KissMeData/317830/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161220	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4400	245	2	5.90	176184115	40927	163.19	4140	4400	4090	5400	2910	4155	4303.17	1.38	11088	8043	4458	4306	4208	4056	3958	4257	4007	11	1245	100	2820	5	1	10773818	474	-57.89	0.81	12	0.38	-76.00	5447.00	11880	20240116	-62.96	3620	20241209	21.55	11880	-62.96	20240116	3620	21.55	20241209	11880	-62.96	20240116	3620	21.55	20241209	2.62	N	317830	100	10 억	148549	N	N	N	00	N
3	20241231	151204	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4400	245	2	5.90	176184115	40927	163.19	4140	4400	4090	5400	2910	4155	4303.17	1.38	11088	8043	4458	4306	4208	4056	3958	4257	4007	11	1245	100	2820	5	1	10773818	474	-57.89	0.81	12	0.38	-76.00	5447.00	11880	20240116	-62.96	3620	20241209	21.55	11880	-62.96	20240116	3620	21.55	20241209	11880	-62.96	20240116	3620	21.55	20241209	2.62	N	317830	100	10 억	148549	N	N	N	00	N
4	20241231	141220	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4400	245	2	5.90	176184115	40927	163.19	4140	4400	4090	5400	2910	4155	4303.17	1.38	11088	8043	4458	4306	4208	4056	3958	4257	4007	11	1245	100	2820	5	1	10773818	474	-57.89	0.81	12	0.38	-76.00	5447.00	11880	20240116	-62.96	3620	20241209	21.55	11880	-62.96	20240116	3620	21.55	20241209	11880	-62.96	20240116	3620	21.55	20241209	2.62	N	317830	100	10 억	148549	N	N	N	00	N
5	20241231	131220	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4400	245	2	5.90	176184115	40927	163.19	4140	4400	4090	5400	2910	4155	4303.17	1.38	11088	8043	4458	4306	4208	4056	3958	4257	4007	11	1245	100	2820	5	1	10773818	474	-57.89	0.81	12	0.38	-76.00	5447.00	11880	20240116	-62.96	3620	20241209	21.55	11880	-62.96	20240116	3620	21.55	20241209	11880	-62.96	20240116	3620	21.55	20241209	2.62	N	317830	100	10 억	148549	N	N	N	00	N
6	20241231	121219	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4400	245	2	5.90	176184115	40927	163.19	4140	4400	4090	5400	2910	4155	4303.17	1.38	11088	8043	4458	4306	4208	4056	3958	4257	4007	11	1245	100	2820	5	1	10773818	474	-57.89	0.81	12	0.38	-76.00	5447.00	11880	20240116	-62.96	3620	20241209	21.55	11880	-62.96	20240116	3620	21.55	20241209	11880	-62.96	20240116	3620	21.55	20241209	2.62	N	317830	100	10 억	148549	N	N	N	00	N
7	20241231	111219	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4400	245	2	5.90	176184115	40927	163.19	4140	4400	4090	5400	2910	4155	4303.17	1.38	11088	8043	4458	4306	4208	4056	3958	4257	4007	11	1245	100	2820	5	1	10773818	474	-57.89	0.81	12	0.38	-76.00	5447.00	11880	20240116	-62.96	3620	20241209	21.55	11880	-62.96	20240116	3620	21.55	20241209	11880	-62.96	20240116	3620	21.55	20241209	2.62	N	317830	100	10 억	148549	N	N	N	00	N
8	20241231	101212	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4400	245	2	5.90	176184115	40927	163.19	4140	4400	4090	5400	2910	4155	4303.17	1.38	11088	8043	4458	4306	4208	4056	3958	4257	4007	11	1245	100	2820	5	1	10773818	474	-57.89	0.81	12	0.38	-76.00	5447.00	11880	20240116	-62.96	3620	20241209	21.55	11880	-62.96	20240116	3620	21.55	20241209	11880	-62.96	20240116	3620	21.55	20241209	2.62	N	317830	100	10 억	148549	N	N	N	00	N
9	20241231	091214	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4400	245	2	5.90	176184115	40927	163.19	4140	4400	4090	5400	2910	4155	4303.17	1.38	11088	8043	4458	4306	4208	4056	3958	4257	4007	11	1245	100	2820	5	1	10773818	474	-57.89	0.81	12	0.38	-76.00	5447.00	11880	20240116	-62.96	3620	20241209	21.55	11880	-62.96	20240116	3620	21.55	20241209	11880	-62.96	20240116	3620	21.55	20241209	2.62	N	317830	100	10 억	148549	N	N	N	00	N
10	20241230	161212	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4400	245	2	5.90	174237235	40490	161.45	4140	4400	4090	5400	2910	4155	4303.17	1.28	0	8043	4458	4306	4208	4056	3958	4257	4007	11	1245	100	2820	5	1	10773818	474	-57.89	0.81	12	0.38	-76.00	5447.00	11880	20240116	-62.96	3620	20241209	21.55	11880	-62.96	20240116	3620	21.55	20241209	11880	-62.96	20240116	3620	21.55	20241209	2.62	N	317830	100	10 억	137461	N	N	N	00	N
11	20241230	151216	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4365	210	2	5.05	149980760	34952	139.37	4140	4380	4090	5400	2910	4155	4291.05	1.28	0	7286	4458	4306	4208	4056	3958	4257	4007	11	1245	100	2820	5	1	10773818	470	-57.43	0.80	12	0.32	-76.00	5447.00	11880	20240116	-63.26	3620	20241209	20.58	11880	-63.26	20240116	3620	20.58	20241209	11880	-63.26	20240116	3620	20.58	20241209	2.62	N	317830	100	10 억	137461	N	N	N	00	N
12	20241230	141216	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4305	150	2	3.61	102383370	24046	95.88	4140	4360	4090	5400	2910	4155	4257.81	1.28	0	6077	4458	4306	4208	4056	3958	4257	4007	11	1245	100	2820	5	1	10773818	464	-56.64	0.79	12	0.22	-76.00	5447.00	11880	20240116	-63.76	3620	20241209	18.92	11880	-63.76	20240116	3620	18.92	20241209	11880	-63.76	20240116	3620	18.92	20241209	2.62	N	317830	100	10 억	137461	N	N	N	00	N
13	20241230	131216	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4355	200	2	4.81	76153500	17969	71.65	4140	4360	4090	5400	2910	4155	4238.05	1.28	0	4677	4458	4306	4208	4056	3958	4257	4007	11	1245	100	2820	5	1	10773818	469	-57.30	0.80	12	0.17	-76.00	5447.00	11880	20240116	-63.34	3620	20241209	20.30	11880	-63.34	20240116	3620	20.30	20241209	11880	-63.34	20240116	3620	20.30	20241209	2.62	N	317830	100	10 억	137461	N	N	N	00	N
14	20241230	121212	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4300	145	2	3.49	59478150	14127	56.33	4140	4350	4090	5400	2910	4155	4210.25	1.28	0	3726	4458	4306	4208	4056	3958	4257	4007	11	1245	100	2820	5	1	10773818	463	-56.58	0.79	12	0.13	-76.00	5447.00	11880	20240116	-63.80	3620	20241209	18.78	11880	-63.80	20240116	3620	18.78	20241209	11880	-63.80	20240116	3620	18.78	20241209	2.62	N	317830	100	10 억	137461	N	N	N	00	N
15	20241230	111213	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4290	135	2	3.25	47602435	11353	45.27	4140	4350	4090	5400	2910	4155	4192.94	1.28	0	2913	4458	4306	4208	4056	3958	4257	4007	11	1245	100	2820	5	1	10773818	462	-56.45	0.79	12	0.11	-76.00	5447.00	11880	20240116	-63.89	3620	20241209	18.51	11880	-63.89	20240116	3620	18.51	20241209	11880	-63.89	20240116	3620	18.51	20241209	2.62	N	317830	100	10 억	137461	N	N	N	00	N
16	20241230	101213	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4330	175	2	4.21	42706905	10223	40.76	4140	4335	4090	5400	2910	4155	4177.53	1.28	0	3019	4458	4306	4208	4056	3958	4257	4007	11	1245	100	2820	5	1	10773818	467	-56.97	0.79	12	0.09	-76.00	5447.00	11880	20240116	-63.55	3620	20241209	19.61	11880	-63.55	20240116	3620	19.61	20241209	11880	-63.55	20240116	3620	19.61	20241209	2.62	N	317830	100	10 억	137461	N	N	N	00	N
17	20241230	091216	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4185	30	2	0.72	25989750	6321	25.20	4140	4185	4090	5400	2910	4155	4111.65	1.28	0	3535	4458	4306	4208	4056	3958	4257	4007	11	1245	100	2820	5	1	10773818	451	-55.07	0.77	12	0.06	-76.00	5447.00	11880	20240116	-64.77	3620	20241209	15.61	11880	-64.77	20240116	3620	15.61	20241209	11880	-64.77	20240116	3620	15.61	20241209	2.62	N	317830	100	10 억	137461	N	N	N	00	N
18	20241227	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4155	-140	5	-3.26	104796540	25059	73.33	4250	4360	4110	5580	3010	4295	4182.02	1.31	0	-1871	4605	4450	4370	4215	4135	4410	4175	11	1285	100	2920	5	1	10773818	448	-54.67	0.76	12	0.23	-76.00	5447.00	11880	20240116	-65.03	3620	20241209	14.78	11880	-65.03	20240116	3620	14.78	20241209	11880	-65.03	20240116	3620	14.78	20241209	2.55	N	317830	100	10 억	140812	N	N	N	00	N
19	20241227	151208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4185	-110	5	-2.56	93514575	22331	65.35	4250	4360	4110	5580	3010	4295	4187.66	1.31	0	-1841	4605	4450	4370	4215	4135	4410	4175	11	1285	100	2920	5	1	10773818	451	-55.07	0.77	12	0.21	-76.00	5447.00	11880	20240116	-64.77	3620	20241209	15.61	11880	-64.77	20240116	3620	15.61	20241209	11880	-64.77	20240116	3620	15.61	20241209	2.55	N	317830	100	10 억	140812	N	N	N	00	N
20	20241227	141210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4160	-135	5	-3.14	85417560	20392	59.68	4250	4360	4110	5580	3010	4295	4188.78	1.31	0	-1182	4605	4450	4370	4215	4135	4410	4175	11	1285	100	2920	5	1	10773818	448	-54.74	0.76	12	0.19	-76.00	5447.00	11880	20240116	-64.98	3620	20241209	14.92	11880	-64.98	20240116	3620	14.92	20241209	11880	-64.98	20240116	3620	14.92	20241209	2.55	N	317830	100	10 억	140812	N	N	N	00	N
21	20241227	131208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4145	-150	5	-3.49	79547015	18980	55.54	4250	4360	4110	5580	3010	4295	4191.10	1.31	0	-716	4605	4450	4370	4215	4135	4410	4175	11	1285	100	2920	5	1	10773818	447	-54.54	0.76	12	0.18	-76.00	5447.00	11880	20240116	-65.11	3620	20241209	14.50	11880	-65.11	20240116	3620	14.50	20241209	11880	-65.11	20240116	3620	14.50	20241209	2.55	N	317830	100	10 억	140812	N	N	N	00	N
22	20241227	121209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	-170	5	-3.96	75231925	17932	52.48	4250	4360	4115	5580	3010	4295	4195.40	1.31	0	-682	4605	4450	4370	4215	4135	4410	4175	11	1285	100	2920	5	1	10773818	444	-54.28	0.76	12	0.17	-76.00	5447.00	11880	20240116	-65.28	3620	20241209	13.95	11880	-65.28	20240116	3620	13.95	20241209	11880	-65.28	20240116	3620	13.95	20241209	2.55	N	317830	100	10 억	140812	N	N	N	00	N
23	20241227	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4160	-135	5	-3.14	59445600	14121	41.32	4250	4360	4160	5580	3010	4295	4209.73	1.31	0	2338	4605	4450	4370	4215	4135	4410	4175	11	1285	100	2920	5	1	10773818	448	-54.74	0.76	12	0.13	-76.00	5447.00	11880	20240116	-64.98	3620	20241209	14.92	11880	-64.98	20240116	3620	14.92	20241209	11880	-64.98	20240116	3620	14.92	20241209	2.55	N	317830	100	10 억	140812	N	N	N	00	N
24	20241227	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	-55	5	-1.28	46222100	10964	32.09	4250	4360	4170	5580	3010	4295	4215.81	1.31	0	3387	4605	4450	4370	4215	4135	4410	4175	11	1285	100	2920	5	1	10773818	457	-55.79	0.78	12	0.10	-76.00	5447.00	11880	20240116	-64.31	3620	20241209	17.13	11880	-64.31	20240116	3620	17.13	20241209	11880	-64.31	20240116	3620	17.13	20241209	2.55	N	317830	100	10 억	140812	N	N	N	00	N
25	20241227	091213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4235	-60	5	-1.40	6616885	1546	4.52	4250	4360	4235	5580	3010	4295	4280.00	1.31	0	117	4605	4450	4370	4215	4135	4410	4175	11	1285	100	2920	5	1	10773818	456	-55.72	0.78	12	0.01	-76.00	5447.00	11880	20240116	-64.35	3620	20241209	16.99	11880	-64.35	20240116	3620	16.99	20241209	11880	-64.35	20240116	3620	16.99	20241209	2.55	N	317830	100	10 억	140812	N	N	N	00	N
26	20241226	161203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4295	-140	5	-3.16	145142065	33095	35.03	4475	4525	4290	5760	3105	4435	4385.62	1.40	0	-9518	4705	4570	4400	4265	4095	4637	4332	11	1325	100	3010	5	1	10773818	463	-56.51	0.79	12	0.31	-76.00	5447.00	11880	20240116	-63.85	3620	20241209	18.65	11880	-63.85	20240116	3620	18.65	20241209	11880	-63.85	20240116	3620	18.65	20241209	2.55	N	317830	100	10 억	151025	N	N	N	00	N
27	20241226	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4310	-125	5	-2.82	136902245	31177	33.00	4475	4525	4290	5760	3105	4435	4391.13	1.40	0	-9195	4705	4570	4400	4265	4095	4637	4332	11	1325	100	3010	5	1	10773818	464	-56.71	0.79	12	0.29	-76.00	5447.00	11880	20240116	-63.72	3620	20241209	19.06	11880	-63.72	20240116	3620	19.06	20241209	11880	-63.72	20240116	3620	19.06	20241209	2.55	N	317830	100	10 억	151025	N	N	N	00	N
28	20241226	141158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	-80	5	-1.80	111380190	25273	26.75	4475	4525	4340	5760	3105	4435	4407.08	1.40	0	-9667	4705	4570	4400	4265	4095	4637	4332	11	1325	100	3010	5	1	10773818	469	-57.30	0.80	12	0.23	-76.00	5447.00	11880	20240116	-63.34	3620	20241209	20.30	11880	-63.34	20240116	3620	20.30	20241209	11880	-63.34	20240116	3620	20.30	20241209	2.55	N	317830	100	10 억	151025	N	N	N	00	N
29	20241226	131200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4385	-50	5	-1.13	90675935	20523	21.72	4475	4525	4370	5760	3105	4435	4418.26	1.40	0	-7621	4705	4570	4400	4265	4095	4637	4332	11	1325	100	3010	5	1	10773818	472	-57.70	0.81	12	0.19	-76.00	5447.00	11880	20240116	-63.09	3620	20241209	21.13	11880	-63.09	20240116	3620	21.13	20241209	11880	-63.09	20240116	3620	21.13	20241209	2.55	N	317830	100	10 억	151025	N	N	N	00	N
30	20241226	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4405	-30	5	-0.68	63142695	14236	15.07	4475	4525	4390	5760	3105	4435	4435.42	1.40	0	-3382	4705	4570	4400	4265	4095	4637	4332	11	1325	100	3010	5	1	10773818	475	-57.96	0.81	12	0.13	-76.00	5447.00	11880	20240116	-62.92	3620	20241209	21.69	11880	-62.92	20240116	3620	21.69	20241209	11880	-62.92	20240116	3620	21.69	20241209	2.55	N	317830	100	10 억	151025	N	N	N	00	N
31	20241226	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	-35	5	-0.79	60286125	13588	14.38	4475	4525	4390	5760	3105	4435	4436.72	1.40	0	-3267	4705	4570	4400	4265	4095	4637	4332	11	1325	100	3010	5	1	10773818	474	-57.89	0.81	12	0.13	-76.00	5447.00	11880	20240116	-62.96	3620	20241209	21.55	11880	-62.96	20240116	3620	21.55	20241209	11880	-62.96	20240116	3620	21.55	20241209	2.55	N	317830	100	10 억	151025	N	N	N	00	N
32	20241226	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	-35	5	-0.79	47439475	10674	11.30	4475	4525	4390	5760	3105	4435	4444.40	1.40	0	-3175	4705	4570	4400	4265	4095	4637	4332	11	1325	100	3010	5	1	10773818	474	-57.89	0.81	12	0.10	-76.00	5447.00	11880	20240116	-62.96	3620	20241209	21.55	11880	-62.96	20240116	3620	21.55	20241209	11880	-62.96	20240116	3620	21.55	20241209	2.55	N	317830	100	10 억	151025	N	N	N	00	N
33	20241226	091201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4485	50	2	1.13	26730860	6003	6.35	4475	4525	4390	5760	3105	4435	4452.92	1.40	0	-2116	4705	4570	4400	4265	4095	4637	4332	11	1325	100	3010	5	1	10773818	483	-59.01	0.82	12	0.06	-76.00	5447.00	11880	20240116	-62.25	3620	20241209	23.90	11880	-62.25	20240116	3620	23.90	20241209	11880	-62.25	20240116	3620	23.90	20241209	2.55	N	317830	100	10 억	151025	N	N	N	00	N
34	20241224	161158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4435	205	2	4.85	413048895	94213	295.06	4230	4535	4230	5490	2965	4230	4384.15	1.20	0	19737	4310	4270	4225	4185	4140	4290	4205	11	1260	100	2870	5	1	10773818	478	-58.36	0.81	12	0.87	-76.00	5447.00	11880	20240116	-62.67	3620	20241209	22.51	11880	-62.67	20240116	3620	22.51	20241209	11880	-62.67	20240116	3620	22.51	20241209	2.56	N	317830	100	10 억	128892	N	N	N	00	N
35	20241224	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	170	2	4.02	403904980	92143	288.58	4230	4535	4230	5490	2965	4230	4383.46	1.20	0	19376	4310	4270	4225	4185	4140	4290	4205	11	1260	100	2870	5	1	10773818	474	-57.89	0.81	12	0.86	-76.00	5447.00	11880	20240116	-62.96	3620	20241209	21.55	11880	-62.96	20240116	3620	21.55	20241209	11880	-62.96	20240116	3620	21.55	20241209	2.56	N	317830	100	10 억	128892	N	N	N	00	N
36	20241224	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4475	245	2	5.79	373038895	85191	266.81	4230	4535	4230	5490	2965	4230	4378.85	1.20	0	19017	4310	4270	4225	4185	4140	4290	4205	11	1260	100	2870	5	1	10773818	482	-58.88	0.82	12	0.79	-76.00	5447.00	11880	20240116	-62.33	3620	20241209	23.62	11880	-62.33	20240116	3620	23.62	20241209	11880	-62.33	20240116	3620	23.62	20241209	2.56	N	317830	100	10 억	128892	N	N	N	00	N
37	20241224	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4490	260	2	6.15	298328105	68330	214.00	4230	4535	4230	5490	2965	4230	4365.99	1.20	0	14950	4310	4270	4225	4185	4140	4290	4205	11	1260	100	2870	5	1	10773818	484	-59.08	0.82	12	0.63	-76.00	5447.00	11880	20240116	-62.21	3620	20241209	24.03	11880	-62.21	20240116	3620	24.03	20241209	11880	-62.21	20240116	3620	24.03	20241209	2.56	N	317830	100	10 억	128892	N	N	N	00	N
38	20241224	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4370	140	2	3.31	208673205	48182	150.90	4230	4420	4230	5490	2965	4230	4330.94	1.20	0	13728	4310	4270	4225	4185	4140	4290	4205	11	1260	100	2870	5	1	10773818	471	-57.50	0.80	12	0.45	-76.00	5447.00	11880	20240116	-63.22	3620	20241209	20.72	11880	-63.22	20240116	3620	20.72	20241209	11880	-63.22	20240116	3620	20.72	20241209	2.56	N	317830	100	10 억	128892	N	N	N	00	N
39	20241224	111158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	125	2	2.96	156352550	36228	113.46	4230	4390	4230	5490	2965	4230	4315.79	1.20	0	14378	4310	4270	4225	4185	4140	4290	4205	11	1260	100	2870	5	1	10773818	469	-57.30	0.80	12	0.34	-76.00	5447.00	11880	20240116	-63.34	3620	20241209	20.30	11880	-63.34	20240116	3620	20.30	20241209	11880	-63.34	20240116	3620	20.30	20241209	2.56	N	317830	100	10 억	128892	N	N	N	00	N
40	20241224	101156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4280	50	2	1.18	31960130	7493	23.47	4230	4335	4230	5490	2965	4230	4265.33	1.20	0	3770	4310	4270	4225	4185	4140	4290	4205	11	1260	100	2870	5	1	10773818	461	-56.32	0.79	12	0.07	-76.00	5447.00	11880	20240116	-63.97	3620	20241209	18.23	11880	-63.97	20240116	3620	18.23	20241209	11880	-63.97	20240116	3620	18.23	20241209	2.56	N	317830	100	10 억	128892	N	N	N	00	N
41	20241224	091203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4235	5	2	0.12	4525955	1065	3.34	4230	4255	4230	5490	2965	4230	4249.72	1.20	0	-1021	4310	4270	4225	4185	4140	4290	4205	11	1260	100	2870	5	1	10773818	456	-55.72	0.78	12	0.01	-76.00	5447.00	11880	20240116	-64.35	3620	20241209	16.99	11880	-64.35	20240116	3620	16.99	20241209	11880	-64.35	20240116	3620	16.99	20241209	2.56	N	317830	100	10 억	128892	N	N	N	00	N
42	20241223	161147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4230	50	2	1.20	134947965	31930	167.91	4180	4265	4180	5430	2930	4180	4226.37	1.08	0	12815	4346	4262	4216	4132	4086	4240	4110	11	1250	100	2840	5	1	10773818	456	-55.66	0.78	12	0.30	-76.00	5447.00	11880	20240116	-64.39	3620	20241209	16.85	11880	-64.39	20240116	3620	16.85	20241209	11880	-64.39	20240116	3620	16.85	20241209	2.55	N	317830	100	10 억	116317	N	N	N	00	N
43	20241223	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4215	35	2	0.84	127574975	30182	158.72	4180	4265	4180	5430	2930	4180	4226.86	1.08	0	12273	4346	4262	4216	4132	4086	4240	4110	11	1250	100	2840	5	1	10773818	454	-55.46	0.77	12	0.28	-76.00	5447.00	11880	20240116	-64.52	3620	20241209	16.44	11880	-64.52	20240116	3620	16.44	20241209	11880	-64.52	20240116	3620	16.44	20241209	2.55	N	317830	100	10 억	116317	N	N	N	00	N
44	20241223	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4200	20	2	0.48	117672715	27833	146.37	4180	4265	4180	5430	2930	4180	4227.81	1.08	0	12086	4346	4262	4216	4132	4086	4240	4110	11	1250	100	2840	5	1	10773818	453	-55.26	0.77	12	0.26	-76.00	5447.00	11880	20240116	-64.65	3620	20241209	16.02	11880	-64.65	20240116	3620	16.02	20241209	11880	-64.65	20240116	3620	16.02	20241209	2.55	N	317830	100	10 억	116317	N	N	N	00	N
45	20241223	131148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	60	2	1.44	88963040	21015	110.51	4180	4265	4180	5430	2930	4180	4233.31	1.08	0	11201	4346	4262	4216	4132	4086	4240	4110	11	1250	100	2840	5	1	10773818	457	-55.79	0.78	12	0.20	-76.00	5447.00	11880	20240116	-64.31	3620	20241209	17.13	11880	-64.31	20240116	3620	17.13	20241209	11880	-64.31	20240116	3620	17.13	20241209	2.55	N	317830	100	10 억	116317	N	N	N	00	N
46	20241223	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	45	2	1.08	88739000	20962	110.23	4180	4265	4180	5430	2930	4180	4233.33	1.08	0	11166	4346	4262	4216	4132	4086	4240	4110	11	1250	100	2840	5	1	10773818	455	-55.59	0.78	12	0.19	-76.00	5447.00	11880	20240116	-64.44	3620	20241209	16.71	11880	-64.44	20240116	3620	16.71	20241209	11880	-64.44	20240116	3620	16.71	20241209	2.55	N	317830	100	10 억	116317	N	N	N	00	N
47	20241223	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	60	2	1.44	47382780	11177	58.78	4180	4265	4180	5430	2930	4180	4239.31	1.08	0	9294	4346	4262	4216	4132	4086	4240	4110	11	1250	100	2840	5	1	10773818	457	-55.79	0.78	12	0.10	-76.00	5447.00	11880	20240116	-64.31	3620	20241209	17.13	11880	-64.31	20240116	3620	17.13	20241209	11880	-64.31	20240116	3620	17.13	20241209	2.55	N	317830	100	10 억	116317	N	N	N	00	N
48	20241223	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4235	55	2	1.32	4818830	1145	6.02	4180	4260	4180	5430	2930	4180	4208.59	1.08	0	255	4346	4262	4216	4132	4086	4240	4110	11	1250	100	2840	5	1	10773818	456	-55.72	0.78	12	0.01	-76.00	5447.00	11880	20240116	-64.35	3620	20241209	16.99	11880	-64.35	20240116	3620	16.99	20241209	11880	-64.35	20240116	3620	16.99	20241209	2.55	N	317830	100	10 억	116317	N	N	N	00	N
49	20241223	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4210	30	2	0.72	1543760	367	1.93	4180	4260	4180	5430	2930	4180	4206.43	1.08	0	104	4346	4262	4216	4132	4086	4240	4110	11	1250	100	2840	5	1	10773818	454	-55.39	0.77	12	0.00	-76.00	5447.00	11880	20240116	-64.56	3620	20241209	16.30	11880	-64.56	20240116	3620	16.30	20241209	11880	-64.56	20240116	3620	16.30	20241209	2.55	N	317830	100	10 억	116317	N	N	N	00	N
50	20241220	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4180	-80	5	-1.88	79869075	18916	77.32	4230	4300	4170	5530	2985	4260	4222.58	1.15	0	-5989	4350	4305	4260	4215	4170	4282	4192	11	1270	100	2890	5	1	10773818	450	-55.00	0.77	12	0.18	-76.00	5447.00	11880	20240116	-64.81	3620	20241209	15.47	11880	-64.81	20240116	3620	15.47	20241209	11880	-64.81	20240116	3620	15.47	20241209	2.54	N	317830	100	10 억	124343	N	N	N	00	N
51	20241220	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	-65	5	-1.53	77369420	18318	74.87	4230	4300	4170	5530	2985	4260	4223.68	1.15	0	-5747	4350	4305	4260	4215	4170	4282	4192	11	1270	100	2890	5	1	10773818	452	-55.20	0.77	12	0.17	-76.00	5447.00	11880	20240116	-64.69	3620	20241209	15.88	11880	-64.69	20240116	3620	15.88	20241209	11880	-64.69	20240116	3620	15.88	20241209	2.54	N	317830	100	10 억	124343	N	N	N	00	N
52	20241220	141142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4200	-60	5	-1.41	76495385	18109	74.02	4230	4300	4170	5530	2985	4260	4224.16	1.15	0	-5821	4350	4305	4260	4215	4170	4282	4192	11	1270	100	2890	5	1	10773818	453	-55.26	0.77	12	0.17	-76.00	5447.00	11880	20240116	-64.65	3620	20241209	16.02	11880	-64.65	20240116	3620	16.02	20241209	11880	-64.65	20240116	3620	16.02	20241209	2.54	N	317830	100	10 억	124343	N	N	N	00	N
53	20241220	131141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4215	-45	5	-1.06	59487100	14058	57.46	4230	4300	4170	5530	2985	4260	4231.55	1.15	0	-4477	4350	4305	4260	4215	4170	4282	4192	11	1270	100	2890	5	1	10773818	454	-55.46	0.77	12	0.13	-76.00	5447.00	11880	20240116	-64.52	3620	20241209	16.44	11880	-64.52	20240116	3620	16.44	20241209	11880	-64.52	20240116	3620	16.44	20241209	2.54	N	317830	100	10 억	124343	N	N	N	00	N
54	20241220	121140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4230	-30	5	-0.70	50587150	11954	48.86	4230	4300	4170	5530	2985	4260	4231.82	1.15	0	-3314	4350	4305	4260	4215	4170	4282	4192	11	1270	100	2890	5	1	10773818	456	-55.66	0.78	12	0.11	-76.00	5447.00	11880	20240116	-64.39	3620	20241209	16.85	11880	-64.39	20240116	3620	16.85	20241209	11880	-64.39	20240116	3620	16.85	20241209	2.54	N	317830	100	10 억	124343	N	N	N	00	N
55	20241220	111140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4260	0	3	0.00	45025835	10642	43.50	4230	4300	4170	5530	2985	4260	4230.96	1.15	0	-2587	4350	4305	4260	4215	4170	4282	4192	11	1270	100	2890	5	1	10773818	459	-56.05	0.78	12	0.10	-76.00	5447.00	11880	20240116	-64.14	3620	20241209	17.68	11880	-64.14	20240116	3620	17.68	20241209	11880	-64.14	20240116	3620	17.68	20241209	2.54	N	317830	100	10 억	124343	N	N	N	00	N
56	20241220	101141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4280	20	2	0.47	36074940	8537	34.89	4230	4300	4170	5530	2985	4260	4225.72	1.15	0	-3308	4350	4305	4260	4215	4170	4282	4192	11	1270	100	2890	5	1	10773818	461	-56.32	0.79	12	0.08	-76.00	5447.00	11880	20240116	-63.97	3620	20241209	18.23	11880	-63.97	20240116	3620	18.23	20241209	11880	-63.97	20240116	3620	18.23	20241209	2.54	N	317830	100	10 억	124343	N	N	N	00	N
57	20241220	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4215	-45	5	-1.06	9778825	2314	9.46	4230	4250	4215	5530	2985	4260	4225.94	1.15	0	-331	4350	4305	4260	4215	4170	4282	4192	11	1270	100	2890	5	1	10773818	454	-55.46	0.77	12	0.02	-76.00	5447.00	11880	20240116	-64.52	3620	20241209	16.44	11880	-64.52	20240116	3620	16.44	20241209	11880	-64.52	20240116	3620	16.44	20241209	2.54	N	317830	100	10 억	124343	N	N	N	00	N
58	20241219	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4260	-40	5	-0.93	103900215	24460	55.49	4275	4305	4215	5590	3010	4300	4247.74	1.21	0	-4680	4383	4341	4288	4246	4193	4347	4252	11	1290	100	2920	5	1	10773818	459	-56.05	0.78	12	0.23	-76.00	5447.00	11880	20240116	-64.14	3620	20241209	17.68	11880	-64.14	20240116	3620	17.68	20241209	11880	-64.14	20240116	3620	17.68	20241209	2.54	N	317830	100	10 억	130213	N	N	N	00	N
59	20241219	151136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4235	-65	5	-1.51	102316495	24088	54.65	4275	4305	4215	5590	3010	4300	4247.61	1.21	0	-4480	4383	4341	4288	4246	4193	4347	4252	11	1290	100	2920	5	1	10773818	456	-55.72	0.78	12	0.22	-76.00	5447.00	11880	20240116	-64.35	3620	20241209	16.99	11880	-64.35	20240116	3620	16.99	20241209	11880	-64.35	20240116	3620	16.99	20241209	2.54	N	317830	100	10 억	130213	N	N	N	00	N
60	20241219	141138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4260	-40	5	-0.93	75870025	17850	40.50	4275	4305	4215	5590	3010	4300	4250.42	1.21	0	-5769	4383	4341	4288	4246	4193	4347	4252	11	1290	100	2920	5	1	10773818	459	-56.05	0.78	12	0.17	-76.00	5447.00	11880	20240116	-64.14	3620	20241209	17.68	11880	-64.14	20240116	3620	17.68	20241209	11880	-64.14	20240116	3620	17.68	20241209	2.54	N	317830	100	10 억	130213	N	N	N	00	N
61	20241219	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	-55	5	-1.28	67379255	15851	35.96	4275	4305	4215	5590	3010	4300	4250.79	1.21	0	-6526	4383	4341	4288	4246	4193	4347	4252	11	1290	100	2920	5	1	10773818	457	-55.86	0.78	12	0.15	-76.00	5447.00	11880	20240116	-64.27	3620	20241209	17.27	11880	-64.27	20240116	3620	17.27	20241209	11880	-64.27	20240116	3620	17.27	20241209	2.54	N	317830	100	10 억	130213	N	N	N	00	N
62	20241219	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4265	-35	5	-0.81	64713295	15224	34.54	4275	4305	4215	5590	3010	4300	4250.74	1.21	0	-6706	4383	4341	4288	4246	4193	4347	4252	11	1290	100	2920	5	1	10773818	460	-56.12	0.78	12	0.14	-76.00	5447.00	11880	20240116	-64.10	3620	20241209	17.82	11880	-64.10	20240116	3620	17.82	20241209	11880	-64.10	20240116	3620	17.82	20241209	2.54	N	317830	100	10 억	130213	N	N	N	00	N
63	20241219	111135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4255	-45	5	-1.05	45077450	10596	24.04	4275	4305	4215	5590	3010	4300	4254.19	1.21	0	-3146	4383	4341	4288	4246	4193	4347	4252	11	1290	100	2920	5	1	10773818	458	-55.99	0.78	12	0.10	-76.00	5447.00	11880	20240116	-64.18	3620	20241209	17.54	11880	-64.18	20240116	3620	17.54	20241209	11880	-64.18	20240116	3620	17.54	20241209	2.54	N	317830	100	10 억	130213	N	N	N	00	N
64	20241219	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4280	-20	5	-0.47	29079105	6823	15.48	4275	4305	4225	5590	3010	4300	4261.92	1.21	0	-382	4383	4341	4288	4246	4193	4347	4252	11	1290	100	2920	5	1	10773818	461	-56.32	0.79	12	0.06	-76.00	5447.00	11880	20240116	-63.97	3620	20241209	18.23	11880	-63.97	20240116	3620	18.23	20241209	11880	-63.97	20240116	3620	18.23	20241209	2.54	N	317830	100	10 억	130213	N	N	N	00	N
65	20241219	091139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4260	-40	5	-0.93	20729120	4866	11.04	4275	4275	4225	5590	3010	4300	4259.99	1.21	0	337	4383	4341	4288	4246	4193	4347	4252	11	1290	100	2920	5	1	10773818	459	-56.05	0.78	12	0.05	-76.00	5447.00	11880	20240116	-64.14	3620	20241209	17.68	11880	-64.14	20240116	3620	17.68	20241209	11880	-64.14	20240116	3620	17.68	20241209	2.54	N	317830	100	10 억	130213	N	N	N	00	N
66	20241218	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4300	25	2	0.58	188389305	44078	149.83	4300	4330	4235	5550	2995	4275	4274.00	1.10	0	12819	4318	4296	4253	4231	4188	4307	4242	11	1275	100	2900	5	1	10773818	463	-56.58	0.79	12	0.41	-76.00	5447.00	11880	20240116	-63.80	3620	20241209	18.78	11880	-63.80	20240116	3620	18.78	20241209	11880	-63.80	20240116	3620	18.78	20241209	2.54	N	317830	100	10 억	118294	N	N	N	00	N
67	20241218	151137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4305	30	2	0.70	180425545	42226	143.53	4300	4330	4235	5550	2995	4275	4272.85	1.10	0	12500	4318	4296	4253	4231	4188	4307	4242	11	1275	100	2900	5	1	10773818	464	-56.64	0.79	12	0.39	-76.00	5447.00	11880	20240116	-63.76	3620	20241209	18.92	11880	-63.76	20240116	3620	18.92	20241209	11880	-63.76	20240116	3620	18.92	20241209	2.54	N	317830	100	10 억	118294	N	N	N	00	N
68	20241218	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4280	5	2	0.12	105933730	24877	84.56	4300	4330	4235	5550	2995	4275	4258.30	1.10	0	2071	4318	4296	4253	4231	4188	4307	4242	11	1275	100	2900	5	1	10773818	461	-56.32	0.79	12	0.23	-76.00	5447.00	11880	20240116	-63.97	3620	20241209	18.23	11880	-63.97	20240116	3620	18.23	20241209	11880	-63.97	20240116	3620	18.23	20241209	2.54	N	317830	100	10 억	118294	N	N	N	00	N
69	20241218	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	-30	5	-0.70	65651500	15400	52.35	4300	4330	4240	5550	2995	4275	4263.08	1.10	0	-48	4318	4296	4253	4231	4188	4307	4242	11	1275	100	2900	5	1	10773818	457	-55.86	0.78	12	0.14	-76.00	5447.00	11880	20240116	-64.27	3620	20241209	17.27	11880	-64.27	20240116	3620	17.27	20241209	11880	-64.27	20240116	3620	17.27	20241209	2.54	N	317830	100	10 억	118294	N	N	N	00	N
70	20241218	121128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4275	0	3	0.00	32053920	7491	25.46	4300	4330	4255	5550	2995	4275	4278.99	1.10	0	55	4318	4296	4253	4231	4188	4307	4242	11	1275	100	2900	5	1	10773818	461	-56.25	0.78	12	0.07	-76.00	5447.00	11880	20240116	-64.02	3620	20241209	18.09	11880	-64.02	20240116	3620	18.09	20241209	11880	-64.02	20240116	3620	18.09	20241209	2.54	N	317830	100	10 억	118294	N	N	N	00	N
71	20241218	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4265	-10	5	-0.23	25632530	5985	20.34	4300	4330	4260	5550	2995	4275	4282.80	1.10	0	-17	4318	4296	4253	4231	4188	4307	4242	11	1275	100	2900	5	1	10773818	460	-56.12	0.78	12	0.06	-76.00	5447.00	11880	20240116	-64.10	3620	20241209	17.82	11880	-64.10	20240116	3620	17.82	20241209	11880	-64.10	20240116	3620	17.82	20241209	2.54	N	317830	100	10 억	118294	N	N	N	00	N
72	20241218	101135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4290	15	2	0.35	18535215	4322	14.69	4300	4330	4265	5550	2995	4275	4288.57	1.10	0	896	4318	4296	4253	4231	4188	4307	4242	11	1275	100	2900	5	1	10773818	462	-56.45	0.79	12	0.04	-76.00	5447.00	11880	20240116	-63.89	3620	20241209	18.51	11880	-63.89	20240116	3620	18.51	20241209	11880	-63.89	20240116	3620	18.51	20241209	2.54	N	317830	100	10 억	118294	N	N	N	00	N
73	20241218	091139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4300	25	2	0.58	4884250	1136	3.86	4300	4315	4265	5550	2995	4275	4299.52	1.10	0	584	4318	4296	4253	4231	4188	4307	4242	11	1275	100	2900	5	1	10773818	463	-56.58	0.79	12	0.01	-76.00	5447.00	11880	20240116	-63.80	3620	20241209	18.78	11880	-63.80	20240116	3620	18.78	20241209	11880	-63.80	20240116	3620	18.78	20241209	2.54	N	317830	100	10 억	118294	N	N	N	00	N
74	20241217	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4275	35	2	0.83	124923285	29418	114.12	4255	4275	4210	5510	2970	4240	4246.45	1.06	0	4631	4306	4272	4226	4192	4146	4290	4210	11	1270	100	2880	5	1	10773818	461	-56.25	0.78	12	0.27	-76.00	5447.00	11880	20240116	-64.02	3620	20241209	18.09	11880	-64.02	20240116	3620	18.09	20241209	11880	-64.02	20240116	3620	18.09	20241209	2.55	N	317830	100	10 억	113773	N	N	N	00	N
75	20241217	151134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4260	20	2	0.47	119054240	28044	108.79	4255	4275	4210	5510	2970	4240	4245.27	1.06	0	4456	4306	4272	4226	4192	4146	4290	4210	11	1270	100	2880	5	1	10773818	459	-56.05	0.78	12	0.26	-76.00	5447.00	11880	20240116	-64.14	3620	20241209	17.68	11880	-64.14	20240116	3620	17.68	20241209	11880	-64.14	20240116	3620	17.68	20241209	2.55	N	317830	100	10 억	113773	N	N	N	00	N
76	20241217	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	5	2	0.12	79670120	18787	72.88	4255	4275	4210	5510	2970	4240	4240.70	1.06	0	-2160	4306	4272	4226	4192	4146	4290	4210	11	1270	100	2880	5	1	10773818	457	-55.86	0.78	12	0.17	-76.00	5447.00	11880	20240116	-64.27	3620	20241209	17.27	11880	-64.27	20240116	3620	17.27	20241209	11880	-64.27	20240116	3620	17.27	20241209	2.55	N	317830	100	10 억	113773	N	N	N	00	N
77	20241217	131121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4230	-10	5	-0.24	50988390	12040	46.71	4255	4265	4210	5510	2970	4240	4234.92	1.06	0	-5249	4306	4272	4226	4192	4146	4290	4210	11	1270	100	2880	5	1	10773818	456	-55.66	0.78	12	0.11	-76.00	5447.00	11880	20240116	-64.39	3620	20241209	16.85	11880	-64.39	20240116	3620	16.85	20241209	11880	-64.39	20240116	3620	16.85	20241209	2.55	N	317830	100	10 억	113773	N	N	N	00	N
78	20241217	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	0	3	0.00	50772450	11989	46.51	4255	4265	4210	5510	2970	4240	4234.92	1.06	0	-5231	4306	4272	4226	4192	4146	4290	4210	11	1270	100	2880	5	1	10773818	457	-55.79	0.78	12	0.11	-76.00	5447.00	11880	20240116	-64.31	3620	20241209	17.13	11880	-64.31	20240116	3620	17.13	20241209	11880	-64.31	20240116	3620	17.13	20241209	2.55	N	317830	100	10 억	113773	N	N	N	00	N
79	20241217	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	5	2	0.12	48171820	11373	44.12	4255	4265	4210	5510	2970	4240	4235.63	1.06	0	-5207	4306	4272	4226	4192	4146	4290	4210	11	1270	100	2880	5	1	10773818	457	-55.86	0.78	12	0.11	-76.00	5447.00	11880	20240116	-64.27	3620	20241209	17.27	11880	-64.27	20240116	3620	17.27	20241209	11880	-64.27	20240116	3620	17.27	20241209	2.55	N	317830	100	10 억	113773	N	N	N	00	N
80	20241217	101115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	-15	5	-0.35	43976270	10380	40.27	4255	4265	4210	5510	2970	4240	4236.63	1.06	0	-5041	4306	4272	4226	4192	4146	4290	4210	11	1270	100	2880	5	1	10773818	455	-55.59	0.78	12	0.10	-76.00	5447.00	11880	20240116	-64.44	3620	20241209	16.71	11880	-64.44	20240116	3620	16.71	20241209	11880	-64.44	20240116	3620	16.71	20241209	2.55	N	317830	100	10 억	113773	N	N	N	00	N
81	20241217	091132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4260	20	2	0.47	9706650	2287	8.87	4255	4265	4240	5510	2970	4240	4244.27	1.06	0	-999	4306	4272	4226	4192	4146	4290	4210	11	1270	100	2880	5	1	10773818	459	-56.05	0.78	12	0.02	-76.00	5447.00	11880	20240116	-64.14	3620	20241209	17.68	11880	-64.14	20240116	3620	17.68	20241209	11880	-64.14	20240116	3620	17.68	20241209	2.55	N	317830	100	10 억	113773	N	N	N	00	N
82	20241216	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	40	2	0.95	107414960	25394	41.77	4225	4260	4180	5460	2940	4200	4229.89	1.12	0	-8146	4360	4280	4180	4100	4000	4320	4140	11	1260	100	2850	5	1	10773818	457	-55.79	0.78	12	0.24	-76.00	5447.00	11880	20240116	-64.31	3620	20241209	17.13	11880	-64.31	20240116	3620	17.13	20241209	11880	-64.31	20240116	3620	17.13	20241209	2.56	N	317830	100	10 억	120758	N	N	N	00	N
83	20241216	151132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	40	2	0.95	99356980	23492	38.64	4225	4260	4180	5460	2940	4200	4229.40	1.12	0	-8340	4360	4280	4180	4100	4000	4320	4140	11	1260	100	2850	5	1	10773818	457	-55.79	0.78	12	0.22	-76.00	5447.00	11880	20240116	-64.31	3620	20241209	17.13	11880	-64.31	20240116	3620	17.13	20241209	11880	-64.31	20240116	3620	17.13	20241209	2.56	N	317830	100	10 억	120758	N	N	N	00	N
84	20241216	141130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	40	2	0.95	51410220	12141	19.97	4225	4260	4180	5460	2940	4200	4234.43	1.12	0	394	4360	4280	4180	4100	4000	4320	4140	11	1260	100	2850	5	1	10773818	457	-55.79	0.78	12	0.11	-76.00	5447.00	11880	20240116	-64.31	3620	20241209	17.13	11880	-64.31	20240116	3620	17.13	20241209	11880	-64.31	20240116	3620	17.13	20241209	2.56	N	317830	100	10 억	120758	N	N	N	00	N
85	20241216	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	40	2	0.95	41637460	9834	16.18	4225	4260	4180	5460	2940	4200	4234.03	1.12	0	390	4360	4280	4180	4100	4000	4320	4140	11	1260	100	2850	5	1	10773818	457	-55.79	0.78	12	0.09	-76.00	5447.00	11880	20240116	-64.31	3620	20241209	17.13	11880	-64.31	20240116	3620	17.13	20241209	11880	-64.31	20240116	3620	17.13	20241209	2.56	N	317830	100	10 억	120758	N	N	N	00	N
86	20241216	121130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4255	55	2	1.31	35611905	8416	13.84	4225	4260	4180	5460	2940	4200	4231.45	1.12	0	610	4360	4280	4180	4100	4000	4320	4140	11	1260	100	2850	5	1	10773818	458	-55.99	0.78	12	0.08	-76.00	5447.00	11880	20240116	-64.18	3620	20241209	17.54	11880	-64.18	20240116	3620	17.54	20241209	11880	-64.18	20240116	3620	17.54	20241209	2.56	N	317830	100	10 억	120758	N	N	N	00	N
87	20241216	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4260	60	2	1.43	32555520	7696	12.66	4225	4260	4180	5460	2940	4200	4230.19	1.12	0	324	4360	4280	4180	4100	4000	4320	4140	11	1260	100	2850	5	1	10773818	459	-56.05	0.78	12	0.07	-76.00	5447.00	11880	20240116	-64.14	3620	20241209	17.68	11880	-64.14	20240116	3620	17.68	20241209	11880	-64.14	20240116	3620	17.68	20241209	2.56	N	317830	100	10 억	120758	N	N	N	00	N
88	20241216	101131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	40	2	0.95	19738315	4673	7.69	4225	4250	4180	5460	2940	4200	4223.91	1.12	0	-261	4360	4280	4180	4100	4000	4320	4140	11	1260	100	2850	5	1	10773818	457	-55.79	0.78	12	0.04	-76.00	5447.00	11880	20240116	-64.31	3620	20241209	17.13	11880	-64.31	20240116	3620	17.13	20241209	11880	-64.31	20240116	3620	17.13	20241209	2.56	N	317830	100	10 억	120758	N	N	N	00	N
89	20241216	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	45	2	1.07	1043830	247	0.41	4225	4250	4215	5460	2940	4200	4226.03	1.12	0	1	4360	4280	4180	4100	4000	4320	4140	11	1260	100	2850	5	1	10773818	457	-55.86	0.78	12	0.00	-76.00	5447.00	11880	20240116	-64.27	3620	20241209	17.27	11880	-64.27	20240116	3620	17.27	20241209	11880	-64.27	20240116	3620	17.27	20241209	2.56	N	317830	100	10 억	120758	N	N	N	00	N
90	20241213	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4200	5	2	0.12	254729440	60758	225.79	4080	4260	4080	5450	2940	4195	4192.52	0.99	0	13717	4328	4261	4183	4116	4038	4295	4150	11	1255	100	2850	5	1	10773818	453	-55.26	0.77	12	0.56	-76.00	5447.00	11880	20240116	-64.65	3620	20241209	16.02	11880	-64.65	20240116	3620	16.02	20241209	11880	-64.65	20240116	3620	16.02	20241209	2.65	N	317830	100	10 억	107041	N	N	N	00	N
91	20241213	151128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	0	3	0.00	243001790	57961	215.40	4080	4260	4080	5450	2940	4195	4192.51	0.99	0	12786	4328	4261	4183	4116	4038	4295	4150	11	1255	100	2850	5	1	10773818	452	-55.20	0.77	12	0.54	-76.00	5447.00	11880	20240116	-64.69	3620	20241209	15.88	11880	-64.69	20240116	3620	15.88	20241209	11880	-64.69	20240116	3620	15.88	20241209	2.65	N	317830	100	10 억	107041	N	N	N	00	N
92	20241213	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4205	10	2	0.24	188047100	44853	166.68	4080	4260	4080	5450	2940	4195	4192.52	0.99	0	13470	4328	4261	4183	4116	4038	4295	4150	11	1255	100	2850	5	1	10773818	453	-55.33	0.77	12	0.42	-76.00	5447.00	11880	20240116	-64.60	3620	20241209	16.16	11880	-64.60	20240116	3620	16.16	20241209	11880	-64.60	20240116	3620	16.16	20241209	2.65	N	317830	100	10 억	107041	N	N	N	00	N
93	20241213	131128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	45	2	1.07	148483800	35526	132.02	4080	4250	4080	5450	2940	4195	4179.58	0.99	0	11603	4328	4261	4183	4116	4038	4295	4150	11	1255	100	2850	5	1	10773818	457	-55.79	0.78	12	0.33	-76.00	5447.00	11880	20240116	-64.31	3620	20241209	17.13	11880	-64.31	20240116	3620	17.13	20241209	11880	-64.31	20240116	3620	17.13	20241209	2.65	N	317830	100	10 억	107041	N	N	N	00	N
94	20241213	121128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4235	40	2	0.95	141378845	33850	125.79	4080	4250	4080	5450	2940	4195	4176.63	0.99	0	11424	4328	4261	4183	4116	4038	4295	4150	11	1255	100	2850	5	1	10773818	456	-55.72	0.78	12	0.31	-76.00	5447.00	11880	20240116	-64.35	3620	20241209	16.99	11880	-64.35	20240116	3620	16.99	20241209	11880	-64.35	20240116	3620	16.99	20241209	2.65	N	317830	100	10 억	107041	N	N	N	00	N
95	20241213	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4210	15	2	0.36	96787440	23280	86.51	4080	4215	4080	5450	2940	4195	4157.54	0.99	0	2305	4328	4261	4183	4116	4038	4295	4150	11	1255	100	2850	5	1	10773818	454	-55.39	0.77	12	0.22	-76.00	5447.00	11880	20240116	-64.56	3620	20241209	16.30	11880	-64.56	20240116	3620	16.30	20241209	11880	-64.56	20240116	3620	16.30	20241209	2.65	N	317830	100	10 억	107041	N	N	N	00	N
96	20241213	101119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	0	3	0.00	76237745	18401	68.38	4080	4215	4080	5450	2940	4195	4143.13	0.99	0	1947	4328	4261	4183	4116	4038	4295	4150	11	1255	100	2850	5	1	10773818	452	-55.20	0.77	12	0.17	-76.00	5447.00	11880	20240116	-64.69	3620	20241209	15.88	11880	-64.69	20240116	3620	15.88	20241209	11880	-64.69	20240116	3620	15.88	20241209	2.65	N	317830	100	10 억	107041	N	N	N	00	N
97	20241213	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	-70	5	-1.67	31131545	7611	28.28	4080	4165	4080	5450	2940	4195	4090.34	0.99	0	505	4328	4261	4183	4116	4038	4295	4150	11	1255	100	2850	5	1	10773818	444	-54.28	0.76	12	0.07	-76.00	5447.00	11880	20240116	-65.28	3620	20241209	13.95	11880	-65.28	20240116	3620	13.95	20241209	11880	-65.28	20240116	3620	13.95	20241209	2.65	N	317830	100	10 억	107041	N	N	N	00	N
98	20241212	161126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	70	2	1.70	112173200	26866	51.52	4130	4250	4105	5360	2890	4125	4175.28	1.03	0	-4153	4298	4211	4053	3966	3808	4255	4010	11	1235	100	2800	5	1	10773818	452	-55.20	0.77	12	0.25	-76.00	5447.00	11880	20240116	-64.69	3620	20241209	15.88	11880	-64.69	20240116	3620	15.88	20241209	11880	-64.69	20240116	3620	15.88	20241209	2.72	N	317830	100	10 억	111260	N	N	N	00	N
99	20241212	151120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4165	40	2	0.97	110024185	26353	50.54	4130	4250	4105	5360	2890	4125	4175.02	1.03	0	-4146	4298	4211	4053	3966	3808	4255	4010	11	1235	100	2800	5	1	10773818	449	-54.80	0.76	12	0.24	-76.00	5447.00	11880	20240116	-64.94	3620	20241209	15.06	11880	-64.94	20240116	3620	15.06	20241209	11880	-64.94	20240116	3620	15.06	20241209	2.72	N	317830	100	10 억	111260	N	N	N	00	N
100	20241212	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4190	65	2	1.58	107183775	25673	49.24	4130	4250	4105	5360	2890	4125	4174.96	1.03	0	-4450	4298	4211	4053	3966	3808	4255	4010	11	1235	100	2800	5	1	10773818	451	-55.13	0.77	12	0.24	-76.00	5447.00	11880	20240116	-64.73	3620	20241209	15.75	11880	-64.73	20240116	3620	15.75	20241209	11880	-64.73	20240116	3620	15.75	20241209	2.72	N	317830	100	10 억	111260	N	N	N	00	N
101	20241212	131106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4170	45	2	1.09	91997525	22041	42.27	4130	4250	4105	5360	2890	4125	4173.93	1.03	0	-7076	4298	4211	4053	3966	3808	4255	4010	11	1235	100	2800	5	1	10773818	449	-54.87	0.77	12	0.20	-76.00	5447.00	11880	20240116	-64.90	3620	20241209	15.19	11880	-64.90	20240116	3620	15.19	20241209	11880	-64.90	20240116	3620	15.19	20241209	2.72	N	317830	100	10 억	111260	N	N	N	00	N
102	20241212	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4185	60	2	1.45	90172125	21603	41.43	4130	4250	4105	5360	2890	4125	4174.06	1.03	0	-7054	4298	4211	4053	3966	3808	4255	4010	11	1235	100	2800	5	1	10773818	451	-55.07	0.77	12	0.20	-76.00	5447.00	11880	20240116	-64.77	3620	20241209	15.61	11880	-64.77	20240116	3620	15.61	20241209	11880	-64.77	20240116	3620	15.61	20241209	2.72	N	317830	100	10 억	111260	N	N	N	00	N
103	20241212	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4200	75	2	1.82	81104620	19425	37.25	4130	4250	4105	5360	2890	4125	4175.27	1.03	0	-6996	4298	4211	4053	3966	3808	4255	4010	11	1235	100	2800	5	1	10773818	453	-55.26	0.77	12	0.18	-76.00	5447.00	11880	20240116	-64.65	3620	20241209	16.02	11880	-64.65	20240116	3620	16.02	20241209	11880	-64.65	20240116	3620	16.02	20241209	2.72	N	317830	100	10 억	111260	N	N	N	00	N
104	20241212	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4205	80	2	1.94	28574000	6849	13.14	4130	4250	4105	5360	2890	4125	4172.00	1.03	0	-2663	4298	4211	4053	3966	3808	4255	4010	11	1235	100	2800	5	1	10773818	453	-55.33	0.77	12	0.06	-76.00	5447.00	11880	20240116	-64.60	3620	20241209	16.16	11880	-64.60	20240116	3620	16.16	20241209	11880	-64.60	20240116	3620	16.16	20241209	2.72	N	317830	100	10 억	111260	N	N	N	00	N
105	20241212	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4150	25	2	0.61	7885930	1907	3.66	4130	4155	4105	5360	2890	4125	4135.25	1.03	0	-43	4298	4211	4053	3966	3808	4255	4010	11	1235	100	2800	5	1	10773818	447	-54.61	0.76	12	0.02	-76.00	5447.00	11880	20240116	-65.07	3620	20241209	14.64	11880	-65.07	20240116	3620	14.64	20241209	11880	-65.07	20240116	3620	14.64	20241209	2.72	N	317830	100	10 억	111260	N	N	N	00	N
106	20241211	161113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	195	2	4.96	211280730	51825	148.46	3895	4140	3895	5100	2755	3930	4076.74	0.85	0	21228	4126	4027	3846	3747	3566	4077	3797	11	1170	100	2670	5	1	10773818	444	-54.28	0.76	12	0.48	-76.00	5447.00	11880	20240116	-65.28	3620	20241209	13.95	11880	-65.28	20240116	3620	13.95	20241209	11880	-65.28	20240116	3620	13.95	20241209	2.68	N	317830	100	10 억	91268	N	N	N	00	N
107	20241211	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4135	205	2	5.22	188116235	46206	132.37	3895	4140	3895	5100	2755	3930	4071.25	0.85	0	21149	4126	4027	3846	3747	3566	4077	3797	11	1170	100	2670	5	1	10773818	445	-54.41	0.76	12	0.43	-76.00	5447.00	11880	20240116	-65.19	3620	20241209	14.23	11880	-65.19	20240116	3620	14.23	20241209	11880	-65.19	20240116	3620	14.23	20241209	2.68	N	317830	100	10 억	91268	N	N	N	00	N
108	20241211	141121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	160	2	4.07	138727075	34180	97.91	3895	4120	3895	5100	2755	3930	4058.72	0.85	0	12917	4126	4027	3846	3747	3566	4077	3797	11	1170	100	2670	5	1	10773818	441	-53.82	0.75	12	0.32	-76.00	5447.00	11880	20240116	-65.57	3620	20241209	12.98	11880	-65.57	20240116	3620	12.98	20241209	11880	-65.57	20240116	3620	12.98	20241209	2.68	N	317830	100	10 억	91268	N	N	N	00	N
109	20241211	131122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	90	2	2.29	116527605	28722	82.28	3895	4120	3895	5100	2755	3930	4057.09	0.85	0	9404	4126	4027	3846	3747	3566	4077	3797	11	1170	100	2670	5	1	10773818	433	-52.89	0.74	12	0.27	-76.00	5447.00	11880	20240116	-66.16	3620	20241209	11.05	11880	-66.16	20240116	3620	11.05	20241209	11880	-66.16	20240116	3620	11.05	20241209	2.68	N	317830	100	10 억	91268	N	N	N	00	N
110	20241211	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	120	2	3.05	112934680	27831	79.73	3895	4120	3895	5100	2755	3930	4057.87	0.85	0	9379	4126	4027	3846	3747	3566	4077	3797	11	1170	100	2670	5	1	10773818	436	-53.29	0.74	12	0.26	-76.00	5447.00	11880	20240116	-65.91	3620	20241209	11.88	11880	-65.91	20240116	3620	11.88	20241209	11880	-65.91	20240116	3620	11.88	20241209	2.68	N	317830	100	10 억	91268	N	N	N	00	N
111	20241211	111119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	120	2	3.05	109057650	26876	76.99	3895	4120	3895	5100	2755	3930	4057.81	0.85	0	9296	4126	4027	3846	3747	3566	4077	3797	11	1170	100	2670	5	1	10773818	436	-53.29	0.74	12	0.25	-76.00	5447.00	11880	20240116	-65.91	3620	20241209	11.88	11880	-65.91	20240116	3620	11.88	20241209	11880	-65.91	20240116	3620	11.88	20241209	2.68	N	317830	100	10 억	91268	N	N	N	00	N
112	20241211	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4075	145	2	3.69	90262755	22250	63.74	3895	4120	3895	5100	2755	3930	4056.75	0.85	0	11191	4126	4027	3846	3747	3566	4077	3797	11	1170	100	2670	5	1	10773818	439	-53.62	0.75	12	0.21	-76.00	5447.00	11880	20240116	-65.70	3620	20241209	12.57	11880	-65.70	20240116	3620	12.57	20241209	11880	-65.70	20240116	3620	12.57	20241209	2.68	N	317830	100	10 억	91268	N	N	N	00	N
113	20241211	091125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4045	115	2	2.93	7795805	1962	5.62	3895	4090	3895	5100	2755	3930	3973.40	0.85	0	458	4126	4027	3846	3747	3566	4077	3797	11	1170	100	2670	5	1	10773818	436	-53.22	0.74	12	0.02	-76.00	5447.00	11880	20240116	-65.95	3620	20241209	11.74	11880	-65.95	20240116	3620	11.74	20241209	11880	-65.95	20240116	3620	11.74	20241209	2.68	N	317830	100	10 억	91268	N	N	N	00	N
114	20241210	161109	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	180	2	4.80	134644080	34699	42.42	3665	3945	3665	4875	2625	3750	3880.34	0.70	0	15472	4416	4082	3851	3517	3286	3967	3402	11	1125	100	2550	5	1	10773818	423	-51.71	0.72	12	0.32	-76.00	5447.00	11880	20240116	-66.92	3620	20241209	8.56	11880	-66.92	20240116	3620	8.56	20241209	11880	-66.92	20240116	3620	8.56	20241209	2.68	N	317830	100	10 억	75824	N	N	N	01	N
115	20241210	151112	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3915	165	2	4.40	121398350	31321	38.29	3665	3945	3665	4875	2625	3750	3875.94	0.70	0	14163	4416	4082	3851	3517	3286	3967	3402	11	1125	100	2550	5	1	10773818	422	-51.51	0.72	12	0.29	-76.00	5447.00	11880	20240116	-67.05	3620	20241209	8.15	11880	-67.05	20240116	3620	8.15	20241209	11880	-67.05	20240116	3620	8.15	20241209	2.68	N	317830	100	10 억	75824	N	N	N	01	N
116	20241210	141112	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3915	165	2	4.40	109510200	28284	34.58	3665	3945	3665	4875	2625	3750	3871.81	0.70	0	13423	4416	4082	3851	3517	3286	3967	3402	11	1125	100	2550	5	1	10773818	422	-51.51	0.72	12	0.26	-76.00	5447.00	11880	20240116	-67.05	3620	20241209	8.15	11880	-67.05	20240116	3620	8.15	20241209	11880	-67.05	20240116	3620	8.15	20241209	2.68	N	317830	100	10 억	75824	N	N	N	01	N
117	20241210	131114	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3905	155	2	4.13	96630305	24998	30.56	3665	3945	3665	4875	2625	3750	3865.52	0.70	0	11376	4416	4082	3851	3517	3286	3967	3402	11	1125	100	2550	5	1	10773818	421	-51.38	0.72	12	0.23	-76.00	5447.00	11880	20240116	-67.13	3620	20241209	7.87	11880	-67.13	20240116	3620	7.87	20241209	11880	-67.13	20240116	3620	7.87	20241209	2.68	N	317830	100	10 억	75824	N	N	N	01	N
118	20241210	121112	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3900	150	2	4.00	79245875	20533	25.10	3665	3945	3665	4875	2625	3750	3859.44	0.70	0	10017	4416	4082	3851	3517	3286	3967	3402	11	1125	100	2550	5	1	10773818	420	-51.32	0.72	12	0.19	-76.00	5447.00	11880	20240116	-67.17	3620	20241209	7.73	11880	-67.17	20240116	3620	7.73	20241209	11880	-67.17	20240116	3620	7.73	20241209	2.68	N	317830	100	10 억	75824	N	N	N	01	N
119	20241210	111111	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	160	2	4.27	72015345	18689	22.85	3665	3945	3665	4875	2625	3750	3853.35	0.70	0	9391	4416	4082	3851	3517	3286	3967	3402	11	1125	100	2550	5	1	10773818	421	-51.45	0.72	12	0.17	-76.00	5447.00	11880	20240116	-67.09	3620	20241209	8.01	11880	-67.09	20240116	3620	8.01	20241209	11880	-67.09	20240116	3620	8.01	20241209	2.68	N	317830	100	10 억	75824	N	N	N	01	N
120	20241210	101112	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3940	190	2	5.07	68518935	17797	21.76	3665	3945	3665	4875	2625	3750	3850.03	0.70	0	9098	4416	4082	3851	3517	3286	3967	3402	11	1125	100	2550	5	1	10773818	424	-51.84	0.72	12	0.17	-76.00	5447.00	11880	20240116	-66.84	3620	20241209	8.84	11880	-66.84	20240116	3620	8.84	20241209	11880	-66.84	20240116	3620	8.84	20241209	2.68	N	317830	100	10 억	75824	N	N	N	01	N
121	20241210	091119	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3865	115	2	3.07	29825620	7881	9.63	3665	3865	3665	4875	2625	3750	3784.50	0.70	0	4515	4416	4082	3851	3517	3286	3967	3402	11	1125	100	2550	5	1	10773818	416	-50.86	0.71	12	0.07	-76.00	5447.00	11880	20240116	-67.47	3620	20241209	6.77	11880	-67.47	20240116	3620	6.77	20241209	11880	-67.47	20240116	3620	6.77	20241209	2.68	N	317830	100	10 억	75824	N	N	N	01	N
122	20241209	161109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3750	-475	5	-11.24	313684800	80644	118.74	4020	4185	3620	5490	2960	4225	3889.70	0.85	0	-15532	4688	4456	4228	3996	3768	4342	3882	11	1265	100	2870	5	1	10773818	404	-49.34	0.69	12	0.75	-76.00	5447.00	11880	20240116	-68.43	3620	20241209	3.59	11880	-68.43	20240116	3620	3.59	20241209	11880	-68.43	20240116	3620	3.59	20241209	2.67	N	317830	100	10 억	91361	N	N	N	00	N
123	20241209	151110	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3740	-485	5	-11.48	297471830	76314	112.37	4020	4185	3620	5490	2960	4225	3897.75	0.85	0	-13996	4688	4456	4228	3996	3768	4342	3882	11	1265	100	2870	5	1	10773818	403	-49.21	0.69	12	0.71	-76.00	5447.00	11880	20240116	-68.52	3620	20241209	3.31	11880	-68.52	20240116	3620	3.31	20241209	11880	-68.52	20240116	3620	3.31	20241209	2.67	N	317830	100	10 억	91361	N	N	N	00	N
124	20241209	141110	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3850	-375	5	-8.88	240095925	61052	89.89	4020	4185	3830	5490	2960	4225	3932.37	0.85	0	-17195	4688	4456	4228	3996	3768	4342	3882	11	1265	100	2870	5	1	10773818	415	-50.66	0.71	12	0.57	-76.00	5447.00	11880	20240116	-67.59	3830	20241209	0.52	11880	-67.59	20240116	3830	0.52	20241209	11880	-67.59	20240116	3830	0.52	20241209	2.67	N	317830	100	10 억	91361	N	N	N	00	N
125	20241209	131114	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3880	-345	5	-8.17	193101320	48906	72.01	4020	4185	3830	5490	2960	4225	3948.10	0.85	0	-15037	4688	4456	4228	3996	3768	4342	3882	11	1265	100	2870	5	1	10773818	418	-51.05	0.71	12	0.45	-76.00	5447.00	11880	20240116	-67.34	3830	20241209	1.31	11880	-67.34	20240116	3830	1.31	20241209	11880	-67.34	20240116	3830	1.31	20241209	2.67	N	317830	100	10 억	91361	N	N	N	00	N
126	20241209	121109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3945	-280	5	-6.63	166233125	41959	61.78	4020	4185	3880	5490	2960	4225	3961.44	0.85	0	-12258	4688	4456	4228	3996	3768	4342	3882	11	1265	100	2870	5	1	10773818	425	-51.91	0.72	12	0.39	-76.00	5447.00	11880	20240116	-66.79	3880	20241209	1.68	11880	-66.79	20240116	3880	1.68	20241209	11880	-66.79	20240116	3880	1.68	20241209	2.67	N	317830	100	10 억	91361	N	N	N	00	N
127	20241209	111110	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3985	-240	5	-5.68	84841705	21221	31.25	4020	4185	3920	5490	2960	4225	3997.40	0.85	0	-5266	4688	4456	4228	3996	3768	4342	3882	11	1265	100	2870	5	1	10773818	429	-52.43	0.73	12	0.20	-76.00	5447.00	11880	20240116	-66.46	3920	20241209	1.66	11880	-66.46	20240116	3920	1.66	20241209	11880	-66.46	20240116	3920	1.66	20241209	2.67	N	317830	100	10 억	91361	N	N	N	00	N
128	20241209	101107	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4035	-190	5	-4.50	65458675	16346	24.07	4020	4185	3920	5490	2960	4225	4003.80	0.85	0	-3931	4688	4456	4228	3996	3768	4342	3882	11	1265	100	2870	5	1	10773818	435	-53.09	0.74	12	0.15	-76.00	5447.00	11880	20240116	-66.04	3920	20241209	2.93	11880	-66.04	20240116	3920	2.93	20241209	11880	-66.04	20240116	3920	2.93	20241209	2.67	N	317830	100	10 억	91361	N	N	N	00	N
129	20241209	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4030	-195	5	-4.62	22749850	5630	8.29	4020	4185	4020	5490	2960	4225	4038.94	0.85	0	-433	4688	4456	4228	3996	3768	4342	3882	11	1265	100	2870	5	1	10773818	434	-53.03	0.74	12	0.05	-76.00	5447.00	11880	20240116	-66.08	4000	20241206	0.75	11880	-66.08	20240116	4000	0.75	20241206	11880	-66.08	20240116	4000	0.75	20241206	2.67	N	317830	100	10 억	91361	N	N	N	00	N
130	20241206	161100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4225	-210	5	-4.74	285249285	67567	109.99	4345	4460	4000	5760	3105	4435	4221.72	0.91	0	-6630	4728	4581	4493	4346	4258	4537	4302	11	1325	100	3010	5	1	10773818	455	-55.59	0.78	12	0.63	-76.00	5447.00	11880	20240116	-64.44	4000	20241206	5.62	11880	-64.44	20240116	4000	5.62	20241206	11880	-64.44	20240116	4000	5.62	20241206	2.69	N	317830	100	10 억	98001	N	N	N	00	N
131	20241206	151104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4270	-165	5	-3.72	280196870	66374	108.05	4345	4460	4000	5760	3105	4435	4221.49	0.91	0	-6302	4728	4581	4493	4346	4258	4537	4302	11	1325	100	3010	5	1	10773818	460	-56.18	0.78	12	0.62	-76.00	5447.00	11880	20240116	-64.06	4000	20241206	6.75	11880	-64.06	20240116	4000	6.75	20241206	11880	-64.06	20240116	4000	6.75	20241206	2.69	N	317830	100	10 억	98001	N	N	N	00	N
132	20241206	141101	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4205	-230	5	-5.19	228417755	54233	88.28	4345	4460	4000	5760	3105	4435	4211.79	0.91	0	-5582	4728	4581	4493	4346	4258	4537	4302	11	1325	100	3010	5	1	10773818	453	-55.33	0.77	12	0.50	-76.00	5447.00	11880	20240116	-64.60	4000	20241206	5.12	11880	-64.60	20240116	4000	5.12	20241206	11880	-64.60	20240116	4000	5.12	20241206	2.69	N	317830	100	10 억	98001	N	N	N	00	N
133	20241206	131102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4135	-300	5	-6.76	190017915	45074	73.37	4345	4460	4000	5760	3105	4435	4215.69	0.91	0	-5550	4728	4581	4493	4346	4258	4537	4302	11	1325	100	3010	5	1	10773818	445	-54.41	0.76	12	0.42	-76.00	5447.00	11880	20240116	-65.19	4000	20241206	3.38	11880	-65.19	20240116	4000	3.38	20241206	11880	-65.19	20240116	4000	3.38	20241206	2.69	N	317830	100	10 억	98001	N	N	N	00	N
134	20241206	121055	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4150	-285	5	-6.43	185677660	44029	71.67	4345	4460	4000	5760	3105	4435	4217.17	0.91	0	-5072	4728	4581	4493	4346	4258	4537	4302	11	1325	100	3010	5	1	10773818	447	-54.61	0.76	12	0.41	-76.00	5447.00	11880	20240116	-65.07	4000	20241206	3.75	11880	-65.07	20240116	4000	3.75	20241206	11880	-65.07	20240116	4000	3.75	20241206	2.69	N	317830	100	10 억	98001	N	N	N	00	N
135	20241206	111052	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4190	-245	5	-5.52	167530530	39658	64.56	4345	4460	4000	5760	3105	4435	4224.38	0.91	0	-4469	4728	4581	4493	4346	4258	4537	4302	11	1325	100	3010	5	1	10773818	451	-55.13	0.77	12	0.37	-76.00	5447.00	11880	20240116	-64.73	4000	20241206	4.75	11880	-64.73	20240116	4000	4.75	20241206	11880	-64.73	20240116	4000	4.75	20241206	2.69	N	317830	100	10 억	98001	N	N	N	00	N
136	20241206	101052	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4325	-110	5	-2.48	67589145	15565	25.34	4345	4460	4300	5760	3105	4435	4342.38	0.91	0	-4992	4728	4581	4493	4346	4258	4537	4302	11	1325	100	3010	5	1	10773818	466	-56.91	0.79	12	0.14	-76.00	5447.00	11880	20240116	-63.59	4300	20241206	0.58	11880	-63.59	20240116	4300	0.58	20241206	11880	-63.59	20240116	4300	0.58	20241206	2.69	N	317830	100	10 억	98001	N	N	N	00	N
137	20241206	091102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4420	-15	5	-0.34	5671680	1298	2.11	4345	4460	4345	5760	3105	4435	4369.55	0.91	0	185	4728	4581	4493	4346	4258	4537	4302	11	1325	100	3010	5	1	10773818	476	-58.16	0.81	12	0.01	-76.00	5447.00	11880	20240116	-62.79	4345	20241206	1.73	11880	-62.79	20240116	4345	1.73	20241206	11880	-62.79	20240116	4345	1.73	20241206	2.69	N	317830	100	10 억	98001	N	N	N	00	N
138	20241205	161039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4435	-180	5	-3.90	274765740	61245	145.89	4620	4640	4405	5990	3235	4615	4486.34	0.86	0	4723	4878	4746	4648	4516	4418	4812	4582	11	1375	100	3130	5	1	10773818	478	-58.36	0.81	12	0.57	-76.00	5447.00	11880	20240116	-62.67	4405	20241205	0.68	11880	-62.67	20240116	4405	0.68	20241205	11880	-62.67	20240116	4405	0.68	20241205	2.72	N	317830	100	10 억	93143	N	N	N	00	N
139	20241205	151047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4445	-170	5	-3.68	269851180	60138	143.25	4620	4640	4405	5990	3235	4615	4487.20	0.86	0	4871	4878	4746	4648	4516	4418	4812	4582	11	1375	100	3130	5	1	10773818	479	-58.49	0.82	12	0.56	-76.00	5447.00	11880	20240116	-62.58	4405	20241205	0.91	11880	-62.58	20240116	4405	0.91	20241205	11880	-62.58	20240116	4405	0.91	20241205	2.72	N	317830	100	10 억	93143	N	N	N	00	N
140	20241205	141031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4525	-90	5	-1.95	251271545	55989	133.37	4620	4640	4405	5990	3235	4615	4487.87	0.86	0	5895	4878	4746	4648	4516	4418	4812	4582	11	1375	100	3130	5	1	10773818	488	-59.54	0.83	12	0.52	-76.00	5447.00	11880	20240116	-61.91	4405	20241205	2.72	11880	-61.91	20240116	4405	2.72	20241205	11880	-61.91	20240116	4405	2.72	20241205	2.72	N	317830	100	10 억	93143	N	N	N	00	N
141	20241205	131042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4500	-115	5	-2.49	246047935	54829	130.61	4620	4640	4405	5990	3235	4615	4487.55	0.86	0	5960	4878	4746	4648	4516	4418	4812	4582	11	1375	100	3130	5	1	10773818	485	-59.21	0.83	12	0.51	-76.00	5447.00	11880	20240116	-62.12	4405	20241205	2.16	11880	-62.12	20240116	4405	2.16	20241205	11880	-62.12	20240116	4405	2.16	20241205	2.72	N	317830	100	10 억	93143	N	N	N	00	N
142	20241205	121041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4555	-60	5	-1.30	217461040	48488	115.50	4620	4640	4405	5990	3235	4615	4484.84	0.86	0	6515	4878	4746	4648	4516	4418	4812	4582	11	1375	100	3130	5	1	10773818	491	-59.93	0.84	12	0.45	-76.00	5447.00	11880	20240116	-61.66	4405	20241205	3.41	11880	-61.66	20240116	4405	3.41	20241205	11880	-61.66	20240116	4405	3.41	20241205	2.72	N	317830	100	10 억	93143	N	N	N	00	N
143	20241205	111040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4535	-80	5	-1.73	212070165	47303	112.68	4620	4640	4405	5990	3235	4615	4483.23	0.86	0	6346	4878	4746	4648	4516	4418	4812	4582	11	1375	100	3130	5	1	10773818	489	-59.67	0.83	12	0.44	-76.00	5447.00	11880	20240116	-61.83	4405	20241205	2.95	11880	-61.83	20240116	4405	2.95	20241205	11880	-61.83	20240116	4405	2.95	20241205	2.72	N	317830	100	10 억	93143	N	N	N	00	N
144	20241205	101039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4500	-115	5	-2.49	195492670	43627	103.92	4620	4640	4405	5990	3235	4615	4481.00	0.86	0	6212	4878	4746	4648	4516	4418	4812	4582	11	1375	100	3130	5	1	10773818	485	-59.21	0.83	12	0.40	-76.00	5447.00	11880	20240116	-62.12	4405	20241205	2.16	11880	-62.12	20240116	4405	2.16	20241205	11880	-62.12	20240116	4405	2.16	20241205	2.72	N	317830	100	10 억	93143	N	N	N	00	N
145	20241205	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	-25	5	-0.54	5594100	1216	2.90	4620	4640	4590	5990	3235	4615	4600.41	0.86	0	502	4878	4746	4648	4516	4418	4812	4582	11	1375	100	3130	5	1	10773818	495	-60.39	0.84	12	0.01	-76.00	5447.00	11880	20240116	-61.36	4450	20241114	3.15	11880	-61.36	20240116	4450	3.15	20241114	11880	-61.36	20240116	4450	3.15	20241114	2.72	N	317830	100	10 억	93143	N	N	N	00	N
146	20241204	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4615	-165	5	-3.45	195109170	41968	297.65	4550	4780	4550	6210	3350	4780	4649.00	0.99	0	-13676	4893	4836	4743	4686	4593	4865	4715	11	1430	100	3250	5	1	10773818	497	-60.72	0.85	12	0.39	-76.00	5447.00	11880	20240116	-61.15	4450	20241114	3.71	11880	-61.15	20240116	4450	3.71	20241114	11880	-61.15	20240116	4450	3.71	20241114	2.73	N	317830	100	10 억	106819	N	N	N	00	N
147	20241204	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4615	-165	5	-3.45	192064170	41308	292.96	4550	4780	4550	6210	3350	4780	4649.56	0.99	0	-13450	4893	4836	4743	4686	4593	4865	4715	11	1430	100	3250	5	1	10773818	497	-60.72	0.85	12	0.38	-76.00	5447.00	11880	20240116	-61.15	4450	20241114	3.71	11880	-61.15	20240116	4450	3.71	20241114	11880	-61.15	20240116	4450	3.71	20241114	2.73	N	317830	100	10 억	106819	N	N	N	00	N
148	20241204	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4625	-155	5	-3.24	174337565	37465	265.71	4550	4780	4550	6210	3350	4780	4653.34	0.99	0	-11824	4893	4836	4743	4686	4593	4865	4715	11	1430	100	3250	5	1	10773818	498	-60.86	0.85	12	0.35	-76.00	5447.00	11880	20240116	-61.07	4450	20241114	3.93	11880	-61.07	20240116	4450	3.93	20241114	11880	-61.07	20240116	4450	3.93	20241114	2.73	N	317830	100	10 억	106819	N	N	N	00	N
149	20241204	131017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4615	-165	5	-3.45	169161615	36344	257.76	4550	4780	4550	6210	3350	4780	4654.46	0.99	0	-11884	4893	4836	4743	4686	4593	4865	4715	11	1430	100	3250	5	1	10773818	497	-60.72	0.85	12	0.34	-76.00	5447.00	11880	20240116	-61.15	4450	20241114	3.71	11880	-61.15	20240116	4450	3.71	20241114	11880	-61.15	20240116	4450	3.71	20241114	2.73	N	317830	100	10 억	106819	N	N	N	00	N
150	20241204	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4615	-165	5	-3.45	148792465	31970	226.74	4550	4780	4550	6210	3350	4780	4654.13	0.99	0	-15262	4893	4836	4743	4686	4593	4865	4715	11	1430	100	3250	5	1	10773818	497	-60.72	0.85	12	0.30	-76.00	5447.00	11880	20240116	-61.15	4450	20241114	3.71	11880	-61.15	20240116	4450	3.71	20241114	11880	-61.15	20240116	4450	3.71	20241114	2.73	N	317830	100	10 억	106819	N	N	N	00	N
151	20241204	111005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	-130	5	-2.72	128972500	27694	196.41	4550	4780	4550	6210	3350	4780	4657.06	0.99	0	-12729	4893	4836	4743	4686	4593	4865	4715	11	1430	100	3250	5	1	10773818	501	-61.18	0.85	12	0.26	-76.00	5447.00	11880	20240116	-60.86	4450	20241114	4.49	11880	-60.86	20240116	4450	4.49	20241114	11880	-60.86	20240116	4450	4.49	20241114	2.73	N	317830	100	10 억	106819	N	N	N	00	N
152	20241204	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	-75	5	-1.57	100442620	21595	153.16	4550	4780	4550	6210	3350	4780	4651.20	0.99	0	-8821	4893	4836	4743	4686	4593	4865	4715	11	1430	100	3250	5	1	10773818	507	-61.91	0.86	12	0.20	-76.00	5447.00	11880	20240116	-60.40	4450	20241114	5.73	11880	-60.40	20240116	4450	5.73	20241114	11880	-60.40	20240116	4450	5.73	20241114	2.73	N	317830	100	10 억	106819	N	N	N	00	N
153	20241204	091028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	-90	5	-1.88	2401200	521	3.70	4550	4730	4550	6210	3350	4780	4608.83	0.99	0	20	4893	4836	4743	4686	4593	4865	4715	11	1430	100	3250	5	1	10773818	505	-61.71	0.86	12	0.00	-76.00	5447.00	11880	20240116	-60.52	4450	20241114	5.39	11880	-60.52	20240116	4450	5.39	20241114	11880	-60.52	20240116	4450	5.39	20241114	2.73	N	317830	100	10 억	106819	N	N	N	00	N
154	20241203	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	55	2	1.16	66969265	14051	42.04	4700	4800	4650	6140	3310	4725	4766.16	1.00	0	-873	5171	4947	4836	4612	4501	4892	4557	11	1415	100	3210	5	1	10773818	515	-62.89	0.88	12	0.13	-76.00	5447.00	11880	20240116	-59.76	4450	20241114	7.42	11880	-59.76	20240116	4450	7.42	20241114	11880	-59.76	20240116	4450	7.42	20241114	2.80	N	317830	100	10 억	107678	N	N	N	00	N
155	20241203	151151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	55	2	1.16	62101225	13032	38.99	4700	4800	4650	6140	3310	4725	4765.29	1.00	0	-901	5171	4947	4836	4612	4501	4892	4557	11	1415	100	3210	5	1	10773818	515	-62.89	0.88	12	0.12	-76.00	5447.00	11880	20240116	-59.76	4450	20241114	7.42	11880	-59.76	20240116	4450	7.42	20241114	11880	-59.76	20240116	4450	7.42	20241114	2.80	N	317830	100	10 억	107678	N	N	N	00	N
156	20241203	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4790	65	2	1.38	61095675	12822	38.36	4700	4800	4650	6140	3310	4725	4764.91	1.00	0	-1035	5171	4947	4836	4612	4501	4892	4557	11	1415	100	3210	5	1	10773818	516	-63.03	0.88	12	0.12	-76.00	5447.00	11880	20240116	-59.68	4450	20241114	7.64	11880	-59.68	20240116	4450	7.64	20241114	11880	-59.68	20240116	4450	7.64	20241114	2.80	N	317830	100	10 억	107678	N	N	N	00	N
157	20241203	131128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	55	2	1.16	52543435	11035	33.02	4700	4790	4650	6140	3310	4725	4761.53	1.00	0	-2328	5171	4947	4836	4612	4501	4892	4557	11	1415	100	3210	5	1	10773818	515	-62.89	0.88	12	0.10	-76.00	5447.00	11880	20240116	-59.76	4450	20241114	7.42	11880	-59.76	20240116	4450	7.42	20241114	11880	-59.76	20240116	4450	7.42	20241114	2.80	N	317830	100	10 억	107678	N	N	N	00	N
158	20241203	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4760	35	2	0.74	47075055	9890	29.59	4700	4790	4650	6140	3310	4725	4759.86	1.00	0	-1993	5171	4947	4836	4612	4501	4892	4557	11	1415	100	3210	5	1	10773818	513	-62.63	0.87	12	0.09	-76.00	5447.00	11880	20240116	-59.93	4450	20241114	6.97	11880	-59.93	20240116	4450	6.97	20241114	11880	-59.93	20240116	4450	6.97	20241114	2.80	N	317830	100	10 억	107678	N	N	N	00	N
159	20241203	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4760	35	2	0.74	41579875	8736	26.14	4700	4790	4650	6140	3310	4725	4759.60	1.00	0	-1971	5171	4947	4836	4612	4501	4892	4557	11	1415	100	3210	5	1	10773818	513	-62.63	0.87	12	0.08	-76.00	5447.00	11880	20240116	-59.93	4450	20241114	6.97	11880	-59.93	20240116	4450	6.97	20241114	11880	-59.93	20240116	4450	6.97	20241114	2.80	N	317830	100	10 억	107678	N	N	N	00	N
160	20241203	101105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	45	2	0.95	33422280	7025	21.02	4700	4790	4650	6140	3310	4725	4757.62	1.00	0	-1078	5171	4947	4836	4612	4501	4892	4557	11	1415	100	3210	5	1	10773818	514	-62.76	0.88	12	0.07	-76.00	5447.00	11880	20240116	-59.85	4450	20241114	7.19	11880	-59.85	20240116	4450	7.19	20241114	11880	-59.85	20240116	4450	7.19	20241114	2.80	N	317830	100	10 억	107678	N	N	N	00	N
161	20241203	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	45	2	0.95	5552960	1170	3.50	4700	4790	4650	6140	3310	4725	4746.12	1.00	0	321	5171	4947	4836	4612	4501	4892	4557	11	1415	100	3210	5	1	10773818	514	-62.76	0.88	12	0.01	-76.00	5447.00	11880	20240116	-59.85	4450	20241114	7.19	11880	-59.85	20240116	4450	7.19	20241114	11880	-59.85	20240116	4450	7.19	20241114	2.80	N	317830	100	10 억	107678	N	N	N	00	N
162	20241202	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	-305	5	-6.06	159696870	33076	64.89	5040	5060	4725	6530	3530	5030	4828.80	1.12	0	-13132	5400	5215	5105	4920	4810	5160	4865	11	1500	100	3420	5	1	10773818	509	-62.17	0.87	12	0.31	-76.00	5447.00	11880	20240116	-60.23	4450	20241114	6.18	11880	-60.23	20240116	4450	6.18	20241114	11880	-60.23	20240116	4450	6.18	20241114	2.74	N	317830	100	10 억	120908	N	N	N	00	N
163	20241202	151227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4735	-295	5	-5.86	148696990	30750	60.33	5040	5060	4735	6530	3530	5030	4835.67	1.12	0	-13026	5400	5215	5105	4920	4810	5160	4865	11	1500	100	3420	5	1	10773818	510	-62.30	0.87	12	0.29	-76.00	5447.00	11880	20240116	-60.14	4450	20241114	6.40	11880	-60.14	20240116	4450	6.40	20241114	11880	-60.14	20240116	4450	6.40	20241114	2.74	N	317830	100	10 억	120908	N	N	N	00	N
164	20241202	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	-220	5	-4.37	116188520	23936	46.96	5040	5060	4775	6530	3530	5030	4854.13	1.12	0	-9638	5400	5215	5105	4920	4810	5160	4865	11	1500	100	3420	5	1	10773818	518	-63.29	0.88	12	0.22	-76.00	5447.00	11880	20240116	-59.51	4450	20241114	8.09	11880	-59.51	20240116	4450	8.09	20241114	11880	-59.51	20240116	4450	8.09	20241114	2.74	N	317830	100	10 억	120908	N	N	N	00	N
165	20241202	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	-200	5	-3.98	110452210	22741	44.61	5040	5060	4775	6530	3530	5030	4856.96	1.12	0	-9604	5400	5215	5105	4920	4810	5160	4865	11	1500	100	3420	5	1	10773818	520	-63.55	0.89	12	0.21	-76.00	5447.00	11880	20240116	-59.34	4450	20241114	8.54	11880	-59.34	20240116	4450	8.54	20241114	11880	-59.34	20240116	4450	8.54	20241114	2.74	N	317830	100	10 억	120908	N	N	N	00	N
166	20241202	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4790	-240	5	-4.77	89219115	18310	35.92	5040	5060	4790	6530	3530	5030	4872.70	1.12	0	-7260	5400	5215	5105	4920	4810	5160	4865	11	1500	100	3420	5	1	10773818	516	-63.03	0.88	12	0.17	-76.00	5447.00	11880	20240116	-59.68	4450	20241114	7.64	11880	-59.68	20240116	4450	7.64	20241114	11880	-59.68	20240116	4450	7.64	20241114	2.74	N	317830	100	10 억	120908	N	N	N	00	N
167	20241202	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4870	-160	5	-3.18	58248880	11881	23.31	5040	5060	4835	6530	3530	5030	4902.69	1.12	0	-2541	5400	5215	5105	4920	4810	5160	4865	11	1500	100	3420	5	1	10773818	525	-64.08	0.89	12	0.11	-76.00	5447.00	11880	20240116	-59.01	4450	20241114	9.44	11880	-59.01	20240116	4450	9.44	20241114	11880	-59.01	20240116	4450	9.44	20241114	2.74	N	317830	100	10 억	120908	N	N	N	00	N
168	20241202	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4860	-170	5	-3.38	44322905	9013	17.68	5040	5060	4845	6530	3530	5030	4917.66	1.12	0	-2422	5400	5215	5105	4920	4810	5160	4865	11	1500	100	3420	5	1	10773818	524	-63.95	0.89	12	0.08	-76.00	5447.00	11880	20240116	-59.09	4450	20241114	9.21	11880	-59.09	20240116	4450	9.21	20241114	11880	-59.09	20240116	4450	9.21	20241114	2.74	N	317830	100	10 억	120908	N	N	N	00	N
169	20241202	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	-10	5	-0.20	3832350	760	1.49	5040	5060	5020	6530	3530	5030	5042.57	1.12	0	-471	5400	5215	5105	4920	4810	5160	4865	11	1500	100	3420	10	1	10773818	541	-66.05	0.92	12	0.01	-76.00	5447.00	11880	20240116	-57.74	4450	20241114	12.81	11880	-57.74	20240116	4450	12.81	20241114	11880	-57.74	20240116	4450	12.81	20241114	2.74	N	317830	100	10 억	120908	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History