KissMeData/297090/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161158	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4375	180	2	4.29	350391990	81012	110.02	4180	4375	4140	5450	2940	4195	4325.21	2.17	28320	28450	4315	4255	4180	4120	4045	4217	4082	136	1255	500	2930	5	1	27270000	1193	-74.15	1.39	12	0.30	-59.00	3142.00	11660	20231220	-62.48	3600	20241210	21.53	11000	-60.23	20240102	3600	21.53	20241210	11000	-60.23	20240102	3600	21.53	20241210	1.36	N	297090	500	136 억	592599	N	N	17	N	N
3	20241231	151143	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4375	180	2	4.29	350391990	81012	110.02	4180	4375	4140	5450	2940	4195	4325.21	2.17	28320	28450	4315	4255	4180	4120	4045	4217	4082	136	1255	500	2930	5	1	27270000	1193	-74.15	1.39	12	0.30	-59.00	3142.00	11660	20231220	-62.48	3600	20241210	21.53	11000	-60.23	20240102	3600	21.53	20241210	11000	-60.23	20240102	3600	21.53	20241210	1.36	N	297090	500	136 억	592599	N	N	17	N	N
4	20241231	141158	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4375	180	2	4.29	350391990	81012	110.02	4180	4375	4140	5450	2940	4195	4325.21	2.17	28320	28450	4315	4255	4180	4120	4045	4217	4082	136	1255	500	2930	5	1	27270000	1193	-74.15	1.39	12	0.30	-59.00	3142.00	11660	20231220	-62.48	3600	20241210	21.53	11000	-60.23	20240102	3600	21.53	20241210	11000	-60.23	20240102	3600	21.53	20241210	1.36	N	297090	500	136 억	592599	N	N	17	N	N
5	20241231	131159	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4375	180	2	4.29	350391990	81012	110.02	4180	4375	4140	5450	2940	4195	4325.21	2.17	28320	28450	4315	4255	4180	4120	4045	4217	4082	136	1255	500	2930	5	1	27270000	1193	-74.15	1.39	12	0.30	-59.00	3142.00	11660	20231220	-62.48	3600	20241210	21.53	11000	-60.23	20240102	3600	21.53	20241210	11000	-60.23	20240102	3600	21.53	20241210	1.36	N	297090	500	136 억	592599	N	N	17	N	N
6	20241231	121157	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4375	180	2	4.29	350391990	81012	110.02	4180	4375	4140	5450	2940	4195	4325.21	2.17	28320	28450	4315	4255	4180	4120	4045	4217	4082	136	1255	500	2930	5	1	27270000	1193	-74.15	1.39	12	0.30	-59.00	3142.00	11660	20231220	-62.48	3600	20241210	21.53	11000	-60.23	20240102	3600	21.53	20241210	11000	-60.23	20240102	3600	21.53	20241210	1.36	N	297090	500	136 억	592599	N	N	17	N	N
7	20241231	111157	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4375	180	2	4.29	350391990	81012	110.02	4180	4375	4140	5450	2940	4195	4325.21	2.17	28320	28450	4315	4255	4180	4120	4045	4217	4082	136	1255	500	2930	5	1	27270000	1193	-74.15	1.39	12	0.30	-59.00	3142.00	11660	20231220	-62.48	3600	20241210	21.53	11000	-60.23	20240102	3600	21.53	20241210	11000	-60.23	20240102	3600	21.53	20241210	1.36	N	297090	500	136 억	592599	N	N	17	N	N
8	20241231	101151	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4375	180	2	4.29	350391990	81012	110.02	4180	4375	4140	5450	2940	4195	4325.21	2.17	28320	28450	4315	4255	4180	4120	4045	4217	4082	136	1255	500	2930	5	1	27270000	1193	-74.15	1.39	12	0.30	-59.00	3142.00	11660	20231220	-62.48	3600	20241210	21.53	11000	-60.23	20240102	3600	21.53	20241210	11000	-60.23	20240102	3600	21.53	20241210	1.36	N	297090	500	136 억	592599	N	N	17	N	N
9	20241231	091152	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4375	180	2	4.29	350391990	81012	110.02	4180	4375	4140	5450	2940	4195	4325.21	2.17	28320	28450	4315	4255	4180	4120	4045	4217	4082	136	1255	500	2930	5	1	27270000	1193	-74.15	1.39	12	0.30	-59.00	3142.00	11660	20231220	-62.48	3600	20241210	21.53	11000	-60.23	20240102	3600	21.53	20241210	11000	-60.23	20240102	3600	21.53	20241210	1.36	N	297090	500	136 억	592599	N	N	17	N	N
10	20241230	161151	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4375	180	2	4.29	349768610	80870	109.83	4180	4375	4140	5450	2940	4195	4325.21	2.07	0	28450	4315	4255	4180	4120	4045	4217	4082	136	1255	500	2930	5	1	27270000	1193	-74.15	1.39	12	0.30	-59.00	3142.00	11660	20231220	-62.48	3600	20241210	21.53	11000	-60.23	20240102	3600	21.53	20241210	11000	-60.23	20240102	3600	21.53	20241210	1.36	N	297090	500	136 억	564279	N	N	17	N	N
11	20241230	151155	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4350	155	2	3.69	342087745	79114	107.44	4180	4375	4140	5450	2940	4195	4324.15	2.07	0	27757	4315	4255	4180	4120	4045	4217	4082	136	1255	500	2930	5	1	27270000	1186	-73.73	1.38	12	0.29	-59.00	3142.00	11660	20231220	-62.69	3600	20241210	20.83	11000	-60.45	20240102	3600	20.83	20241210	11000	-60.45	20240102	3600	20.83	20241210	1.36	N	297090	500	136 억	564279	N	N	74	N	N
12	20241230	141155	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4350	155	2	3.69	284116180	65822	89.39	4180	4365	4140	5450	2940	4195	4316.62	2.07	0	20632	4315	4255	4180	4120	4045	4217	4082	136	1255	500	2930	5	1	27270000	1186	-73.73	1.38	12	0.24	-59.00	3142.00	11660	20231220	-62.69	3600	20241210	20.83	11000	-60.45	20240102	3600	20.83	20241210	11000	-60.45	20240102	3600	20.83	20241210	1.36	N	297090	500	136 억	564279	N	N	74	N	N
13	20241230	131156	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4360	165	2	3.93	249140295	57772	78.46	4180	4365	4140	5450	2940	4195	4312.68	2.07	0	21809	4315	4255	4180	4120	4045	4217	4082	136	1255	500	2930	5	1	27270000	1189	-73.90	1.39	12	0.21	-59.00	3142.00	11660	20231220	-62.61	3600	20241210	21.11	11000	-60.36	20240102	3600	21.11	20241210	11000	-60.36	20240102	3600	21.11	20241210	1.36	N	297090	500	136 억	564279	N	N	74	N	N
14	20241230	121150	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4355	160	2	3.81	230761660	53552	72.73	4180	4365	4140	5450	2940	4195	4309.33	2.07	0	18173	4315	4255	4180	4120	4045	4217	4082	136	1255	500	2930	5	1	27270000	1188	-73.81	1.39	12	0.20	-59.00	3142.00	11660	20231220	-62.65	3600	20241210	20.97	11000	-60.41	20240102	3600	20.97	20241210	11000	-60.41	20240102	3600	20.97	20241210	1.36	N	297090	500	136 억	564279	N	N	74	N	N
15	20241230	111152	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4335	140	2	3.34	202273205	46996	63.82	4180	4365	4140	5450	2940	4195	4304.28	2.07	0	16119	4315	4255	4180	4120	4045	4217	4082	136	1255	500	2930	5	1	27270000	1182	-73.47	1.38	12	0.17	-59.00	3142.00	11660	20231220	-62.82	3600	20241210	20.42	11000	-60.59	20240102	3600	20.42	20241210	11000	-60.59	20240102	3600	20.42	20241210	1.36	N	297090	500	136 억	564279	N	N	74	N	N
16	20241230	101153	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4305	110	2	2.62	143631410	33472	45.46	4180	4345	4140	5450	2940	4195	4291.38	2.07	0	7297	4315	4255	4180	4120	4045	4217	4082	136	1255	500	2930	5	1	27270000	1174	-72.97	1.37	12	0.12	-59.00	3142.00	11660	20231220	-63.08	3600	20241210	19.58	11000	-60.86	20240102	3600	19.58	20241210	11000	-60.86	20240102	3600	19.58	20241210	1.36	N	297090	500	136 억	564279	N	N	74	N	N
17	20241230	091155	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4275	80	2	1.91	28073555	6667	9.05	4180	4285	4140	5450	2940	4195	4211.06	2.07	0	-162	4315	4255	4180	4120	4045	4217	4082	136	1255	500	2930	5	1	27270000	1166	-72.46	1.36	12	0.02	-59.00	3142.00	11660	20231220	-63.34	3600	20241210	18.75	11000	-61.14	20240102	3600	18.75	20241210	11000	-61.14	20240102	3600	18.75	20241210	1.36	N	297090	500	136 억	564279	N	N	74	N	N
18	20241227	161148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	-30	5	-0.71	305794395	73420	73.16	4225	4240	4105	5490	2960	4225	4165.00	2.05	0	5412	4461	4342	4271	4152	4081	4307	4117	136	1265	500	2950	5	1	27270000	1144	-71.10	1.34	12	0.27	-59.00	3142.00	11660	20231220	-64.02	3600	20241210	16.53	11000	-61.86	20240102	3600	16.53	20241210	11070	-62.10	20231228	3600	16.53	20241210	1.40	N	297090	500	136 억	558668	N	N	74	N	N
19	20241227	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4190	-35	5	-0.83	297830555	71520	71.27	4225	4240	4105	5490	2960	4225	4164.30	2.05	0	3925	4461	4342	4271	4152	4081	4307	4117	136	1265	500	2950	5	1	27270000	1143	-71.02	1.33	12	0.26	-59.00	3142.00	11660	20231220	-64.07	3600	20241210	16.39	11000	-61.91	20240102	3600	16.39	20241210	11070	-62.15	20231228	3600	16.39	20241210	1.40	N	297090	500	136 억	558668	N	N	201	N	N
20	20241227	141150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4155	-70	5	-1.66	275078715	66080	65.85	4225	4240	4105	5490	2960	4225	4162.81	2.05	0	980	4461	4342	4271	4152	4081	4307	4117	136	1265	500	2950	5	1	27270000	1133	-70.42	1.32	12	0.24	-59.00	3142.00	11660	20231220	-64.37	3600	20241210	15.42	11000	-62.23	20240102	3600	15.42	20241210	11070	-62.47	20231228	3600	15.42	20241210	1.40	N	297090	500	136 억	558668	N	N	201	N	N
21	20241227	131147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4145	-80	5	-1.89	253208475	60824	60.61	4225	4240	4105	5490	2960	4225	4162.97	2.05	0	-2271	4461	4342	4271	4152	4081	4307	4117	136	1265	500	2950	5	1	27270000	1130	-70.25	1.32	12	0.22	-59.00	3142.00	11660	20231220	-64.45	3600	20241210	15.14	11000	-62.32	20240102	3600	15.14	20241210	11070	-62.56	20231228	3600	15.14	20241210	1.40	N	297090	500	136 억	558668	N	N	201	N	N
22	20241227	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4120	-105	5	-2.49	233248105	55992	55.79	4225	4240	4120	5490	2960	4225	4165.74	2.05	0	-4544	4461	4342	4271	4152	4081	4307	4117	136	1265	500	2950	5	1	27270000	1124	-69.83	1.31	12	0.21	-59.00	3142.00	11660	20231220	-64.67	3600	20241210	14.44	11000	-62.55	20240102	3600	14.44	20241210	11070	-62.78	20231228	3600	14.44	20241210	1.40	N	297090	500	136 억	558668	N	N	201	N	N
23	20241227	111147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4130	-95	5	-2.25	200783675	48134	47.96	4225	4240	4125	5490	2960	4225	4171.35	2.05	0	-7101	4461	4342	4271	4152	4081	4307	4117	136	1265	500	2950	5	1	27270000	1126	-70.00	1.31	12	0.18	-59.00	3142.00	11660	20231220	-64.58	3600	20241210	14.72	11000	-62.45	20240102	3600	14.72	20241210	11070	-62.69	20231228	3600	14.72	20241210	1.40	N	297090	500	136 억	558668	N	N	201	N	N
24	20241227	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4185	-40	5	-0.95	118265420	28304	28.20	4225	4240	4150	5490	2960	4225	4178.40	2.05	0	-858	4461	4342	4271	4152	4081	4307	4117	136	1265	500	2950	5	1	27270000	1141	-70.93	1.33	12	0.10	-59.00	3142.00	11660	20231220	-64.11	3600	20241210	16.25	11000	-61.95	20240102	3600	16.25	20241210	11070	-62.20	20231228	3600	16.25	20241210	1.40	N	297090	500	136 억	558668	N	N	201	N	N
25	20241227	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4210	-15	5	-0.36	19330435	4589	4.57	4225	4240	4195	5490	2960	4225	4212.34	2.05	0	-689	4461	4342	4271	4152	4081	4307	4117	136	1265	500	2950	5	1	27270000	1148	-71.36	1.34	12	0.02	-59.00	3142.00	11660	20231220	-63.89	3600	20241210	16.94	11000	-61.73	20240102	3600	16.94	20241210	11070	-61.97	20231228	3600	16.94	20241210	1.40	N	297090	500	136 억	558668	N	N	201	N	N
26	20241226	161142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	-70	5	-1.63	427804625	100126	106.02	4340	4390	4200	5580	3010	4295	4272.76	2.05	0	-1446	4485	4390	4295	4200	4105	4390	4200	136	1285	500	3000	5	1	27270000	1152	-71.61	1.34	12	0.37	-59.00	3142.00	11660	20231220	-63.77	3600	20241210	17.36	11000	-61.59	20240102	3600	17.36	20241210	11070	-61.83	20231228	3600	17.36	20241210	1.40	N	297090	500	136 억	559626	N	N	201	N	N
27	20241226	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	-70	5	-1.63	424308110	99298	105.15	4340	4390	4200	5580	3010	4295	4273.08	2.05	0	-1383	4485	4390	4295	4200	4105	4390	4200	136	1285	500	3000	5	1	27270000	1152	-71.61	1.34	12	0.36	-59.00	3142.00	11660	20231220	-63.77	3600	20241210	17.36	11000	-61.59	20240102	3600	17.36	20241210	11070	-61.83	20231228	3600	17.36	20241210	1.40	N	297090	500	136 억	559626	N	N	182	N	N
28	20241226	141137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	-55	5	-1.28	377552780	88258	93.46	4340	4390	4200	5580	3010	4295	4277.83	2.05	0	1746	4485	4390	4295	4200	4105	4390	4200	136	1285	500	3000	5	1	27270000	1156	-71.86	1.35	12	0.32	-59.00	3142.00	11660	20231220	-63.64	3600	20241210	17.78	11000	-61.45	20240102	3600	17.78	20241210	11070	-61.70	20231228	3600	17.78	20241210	1.40	N	297090	500	136 억	559626	N	N	182	N	N
29	20241226	131139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4250	-45	5	-1.05	314411195	73369	77.69	4340	4390	4200	5580	3010	4295	4285.34	2.05	0	4099	4485	4390	4295	4200	4105	4390	4200	136	1285	500	3000	5	1	27270000	1159	-72.03	1.35	12	0.27	-59.00	3142.00	11660	20231220	-63.55	3600	20241210	18.06	11000	-61.36	20240102	3600	18.06	20241210	11070	-61.61	20231228	3600	18.06	20241210	1.40	N	297090	500	136 억	559626	N	N	182	N	N
30	20241226	121136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4280	-15	5	-0.35	268101920	62500	66.18	4340	4390	4200	5580	3010	4295	4289.63	2.05	0	10521	4485	4390	4295	4200	4105	4390	4200	136	1285	500	3000	5	1	27270000	1167	-72.54	1.36	12	0.23	-59.00	3142.00	11660	20231220	-63.29	3600	20241210	18.89	11000	-61.09	20240102	3600	18.89	20241210	11070	-61.34	20231228	3600	18.89	20241210	1.40	N	297090	500	136 억	559626	N	N	182	N	N
31	20241226	111135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4345	50	2	1.16	228159945	53196	56.33	4340	4390	4200	5580	3010	4295	4289.04	2.05	0	17404	4485	4390	4295	4200	4105	4390	4200	136	1285	500	3000	5	1	27270000	1185	-73.64	1.38	12	0.20	-59.00	3142.00	11660	20231220	-62.74	3600	20241210	20.69	11000	-60.50	20240102	3600	20.69	20241210	11070	-60.75	20231228	3600	20.69	20241210	1.40	N	297090	500	136 억	559626	N	N	182	N	N
32	20241226	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4290	-5	5	-0.12	118639765	27846	29.49	4340	4340	4200	5580	3010	4295	4260.57	2.05	0	4287	4485	4390	4295	4200	4105	4390	4200	136	1285	500	3000	5	1	27270000	1170	-72.71	1.37	12	0.10	-59.00	3142.00	11660	20231220	-63.21	3600	20241210	19.17	11000	-61.00	20240102	3600	19.17	20241210	11070	-61.25	20231228	3600	19.17	20241210	1.40	N	297090	500	136 억	559626	N	N	182	N	N
33	20241226	091140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4265	-30	5	-0.70	6156980	1435	1.52	4340	4340	4265	5580	3010	4295	4290.58	2.05	0	-419	4485	4390	4295	4200	4105	4390	4200	136	1285	500	3000	5	1	27270000	1163	-72.29	1.36	12	0.01	-59.00	3142.00	11660	20231220	-63.42	3600	20241210	18.47	11000	-61.23	20240102	3600	18.47	20241210	11070	-61.47	20231228	3600	18.47	20241210	1.40	N	297090	500	136 억	559626	N	N	182	N	N
34	20241224	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4295	5	2	0.12	404375305	94400	69.22	4295	4390	4200	5570	3005	4290	4283.64	2.02	0	8574	4646	4467	4356	4177	4066	4412	4122	136	1280	500	3000	5	1	27270000	1171	-72.80	1.37	12	0.35	-59.00	3142.00	11660	20231220	-63.16	3600	20241210	19.31	11000	-60.95	20240102	3600	19.31	20241210	11070	-61.20	20231228	3600	19.31	20241210	1.42	N	297090	500	136 억	550301	N	N	182	N	N
35	20241224	151137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4270	-20	5	-0.47	393657365	91902	67.39	4295	4390	4200	5570	3005	4290	4283.45	2.02	0	8986	4646	4467	4356	4177	4066	4412	4122	136	1280	500	3000	5	1	27270000	1164	-72.37	1.36	12	0.34	-59.00	3142.00	11660	20231220	-63.38	3600	20241210	18.61	11000	-61.18	20240102	3600	18.61	20241210	11070	-61.43	20231228	3600	18.61	20241210	1.42	N	297090	500	136 억	550301	N	N	80	N	N
36	20241224	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4290	0	3	0.00	361068070	84284	61.81	4295	4390	4200	5570	3005	4290	4283.95	2.02	0	9030	4646	4467	4356	4177	4066	4412	4122	136	1280	500	3000	5	1	27270000	1170	-72.71	1.37	12	0.31	-59.00	3142.00	11660	20231220	-63.21	3600	20241210	19.17	11000	-61.00	20240102	3600	19.17	20241210	11070	-61.25	20231228	3600	19.17	20241210	1.42	N	297090	500	136 억	550301	N	N	80	N	N
37	20241224	131135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	-45	5	-1.05	280915465	65387	47.95	4295	4390	4245	5570	3005	4290	4296.20	2.02	0	1900	4646	4467	4356	4177	4066	4412	4122	136	1280	500	3000	5	1	27270000	1158	-71.95	1.35	12	0.24	-59.00	3142.00	11660	20231220	-63.59	3600	20241210	17.92	11000	-61.41	20240102	3600	17.92	20241210	11070	-61.65	20231228	3600	17.92	20241210	1.42	N	297090	500	136 억	550301	N	N	80	N	N
38	20241224	121137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4270	-20	5	-0.47	237775600	55264	40.53	4295	4390	4260	5570	3005	4290	4302.54	2.02	0	3818	4646	4467	4356	4177	4066	4412	4122	136	1280	500	3000	5	1	27270000	1164	-72.37	1.36	12	0.20	-59.00	3142.00	11660	20231220	-63.38	3600	20241210	18.61	11000	-61.18	20240102	3600	18.61	20241210	11070	-61.43	20231228	3600	18.61	20241210	1.42	N	297090	500	136 억	550301	N	N	80	N	N
39	20241224	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4285	-5	5	-0.12	209015970	48550	35.60	4295	4390	4260	5570	3005	4290	4305.17	2.02	0	4873	4646	4467	4356	4177	4066	4412	4122	136	1280	500	3000	5	1	27270000	1169	-72.63	1.36	12	0.18	-59.00	3142.00	11660	20231220	-63.25	3600	20241210	19.03	11000	-61.05	20240102	3600	19.03	20241210	11070	-61.29	20231228	3600	19.03	20241210	1.42	N	297090	500	136 억	550301	N	N	80	N	N
40	20241224	101135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4265	-25	5	-0.58	175724880	40771	29.90	4295	4390	4260	5570	3005	4290	4310.05	2.02	0	4730	4646	4467	4356	4177	4066	4412	4122	136	1280	500	3000	5	1	27270000	1163	-72.29	1.36	12	0.15	-59.00	3142.00	11660	20231220	-63.42	3600	20241210	18.47	11000	-61.23	20240102	3600	18.47	20241210	11070	-61.47	20231228	3600	18.47	20241210	1.42	N	297090	500	136 억	550301	N	N	80	N	N
41	20241224	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4380	90	2	2.10	45049735	10411	7.63	4295	4390	4290	5570	3005	4290	4327.13	2.02	0	8845	4646	4467	4356	4177	4066	4412	4122	136	1280	500	3000	5	1	27270000	1194	-74.24	1.39	12	0.04	-59.00	3142.00	11660	20231220	-62.44	3600	20241210	21.67	11000	-60.18	20240102	3600	21.67	20241210	11070	-60.43	20231228	3600	21.67	20241210	1.42	N	297090	500	136 억	550301	N	N	80	N	N
42	20241223	161127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4290	-110	5	-2.50	587024580	136180	60.87	4500	4535	4245	5720	3080	4400	4310.65	2.08	0	-16366	4766	4582	4466	4282	4166	4525	4225	136	1320	500	3080	5	1	27270000	1170	-72.71	1.37	12	0.50	-59.00	3142.00	11660	20231220	-63.21	3600	20241210	19.17	11000	-61.00	20240102	3600	19.17	20241210	11070	-61.25	20231228	3600	19.17	20241210	1.41	N	297090	500	136 억	566704	N	N	80	N	N
43	20241223	151132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4315	-85	5	-1.93	553786140	128445	57.41	4500	4535	4245	5720	3080	4400	4311.47	2.08	0	-12965	4766	4582	4466	4282	4166	4525	4225	136	1320	500	3080	5	1	27270000	1177	-73.14	1.37	12	0.47	-59.00	3142.00	11660	20231220	-62.99	3600	20241210	19.86	11000	-60.77	20240102	3600	19.86	20241210	11070	-61.02	20231228	3600	19.86	20241210	1.41	N	297090	500	136 억	566704	N	N	25	N	N
44	20241223	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4335	-65	5	-1.48	519112745	120426	53.83	4500	4535	4245	5720	3080	4400	4310.64	2.08	0	-13023	4766	4582	4466	4282	4166	4525	4225	136	1320	500	3080	5	1	27270000	1182	-73.47	1.38	12	0.44	-59.00	3142.00	11660	20231220	-62.82	3600	20241210	20.42	11000	-60.59	20240102	3600	20.42	20241210	11070	-60.84	20231228	3600	20.42	20241210	1.41	N	297090	500	136 억	566704	N	N	25	N	N
45	20241223	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4260	-140	5	-3.18	455063535	105486	47.15	4500	4535	4245	5720	3080	4400	4313.97	2.08	0	-22408	4766	4582	4466	4282	4166	4525	4225	136	1320	500	3080	5	1	27270000	1162	-72.20	1.36	12	0.39	-59.00	3142.00	11660	20231220	-63.46	3600	20241210	18.33	11000	-61.27	20240102	3600	18.33	20241210	11070	-61.52	20231228	3600	18.33	20241210	1.41	N	297090	500	136 억	566704	N	N	25	N	N
46	20241223	121130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4270	-130	5	-2.95	403716345	93454	41.77	4500	4535	4245	5720	3080	4400	4319.95	2.08	0	-18435	4766	4582	4466	4282	4166	4525	4225	136	1320	500	3080	5	1	27270000	1164	-72.37	1.36	12	0.34	-59.00	3142.00	11660	20231220	-63.38	3600	20241210	18.61	11000	-61.18	20240102	3600	18.61	20241210	11070	-61.43	20231228	3600	18.61	20241210	1.41	N	297090	500	136 억	566704	N	N	25	N	N
47	20241223	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4265	-135	5	-3.07	294738360	67891	30.35	4500	4535	4260	5720	3080	4400	4341.35	2.08	0	-24818	4766	4582	4466	4282	4166	4525	4225	136	1320	500	3080	5	1	27270000	1163	-72.29	1.36	12	0.25	-59.00	3142.00	11660	20231220	-63.42	3600	20241210	18.47	11000	-61.23	20240102	3600	18.47	20241210	11070	-61.47	20231228	3600	18.47	20241210	1.41	N	297090	500	136 억	566704	N	N	25	N	N
48	20241223	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4320	-80	5	-1.82	158069860	36096	16.13	4500	4535	4300	5720	3080	4400	4379.15	2.08	0	-12226	4766	4582	4466	4282	4166	4525	4225	136	1320	500	3080	5	1	27270000	1178	-73.22	1.37	12	0.13	-59.00	3142.00	11660	20231220	-62.95	3600	20241210	20.00	11000	-60.73	20240102	3600	20.00	20241210	11070	-60.98	20231228	3600	20.00	20241210	1.41	N	297090	500	136 억	566704	N	N	25	N	N
49	20241223	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4415	15	2	0.34	33886010	7565	3.38	4500	4535	4415	5720	3080	4400	4479.31	2.08	0	-3139	4766	4582	4466	4282	4166	4525	4225	136	1320	500	3080	5	1	27270000	1204	-74.83	1.41	12	0.03	-59.00	3142.00	11660	20231220	-62.14	3600	20241210	22.64	11000	-59.86	20240102	3600	22.64	20241210	11070	-60.12	20231228	3600	22.64	20241210	1.41	N	297090	500	136 억	566704	N	N	25	N	N
50	20241220	161121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	5	2	0.11	1000996670	221639	276.09	4500	4650	4350	5710	3080	4395	4516.43	2.02	0	17052	4531	4462	4326	4257	4121	4497	4292	136	1315	500	3070	5	1	27270000	1200	-74.58	1.40	12	0.81	-59.00	3142.00	11660	20231220	-62.26	3600	20241210	22.22	11000	-60.00	20240102	3600	22.22	20241210	11660	-62.26	20231220	3600	22.22	20241210	1.43	N	297090	500	136 억	549652	N	N	25	N	N
51	20241220	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4425	30	2	0.68	973847320	215469	268.41	4500	4650	4350	5710	3080	4395	4519.67	2.02	0	16380	4531	4462	4326	4257	4121	4497	4292	136	1315	500	3070	5	1	27270000	1207	-75.00	1.41	12	0.79	-59.00	3142.00	11660	20231220	-62.05	3600	20241210	22.92	11000	-59.77	20240102	3600	22.92	20241210	11660	-62.05	20231220	3600	22.92	20241210	1.43	N	297090	500	136 억	549652	N	N	1521	N	N
52	20241220	141121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4470	75	2	1.71	897526335	198191	246.88	4500	4650	4350	5710	3080	4395	4528.61	2.02	0	11766	4531	4462	4326	4257	4121	4497	4292	136	1315	500	3070	5	1	27270000	1219	-75.76	1.42	12	0.73	-59.00	3142.00	11660	20231220	-61.66	3600	20241210	24.17	11000	-59.36	20240102	3600	24.17	20241210	11660	-61.66	20231220	3600	24.17	20241210	1.43	N	297090	500	136 억	549652	N	N	1521	N	N
53	20241220	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4465	70	2	1.59	843043695	185989	231.68	4500	4650	4350	5710	3080	4395	4532.78	2.02	0	15495	4531	4462	4326	4257	4121	4497	4292	136	1315	500	3070	5	1	27270000	1218	-75.68	1.42	12	0.68	-59.00	3142.00	11660	20231220	-61.71	3600	20241210	24.03	11000	-59.41	20240102	3600	24.03	20241210	11660	-61.71	20231220	3600	24.03	20241210	1.43	N	297090	500	136 억	549652	N	N	1521	N	N
54	20241220	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4515	120	2	2.73	793598160	174967	217.95	4500	4650	4350	5710	3080	4395	4535.72	2.02	0	17866	4531	4462	4326	4257	4121	4497	4292	136	1315	500	3070	5	1	27270000	1231	-76.53	1.44	12	0.64	-59.00	3142.00	11660	20231220	-61.28	3600	20241210	25.42	11000	-58.95	20240102	3600	25.42	20241210	11660	-61.28	20231220	3600	25.42	20241210	1.43	N	297090	500	136 억	549652	N	N	1521	N	N
55	20241220	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	150	2	3.41	615671940	135853	169.23	4500	4650	4350	5710	3080	4395	4531.92	2.02	0	13040	4531	4462	4326	4257	4121	4497	4292	136	1315	500	3070	5	1	27270000	1239	-77.03	1.45	12	0.50	-59.00	3142.00	11660	20231220	-61.02	3600	20241210	26.25	11000	-58.68	20240102	3600	26.25	20241210	11660	-61.02	20231220	3600	26.25	20241210	1.43	N	297090	500	136 억	549652	N	N	1521	N	N
56	20241220	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	205	2	4.66	324533015	72304	90.07	4500	4650	4350	5710	3080	4395	4488.48	2.02	0	9956	4531	4462	4326	4257	4121	4497	4292	136	1315	500	3070	5	1	27270000	1254	-77.97	1.46	12	0.27	-59.00	3142.00	11660	20231220	-60.55	3600	20241210	27.78	11000	-58.18	20240102	3600	27.78	20241210	11660	-60.55	20231220	3600	27.78	20241210	1.43	N	297090	500	136 억	549652	N	N	1521	N	N
57	20241220	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4365	-30	5	-0.68	33919900	7660	9.54	4500	4500	4350	5710	3080	4395	4428.27	2.02	0	-3207	4531	4462	4326	4257	4121	4497	4292	136	1315	500	3070	5	1	27270000	1190	-73.98	1.39	12	0.03	-59.00	3142.00	11660	20231220	-62.56	3600	20241210	21.25	11000	-60.32	20240102	3600	21.25	20241210	11660	-62.56	20231220	3600	21.25	20241210	1.43	N	297090	500	136 억	549652	N	N	1521	N	N
58	20241219	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4395	30	2	0.69	341745645	79382	129.43	4270	4395	4190	5670	3060	4365	4304.92	2.03	0	-2177	4441	4402	4326	4287	4211	4422	4307	136	1305	500	3050	5	1	27270000	1199	-74.49	1.40	12	0.29	-59.00	3142.00	11660	20231220	-62.31	3600	20241210	22.08	11000	-60.05	20240102	3600	22.08	20241210	11660	-62.31	20231220	3600	22.08	20241210	1.43	N	297090	500	136 억	553407	N	N	1521	N	N
59	20241219	151116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4375	10	2	0.23	312656720	72741	118.60	4270	4395	4190	5670	3060	4365	4298.22	2.03	0	-325	4441	4402	4326	4287	4211	4422	4307	136	1305	500	3050	5	1	27270000	1193	-74.15	1.39	12	0.27	-59.00	3142.00	11660	20231220	-62.48	3600	20241210	21.53	11000	-60.23	20240102	3600	21.53	20241210	11660	-62.48	20231220	3600	21.53	20241210	1.43	N	297090	500	136 억	553407	N	N	424	N	N
60	20241219	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4375	10	2	0.23	216576180	50766	82.77	4270	4385	4190	5670	3060	4365	4266.17	2.03	0	9920	4441	4402	4326	4287	4211	4422	4307	136	1305	500	3050	5	1	27270000	1193	-74.15	1.39	12	0.19	-59.00	3142.00	11660	20231220	-62.48	3600	20241210	21.53	11000	-60.23	20240102	3600	21.53	20241210	11660	-62.48	20231220	3600	21.53	20241210	1.43	N	297090	500	136 억	553407	N	N	424	N	N
61	20241219	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4270	-95	5	-2.18	180180825	42348	69.05	4270	4315	4190	5670	3060	4365	4254.77	2.03	0	9289	4441	4402	4326	4287	4211	4422	4307	136	1305	500	3050	5	1	27270000	1164	-72.37	1.36	12	0.16	-59.00	3142.00	11660	20231220	-63.38	3600	20241210	18.61	11000	-61.18	20240102	3600	18.61	20241210	11660	-63.38	20231220	3600	18.61	20241210	1.43	N	297090	500	136 억	553407	N	N	424	N	N
62	20241219	121119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4290	-75	5	-1.72	170084150	39978	65.18	4270	4315	4190	5670	3060	4365	4254.44	2.03	0	7974	4441	4402	4326	4287	4211	4422	4307	136	1305	500	3050	5	1	27270000	1170	-72.71	1.37	12	0.15	-59.00	3142.00	11660	20231220	-63.21	3600	20241210	19.17	11000	-61.00	20240102	3600	19.17	20241210	11660	-63.21	20231220	3600	19.17	20241210	1.43	N	297090	500	136 억	553407	N	N	424	N	N
63	20241219	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4265	-100	5	-2.29	150844620	35448	57.80	4270	4315	4190	5670	3060	4365	4255.38	2.03	0	7916	4441	4402	4326	4287	4211	4422	4307	136	1305	500	3050	5	1	27270000	1163	-72.29	1.36	12	0.13	-59.00	3142.00	11660	20231220	-63.42	3600	20241210	18.47	11000	-61.23	20240102	3600	18.47	20241210	11660	-63.42	20231220	3600	18.47	20241210	1.43	N	297090	500	136 억	553407	N	N	424	N	N
64	20241219	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4295	-70	5	-1.60	74899540	17585	28.67	4270	4315	4190	5670	3060	4365	4259.29	2.03	0	2950	4441	4402	4326	4287	4211	4422	4307	136	1305	500	3050	5	1	27270000	1171	-72.80	1.37	12	0.06	-59.00	3142.00	11660	20231220	-63.16	3600	20241210	19.31	11000	-60.95	20240102	3600	19.31	20241210	11660	-63.16	20231220	3600	19.31	20241210	1.43	N	297090	500	136 억	553407	N	N	424	N	N
65	20241219	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4255	-110	5	-2.52	19017965	4490	7.32	4270	4270	4190	5670	3060	4365	4235.63	2.03	0	-403	4441	4402	4326	4287	4211	4422	4307	136	1305	500	3050	5	1	27270000	1160	-72.12	1.35	12	0.02	-59.00	3142.00	11660	20231220	-63.51	3600	20241210	18.19	11000	-61.32	20240102	3600	18.19	20241210	11660	-63.51	20231220	3600	18.19	20241210	1.43	N	297090	500	136 억	553407	N	N	424	N	N
66	20241218	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4365	65	2	1.51	264665675	61328	60.43	4260	4365	4250	5590	3010	4300	4315.58	1.99	0	11352	4413	4356	4283	4226	4153	4320	4190	136	1290	500	3010	5	1	27270000	1190	-73.98	1.39	12	0.22	-59.00	3142.00	11660	20231220	-62.56	3600	20241210	21.25	11000	-60.32	20240102	3600	21.25	20241210	11660	-62.56	20231220	3600	21.25	20241210	1.40	N	297090	500	136 억	541622	N	N	424	N	N
67	20241218	151117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	55	2	1.28	243161605	56396	55.57	4260	4365	4250	5590	3010	4300	4311.68	1.99	0	10189	4413	4356	4283	4226	4153	4320	4190	136	1290	500	3010	5	1	27270000	1188	-73.81	1.39	12	0.21	-59.00	3142.00	11660	20231220	-62.65	3600	20241210	20.97	11000	-60.41	20240102	3600	20.97	20241210	11660	-62.65	20231220	3600	20.97	20241210	1.40	N	297090	500	136 억	541622	N	N	110	N	N
68	20241218	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4320	20	2	0.47	175437405	40800	40.20	4260	4350	4250	5590	3010	4300	4299.94	1.99	0	950	4413	4356	4283	4226	4153	4320	4190	136	1290	500	3010	5	1	27270000	1178	-73.22	1.37	12	0.15	-59.00	3142.00	11660	20231220	-62.95	3600	20241210	20.00	11000	-60.73	20240102	3600	20.00	20241210	11660	-62.95	20231220	3600	20.00	20241210	1.40	N	297090	500	136 억	541622	N	N	110	N	N
69	20241218	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4260	-40	5	-0.93	133877695	31152	30.70	4260	4350	4250	5590	3010	4300	4297.56	1.99	0	-5246	4413	4356	4283	4226	4153	4320	4190	136	1290	500	3010	5	1	27270000	1162	-72.20	1.36	12	0.11	-59.00	3142.00	11660	20231220	-63.46	3600	20241210	18.33	11000	-61.27	20240102	3600	18.33	20241210	11660	-63.46	20231220	3600	18.33	20241210	1.40	N	297090	500	136 억	541622	N	N	110	N	N
70	20241218	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4260	-40	5	-0.93	122334720	28444	28.03	4260	4350	4250	5590	3010	4300	4300.90	1.99	0	-4793	4413	4356	4283	4226	4153	4320	4190	136	1290	500	3010	5	1	27270000	1162	-72.20	1.36	12	0.10	-59.00	3142.00	11660	20231220	-63.46	3600	20241210	18.33	11000	-61.27	20240102	3600	18.33	20241210	11660	-63.46	20231220	3600	18.33	20241210	1.40	N	297090	500	136 억	541622	N	N	110	N	N
71	20241218	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4285	-15	5	-0.35	92522480	21461	21.15	4260	4350	4250	5590	3010	4300	4311.19	1.99	0	-5946	4413	4356	4283	4226	4153	4320	4190	136	1290	500	3010	5	1	27270000	1169	-72.63	1.36	12	0.08	-59.00	3142.00	11660	20231220	-63.25	3600	20241210	19.03	11000	-61.05	20240102	3600	19.03	20241210	11660	-63.25	20231220	3600	19.03	20241210	1.40	N	297090	500	136 억	541622	N	N	110	N	N
72	20241218	101115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4330	30	2	0.70	64602555	14973	14.75	4260	4350	4250	5590	3010	4300	4314.60	1.99	0	-6424	4413	4356	4283	4226	4153	4320	4190	136	1290	500	3010	5	1	27270000	1181	-73.39	1.38	12	0.05	-59.00	3142.00	11660	20231220	-62.86	3600	20241210	20.28	11000	-60.64	20240102	3600	20.28	20241210	11660	-62.86	20231220	3600	20.28	20241210	1.40	N	297090	500	136 억	541622	N	N	110	N	N
73	20241218	091118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4315	15	2	0.35	5537590	1293	1.27	4260	4320	4250	5590	3010	4300	4282.75	1.99	0	258	4413	4356	4283	4226	4153	4320	4190	136	1290	500	3010	5	1	27270000	1177	-73.14	1.37	12	0.00	-59.00	3142.00	11660	20231220	-62.99	3600	20241210	19.86	11000	-60.77	20240102	3600	19.86	20241210	11660	-62.99	20231220	3600	19.86	20241210	1.40	N	297090	500	136 억	541622	N	N	110	N	N
74	20241217	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4300	-35	5	-0.81	431698380	101486	50.71	4340	4340	4210	5630	3035	4335	4253.77	1.94	0	12058	4688	4511	4393	4216	4098	4482	4187	136	1295	500	3030	5	1	27270000	1173	-72.88	1.37	12	0.37	-59.00	3142.00	11660	20231220	-63.12	3600	20241210	19.44	11000	-60.91	20240102	3600	19.44	20241210	11660	-63.12	20231220	3600	19.44	20241210	1.42	N	297090	500	136 억	529567	N	N	110	N	N
75	20241217	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4295	-40	5	-0.92	412850390	97099	48.52	4340	4340	4210	5630	3035	4335	4251.85	1.94	0	10402	4688	4511	4393	4216	4098	4482	4187	136	1295	500	3030	5	1	27270000	1171	-72.80	1.37	12	0.36	-59.00	3142.00	11660	20231220	-63.16	3600	20241210	19.31	11000	-60.95	20240102	3600	19.31	20241210	11660	-63.16	20231220	3600	19.31	20241210	1.42	N	297090	500	136 억	529567	N	N	777	N	N
76	20241217	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4290	-45	5	-1.04	366799895	86360	43.16	4340	4340	4210	5630	3035	4335	4247.34	1.94	0	9148	4688	4511	4393	4216	4098	4482	4187	136	1295	500	3030	5	1	27270000	1170	-72.71	1.37	12	0.32	-59.00	3142.00	11660	20231220	-63.21	3600	20241210	19.17	11000	-61.00	20240102	3600	19.17	20241210	11660	-63.21	20231220	3600	19.17	20241210	1.42	N	297090	500	136 억	529567	N	N	777	N	N
77	20241217	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4215	-120	5	-2.77	271673930	63983	31.97	4340	4340	4210	5630	3035	4335	4246.03	1.94	0	-6819	4688	4511	4393	4216	4098	4482	4187	136	1295	500	3030	5	1	27270000	1149	-71.44	1.34	12	0.23	-59.00	3142.00	11660	20231220	-63.85	3600	20241210	17.08	11000	-61.68	20240102	3600	17.08	20241210	11660	-63.85	20231220	3600	17.08	20241210	1.42	N	297090	500	136 억	529567	N	N	777	N	N
78	20241217	121034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	-115	5	-2.65	244388715	57513	28.74	4340	4340	4215	5630	3035	4335	4249.28	1.94	0	-4527	4688	4511	4393	4216	4098	4482	4187	136	1295	500	3030	5	1	27270000	1151	-71.53	1.34	12	0.21	-59.00	3142.00	11660	20231220	-63.81	3600	20241210	17.22	11000	-61.64	20240102	3600	17.22	20241210	11660	-63.81	20231220	3600	17.22	20241210	1.42	N	297090	500	136 억	529567	N	N	777	N	N
79	20241217	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	-110	5	-2.54	226655660	53319	26.64	4340	4340	4215	5630	3035	4335	4250.94	1.94	0	-2862	4688	4511	4393	4216	4098	4482	4187	136	1295	500	3030	5	1	27270000	1152	-71.61	1.34	12	0.20	-59.00	3142.00	11660	20231220	-63.77	3600	20241210	17.36	11000	-61.59	20240102	3600	17.36	20241210	11660	-63.77	20231220	3600	17.36	20241210	1.42	N	297090	500	136 억	529567	N	N	777	N	N
80	20241217	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4235	-100	5	-2.31	158337740	37192	18.59	4340	4340	4215	5630	3035	4335	4257.31	1.94	0	1860	4688	4511	4393	4216	4098	4482	4187	136	1295	500	3030	5	1	27270000	1155	-71.78	1.35	12	0.14	-59.00	3142.00	11660	20231220	-63.68	3600	20241210	17.64	11000	-61.50	20240102	3600	17.64	20241210	11660	-63.68	20231220	3600	17.64	20241210	1.42	N	297090	500	136 억	529567	N	N	777	N	N
81	20241217	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	-90	5	-2.08	37838965	8838	4.42	4340	4340	4235	5630	3035	4335	4281.39	1.94	0	338	4688	4511	4393	4216	4098	4482	4187	136	1295	500	3030	5	1	27270000	1158	-71.95	1.35	12	0.03	-59.00	3142.00	11660	20231220	-63.59	3600	20241210	17.92	11000	-61.41	20240102	3600	17.92	20241210	11660	-63.59	20231220	3600	17.92	20241210	1.42	N	297090	500	136 억	529567	N	N	777	N	N
82	20241216	161102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4335	160	2	3.83	876544950	200001	88.67	4335	4570	4275	5420	2925	4175	4382.70	2.00	0	-16520	4401	4287	4226	4112	4051	4257	4082	136	1245	500	2920	5	1	27270000	1182	-73.47	1.38	12	0.73	-59.00	3142.00	11660	20231220	-62.82	3600	20241210	20.42	11000	-60.59	20240102	3600	20.42	20241210	11660	-62.82	20231220	3600	20.42	20241210	1.40	N	297090	500	136 억	545814	N	N	777	N	N
83	20241216	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4320	145	2	3.47	863832730	197065	87.36	4335	4570	4275	5420	2925	4175	4383.49	2.00	0	-16912	4401	4287	4226	4112	4051	4257	4082	136	1245	500	2920	5	1	27270000	1178	-73.22	1.37	12	0.72	-59.00	3142.00	11660	20231220	-62.95	3600	20241210	20.00	11000	-60.73	20240102	3600	20.00	20241210	11660	-62.95	20231220	3600	20.00	20241210	1.40	N	297090	500	136 억	545814	N	N	1885	N	N
84	20241216	141110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4330	155	2	3.71	822509660	187510	83.13	4335	4570	4275	5420	2925	4175	4386.48	2.00	0	-17147	4401	4287	4226	4112	4051	4257	4082	136	1245	500	2920	5	1	27270000	1181	-73.39	1.38	12	0.69	-59.00	3142.00	11660	20231220	-62.86	3600	20241210	20.28	11000	-60.64	20240102	3600	20.28	20241210	11660	-62.86	20231220	3600	20.28	20241210	1.40	N	297090	500	136 억	545814	N	N	1885	N	N
85	20241216	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4295	120	2	2.87	749394745	170509	75.59	4335	4570	4275	5420	2925	4175	4395.05	2.00	0	-16934	4401	4287	4226	4112	4051	4257	4082	136	1245	500	2920	5	1	27270000	1171	-72.80	1.37	12	0.63	-59.00	3142.00	11660	20231220	-63.16	3600	20241210	19.31	11000	-60.95	20240102	3600	19.31	20241210	11660	-63.16	20231220	3600	19.31	20241210	1.40	N	297090	500	136 억	545814	N	N	1885	N	N
86	20241216	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4300	125	2	2.99	693088910	157425	69.79	4335	4570	4275	5420	2925	4175	4402.66	2.00	0	-17971	4401	4287	4226	4112	4051	4257	4082	136	1245	500	2920	5	1	27270000	1173	-72.88	1.37	12	0.58	-59.00	3142.00	11660	20231220	-63.12	3600	20241210	19.44	11000	-60.91	20240102	3600	19.44	20241210	11660	-63.12	20231220	3600	19.44	20241210	1.40	N	297090	500	136 억	545814	N	N	1885	N	N
87	20241216	111110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4300	125	2	2.99	664508185	150788	66.85	4335	4570	4275	5420	2925	4175	4406.90	2.00	0	-17888	4401	4287	4226	4112	4051	4257	4082	136	1245	500	2920	5	1	27270000	1173	-72.88	1.37	12	0.55	-59.00	3142.00	11660	20231220	-63.12	3600	20241210	19.44	11000	-60.91	20240102	3600	19.44	20241210	11660	-63.12	20231220	3600	19.44	20241210	1.40	N	297090	500	136 억	545814	N	N	1885	N	N
88	20241216	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4325	150	2	3.59	599299500	135608	60.12	4335	4570	4280	5420	2925	4175	4419.35	2.00	0	-16828	4401	4287	4226	4112	4051	4257	4082	136	1245	500	2920	5	1	27270000	1179	-73.31	1.38	12	0.50	-59.00	3142.00	11660	20231220	-62.91	3600	20241210	20.14	11000	-60.68	20240102	3600	20.14	20241210	11660	-62.91	20231220	3600	20.14	20241210	1.40	N	297090	500	136 억	545814	N	N	1885	N	N
89	20241216	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	180	2	4.31	141005255	32418	14.37	4335	4415	4300	5420	2925	4175	4349.60	2.00	0	6766	4401	4287	4226	4112	4051	4257	4082	136	1245	500	2920	5	1	27270000	1188	-73.81	1.39	12	0.12	-59.00	3142.00	11660	20231220	-62.65	3600	20241210	20.97	11000	-60.41	20240102	3600	20.97	20241210	11660	-62.65	20231220	3600	20.97	20241210	1.40	N	297090	500	136 억	545814	N	N	1885	N	N
90	20241213	161102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4175	-15	5	-0.36	946144170	224324	310.87	4225	4340	4165	5440	2935	4190	4217.97	1.63	0	-21263	4320	4255	4170	4105	4020	4287	4137	136	1250	500	2930	5	1	27270000	1139	-70.76	1.33	12	0.82	-59.00	3142.00	11660	20231220	-64.19	3600	20241210	15.97	11000	-62.05	20240102	3600	15.97	20241210	11660	-64.19	20231220	3600	15.97	20241210	1.41	N	297090	500	136 억	445127	N	N	1885	N	N
91	20241213	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4200	10	2	0.24	757553000	179282	248.45	4225	4340	4165	5440	2935	4190	4225.48	1.63	0	-13856	4320	4255	4170	4105	4020	4287	4137	136	1250	500	2930	5	1	27270000	1145	-71.19	1.34	12	0.66	-59.00	3142.00	11660	20231220	-63.98	3600	20241210	16.67	11000	-61.82	20240102	3600	16.67	20241210	11660	-63.98	20231220	3600	16.67	20241210	1.41	N	297090	500	136 억	445127	N	N	12	N	N
92	20241213	141108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4275	85	2	2.03	354749715	83281	115.41	4225	4340	4165	5440	2935	4190	4259.67	1.63	0	13361	4320	4255	4170	4105	4020	4287	4137	136	1250	500	2930	5	1	27270000	1166	-72.46	1.36	12	0.31	-59.00	3142.00	11660	20231220	-63.34	3600	20241210	18.75	11000	-61.14	20240102	3600	18.75	20241210	11660	-63.34	20231220	3600	18.75	20241210	1.41	N	297090	500	136 억	445127	N	N	12	N	N
93	20241213	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4270	80	2	1.91	284865925	66987	92.83	4225	4310	4165	5440	2935	4190	4252.56	1.63	0	8796	4320	4255	4170	4105	4020	4287	4137	136	1250	500	2930	5	1	27270000	1164	-72.37	1.36	12	0.25	-59.00	3142.00	11660	20231220	-63.38	3600	20241210	18.61	11000	-61.18	20240102	3600	18.61	20241210	11660	-63.38	20231220	3600	18.61	20241210	1.41	N	297090	500	136 억	445127	N	N	12	N	N
94	20241213	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4300	110	2	2.63	263783320	62076	86.02	4225	4300	4165	5440	2935	4190	4249.36	1.63	0	6877	4320	4255	4170	4105	4020	4287	4137	136	1250	500	2930	5	1	27270000	1173	-72.88	1.37	12	0.23	-59.00	3142.00	11660	20231220	-63.12	3600	20241210	19.44	11000	-60.91	20240102	3600	19.44	20241210	11660	-63.12	20231220	3600	19.44	20241210	1.41	N	297090	500	136 억	445127	N	N	12	N	N
95	20241213	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4270	80	2	1.91	201793610	47516	65.85	4225	4300	4165	5440	2935	4190	4246.86	1.63	0	-180	4320	4255	4170	4105	4020	4287	4137	136	1250	500	2930	5	1	27270000	1164	-72.37	1.36	12	0.17	-59.00	3142.00	11660	20231220	-63.38	3600	20241210	18.61	11000	-61.18	20240102	3600	18.61	20241210	11660	-63.38	20231220	3600	18.61	20241210	1.41	N	297090	500	136 억	445127	N	N	12	N	N
96	20241213	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	50	2	1.19	141302760	33265	46.10	4225	4300	4165	5440	2935	4190	4247.79	1.63	0	-33	4320	4255	4170	4105	4020	4287	4137	136	1250	500	2930	5	1	27270000	1156	-71.86	1.35	12	0.12	-59.00	3142.00	11660	20231220	-63.64	3600	20241210	17.78	11000	-61.45	20240102	3600	17.78	20241210	11660	-63.64	20231220	3600	17.78	20241210	1.41	N	297090	500	136 억	445127	N	N	12	N	N
97	20241213	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4190	0	3	0.00	7609120	1816	2.52	4225	4225	4165	5440	2935	4190	4190.04	1.63	0	692	4320	4255	4170	4105	4020	4287	4137	136	1250	500	2930	5	1	27270000	1143	-71.02	1.33	12	0.01	-59.00	3142.00	11660	20231220	-64.07	3600	20241210	16.39	11000	-61.91	20240102	3600	16.39	20241210	11660	-64.07	20231220	3600	16.39	20241210	1.41	N	297090	500	136 억	445127	N	N	12	N	N
98	20241212	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4190	10	2	0.24	299593905	72159	54.38	4180	4235	4085	5430	2930	4180	4151.86	1.65	0	-4952	4380	4280	4090	3990	3800	4330	4040	136	1250	500	2920	5	1	27270000	1143	-71.02	1.33	12	0.26	-59.00	3142.00	11660	20231220	-64.07	3600	20241210	16.39	11000	-61.91	20240102	3600	16.39	20241210	11660	-64.07	20231220	3600	16.39	20241210	1.42	N	297090	500	136 억	450028	N	N	12	N	N
99	20241212	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4190	10	2	0.24	283929320	68420	51.56	4180	4235	4085	5430	2930	4180	4149.80	1.65	0	-5744	4380	4280	4090	3990	3800	4330	4040	136	1250	500	2920	5	1	27270000	1143	-71.02	1.33	12	0.25	-59.00	3142.00	11660	20231220	-64.07	3600	20241210	16.39	11000	-61.91	20240102	3600	16.39	20241210	11660	-64.07	20231220	3600	16.39	20241210	1.42	N	297090	500	136 억	450028	N	N	336	N	N
100	20241212	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4135	-45	5	-1.08	254323795	61310	46.20	4180	4235	4085	5430	2930	4180	4148.16	1.65	0	-9134	4380	4280	4090	3990	3800	4330	4040	136	1250	500	2920	5	1	27270000	1128	-70.08	1.32	12	0.22	-59.00	3142.00	11660	20231220	-64.54	3600	20241210	14.86	11000	-62.41	20240102	3600	14.86	20241210	11660	-64.54	20231220	3600	14.86	20241210	1.42	N	297090	500	136 억	450028	N	N	336	N	N
101	20241212	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4115	-65	5	-1.56	225482320	54307	40.92	4180	4235	4085	5430	2930	4180	4151.99	1.65	0	-11242	4380	4280	4090	3990	3800	4330	4040	136	1250	500	2920	5	1	27270000	1122	-69.75	1.31	12	0.20	-59.00	3142.00	11660	20231220	-64.71	3600	20241210	14.31	11000	-62.59	20240102	3600	14.31	20241210	11660	-64.71	20231220	3600	14.31	20241210	1.42	N	297090	500	136 억	450028	N	N	336	N	N
102	20241212	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4110	-70	5	-1.67	199455490	47968	36.15	4180	4235	4100	5430	2930	4180	4158.09	1.65	0	-7619	4380	4280	4090	3990	3800	4330	4040	136	1250	500	2920	5	1	27270000	1121	-69.66	1.31	12	0.18	-59.00	3142.00	11660	20231220	-64.75	3600	20241210	14.17	11000	-62.64	20240102	3600	14.17	20241210	11660	-64.75	20231220	3600	14.17	20241210	1.42	N	297090	500	136 억	450028	N	N	336	N	N
103	20241212	111053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4150	-30	5	-0.72	168892070	40549	30.56	4180	4235	4100	5430	2930	4180	4165.14	1.65	0	-4938	4380	4280	4090	3990	3800	4330	4040	136	1250	500	2920	5	1	27270000	1132	-70.34	1.32	12	0.15	-59.00	3142.00	11660	20231220	-64.41	3600	20241210	15.28	11000	-62.27	20240102	3600	15.28	20241210	11660	-64.41	20231220	3600	15.28	20241210	1.42	N	297090	500	136 억	450028	N	N	336	N	N
104	20241212	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4130	-50	5	-1.20	107287120	25653	19.33	4180	4235	4120	5430	2930	4180	4182.24	1.65	0	-8291	4380	4280	4090	3990	3800	4330	4040	136	1250	500	2920	5	1	27270000	1126	-70.00	1.31	12	0.09	-59.00	3142.00	11660	20231220	-64.58	3600	20241210	14.72	11000	-62.45	20240102	3600	14.72	20241210	11660	-64.58	20231220	3600	14.72	20241210	1.42	N	297090	500	136 억	450028	N	N	336	N	N
105	20241212	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4200	20	2	0.48	26041210	6209	4.68	4180	4220	4180	5430	2930	4180	4194.11	1.65	0	-1640	4380	4280	4090	3990	3800	4330	4040	136	1250	500	2920	5	1	27270000	1145	-71.19	1.34	12	0.02	-59.00	3142.00	11660	20231220	-63.98	3600	20241210	16.67	11000	-61.82	20240102	3600	16.67	20241210	11660	-63.98	20231220	3600	16.67	20241210	1.42	N	297090	500	136 억	450028	N	N	336	N	N
106	20241211	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4180	305	2	7.87	541569675	132347	123.08	3900	4190	3900	5030	2715	3875	4092.04	1.42	0	63091	4158	4016	3808	3666	3458	4087	3737	136	1155	500	2710	5	1	27270000	1140	-70.85	1.33	12	0.49	-59.00	3142.00	11660	20231220	-64.15	3600	20241210	16.11	11000	-62.00	20240102	3600	16.11	20241210	11660	-64.15	20231220	3600	16.11	20241210	1.42	N	297090	500	136 억	387033	N	N	336	N	N
107	20241211	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4175	300	2	7.74	520256490	127244	118.33	3900	4190	3900	5030	2715	3875	4088.65	1.42	0	60387	4158	4016	3808	3666	3458	4087	3737	136	1155	500	2710	5	1	27270000	1139	-70.76	1.33	12	0.47	-59.00	3142.00	11660	20231220	-64.19	3600	20241210	15.97	11000	-62.05	20240102	3600	15.97	20241210	11660	-64.19	20231220	3600	15.97	20241210	1.42	N	297090	500	136 억	387033	N	N	480	N	N
108	20241211	141101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	225	2	5.81	441945000	108345	100.76	3900	4165	3900	5030	2715	3875	4079.05	1.42	0	46320	4158	4016	3808	3666	3458	4087	3737	136	1155	500	2710	5	1	27270000	1118	-69.49	1.30	12	0.40	-59.00	3142.00	11660	20231220	-64.84	3600	20241210	13.89	11000	-62.73	20240102	3600	13.89	20241210	11660	-64.84	20231220	3600	13.89	20241210	1.42	N	297090	500	136 억	387033	N	N	480	N	N
109	20241211	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4080	205	2	5.29	413069995	101290	94.20	3900	4165	3900	5030	2715	3875	4078.09	1.42	0	42137	4158	4016	3808	3666	3458	4087	3737	136	1155	500	2710	5	1	27270000	1113	-69.15	1.30	12	0.37	-59.00	3142.00	11660	20231220	-65.01	3600	20241210	13.33	11000	-62.91	20240102	3600	13.33	20241210	11660	-65.01	20231220	3600	13.33	20241210	1.42	N	297090	500	136 억	387033	N	N	480	N	N
110	20241211	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4070	195	2	5.03	385338170	94499	87.88	3900	4165	3900	5030	2715	3875	4077.70	1.42	0	39102	4158	4016	3808	3666	3458	4087	3737	136	1155	500	2710	5	1	27270000	1110	-68.98	1.30	12	0.35	-59.00	3142.00	11660	20231220	-65.09	3600	20241210	13.06	11000	-63.00	20240102	3600	13.06	20241210	11660	-65.09	20231220	3600	13.06	20241210	1.42	N	297090	500	136 억	387033	N	N	480	N	N
111	20241211	111059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4060	185	2	4.77	347353610	85206	79.24	3900	4165	3900	5030	2715	3875	4076.63	1.42	0	36022	4158	4016	3808	3666	3458	4087	3737	136	1155	500	2710	5	1	27270000	1107	-68.81	1.29	12	0.31	-59.00	3142.00	11660	20231220	-65.18	3600	20241210	12.78	11000	-63.09	20240102	3600	12.78	20241210	11660	-65.18	20231220	3600	12.78	20241210	1.42	N	297090	500	136 억	387033	N	N	480	N	N
112	20241211	101101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	210	2	5.42	292550610	71771	66.74	3900	4165	3900	5030	2715	3875	4076.17	1.42	0	31869	4158	4016	3808	3666	3458	4087	3737	136	1155	500	2710	5	1	27270000	1114	-69.24	1.30	12	0.26	-59.00	3142.00	11660	20231220	-64.97	3600	20241210	13.47	11000	-62.86	20240102	3600	13.47	20241210	11660	-64.97	20231220	3600	13.47	20241210	1.42	N	297090	500	136 억	387033	N	N	480	N	N
113	20241211	091106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4045	170	2	4.39	94601780	23687	22.03	3900	4060	3900	5030	2715	3875	3993.83	1.42	0	19509	4158	4016	3808	3666	3458	4087	3737	136	1155	500	2710	5	1	27270000	1103	-68.56	1.29	12	0.09	-59.00	3142.00	11660	20231220	-65.31	3600	20241210	12.36	11000	-63.23	20240102	3600	12.36	20241210	11660	-65.31	20231220	3600	12.36	20241210	1.42	N	297090	500	136 억	387033	N	N	480	N	N
114	20241210	161050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3875	215	2	5.87	411126015	107110	36.06	3600	3950	3600	4755	2565	3660	3838.35	1.27	0	37183	4126	3892	3776	3542	3426	3835	3485	136	1095	500	2560	5	1	27270000	1057	-65.68	1.23	12	0.39	-59.00	3142.00	11660	20231220	-66.77	3600	20241210	7.64	11000	-64.77	20240102	3600	7.64	20241210	11660	-66.77	20231220	3600	7.64	20241210	1.63	N	297090	500	136 억	346929	N	N	480	N	N
115	20241210	151053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3885	225	2	6.15	389021915	101418	34.14	3600	3950	3600	4755	2565	3660	3835.83	1.27	0	33032	4126	3892	3776	3542	3426	3835	3485	136	1095	500	2560	5	1	27270000	1059	-65.85	1.24	12	0.37	-59.00	3142.00	11660	20231220	-66.68	3600	20241210	7.92	11000	-64.68	20240102	3600	7.92	20241210	11660	-66.68	20231220	3600	7.92	20241210	1.63	N	297090	500	136 억	346929	N	N	153	N	N
116	20241210	141053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3900	240	2	6.56	371885085	97015	32.66	3600	3950	3600	4755	2565	3660	3833.27	1.27	0	31873	4126	3892	3776	3542	3426	3835	3485	136	1095	500	2560	5	1	27270000	1064	-66.10	1.24	12	0.36	-59.00	3142.00	11660	20231220	-66.55	3600	20241210	8.33	11000	-64.55	20240102	3600	8.33	20241210	11660	-66.55	20231220	3600	8.33	20241210	1.63	N	297090	500	136 억	346929	N	N	153	N	N
117	20241210	131054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3880	220	2	6.01	325744005	85159	28.67	3600	3950	3600	4755	2565	3660	3825.13	1.27	0	27777	4126	3892	3776	3542	3426	3835	3485	136	1095	500	2560	5	1	27270000	1058	-65.76	1.23	12	0.31	-59.00	3142.00	11660	20231220	-66.72	3600	20241210	7.78	11000	-64.73	20240102	3600	7.78	20241210	11660	-66.72	20231220	3600	7.78	20241210	1.63	N	297090	500	136 억	346929	N	N	153	N	N
118	20241210	121053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3870	210	2	5.74	277929485	72798	24.51	3600	3950	3600	4755	2565	3660	3817.82	1.27	0	22315	4126	3892	3776	3542	3426	3835	3485	136	1095	500	2560	5	1	27270000	1055	-65.59	1.23	12	0.27	-59.00	3142.00	11660	20231220	-66.81	3600	20241210	7.50	11000	-64.82	20240102	3600	7.50	20241210	11660	-66.81	20231220	3600	7.50	20241210	1.63	N	297090	500	136 억	346929	N	N	153	N	N
119	20241210	111052	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3895	235	2	6.42	253022180	66383	22.35	3600	3950	3600	4755	2565	3660	3811.55	1.27	0	22436	4126	3892	3776	3542	3426	3835	3485	136	1095	500	2560	5	1	27270000	1062	-66.02	1.24	12	0.24	-59.00	3142.00	11660	20231220	-66.60	3600	20241210	8.19	11000	-64.59	20240102	3600	8.19	20241210	11660	-66.60	20231220	3600	8.19	20241210	1.63	N	297090	500	136 억	346929	N	N	153	N	N
120	20241210	101053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3900	240	2	6.56	211139010	55652	18.73	3600	3945	3600	4755	2565	3660	3793.92	1.27	0	17987	4126	3892	3776	3542	3426	3835	3485	136	1095	500	2560	5	1	27270000	1064	-66.10	1.24	12	0.20	-59.00	3142.00	11660	20231220	-66.55	3600	20241210	8.33	11000	-64.55	20240102	3600	8.33	20241210	11660	-66.55	20231220	3600	8.33	20241210	1.63	N	297090	500	136 억	346929	N	N	153	N	N
121	20241210	091100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3775	115	2	3.14	73729800	19960	6.72	3600	3785	3600	4755	2565	3660	3693.88	1.27	0	6231	4126	3892	3776	3542	3426	3835	3485	136	1095	500	2560	5	1	27270000	1029	-63.98	1.20	12	0.07	-59.00	3142.00	11660	20231220	-67.62	3600	20241210	4.86	11000	-65.68	20240102	3600	4.86	20241210	11660	-67.62	20231220	3600	4.86	20241210	1.63	N	297090	500	136 억	346929	N	N	153	N	N
122	20241209	161049	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3660	-435	5	-10.62	1114195745	295186	146.59	4005	4010	3660	5320	2870	4095	3775.16	1.40	0	-36224	4308	4201	4053	3946	3798	4127	3872	136	1225	500	2860	5	1	27270000	998	-62.03	1.16	12	1.08	-59.00	3142.00	11660	20231220	-68.61	3660	20241209	0.00	11000	-66.73	20240102	3660	0.00	20241209	11660	-68.61	20231220	3660	0.00	20241209	1.49	N	297090	500	136 억	383083	N	N	153	N	N
123	20241209	151051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3710	-385	5	-9.40	1010724840	267144	132.66	4005	4010	3710	5320	2870	4095	3783.45	1.40	0	-31947	4308	4201	4053	3946	3798	4127	3872	136	1225	500	2860	5	1	27270000	1012	-62.88	1.18	12	0.98	-59.00	3142.00	11660	20231220	-68.18	3710	20241209	0.00	11000	-66.27	20240102	3710	0.00	20241209	11660	-68.18	20231220	3710	0.00	20241209	1.49	N	297090	500	136 억	383083	N	N	0	N	N
124	20241209	141051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3735	-360	5	-8.79	932861435	246217	122.27	4005	4010	3720	5320	2870	4095	3788.78	1.40	0	-26375	4308	4201	4053	3946	3798	4127	3872	136	1225	500	2860	5	1	27270000	1019	-63.31	1.19	12	0.90	-59.00	3142.00	11660	20231220	-67.97	3720	20241209	0.40	11000	-66.05	20240102	3720	0.40	20241209	11660	-67.97	20231220	3720	0.40	20241209	1.49	N	297090	500	136 억	383083	N	N	0	N	N
125	20241209	131054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3735	-360	5	-8.79	842650915	222059	110.27	4005	4010	3730	5320	2870	4095	3794.72	1.40	0	-31222	4308	4201	4053	3946	3798	4127	3872	136	1225	500	2860	5	1	27270000	1019	-63.31	1.19	12	0.81	-59.00	3142.00	11660	20231220	-67.97	3730	20241209	0.13	11000	-66.05	20240102	3730	0.13	20241209	11660	-67.97	20231220	3730	0.13	20241209	1.49	N	297090	500	136 억	383083	N	N	0	N	N
126	20241209	121050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3770	-325	5	-7.94	733187355	192874	95.78	4005	4010	3740	5320	2870	4095	3801.38	1.40	0	-17350	4308	4201	4053	3946	3798	4127	3872	136	1225	500	2860	5	1	27270000	1028	-63.90	1.20	12	0.71	-59.00	3142.00	11660	20231220	-67.67	3740	20241209	0.80	11000	-65.73	20240102	3740	0.80	20241209	11660	-67.67	20231220	3740	0.80	20241209	1.49	N	297090	500	136 억	383083	N	N	0	N	N
127	20241209	111051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3800	-295	5	-7.20	566154405	148501	73.75	4005	4010	3745	5320	2870	4095	3812.46	1.40	0	4682	4308	4201	4053	3946	3798	4127	3872	136	1225	500	2860	5	1	27270000	1036	-64.41	1.21	12	0.54	-59.00	3142.00	11660	20231220	-67.41	3745	20241209	1.47	11000	-65.45	20240102	3745	1.47	20241209	11660	-67.41	20231220	3745	1.47	20241209	1.49	N	297090	500	136 억	383083	N	N	0	N	N
128	20241209	101048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3800	-295	5	-7.20	497968330	130492	64.80	4005	4010	3745	5320	2870	4095	3816.08	1.40	0	8431	4308	4201	4053	3946	3798	4127	3872	136	1225	500	2860	5	1	27270000	1036	-64.41	1.21	12	0.48	-59.00	3142.00	11660	20231220	-67.41	3745	20241209	1.47	11000	-65.45	20240102	3745	1.47	20241209	11660	-67.41	20231220	3745	1.47	20241209	1.49	N	297090	500	136 억	383083	N	N	0	N	N
129	20241209	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	-295	5	-7.20	257720890	67016	33.28	4005	4010	3775	5320	2870	4095	3845.66	1.40	0	23449	4308	4201	4053	3946	3798	4127	3872	136	1225	500	2860	5	1	27270000	1036	-64.41	1.21	12	0.25	-59.00	3142.00	11660	20231220	-67.41	3760	20241115	1.06	11000	-65.45	20240102	3760	1.06	20241115	11660	-67.41	20231220	3760	1.06	20241115	1.49	N	297090	500	136 억	383083	N	N	0	N	N
130	20241206	161041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	-35	5	-0.85	808435040	200844	115.23	4130	4160	3905	5360	2895	4130	4025.18	1.44	0	-9791	4423	4276	4178	4031	3933	4227	3982	136	1230	500	2890	5	1	27270000	1117	-69.41	1.30	12	0.74	-59.00	3142.00	11660	20231220	-64.88	3760	20241115	8.91	11000	-62.77	20240102	3760	8.91	20241115	11660	-64.88	20231220	3760	8.91	20241115	1.43	N	297090	500	136 억	393074	N	N	397	N	N
131	20241206	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4070	-60	5	-1.45	806113745	200277	114.91	4130	4160	3905	5360	2895	4130	4024.99	1.44	0	-9561	4423	4276	4178	4031	3933	4227	3982	136	1230	500	2890	5	1	27270000	1110	-68.98	1.30	12	0.73	-59.00	3142.00	11660	20231220	-65.09	3760	20241115	8.24	11000	-63.00	20240102	3760	8.24	20241115	11660	-65.09	20231220	3760	8.24	20241115	1.43	N	297090	500	136 억	393074	N	N	397	N	N
132	20241206	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4045	-85	5	-2.06	781594680	194255	111.45	4130	4160	3905	5360	2895	4130	4023.55	1.44	0	-12692	4423	4276	4178	4031	3933	4227	3982	136	1230	500	2890	5	1	27270000	1103	-68.56	1.29	12	0.71	-59.00	3142.00	11660	20231220	-65.31	3760	20241115	7.58	11000	-63.23	20240102	3760	7.58	20241115	11660	-65.31	20231220	3760	7.58	20241115	1.43	N	297090	500	136 억	393074	N	N	397	N	N
133	20241206	131043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	-105	5	-2.54	745183690	185199	106.26	4130	4160	3905	5360	2895	4130	4023.69	1.44	0	-14165	4423	4276	4178	4031	3933	4227	3982	136	1230	500	2890	5	1	27270000	1098	-68.22	1.28	12	0.68	-59.00	3142.00	11660	20231220	-65.48	3760	20241115	7.05	11000	-63.41	20240102	3760	7.05	20241115	11660	-65.48	20231220	3760	7.05	20241115	1.43	N	297090	500	136 억	393074	N	N	397	N	N
134	20241206	121037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	-35	5	-0.85	730702630	181623	104.20	4130	4160	3905	5360	2895	4130	4023.18	1.44	0	-15581	4423	4276	4178	4031	3933	4227	3982	136	1230	500	2890	5	1	27270000	1117	-69.41	1.30	12	0.67	-59.00	3142.00	11660	20231220	-64.88	3760	20241115	8.91	11000	-62.77	20240102	3760	8.91	20241115	11660	-64.88	20231220	3760	8.91	20241115	1.43	N	297090	500	136 억	393074	N	N	397	N	N
135	20241206	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	-200	5	-4.84	541292435	134758	77.32	4130	4160	3905	5360	2895	4130	4016.77	1.44	0	-5584	4423	4276	4178	4031	3933	4227	3982	136	1230	500	2890	5	1	27270000	1072	-66.61	1.25	12	0.49	-59.00	3142.00	11660	20231220	-66.30	3760	20241115	4.52	11000	-64.27	20240102	3760	4.52	20241115	11660	-66.30	20231220	3760	4.52	20241115	1.43	N	297090	500	136 억	393074	N	N	397	N	N
136	20241206	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4000	-130	5	-3.15	402420375	99543	57.11	4130	4160	3975	5360	2895	4130	4042.68	1.44	0	10925	4423	4276	4178	4031	3933	4227	3982	136	1230	500	2890	5	1	27270000	1091	-67.80	1.27	12	0.37	-59.00	3142.00	11660	20231220	-65.69	3760	20241115	6.38	11000	-63.64	20240102	3760	6.38	20241115	11660	-65.69	20231220	3760	6.38	20241115	1.43	N	297090	500	136 억	393074	N	N	397	N	N
137	20241206	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	-40	5	-0.97	18015950	4368	2.51	4130	4160	4090	5360	2895	4130	4124.53	1.44	0	-3725	4423	4276	4178	4031	3933	4227	3982	136	1230	500	2890	5	1	27270000	1115	-69.32	1.30	12	0.02	-59.00	3142.00	11660	20231220	-64.92	3760	20241115	8.78	11000	-62.82	20240102	3760	8.78	20241115	11660	-64.92	20231220	3760	8.78	20241115	1.43	N	297090	500	136 억	393074	N	N	397	N	N
138	20241205	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4130	-150	5	-3.50	727197730	174042	68.05	4220	4325	4080	5560	3000	4280	4178.39	1.63	0	-46513	4653	4466	4193	4006	3733	4560	4100	136	1280	500	2990	5	1	27270000	1126	-70.00	1.31	12	0.64	-59.00	3142.00	11660	20231220	-64.58	3760	20241115	9.84	11000	-62.45	20240102	3760	9.84	20241115	11660	-64.58	20231220	3760	9.84	20241115	1.44	N	297090	500	136 억	445108	N	N	397	N	N
139	20241205	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4130	-150	5	-3.50	699631070	167360	65.44	4220	4325	4080	5560	3000	4280	4180.35	1.63	0	-43308	4653	4466	4193	4006	3733	4560	4100	136	1280	500	2990	5	1	27270000	1126	-70.00	1.31	12	0.61	-59.00	3142.00	11660	20231220	-64.58	3760	20241115	9.84	11000	-62.45	20240102	3760	9.84	20241115	11660	-64.58	20231220	3760	9.84	20241115	1.44	N	297090	500	136 억	445108	N	N	1717	N	N
140	20241205	141013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4150	-130	5	-3.04	637459825	152337	59.56	4220	4325	4080	5560	3000	4280	4184.49	1.63	0	-46837	4653	4466	4193	4006	3733	4560	4100	136	1280	500	2990	5	1	27270000	1132	-70.34	1.32	12	0.56	-59.00	3142.00	11660	20231220	-64.41	3760	20241115	10.37	11000	-62.27	20240102	3760	10.37	20241115	11660	-64.41	20231220	3760	10.37	20241115	1.44	N	297090	500	136 억	445108	N	N	1717	N	N
141	20241205	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	-195	5	-4.56	540433895	128868	50.39	4220	4325	4080	5560	3000	4280	4193.65	1.63	0	-44269	4653	4466	4193	4006	3733	4560	4100	136	1280	500	2990	5	1	27270000	1114	-69.24	1.30	12	0.47	-59.00	3142.00	11660	20231220	-64.97	3760	20241115	8.64	11000	-62.86	20240102	3760	8.64	20241115	11660	-64.97	20231220	3760	8.64	20241115	1.44	N	297090	500	136 억	445108	N	N	1717	N	N
142	20241205	121023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	-180	5	-4.21	485362290	115403	45.12	4220	4325	4090	5560	3000	4280	4205.76	1.63	0	-34863	4653	4466	4193	4006	3733	4560	4100	136	1280	500	2990	5	1	27270000	1118	-69.49	1.30	12	0.42	-59.00	3142.00	11660	20231220	-64.84	3760	20241115	9.04	11000	-62.73	20240102	3760	9.04	20241115	11660	-64.84	20231220	3760	9.04	20241115	1.44	N	297090	500	136 억	445108	N	N	1717	N	N
143	20241205	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	-180	5	-4.21	459549255	109138	42.67	4220	4325	4090	5560	3000	4280	4210.67	1.63	0	-33435	4653	4466	4193	4006	3733	4560	4100	136	1280	500	2990	5	1	27270000	1118	-69.49	1.30	12	0.40	-59.00	3142.00	11660	20231220	-64.84	3760	20241115	9.04	11000	-62.73	20240102	3760	9.04	20241115	11660	-64.84	20231220	3760	9.04	20241115	1.44	N	297090	500	136 억	445108	N	N	1717	N	N
144	20241205	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4175	-105	5	-2.45	396635790	93886	36.71	4220	4325	4100	5560	3000	4280	4224.61	1.63	0	-23533	4653	4466	4193	4006	3733	4560	4100	136	1280	500	2990	5	1	27270000	1139	-70.76	1.33	12	0.34	-59.00	3142.00	11660	20231220	-64.19	3760	20241115	11.04	11000	-62.05	20240102	3760	11.04	20241115	11660	-64.19	20231220	3760	11.04	20241115	1.44	N	297090	500	136 억	445108	N	N	1717	N	N
145	20241205	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	-155	5	-3.62	67489310	16101	6.30	4220	4250	4120	5560	3000	4280	4191.23	1.63	0	-7337	4653	4466	4193	4006	3733	4560	4100	136	1280	500	2990	5	1	27270000	1125	-69.92	1.31	12	0.06	-59.00	3142.00	11660	20231220	-64.62	3760	20241115	9.71	11000	-62.50	20240102	3760	9.71	20241115	11660	-64.62	20231220	3760	9.71	20241115	1.44	N	297090	500	136 억	445108	N	N	1717	N	N
146	20241204	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4280	215	2	5.29	1065323335	255345	575.70	3995	4380	3920	5280	2850	4065	4172.24	1.57	0	17905	4161	4112	4036	3987	3911	4137	4012	136	1215	500	2840	5	1	27270000	1167	-72.54	1.36	12	0.94	-59.00	3142.00	11660	20231220	-63.29	3760	20241115	13.83	11000	-61.09	20240102	3760	13.83	20241115	11660	-63.29	20231220	3760	13.83	20241115	1.46	N	297090	500	136 억	427711	N	N	1717	N	N
147	20241204	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4275	210	2	5.17	1004191065	241027	543.42	3995	4380	3920	5280	2850	4065	4166.44	1.57	0	17765	4161	4112	4036	3987	3911	4137	4012	136	1215	500	2840	5	1	27270000	1166	-72.46	1.36	12	0.88	-59.00	3142.00	11660	20231220	-63.34	3760	20241115	13.70	11000	-61.14	20240102	3760	13.70	20241115	11660	-63.34	20231220	3760	13.70	20241115	1.46	N	297090	500	136 억	427711	N	N	308	N	N
148	20241204	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	35	2	0.86	654407745	159185	358.90	3995	4250	3920	5280	2850	4065	4111.09	1.57	0	6869	4161	4112	4036	3987	3911	4137	4012	136	1215	500	2840	5	1	27270000	1118	-69.49	1.30	12	0.58	-59.00	3142.00	11660	20231220	-64.84	3760	20241115	9.04	11000	-62.73	20240102	3760	9.04	20241115	11660	-64.84	20231220	3760	9.04	20241115	1.46	N	297090	500	136 억	427711	N	N	308	N	N
149	20241204	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4145	80	2	1.97	622899760	151564	341.71	3995	4250	3920	5280	2850	4065	4109.91	1.57	0	5236	4161	4112	4036	3987	3911	4137	4012	136	1215	500	2840	5	1	27270000	1130	-70.25	1.32	12	0.56	-59.00	3142.00	11660	20231220	-64.45	3760	20241115	10.24	11000	-62.32	20240102	3760	10.24	20241115	11660	-64.45	20231220	3760	10.24	20241115	1.46	N	297090	500	136 억	427711	N	N	308	N	N
150	20241204	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4060	-5	5	-0.12	550798055	134011	302.14	3995	4250	3920	5280	2850	4065	4110.21	1.57	0	-4830	4161	4112	4036	3987	3911	4137	4012	136	1215	500	2840	5	1	27270000	1107	-68.81	1.29	12	0.49	-59.00	3142.00	11660	20231220	-65.18	3760	20241115	7.98	11000	-63.09	20240102	3760	7.98	20241115	11660	-65.18	20231220	3760	7.98	20241115	1.46	N	297090	500	136 억	427711	N	N	308	N	N
151	20241204	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	35	2	0.86	491844530	119524	269.48	3995	4250	3920	5280	2850	4065	4115.17	1.57	0	-4624	4161	4112	4036	3987	3911	4137	4012	136	1215	500	2840	5	1	27270000	1118	-69.49	1.30	12	0.44	-59.00	3142.00	11660	20231220	-64.84	3760	20241115	9.04	11000	-62.73	20240102	3760	9.04	20241115	11660	-64.84	20231220	3760	9.04	20241115	1.46	N	297090	500	136 억	427711	N	N	308	N	N
152	20241204	100949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4250	185	2	4.55	310639770	76037	171.43	3995	4250	3920	5280	2850	4065	4085.47	1.57	0	14360	4161	4112	4036	3987	3911	4137	4012	136	1215	500	2840	5	1	27270000	1159	-72.03	1.35	12	0.28	-59.00	3142.00	11660	20231220	-63.55	3760	20241115	13.03	11000	-61.36	20240102	3760	13.03	20241115	11660	-63.55	20231220	3760	13.03	20241115	1.46	N	297090	500	136 억	427711	N	N	308	N	N
153	20241204	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4040	-25	5	-0.62	45303295	11358	25.61	3995	4040	3920	5280	2850	4065	3986.33	1.57	0	-37	4161	4112	4036	3987	3911	4137	4012	136	1215	500	2840	5	1	27270000	1102	-68.47	1.29	12	0.04	-59.00	3142.00	11660	20231220	-65.35	3760	20241115	7.45	11000	-63.27	20240102	3760	7.45	20241115	11660	-65.35	20231220	3760	7.45	20241115	1.46	N	297090	500	136 억	427711	N	N	308	N	N
154	20241203	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4065	65	2	1.62	178596825	44334	63.49	3960	4085	3960	5200	2800	4000	4028.38	1.48	0	23201	4210	4105	4045	3940	3880	4075	3910	136	1200	500	2800	5	1	27270000	1109	-68.90	1.29	12	0.16	-59.00	3142.00	11660	20231220	-65.14	3760	20241115	8.11	11000	-63.05	20240102	3760	8.11	20241115	11660	-65.14	20231220	3760	8.11	20241115	1.46	N	297090	500	136 억	404737	N	N	308	N	N
155	20241203	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4070	70	2	1.75	171770480	42655	61.08	3960	4085	3960	5200	2800	4000	4026.97	1.48	0	22793	4210	4105	4045	3940	3880	4075	3910	136	1200	500	2800	5	1	27270000	1110	-68.98	1.30	12	0.16	-59.00	3142.00	11660	20231220	-65.09	3760	20241115	8.24	11000	-63.00	20240102	3760	8.24	20241115	11660	-65.09	20231220	3760	8.24	20241115	1.46	N	297090	500	136 억	404737	N	N	0	N	N
156	20241203	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	25	2	0.62	132359650	32941	47.17	3960	4045	3960	5200	2800	4000	4018.08	1.48	0	13582	4210	4105	4045	3940	3880	4075	3910	136	1200	500	2800	5	1	27270000	1098	-68.22	1.28	12	0.12	-59.00	3142.00	11660	20231220	-65.48	3760	20241115	7.05	11000	-63.41	20240102	3760	7.05	20241115	11660	-65.48	20231220	3760	7.05	20241115	1.46	N	297090	500	136 억	404737	N	N	0	N	N
157	20241203	131108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4045	45	2	1.12	120754845	30059	43.05	3960	4045	3960	5200	2800	4000	4017.26	1.48	0	12193	4210	4105	4045	3940	3880	4075	3910	136	1200	500	2800	5	1	27270000	1103	-68.56	1.29	12	0.11	-59.00	3142.00	11660	20231220	-65.31	3760	20241115	7.58	11000	-63.23	20240102	3760	7.58	20241115	11660	-65.31	20231220	3760	7.58	20241115	1.46	N	297090	500	136 억	404737	N	N	0	N	N
158	20241203	121121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	25	2	0.62	97090350	24186	34.64	3960	4045	3960	5200	2800	4000	4014.32	1.48	0	8098	4210	4105	4045	3940	3880	4075	3910	136	1200	500	2800	5	1	27270000	1098	-68.22	1.28	12	0.09	-59.00	3142.00	11660	20231220	-65.48	3760	20241115	7.05	11000	-63.41	20240102	3760	7.05	20241115	11660	-65.48	20231220	3760	7.05	20241115	1.46	N	297090	500	136 억	404737	N	N	0	N	N
159	20241203	111058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4015	15	2	0.38	70083245	17476	25.03	3960	4045	3960	5200	2800	4000	4010.26	1.48	0	6481	4210	4105	4045	3940	3880	4075	3910	136	1200	500	2800	5	1	27270000	1095	-68.05	1.28	12	0.06	-59.00	3142.00	11660	20231220	-65.57	3760	20241115	6.78	11000	-63.50	20240102	3760	6.78	20241115	11660	-65.57	20231220	3760	6.78	20241115	1.46	N	297090	500	136 억	404737	N	N	0	N	N
160	20241203	101046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4010	10	2	0.25	54192065	13516	19.36	3960	4045	3960	5200	2800	4000	4009.48	1.48	0	5892	4210	4105	4045	3940	3880	4075	3910	136	1200	500	2800	5	1	27270000	1094	-67.97	1.28	12	0.05	-59.00	3142.00	11660	20231220	-65.61	3760	20241115	6.65	11000	-63.55	20240102	3760	6.65	20241115	11660	-65.61	20231220	3760	6.65	20241115	1.46	N	297090	500	136 억	404737	N	N	0	N	N
161	20241203	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	20	2	0.50	30527105	7622	10.92	3960	4045	3960	5200	2800	4000	4005.13	1.48	0	4622	4210	4105	4045	3940	3880	4075	3910	136	1200	500	2800	5	1	27270000	1096	-68.14	1.28	12	0.03	-59.00	3142.00	11660	20231220	-65.52	3760	20241115	6.91	11000	-63.45	20240102	3760	6.91	20241115	11660	-65.52	20231220	3760	6.91	20241115	1.46	N	297090	500	136 억	404737	N	N	0	N	N
162	20241202	161019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4000	-40	5	-0.99	280352440	69245	54.97	4040	4150	3985	5250	2830	4040	4048.71	1.48	0	2051	4360	4200	4110	3950	3860	4155	3905	136	1210	500	2820	5	1	27270000	1091	-67.80	1.27	12	0.25	-59.00	3142.00	11660	20231220	-65.69	3760	20241115	6.38	11000	-63.64	20240102	3760	6.38	20241115	11660	-65.69	20231220	3760	6.38	20241115	1.46	N	297090	500	136 억	402578	N	N	4	N	N
163	20241202	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4010	-30	5	-0.74	271908905	67129	53.29	4040	4150	3985	5250	2830	4040	4050.54	1.48	0	2017	4360	4200	4110	3950	3860	4155	3905	136	1210	500	2820	5	1	27270000	1094	-67.97	1.28	12	0.25	-59.00	3142.00	11660	20231220	-65.61	3760	20241115	6.65	11000	-63.55	20240102	3760	6.65	20241115	11660	-65.61	20231220	3760	6.65	20241115	1.46	N	297090	500	136 억	402578	N	N	4	N	N
164	20241202	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4010	-30	5	-0.74	239139595	58936	46.78	4040	4150	3985	5250	2830	4040	4057.61	1.48	0	4005	4360	4200	4110	3950	3860	4155	3905	136	1210	500	2820	5	1	27270000	1094	-67.97	1.28	12	0.22	-59.00	3142.00	11660	20231220	-65.61	3760	20241115	6.65	11000	-63.55	20240102	3760	6.65	20241115	11660	-65.61	20231220	3760	6.65	20241115	1.46	N	297090	500	136 억	402578	N	N	4	N	N
165	20241202	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3995	-45	5	-1.11	219379875	54002	42.87	4040	4150	3985	5250	2830	4040	4062.44	1.48	0	1369	4360	4200	4110	3950	3860	4155	3905	136	1210	500	2820	5	1	27270000	1089	-67.71	1.27	12	0.20	-59.00	3142.00	11660	20231220	-65.74	3760	20241115	6.25	11000	-63.68	20240102	3760	6.25	20241115	11660	-65.74	20231220	3760	6.25	20241115	1.46	N	297090	500	136 억	402578	N	N	4	N	N
166	20241202	121055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	-20	5	-0.50	172585955	42313	33.59	4040	4150	4010	5250	2830	4040	4078.79	1.48	0	2554	4360	4200	4110	3950	3860	4155	3905	136	1210	500	2820	5	1	27270000	1096	-68.14	1.28	12	0.16	-59.00	3142.00	11660	20231220	-65.52	3760	20241115	6.91	11000	-63.45	20240102	3760	6.91	20241115	11660	-65.52	20231220	3760	6.91	20241115	1.46	N	297090	500	136 억	402578	N	N	4	N	N
167	20241202	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	-15	5	-0.37	146400030	35805	28.42	4040	4150	4010	5250	2830	4040	4088.82	1.48	0	596	4360	4200	4110	3950	3860	4155	3905	136	1210	500	2820	5	1	27270000	1098	-68.22	1.28	12	0.13	-59.00	3142.00	11660	20231220	-65.48	3760	20241115	7.05	11000	-63.41	20240102	3760	7.05	20241115	11660	-65.48	20231220	3760	7.05	20241115	1.46	N	297090	500	136 억	402578	N	N	4	N	N
168	20241202	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4035	-5	5	-0.12	128553620	31368	24.90	4040	4150	4020	5250	2830	4040	4098.24	1.48	0	647	4360	4200	4110	3950	3860	4155	3905	136	1210	500	2820	5	1	27270000	1100	-68.39	1.28	12	0.12	-59.00	3142.00	11660	20231220	-65.39	3760	20241115	7.31	11000	-63.32	20240102	3760	7.31	20241115	11660	-65.39	20231220	3760	7.31	20241115	1.46	N	297090	500	136 억	402578	N	N	4	N	N
169	20241202	091006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4135	95	2	2.35	24788645	6031	4.79	4040	4135	4040	5250	2830	4040	4110.20	1.48	0	4375	4360	4200	4110	3950	3860	4155	3905	136	1210	500	2820	5	1	27270000	1128	-70.08	1.32	12	0.02	-59.00	3142.00	11660	20231220	-64.54	3760	20241115	9.97	11000	-62.41	20240102	3760	9.97	20241115	11660	-64.54	20231220	3760	9.97	20241115	1.46	N	297090	500	136 억	402578	N	N	4	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History