113	10.44	765	-35.03	20240520	450	10.44	20241113	765	-35.03	20240520	450	10.44	20241113	N	043340	500	475 억	169329	N	N	N	N
107	20241211	150351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	495	4	2	0.81	5071616	10242	46.47	490	501	490	638	344	491	495.18	0.18	0	-686	509	499	485	475	461	505	481	475	147	500	330	1	1	95000000	470	-3.81	1.65	12	0.01	-130.00	300.00	765	20240520	-35.29	450	20241113	10.00	765	-35.29	20240520	450	10.00	20241113	765	-35.29	20240520	450	10.00	20241113	N	043340	500	475 억	169329	N	N	N	N
108	20241211	140456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	498	7	2	1.43	4963464	10024	45.49	490	501	490	638	344	491	495.16	0.18	0	-686	509	499	485	475	461	505	481	475	147	500	330	1	1	95000000	473	-3.83	1.66	12	0.01	-130.00	300.00	765	20240520	-34.90	450	20241113	10.67	765	-34.90	20240520	450	10.67	20241113	765	-34.90	20240520	450	10.67	20241113	N	043340	500	475 억	169329	N	N	N	N
109	20241211	130458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	498	7	2	1.43	4906194	9909	44.96	490	501	490	638	344	491	495.13	0.18	0	-686	509	499	485	475	461	505	481	475	147	500	330	1	1	95000000	473	-3.83	1.66	12	0.01	-130.00	300.00	765	20240520	-34.90	450	20241113	10.67	765	-34.90	20240520	450	10.67	20241113	765	-34.90	20240520	450	10.67	20241113	N	043340	500	475 억	169329	N	N	N	N
110	20241211	120459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	491	0	3	0.00	4376882	8831	40.07	490	501	490	638	344	491	495.63	0.18	0	-686	509	499	485	475	461	505	481	475	147	500	330	1	1	95000000	466	-3.78	1.64	12	0.01	-130.00	300.00	765	20240520	-35.82	450	20241113	9.11	765	-35.82	20240520	450	9.11	20241113	765	-35.82	20240520	450	9.11	20241113	N	043340	500	475 억	169329	N	N	N	N
111	20241211	110456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	498	7	2	1.43	3793953	7644	34.69	490	501	490	638	344	491	496.33	0.18	0	-686	509	499	485	475	461	505	481	475	147	500	330	1	1	95000000	473	-3.83	1.66	12	0.01	-130.00	300.00	765	20240520	-34.90	450	20241113	10.67	765	-34.90	20240520	450	10.67	20241113	765	-34.90	20240520	450	10.67	20241113	N	043340	500	475 억	169329	N	N	N	N
112	20241211	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	499	8	2	1.63	1920368	3886	17.63	490	501	490	638	344	491	494.18	0.18	0	-457	509	499	485	475	461	505	481	475	147	500	330	1	1	95000000	474	-3.84	1.66	12	0.00	-130.00	300.00	765	20240520	-34.77	450	20241113	10.89	765	-34.77	20240520	450	10.89	20241113	765	-34.77	20240520	450	10.89	20241113	N	043340	500	475 억	169329	N	N	N	N
113	20241211	090500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	490	-1	5	-0.20	393470	803	3.64	490	490	490	638	344	491	490.00	0.18	0	0	509	499	485	475	461	505	481	475	147	500	330	1	1	95000000	466	-3.77	1.63	12	0.00	-130.00	300.00	765	20240520	-35.95	450	20241113	8.89	765	-35.95	20240520	450	8.89	20241113	765	-35.95	20240520	450	8.89	20241113	N	043340	500	475 억	169329	N	N	N	N
114	20241210	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	491	20	2	4.25	10795423	22038	22.87	471	495	471	612	330	471	489.85	0.18	0	-860	509	489	480	460	451	485	456	475	141	500	320	1	1	95000000	466	-3.78	1.64	12	0.02	-130.00	300.00	765	20240520	-35.82	450	20241113	9.11	765	-35.82	20240520	450	9.11	20241113	765	-35.82	20240520	450	9.11	20241113	N	043340	500	475 억	170189	N	N	N	N
115	20241210	150455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	493	22	2	4.67	10574473	21588	22.40	471	495	471	612	330	471	489.83	0.18	0	-410	509	489	480	460	451	485	456	475	141	500	320	1	1	95000000	468	-3.79	1.64	12	0.02	-130.00	300.00	765	20240520	-35.56	450	20241113	9.56	765	-35.56	20240520	450	9.56	20241113	765	-35.56	20240520	450	9.56	20241113	N	043340	500	475 억	170189	N	N	N	N
116	20241210	140454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	490	19	2	4.03	10326112	21079	21.87	471	495	471	612	330	471	489.88	0.18	0	-410	509	489	480	460	451	485	456	475	141	500	320	1	1	95000000	466	-3.77	1.63	12	0.02	-130.00	300.00	765	20240520	-35.95	450	20241113	8.89	765	-35.95	20240520	450	8.89	20241113	765	-35.95	20240520	450	8.89	20241113	N	043340	500	475 억	170189	N	N	N	N
117	20241210	130453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	493	22	2	4.67	9430210	19236	19.96	471	495	471	612	330	471	490.24	0.18	0	-410	509	489	480	460	451	485	456	475	141	500	320	1	1	95000000	468	-3.79	1.64	12	0.02	-130.00	300.00	765	20240520	-35.56	450	20241113	9.56	765	-35.56	20240520	450	9.56	20241113	765	-35.56	20240520	450	9.56	20241113	N	043340	500	475 억	170189	N	N	N	N
118	20241210	120454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	494	23	2	4.88	9158281	18680	19.38	471	495	471	612	330	471	490.27	0.18	0	-410	509	489	480	460	451	485	456	475	141	500	320	1	1	95000000	469	-3.80	1.65	12	0.02	-130.00	300.00	765	20240520	-35.42	450	20241113	9.78	765	-35.42	20240520	450	9.78	20241113	765	-35.42	20240520	450	9.78	20241113	N	043340	500	475 억	170189	N	N	N	N
119	20241210	110453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	494	23	2	4.88	8663303	17678	18.35	471	495	471	612	330	471	490.06	0.18	0	-410	509	489	480	460	451	485	456	475	141	500	320	1	1	95000000	469	-3.80	1.65	12	0.02	-130.00	300.00	765	20240520	-35.42	450	20241113	9.78	765	-35.42	20240520	450	9.78	20241113	765	-35.42	20240520	450	9.78	20241113	N	043340	500	475 억	170189	N	N	N	N
120	20241210	100453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	494	23	2	4.88	5206824	10674	11.08	471	495	471	612	330	471	487.80	0.18	0	-105	509	489	480	460	451	485	456	475	141	500	320	1	1	95000000	469	-3.80	1.65	12	0.01	-130.00	300.00	765	20240520	-35.42	450	20241113	9.78	765	-35.42	20240520	450	9.78	20241113	765	-35.42	20240520	450	9.78	20241113	N	043340	500	475 억	170189	N	N	N	N
121	20241210	090457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	480	9	2	1.91	50406	107	0.11	471	480	471	612	330	471	471.08	0.18	0	0	509	489	480	460	451	485	456	475	141	500	320	1	1	95000000	456	-3.69	1.60	12	0.00	-130.00	300.00	765	20240520	-37.25	450	20241113	6.67	765	-37.25	20240520	450	6.67	20241113	765	-37.25	20240520	450	6.67	20241113	N	043340	500	475 억	170189	N	N	N	N
122	20241209	160452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	471	-29	5	-5.80	46483759	96322	172.96	500	500	471	650	350	500	482.59	0.18	0	222	512	505	498	491	484	509	495	475	150	500	340	1	1	95000000	447	-3.62	1.57	12	0.10	-130.00	300.00	765	20240520	-38.43	450	20241113	4.67	765	-38.43	20240520	450	4.67	20241113	765	-38.43	20240520	450	4.67	20241113	N	043340	500	475 억	169967	N	N	N	N
123	20241209	150454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	471	-29	5	-5.80	42278977	87404	156.95	500	500	471	650	350	500	483.72	0.18	0	2408	512	505	498	491	484	509	495	475	150	500	340	1	1	95000000	447	-3.62	1.57	12	0.09	-130.00	300.00	765	20240520	-38.43	450	20241113	4.67	765	-38.43	20240520	450	4.67	20241113	765	-38.43	20240520	450	4.67	20241113	N	043340	500	475 억	169967	N	N	N	N
124	20241209	140453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	478	-22	5	-4.40	30180383	62008	111.34	500	500	478	650	350	500	486.72	0.18	0	-1350	512	505	498	491	484	509	495	475	150	500	340	1	1	95000000	454	-3.68	1.59	12	0.07	-130.00	300.00	765	20240520	-37.52	450	20241113	6.22	765	-37.52	20240520	450	6.22	20241113	765	-37.52	20240520	450	6.22	20241113	N	043340	500	475 억	169967	N	N	N	N
125	20241209	130454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	481	-19	5	-3.80	29200229	59965	107.68	500	500	481	650	350	500	486.95	0.18	0	-1234	512	505	498	491	484	509	495	475	150	500	340	1	1	95000000	457	-3.70	1.60	12	0.06	-130.00	300.00	765	20240520	-37.12	450	20241113	6.89	765	-37.12	20240520	450	6.89	20241113	765	-37.12	20240520	450	6.89	20241113	N	043340	500	475 억	169967	N	N	N	N
126	20241209	120453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	489	-11	5	-2.20	9862137	20060	36.02	500	500	489	650	350	500	491.63	0.18	0	-920	512	505	498	491	484	509	495	475	150	500	340	1	1	95000000	465	-3.76	1.63	12	0.02	-130.00	300.00	765	20240520	-36.08	450	20241113	8.67	765	-36.08	20240520	450	8.67	20241113	765	-36.08	20240520	450	8.67	20241113	N	043340	500	475 억	169967	N	N	N	N
127	20241209	110454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	494	-6	5	-1.20	1778859	3599	6.46	500	500	493	650	350	500	494.26	0.18	0	-350	512	505	498	491	484	509	495	475	150	500	340	1	1	95000000	469	-3.80	1.65	12	0.00	-130.00	300.00	765	20240520	-35.42	450	20241113	9.78	765	-35.42	20240520	450	9.78	20241113	765	-35.42	20240520	450	9.78	20241113	N	043340	500	475 억	169967	N	N	N	N
128	20241209	100452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	493	-7	5	-1.40	1253743	2536	4.55	500	500	493	650	350	500	494.38	0.18	0	-350	512	505	498	491	484	509	495	475	150	500	340	1	1	95000000	468	-3.79	1.64	12	0.00	-130.00	300.00	765	20240520	-35.56	450	20241113	9.56	765	-35.56	20240520	450	9.56	20241113	765	-35.56	20240520	450	9.56	20241113	N	043340	500	475 억	169967	N	N	N	N
129	20241209	090451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	0	3	0.00	13500	27	0.05	500	500	500	650	350	500	500.00	0.18	0	0	512	505	498	491	484	509	495	475	150	500	340	1	1	95000000	475	-3.85	1.67	12	0.00	-130.00	300.00	765	20240520	-34.64	450	20241113	11.11	765	-34.64	20240520	450	11.11	20241113	765	-34.64	20240520	450	11.11	20241113	N	043340	500	475 억	169967	N	N	N	N
130	20241206	160449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	3	2	0.60	27745913	55690	21.72	497	505	491	646	348	497	498.22	0.18	0	1943	517	507	494	484	471	512	489	475	149	500	330	1	1	95000000	475	-3.85	1.67	12	0.06	-130.00	300.00	765	20240520	-34.64	450	20241113	11.11	765	-34.64	20240520	450	11.11	20241113	765	-34.64	20240520	450	11.11	20241113	N	043340	500	475 억	168024	N	N	N	N
131	20241206	150451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	3	2	0.60	27113083	54423	21.23	497	505	491	646	348	497	498.19	0.18	0	2267	517	507	494	484	471	512	489	475	149	500	330	1	1	95000000	475	-3.85	1.67	12	0.06	-130.00	300.00	765	20240520	-34.64	450	20241113	11.11	765	-34.64	20240520	450	11.11	20241113	765	-34.64	20240520	450	11.11	20241113	N	043340	500	475 억	168024	N	N	N	N
132	20241206	140449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	4	2	0.80	19384341	38960	15.20	497	505	491	646	348	497	497.54	0.18	0	672	517	507	494	484	471	512	489	475	149	500	330	1	1	95000000	476	-3.85	1.67	12	0.04	-130.00	300.00	765	20240520	-34.51	450	20241113	11.33	765	-34.51	20240520	450	11.33	20241113	765	-34.51	20240520	450	11.33	20241113	N	043340	500	475 억	168024	N	N	N	N
133	20241206	130450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	4	2	0.80	16037614	32313	12.61	497	502	491	646	348	497	496.32	0.18	0	1329	517	507	494	484	471	512	489	475	149	500	330	1	1	95000000	476	-3.85	1.67	12	0.03	-130.00	300.00	765	20240520	-34.51	450	20241113	11.33	765	-34.51	20240520	450	11.33	20241113	765	-34.51	20240520	450	11.33	20241113	N	043340	500	475 억	168024	N	N	N	N
134	20241206	120447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	0	3	0.00	13550610	27309	10.65	497	502	491	646	348	497	496.20	0.18	0	245	517	507	494	484	471	512	489	475	149	500	330	1	1	95000000	472	-3.82	1.66	12	0.03	-130.00	300.00	765	20240520	-35.03	450	20241113	10.44	765	-35.03	20240520	450	10.44	20241113	765	-35.03	20240520	450	10.44	20241113	N	043340	500	475 억	168024	N	N	N	N
135	20241206	110450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	4	2	0.80	10588987	21350	8.33	497	502	491	646	348	497	495.97	0.18	0	245	517	507	494	484	471	512	489	475	149	500	330	1	1	95000000	476	-3.85	1.67	12	0.02	-130.00	300.00	765	20240520	-34.51	450	20241113	11.33	765	-34.51	20240520	450	11.33	20241113	765	-34.51	20240520	450	11.33	20241113	N	043340	500	475 억	168024	N	N	N	N
136	20241206	100447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	0	3	0.00	7627298	15368	6.00	497	502	491	646	348	497	496.31	0.18	0	245	517	507	494	484	471	512	489	475	149	500	330	1	1	95000000	472	-3.82	1.66	12	0.02	-130.00	300.00	765	20240520	-35.03	450	20241113	10.44	765	-35.03	20240520	450	10.44	20241113	765	-35.03	20240520	450	10.44	20241113	N	043340	500	475 억	168024	N	N	N	N
137	20241206	090449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	0	3	0.00	64981	131	0.05	497	497	491	646	348	497	496.04	0.18	0	0	517	507	494	484	471	512	489	475	149	500	330	1	1	95000000	472	-3.82	1.66	12	0.00	-130.00	300.00	765	20240520	-35.03	450	20241113	10.44	765	-35.03	20240520	450	10.44	20241113	765	-35.03	20240520	450	10.44	20241113	N	043340	500	475 억	168024	N	N	N	N
138	20241205	160441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	13	2	2.69	124627396	256342	769.52	484	504	481	629	339	484	486.18	0.18	0	-382	522	503	477	458	432	512	467	475	145	500	320	1	1	95000000	472	-3.82	1.66	12	0.27	-130.00	300.00	765	20240520	-35.03	450	20241113	10.44	765	-35.03	20240520	450	10.44	20241113	765	-35.03	20240520	450	10.44	20241113	N	043340	500	475 억	168256	N	N	N	N
139	20241205	150445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	16	2	3.31	124486739	256059	768.67	484	504	481	629	339	484	486.16	0.18	0	-381	522	503	477	458	432	512	467	475	145	500	320	1	1	95000000	475	-3.85	1.67	12	0.27	-130.00	300.00	765	20240520	-34.64	450	20241113	11.11	765	-34.64	20240520	450	11.11	20241113	765	-34.64	20240520	450	11.11	20241113	N	043340	500	475 억	168256	N	N	N	N
140	20241205	140443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	16	2	3.31	122417646	251916	756.23	484	504	481	629	339	484	485.95	0.18	0	-352	522	503	477	458	432	512	467	475	145	500	320	1	1	95000000	475	-3.85	1.67	12	0.27	-130.00	300.00	765	20240520	-34.64	450	20241113	11.11	765	-34.64	20240520	450	11.11	20241113	765	-34.64	20240520	450	11.11	20241113	N	043340	500	475 억	168256	N	N	N	N
141	20241205	130443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	493	9	2	1.86	116397075	239812	719.90	484	504	481	629	339	484	485.37	0.18	0	-186	522	503	477	458	432	512	467	475	145	500	320	1	1	95000000	468	-3.79	1.64	12	0.25	-130.00	300.00	765	20240520	-35.56	450	20241113	9.56	765	-35.56	20240520	450	9.56	20241113	765	-35.56	20240520	450	9.56	20241113	N	043340	500	475 억	168256	N	N	N	N
142	20241205	120443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	494	10	2	2.07	114657645	236308	709.38	484	504	481	629	339	484	485.20	0.18	0	-12	522	503	477	458	432	512	467	475	145	500	320	1	1	95000000	469	-3.80	1.65	12	0.25	-130.00	300.00	765	20240520	-35.42	450	20241113	9.78	765	-35.42	20240520	450	9.78	20241113	765	-35.42	20240520	450	9.78	20241113	N	043340	500	475 억	168256	N	N	N	N
143	20241205	110442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	489	5	2	1.03	111071554	229091	687.71	484	504	481	629	339	484	484.84	0.18	0	2556	522	503	477	458	432	512	467	475	145	500	320	1	1	95000000	465	-3.76	1.63	12	0.24	-130.00	300.00	765	20240520	-36.08	450	20241113	8.67	765	-36.08	20240520	450	8.67	20241113	765	-36.08	20240520	450	8.67	20241113	N	043340	500	475 억	168256	N	N	N	N
144	20241205	100440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	488	4	2	0.83	109502496	225885	678.09	484	504	481	629	339	484	484.77	0.18	0	2830	522	503	477	458	432	512	467	475	145	500	320	1	1	95000000	464	-3.75	1.63	12	0.24	-130.00	300.00	765	20240520	-36.21	450	20241113	8.44	765	-36.21	20240520	450	8.44	20241113	765	-36.21	20240520	450	8.44	20241113	N	043340	500	475 억	168256	N	N	N	N
145	20241205	090443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	484	0	3	0.00	53724	111	0.33	484	484	484	629	339	484	484.00	0.18	0	0	522	503	477	458	432	512	467	475	145	500	320	1	1	95000000	460	-3.72	1.61	12	0.00	-130.00	300.00	765	20240520	-36.73	450	20241113	7.56	765	-36.73	20240520	450	7.56	20241113	765	-36.73	20240520	450	7.56	20241113	N	043340	500	475 억	168256	N	N	N	N
146	20241204	160435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	484	8	2	1.68	15445340	33312	71.83	451	496	451	618	334	476	463.66	0.18	0	-155	521	498	487	464	453	493	459	475	142	500	320	1	1	95000000	460	-3.72	1.61	12	0.04	-130.00	300.00	765	20240520	-36.73	450	20241113	7.56	765	-36.73	20240520	450	7.56	20241113	765	-36.73	20240520	450	7.56	20241113	N	043340	500	475 억	168411	N	N	N	N
147	20241204	150436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	484	8	2	1.68	14937240	32256	69.56	451	496	451	618	334	476	463.08	0.18	0	-155	521	498	487	464	453	493	459	475	142	500	320	1	1	95000000	460	-3.72	1.61	12	0.03	-130.00	300.00	765	20240520	-36.73	450	20241113	7.56	765	-36.73	20240520	450	7.56	20241113	765	-36.73	20240520	450	7.56	20241113	N	043340	500	475 억	168411	N	N	N	N
148	20241204	140435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	484	8	2	1.68	14553761	31464	67.85	451	496	451	618	334	476	462.55	0.18	0	-53	521	498	487	464	453	493	459	475	142	500	320	1	1	95000000	460	-3.72	1.61	12	0.03	-130.00	300.00	765	20240520	-36.73	450	20241113	7.56	765	-36.73	20240520	450	7.56	20241113	765	-36.73	20240520	450	7.56	20241113	N	043340	500	475 억	168411	N	N	N	N
149	20241204	130431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	480	4	2	0.84	13831833	29960	64.61	451	496	451	618	334	476	461.68	0.18	0	-53	521	498	487	464	453	493	459	475	142	500	320	1	1	95000000	456	-3.69	1.60	12	0.03	-130.00	300.00	765	20240520	-37.25	450	20241113	6.67	765	-37.25	20240520	450	6.67	20241113	765	-37.25	20240520	450	6.67	20241113	N	043340	500	475 억	168411	N	N	N	N
150	20241204	120430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	479	3	2	0.63	12918790	28055	60.50	451	496	451	618	334	476	460.48	0.18	0	-53	521	498	487	464	453	493	459	475	142	500	320	1	1	95000000	455	-3.68	1.60	12	0.03	-130.00	300.00	765	20240520	-37.39	450	20241113	6.44	765	-37.39	20240520	450	6.44	20241113	765	-37.39	20240520	450	6.44	20241113	N	043340	500	475 억	168411	N	N	N	N
151	20241204	110428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	484	8	2	1.68	11941868	26003	56.07	451	496	451	618	334	476	459.25	0.18	0	-53	521	498	487	464	453	493	459	475	142	500	320	1	1	95000000	460	-3.72	1.61	12	0.03	-130.00	300.00	765	20240520	-36.73	450	20241113	7.56	765	-36.73	20240520	450	7.56	20241113	765	-36.73	20240520	450	7.56	20241113	N	043340	500	475 억	168411	N	N	N	N
152	20241204	100428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	494	18	2	3.78	11190113	24465	52.76	451	496	451	618	334	476	457.39	0.18	0	-20	521	498	487	464	453	493	459	475	142	500	320	1	1	95000000	469	-3.80	1.65	12	0.03	-130.00	300.00	765	20240520	-35.42	450	20241113	9.78	765	-35.42	20240520	450	9.78	20241113	765	-35.42	20240520	450	9.78	20241113	N	043340	500	475 억	168411	N	N	N	N
153	20241204	090433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	457	-19	5	-3.99	5835179	12917	27.85	451	473	451	618	334	476	451.74	0.18	0	131	521	498	487	464	453	493	459	475	142	500	320	1	1	95000000	434	-3.52	1.52	12	0.01	-130.00	300.00	765	20240520	-40.26	450	20241113	1.56	765	-40.26	20240520	450	1.56	20241113	765	-40.26	20240520	450	1.56	20241113	N	043340	500	475 억	168411	N	N	N	N
154	20241203	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	476	-15	5	-3.05	22170071	45542	126.65	491	510	476	638	344	491	486.94	0.18	0	182	520	505	495	480	470	513	488	475	147	500	330	1	1	95000000	452	-3.66	1.59	12	0.05	-130.00	300.00	765	20240520	-37.78	450	20241113	5.78	765	-37.78	20240520	450	5.78	20241113	765	-37.78	20240520	450	5.78	20241113	N	043340	500	475 억	168229	N	N	N	N
155	20241203	150507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	484	-7	5	-1.43	19231614	39397	109.56	491	510	479	638	344	491	488.15	0.18	0	2489	520	505	495	480	470	513	488	475	147	500	330	1	1	95000000	460	-3.72	1.61	12	0.04	-130.00	300.00	765	20240520	-36.73	450	20241113	7.56	765	-36.73	20240520	450	7.56	20241113	765	-36.73	20240520	450	7.56	20241113	N	043340	500	475 억	168229	N	N	N	N
156	20241203	140459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	489	-2	5	-0.41	13003928	26492	73.67	491	510	488	638	344	491	490.86	0.18	0	2417	520	505	495	480	470	513	488	475	147	500	330	1	1	95000000	465	-3.76	1.63	12	0.03	-130.00	300.00	765	20240520	-36.08	450	20241113	8.67	765	-36.08	20240520	450	8.67	20241113	765	-36.08	20240520	450	8.67	20241113	N	043340	500	475 억	168229	N	N	N	N
157	20241203	130455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	491	0	3	0.00	11994608	24432	67.94	491	510	489	638	344	491	490.94	0.18	0	2417	520	505	495	480	470	513	488	475	147	500	330	1	1	95000000	466	-3.78	1.64	12	0.03	-130.00	300.00	765	20240520	-35.82	450	20241113	9.11	765	-35.82	20240520	450	9.11	20241113	765	-35.82	20240520	450	9.11	20241113	N	043340	500	475 억	168229	N	N	N	N
158	20241203	120514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	489	-2	5	-0.41	11656593	23741	66.02	491	510	489	638	344	491	490.99	0.18	0	2417	520	505	495	480	470	513	488	475	147	500	330	1	1	95000000	465	-3.76	1.63	12	0.02	-130.00	300.00	765	20240520	-36.08	450	20241113	8.67	765	-36.08	20240520	450	8.67	20241113	765	-36.08	20240520	450	8.67	20241113	N	043340	500	475 억	168229	N	N	N	N
159	20241203	110456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	491	0	3	0.00	5928379	12028	33.45	491	510	491	638	344	491	492.88	0.18	0	2417	520	505	495	480	470	513	488	475	147	500	330	1	1	95000000	466	-3.78	1.64	12	0.01	-130.00	300.00	765	20240520	-35.82	450	20241113	9.11	765	-35.82	20240520	450	9.11	20241113	765	-35.82	20240520	450	9.11	20241113	N	043340	500	475 억	168229	N	N	N	N
160	20241203	100447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	499	8	2	1.63	5337403	10826	30.11	491	510	491	638	344	491	493.02	0.18	0	2413	520	505	495	480	470	513	488	475	147	500	330	1	1	95000000	474	-3.84	1.66	12	0.01	-130.00	300.00	765	20240520	-34.77	450	20241113	10.89	765	-34.77	20240520	450	10.89	20241113	765	-34.77	20240520	450	10.89	20241113	N	043340	500	475 억	168229	N	N	N	N
161	20241203	090446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	491	0	3	0.00	0	0	0.00	0	0	0	638	344	491	0.00	0.18	0	0	520	505	495	480	470	513	488	475	147	500	330	1	1	95000000	466	-3.78	1.64	12	0.00	-130.00	300.00	765	20240520	-35.82	450	20241113	9.11	765	-35.82	20240520	450	9.11	20241113	765	-35.82	20240520	450	9.11	20241113	N	043340	500	475 억	168229	N	N	N	N
162	20241202	160434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	491	-3	5	-0.61	17744753	35960	57.81	485	510	485	642	346	494	493.46	0.18	0	-1285	516	505	499	488	482	502	485	475	148	500	330	1	1	95000000	466	-3.78	1.64	12	0.04	-130.00	300.00	765	20240520	-35.82	450	20241113	9.11	765	-35.82	20240520	450	9.11	20241113	765	-35.82	20240520	450	9.11	20241113	N	043340	500	475 억	169514	N	N	N	N
163	20241202	150509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	491	-3	5	-0.61	12914347	26123	42.00	485	510	485	642	346	494	494.37	0.18	0	-1012	516	505	499	488	482	502	485	475	148	500	330	1	1	95000000	466	-3.78	1.64	12	0.03	-130.00	300.00	765	20240520	-35.82	450	20241113	9.11	765	-35.82	20240520	450	9.11	20241113	765	-35.82	20240520	450	9.11	20241113	N	043340	500	475 억	169514	N	N	N	N
164	20241202	140446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	495	1	2	0.20	9128508	18447	29.66	485	510	485	642	346	494	494.85	0.18	0	-1036	516	505	499	488	482	502	485	475	148	500	330	1	1	95000000	470	-3.81	1.65	12	0.02	-130.00	300.00	765	20240520	-35.29	450	20241113	10.00	765	-35.29	20240520	450	10.00	20241113	765	-35.29	20240520	450	10.00	20241113	N	043340	500	475 억	169514	N	N	N	N
165	20241202	130445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	495	1	2	0.20	7399013	14946	24.03	485	510	485	642	346	494	495.05	0.18	0	-1036	516	505	499	488	482	502	485	475	148	500	330	1	1	95000000	470	-3.81	1.65	12	0.02	-130.00	300.00	765	20240520	-35.29	450	20241113	10.00	765	-35.29	20240520	450	10.00	20241113	765	-35.29	20240520	450	10.00	20241113	N	043340	500	475 억	169514	N	N	N	N
166	20241202	120502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	495	1	2	0.20	4366282	8815	14.17	485	510	485	642	346	494	495.32	0.18	0	-1036	516	505	499	488	482	502	485	475	148	500	330	1	1	95000000	470	-3.81	1.65	12	0.01	-130.00	300.00	765	20240520	-35.29	450	20241113	10.00	765	-35.29	20240520	450	10.00	20241113	765	-35.29	20240520	450	10.00	20241113	N	043340	500	475 억	169514	N	N	N	N
167	20241202	110434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	11	2	2.23	3387948	6858	11.02	485	510	485	642	346	494	494.01	0.18	0	-357	516	505	499	488	482	502	485	475	148	500	330	1	1	95000000	480	-3.88	1.68	12	0.01	-130.00	300.00	765	20240520	-33.99	450	20241113	12.22	765	-33.99	20240520	450	12.22	20241113	765	-33.99	20240520	450	12.22	20241113	N	043340	500	475 억	169514	N	N	N	N
168	20241202	100434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	8	2	1.62	2829852	5747	9.24	485	510	485	642	346	494	492.41	0.18	0	-5	516	505	499	488	482	502	485	475	148	500	330	1	1	95000000	477	-3.86	1.67	12	0.01	-130.00	300.00	765	20240520	-34.38	450	20241113	11.56	765	-34.38	20240520	450	11.56	20241113	765	-34.38	20240520	450	11.56	20241113	N	043340	500	475 억	169514	N	N	N	N
169	20241202	090434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	485	-9	5	-1.82	1382182	2844	4.57	485	489	485	642	346	494	486.00	0.18	0	881	516	505	499	488	482	502	485	475	148	500	330	1	1	95000000	461	-3.73	1.62	12	0.00	-130.00	300.00	765	20240520	-36.60	450	20241113	7.78	765	-36.60	20240520	450	7.78	20241113	765	-36.60	20240520	450	7.78	20241113	N	043340	500	475 억	169514	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History