KissMeData/144960/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160831	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4235	235	2	5.88	358602370	84859	34.94	3990	4345	3990	5200	2800	4000	4225.86	3.54	0	17579	4313	4156	4078	3921	3843	4117	3882	44	1200	100	2960	5	1	43692624	1850	9.60	0.72	12	0.19	441.00	5880.00	7250	20240610	-41.59	3990	20241210	6.14	7250	-41.59	20240610	3990	6.14	20241210	7250	-41.59	20240610	3990	6.14	20241210	2.45	N	144960	100	43 억		1548259	N	N	0	N	00	N
3	20241210	150831	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4240	240	2	6.00	320646085	75911	31.25	3990	4345	3990	5200	2800	4000	4223.97	3.54	0	13978	4313	4156	4078	3921	3843	4117	3882	44	1200	100	2960	5	1	43692624	1853	9.61	0.72	12	0.17	441.00	5880.00	7250	20240610	-41.52	3990	20241210	6.27	7250	-41.52	20240610	3990	6.27	20241210	7250	-41.52	20240610	3990	6.27	20241210	2.45	N	144960	100	43 억		1548259	N	N	0	N	00	N
4	20241210	140831	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4260	260	2	6.50	301316770	71366	29.38	3990	4345	3990	5200	2800	4000	4222.13	3.54	0	12740	4313	4156	4078	3921	3843	4117	3882	44	1200	100	2960	5	1	43692624	1861	9.66	0.72	12	0.16	441.00	5880.00	7250	20240610	-41.24	3990	20241210	6.77	7250	-41.24	20240610	3990	6.77	20241210	7250	-41.24	20240610	3990	6.77	20241210	2.45	N	144960	100	43 억		1548259	N	N	0	N	00	N
5	20241210	130831	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4255	255	2	6.38	271295200	64311	26.48	3990	4345	3990	5200	2800	4000	4218.49	3.54	0	11093	4313	4156	4078	3921	3843	4117	3882	44	1200	100	2960	5	1	43692624	1859	9.65	0.72	12	0.15	441.00	5880.00	7250	20240610	-41.31	3990	20241210	6.64	7250	-41.31	20240610	3990	6.64	20241210	7250	-41.31	20240610	3990	6.64	20241210	2.45	N	144960	100	43 억		1548259	N	N	0	N	00	N
6	20241210	120831	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4255	255	2	6.38	255546180	60606	24.95	3990	4345	3990	5200	2800	4000	4216.52	3.54	0	10794	4313	4156	4078	3921	3843	4117	3882	44	1200	100	2960	5	1	43692624	1859	9.65	0.72	12	0.14	441.00	5880.00	7250	20240610	-41.31	3990	20241210	6.64	7250	-41.31	20240610	3990	6.64	20241210	7250	-41.31	20240610	3990	6.64	20241210	2.45	N	144960	100	43 억		1548259	N	N	0	N	00	N
7	20241210	110830	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4250	250	2	6.25	212540535	50484	20.78	3990	4345	3990	5200	2800	4000	4210.06	3.54	0	11438	4313	4156	4078	3921	3843	4117	3882	44	1200	100	2960	5	1	43692624	1857	9.64	0.72	12	0.12	441.00	5880.00	7250	20240610	-41.38	3990	20241210	6.52	7250	-41.38	20240610	3990	6.52	20241210	7250	-41.38	20240610	3990	6.52	20241210	2.45	N	144960	100	43 억		1548259	N	N	0	N	00	N
8	20241210	100831	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4225	225	2	5.62	166862385	39627	16.31	3990	4345	3990	5200	2800	4000	4210.83	3.54	0	6498	4313	4156	4078	3921	3843	4117	3882	44	1200	100	2960	5	1	43692624	1846	9.58	0.72	12	0.09	441.00	5880.00	7250	20240610	-41.72	3990	20241210	5.89	7250	-41.72	20240610	3990	5.89	20241210	7250	-41.72	20240610	3990	5.89	20241210	2.45	N	144960	100	43 억		1548259	N	N	0	N	00	N
9	20241210	090836	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4125	125	2	3.12	20048905	4948	2.04	3990	4200	3990	5200	2800	4000	4051.92	3.54	0	971	4313	4156	4078	3921	3843	4117	3882	44	1200	100	2960	5	1	43692624	1802	9.35	0.70	12	0.01	441.00	5880.00	7250	20240610	-43.10	3990	20241210	3.38	7250	-43.10	20240610	3990	3.38	20241210	7250	-43.10	20240610	3990	3.38	20241210	2.45	N	144960	100	43 억		1548259	N	N	0	N	00	N
10	20241209	160828	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4000	-280	5	-6.54	991929350	242311	125.66	4190	4235	4000	5560	3000	4280	4093.61	3.55	0	-4861	4626	4452	4291	4117	3956	4372	4037	44	1280	100	3160	5	1	43692624	1748	9.07	0.68	12	0.55	441.00	5880.00	7250	20240610	-44.83	4000	20241209	0.00	7250	-44.83	20240610	4000	0.00	20241209	7250	-44.83	20240610	4000	0.00	20241209	2.49	N	144960	100	43 억		1553150	N	N	0	N	00	N
11	20241209	150828	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4015	-265	5	-6.19	921873365	224823	116.59	4190	4235	4005	5560	3000	4280	4100.43	3.55	0	-12037	4626	4452	4291	4117	3956	4372	4037	44	1280	100	3160	5	1	43692624	1754	9.10	0.68	12	0.51	441.00	5880.00	7250	20240610	-44.62	4005	20241209	0.25	7250	-44.62	20240610	4005	0.25	20241209	7250	-44.62	20240610	4005	0.25	20241209	2.49	N	144960	100	43 억		1553150	N	N	0	N	00	N
12	20241209	140830	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4045	-235	5	-5.49	736642585	178866	92.76	4190	4235	4015	5560	3000	4280	4118.39	3.55	0	-19479	4626	4452	4291	4117	3956	4372	4037	44	1280	100	3160	5	1	43692624	1767	9.17	0.69	12	0.41	441.00	5880.00	7250	20240610	-44.21	4015	20241209	0.75	7250	-44.21	20240610	4015	0.75	20241209	7250	-44.21	20240610	4015	0.75	20241209	2.49	N	144960	100	43 억		1553150	N	N	0	N	00	N
13	20241209	130832	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4075	-205	5	-4.79	624287470	151008	78.31	4190	4235	4055	5560	3000	4280	4134.12	3.55	0	-28256	4626	4452	4291	4117	3956	4372	4037	44	1280	100	3160	5	1	43692624	1780	9.24	0.69	12	0.35	441.00	5880.00	7250	20240610	-43.79	4055	20241209	0.49	7250	-43.79	20240610	4055	0.49	20241209	7250	-43.79	20240610	4055	0.49	20241209	2.49	N	144960	100	43 억		1553150	N	N	0	N	00	N
14	20241209	120828	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4110	-170	5	-3.97	501129065	120978	62.74	4190	4235	4065	5560	3000	4280	4142.30	3.55	0	-23481	4626	4452	4291	4117	3956	4372	4037	44	1280	100	3160	5	1	43692624	1796	9.32	0.70	12	0.28	441.00	5880.00	7250	20240610	-43.31	4065	20241209	1.11	7250	-43.31	20240610	4065	1.11	20241209	7250	-43.31	20240610	4065	1.11	20241209	2.49	N	144960	100	43 억		1553150	N	N	0	N	00	N
15	20241209	110830	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4150	-130	5	-3.04	319166075	77114	39.99	4190	4235	4065	5560	3000	4280	4138.87	3.55	0	-19436	4626	4452	4291	4117	3956	4372	4037	44	1280	100	3160	5	1	43692624	1813	9.41	0.71	12	0.18	441.00	5880.00	7250	20240610	-42.76	4065	20241209	2.09	7250	-42.76	20240610	4065	2.09	20241209	7250	-42.76	20240610	4065	2.09	20241209	2.49	N	144960	100	43 억		1553150	N	N	0	N	00	N
16	20241209	100828	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4150	-130	5	-3.04	298967860	72270	37.48	4190	4235	4065	5560	3000	4280	4136.80	3.55	0	-16484	4626	4452	4291	4117	3956	4372	4037	44	1280	100	3160	5	1	43692624	1813	9.41	0.71	12	0.17	441.00	5880.00	7250	20240610	-42.76	4065	20241209	2.09	7250	-42.76	20240610	4065	2.09	20241209	7250	-42.76	20240610	4065	2.09	20241209	2.49	N	144960	100	43 억		1553150	N	N	0	N	00	N
17	20241209	090823	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4165	-115	5	-2.69	105719300	25411	13.18	4190	4235	4125	5560	3000	4280	4160.32	3.55	0	-1754	4626	4452	4291	4117	3956	4372	4037	44	1280	100	3160	5	1	43692624	1820	9.44	0.71	12	0.06	441.00	5880.00	7250	20240610	-42.55	4125	20241209	0.97	7250	-42.55	20240610	4125	0.97	20241209	7250	-42.55	20240610	4125	0.97	20241209	2.49	N	144960	100	43 억		1553150	N	N	0	N	00	N
18	20241206	160821	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4280	-185	5	-4.14	809006705	188273	128.39	4445	4465	4130	5800	3130	4465	4296.99	3.56	0	-2622	4665	4565	4495	4395	4325	4530	4360	44	1335	100	3300	5	1	43692624	1870	9.71	0.73	12	0.43	441.00	5880.00	7250	20240610	-40.97	4130	20241206	3.63	7250	-40.97	20240610	4130	3.63	20241206	7250	-40.97	20240610	4130	3.63	20241206	2.48	N	144960	100	43 억		1555778	N	N	0	N	00	N
19	20241206	150825	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4325	-140	5	-3.14	786498030	183030	124.82	4445	4465	4130	5800	3130	4465	4297.10	3.56	0	-2265	4665	4565	4495	4395	4325	4530	4360	44	1335	100	3300	5	1	43692624	1890	9.81	0.74	12	0.42	441.00	5880.00	7250	20240610	-40.34	4130	20241206	4.72	7250	-40.34	20240610	4130	4.72	20241206	7250	-40.34	20240610	4130	4.72	20241206	2.48	N	144960	100	43 억		1555778	N	N	0	N	00	N
20	20241206	140823	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4310	-155	5	-3.47	727317540	169264	115.43	4445	4465	4130	5800	3130	4465	4296.94	3.56	0	-4117	4665	4565	4495	4395	4325	4530	4360	44	1335	100	3300	5	1	43692624	1883	9.77	0.73	12	0.39	441.00	5880.00	7250	20240610	-40.55	4130	20241206	4.36	7250	-40.55	20240610	4130	4.36	20241206	7250	-40.55	20240610	4130	4.36	20241206	2.48	N	144960	100	43 억		1555778	N	N	0	N	00	N
21	20241206	130823	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4260	-205	5	-4.59	687415435	159932	109.07	4445	4465	4130	5800	3130	4465	4298.17	3.56	0	-4106	4665	4565	4495	4395	4325	4530	4360	44	1335	100	3300	5	1	43692624	1861	9.66	0.72	12	0.37	441.00	5880.00	7250	20240610	-41.24	4130	20241206	3.15	7250	-41.24	20240610	4130	3.15	20241206	7250	-41.24	20240610	4130	3.15	20241206	2.48	N	144960	100	43 억		1555778	N	N	0	N	00	N
22	20241206	120820	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4255	-210	5	-4.70	631734490	146971	100.23	4445	4465	4130	5800	3130	4465	4298.36	3.56	0	909	4665	4565	4495	4395	4325	4530	4360	44	1335	100	3300	5	1	43692624	1859	9.65	0.72	12	0.34	441.00	5880.00	7250	20240610	-41.31	4130	20241206	3.03	7250	-41.31	20240610	4130	3.03	20241206	7250	-41.31	20240610	4130	3.03	20241206	2.48	N	144960	100	43 억		1555778	N	N	0	N	00	N
23	20241206	110815	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4205	-260	5	-5.82	591769320	137518	93.78	4445	4465	4130	5800	3130	4465	4303.21	3.56	0	1369	4665	4565	4495	4395	4325	4530	4360	44	1335	100	3300	5	1	43692624	1837	9.54	0.72	12	0.31	441.00	5880.00	7250	20240610	-42.00	4130	20241206	1.82	7250	-42.00	20240610	4130	1.82	20241206	7250	-42.00	20240610	4130	1.82	20241206	2.48	N	144960	100	43 억		1555778	N	N	0	N	00	N
24	20241206	100816	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4375	-90	5	-2.02	193932555	44220	30.16	4445	4465	4330	5800	3130	4465	4385.63	3.56	0	-24302	4665	4565	4495	4395	4325	4530	4360	44	1335	100	3300	5	1	43692624	1912	9.92	0.74	12	0.10	441.00	5880.00	7250	20240610	-39.66	4330	20241206	1.04	7250	-39.66	20240610	4330	1.04	20241206	7250	-39.66	20240610	4330	1.04	20241206	2.48	N	144960	100	43 억		1555778	N	N	0	N	00	N
25	20241206	090823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4415	-50	5	-1.12	30986945	7013	4.78	4445	4460	4395	5800	3130	4465	4418.50	3.56	0	-3146	4665	4565	4495	4395	4325	4530	4360	44	1335	100	3300	5	1	43692624	1929	10.01	0.75	12	0.02	441.00	5880.00	7250	20240610	-39.10	4385	20241119	0.68	7250	-39.10	20240610	4385	0.68	20241119	7250	-39.10	20240610	4385	0.68	20241119	2.48	N	144960	100	43 억		1555778	N	N	0	N	00	N
26	20241205	160807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4465	-65	5	-1.43	656942565	146198	127.03	4575	4595	4425	5880	3175	4530	4493.52	3.53	0	14126	4693	4611	4528	4446	4363	4570	4405	44	1350	100	3350	5	1	43692624	1951	10.12	0.76	12	0.33	441.00	5880.00	7250	20240610	-38.41	4385	20241119	1.82	7250	-38.41	20240610	4385	1.82	20241119	7250	-38.41	20240610	4385	1.82	20241119	2.44	N	144960	100	43 억		1541117	N	N	0	N	00	N
27	20241205	150813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4450	-80	5	-1.77	600422480	133486	115.98	4575	4595	4450	5880	3175	4530	4498.02	3.53	0	13713	4693	4611	4528	4446	4363	4570	4405	44	1350	100	3350	5	1	43692624	1944	10.09	0.76	12	0.31	441.00	5880.00	7250	20240610	-38.62	4385	20241119	1.48	7250	-38.62	20240610	4385	1.48	20241119	7250	-38.62	20240610	4385	1.48	20241119	2.44	N	144960	100	43 억		1541117	N	N	0	N	00	N
28	20241205	140759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4490	-40	5	-0.88	485759880	107853	93.71	4575	4595	4465	5880	3175	4530	4503.91	3.53	0	23473	4693	4611	4528	4446	4363	4570	4405	44	1350	100	3350	5	1	43692624	1962	10.18	0.76	12	0.25	441.00	5880.00	7250	20240610	-38.07	4385	20241119	2.39	7250	-38.07	20240610	4385	2.39	20241119	7250	-38.07	20240610	4385	2.39	20241119	2.44	N	144960	100	43 억		1541117	N	N	0	N	00	N
29	20241205	130808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4495	-35	5	-0.77	332843385	73962	64.26	4575	4575	4465	5880	3175	4530	4500.19	3.53	0	20460	4693	4611	4528	4446	4363	4570	4405	44	1350	100	3350	5	1	43692624	1964	10.19	0.76	12	0.17	441.00	5880.00	7250	20240610	-38.00	4385	20241119	2.51	7250	-38.00	20240610	4385	2.51	20241119	7250	-38.00	20240610	4385	2.51	20241119	2.44	N	144960	100	43 억		1541117	N	N	0	N	00	N
30	20241205	120809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4540	10	2	0.22	217792670	48403	42.06	4575	4575	4465	5880	3175	4530	4499.57	3.53	0	16609	4693	4611	4528	4446	4363	4570	4405	44	1350	100	3350	5	1	43692624	1984	10.29	0.77	12	0.11	441.00	5880.00	7250	20240610	-37.38	4385	20241119	3.53	7250	-37.38	20240610	4385	3.53	20241119	7250	-37.38	20240610	4385	3.53	20241119	2.44	N	144960	100	43 억		1541117	N	N	0	N	00	N
31	20241205	110808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4530	0	3	0.00	211466705	47006	40.84	4575	4575	4465	5880	3175	4530	4498.72	3.53	0	16455	4693	4611	4528	4446	4363	4570	4405	44	1350	100	3350	5	1	43692624	1979	10.27	0.77	12	0.11	441.00	5880.00	7250	20240610	-37.52	4385	20241119	3.31	7250	-37.52	20240610	4385	3.31	20241119	7250	-37.52	20240610	4385	3.31	20241119	2.44	N	144960	100	43 억		1541117	N	N	0	N	00	N
32	20241205	100804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4520	-10	5	-0.22	191915695	42679	37.08	4575	4575	4465	5880	3175	4530	4496.72	3.53	0	16181	4693	4611	4528	4446	4363	4570	4405	44	1350	100	3350	5	1	43692624	1975	10.25	0.77	12	0.10	441.00	5880.00	7250	20240610	-37.66	4385	20241119	3.08	7250	-37.66	20240610	4385	3.08	20241119	7250	-37.66	20240610	4385	3.08	20241119	2.44	N	144960	100	43 억		1541117	N	N	0	N	00	N
33	20241205	090811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	35	2	0.77	7708885	1687	1.47	4575	4575	4560	5880	3175	4530	4569.58	3.53	0	-1246	4693	4611	4528	4446	4363	4570	4405	44	1350	100	3350	5	1	43692624	1995	10.35	0.78	12	0.00	441.00	5880.00	7250	20240610	-37.03	4385	20241119	4.10	7250	-37.03	20240610	4385	4.10	20241119	7250	-37.03	20240610	4385	4.10	20241119	2.44	N	144960	100	43 억		1541117	N	N	0	N	00	N
34	20241204	160755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4530	-70	5	-1.52	521075795	115091	86.96	4555	4610	4445	5980	3220	4600	4527.51	3.54	0	-4445	4723	4661	4603	4541	4483	4692	4572	44	1380	100	3400	5	1	43692624	1979	10.27	0.77	12	0.26	441.00	5880.00	7250	20240610	-37.52	4385	20241119	3.31	7250	-37.52	20240610	4385	3.31	20241119	7250	-37.52	20240610	4385	3.31	20241119	2.40	N	144960	100	43 억		1545755	N	N	0	N	00	N
35	20241204	150755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4500	-100	5	-2.17	508182875	112233	84.80	4555	4610	4445	5980	3220	4600	4527.93	3.54	0	-5385	4723	4661	4603	4541	4483	4692	4572	44	1380	100	3400	5	1	43692624	1966	10.20	0.77	12	0.26	441.00	5880.00	7250	20240610	-37.93	4385	20241119	2.62	7250	-37.93	20240610	4385	2.62	20241119	7250	-37.93	20240610	4385	2.62	20241119	2.40	N	144960	100	43 억		1545755	N	N	0	N	00	N
36	20241204	140756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4515	-85	5	-1.85	464019105	102437	77.40	4555	4610	4445	5980	3220	4600	4529.80	3.54	0	-6686	4723	4661	4603	4541	4483	4692	4572	44	1380	100	3400	5	1	43692624	1973	10.24	0.77	12	0.23	441.00	5880.00	7250	20240610	-37.72	4385	20241119	2.96	7250	-37.72	20240610	4385	2.96	20241119	7250	-37.72	20240610	4385	2.96	20241119	2.40	N	144960	100	43 억		1545755	N	N	0	N	00	N
37	20241204	130753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4550	-50	5	-1.09	435767350	96188	72.68	4555	4610	4445	5980	3220	4600	4530.37	3.54	0	-6237	4723	4661	4603	4541	4483	4692	4572	44	1380	100	3400	5	1	43692624	1988	10.32	0.77	12	0.22	441.00	5880.00	7250	20240610	-37.24	4385	20241119	3.76	7250	-37.24	20240610	4385	3.76	20241119	7250	-37.24	20240610	4385	3.76	20241119	2.40	N	144960	100	43 억		1545755	N	N	0	N	00	N
38	20241204	120749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4510	-90	5	-1.96	273309405	60517	45.73	4555	4610	4445	5980	3220	4600	4516.24	3.54	0	-7443	4723	4661	4603	4541	4483	4692	4572	44	1380	100	3400	5	1	43692624	1971	10.23	0.77	12	0.14	441.00	5880.00	7250	20240610	-37.79	4385	20241119	2.85	7250	-37.79	20240610	4385	2.85	20241119	7250	-37.79	20240610	4385	2.85	20241119	2.40	N	144960	100	43 억		1545755	N	N	0	N	00	N
39	20241204	110739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4480	-120	5	-2.61	235902950	52171	39.42	4555	4610	4445	5980	3220	4600	4521.73	3.54	0	-6979	4723	4661	4603	4541	4483	4692	4572	44	1380	100	3400	5	1	43692624	1957	10.16	0.76	12	0.12	441.00	5880.00	7250	20240610	-38.21	4385	20241119	2.17	7250	-38.21	20240610	4385	2.17	20241119	7250	-38.21	20240610	4385	2.17	20241119	2.40	N	144960	100	43 억		1545755	N	N	0	N	00	N
40	20241204	100744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4505	-95	5	-2.07	224914420	49719	37.57	4555	4610	4445	5980	3220	4600	4523.71	3.54	0	-5576	4723	4661	4603	4541	4483	4692	4572	44	1380	100	3400	5	1	43692624	1968	10.22	0.77	12	0.11	441.00	5880.00	7250	20240610	-37.86	4385	20241119	2.74	7250	-37.86	20240610	4385	2.74	20241119	7250	-37.86	20240610	4385	2.74	20241119	2.40	N	144960	100	43 억		1545755	N	N	0	N	00	N
41	20241204	090758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4595	-5	5	-0.11	75264455	16470	12.44	4555	4610	4505	5980	3220	4600	4569.79	3.54	0	-2144	4723	4661	4603	4541	4483	4692	4572	44	1380	100	3400	5	1	43692624	2008	10.42	0.78	12	0.04	441.00	5880.00	7250	20240610	-36.62	4385	20241119	4.79	7250	-36.62	20240610	4385	4.79	20241119	7250	-36.62	20240610	4385	4.79	20241119	2.40	N	144960	100	43 억		1545755	N	N	0	N	00	N
42	20241203	160827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	-45	5	-0.97	607209065	131982	175.44	4595	4665	4545	6030	3255	4645	4600.70	3.54	0	-2001	4761	4702	4641	4582	4521	4672	4552	44	1385	100	3430	5	1	43692624	2010	10.43	0.78	12	0.30	441.00	5880.00	7250	20240610	-36.55	4385	20241119	4.90	7250	-36.55	20240610	4385	4.90	20241119	7250	-36.55	20240610	4385	4.90	20241119	2.33	N	144960	100	43 억		1547757	N	N	0	N	00	N
43	20241203	150858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4605	-40	5	-0.86	554855270	120615	160.33	4595	4665	4545	6030	3255	4645	4600.22	3.54	0	1223	4761	4702	4641	4582	4521	4672	4552	44	1385	100	3430	5	1	43692624	2012	10.44	0.78	12	0.28	441.00	5880.00	7250	20240610	-36.48	4385	20241119	5.02	7250	-36.48	20240610	4385	5.02	20241119	7250	-36.48	20240610	4385	5.02	20241119	2.33	N	144960	100	43 억		1547757	N	N	0	N	00	N
44	20241203	140845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4595	-50	5	-1.08	527279240	114620	152.36	4595	4665	4545	6030	3255	4645	4600.24	3.54	0	1817	4761	4702	4641	4582	4521	4672	4552	44	1385	100	3430	5	1	43692624	2008	10.42	0.78	12	0.26	441.00	5880.00	7250	20240610	-36.62	4385	20241119	4.79	7250	-36.62	20240610	4385	4.79	20241119	7250	-36.62	20240610	4385	4.79	20241119	2.33	N	144960	100	43 억		1547757	N	N	0	N	00	N
45	20241203	130847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4570	-75	5	-1.61	382638615	82990	110.31	4595	4665	4570	6030	3255	4645	4610.66	3.54	0	1661	4761	4702	4641	4582	4521	4672	4552	44	1385	100	3430	5	1	43692624	1997	10.36	0.78	12	0.19	441.00	5880.00	7250	20240610	-36.97	4385	20241119	4.22	7250	-36.97	20240610	4385	4.22	20241119	7250	-36.97	20240610	4385	4.22	20241119	2.33	N	144960	100	43 억		1547757	N	N	0	N	00	N
46	20241203	120856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4620	-25	5	-0.54	280480390	60730	80.72	4595	4665	4575	6030	3255	4645	4618.48	3.54	0	-988	4761	4702	4641	4582	4521	4672	4552	44	1385	100	3430	5	1	43692624	2019	10.48	0.79	12	0.14	441.00	5880.00	7250	20240610	-36.28	4385	20241119	5.36	7250	-36.28	20240610	4385	5.36	20241119	7250	-36.28	20240610	4385	5.36	20241119	2.33	N	144960	100	43 억		1547757	N	N	0	N	00	N
47	20241203	110837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4625	-20	5	-0.43	273981680	59325	78.86	4595	4665	4575	6030	3255	4645	4618.32	3.54	0	-336	4761	4702	4641	4582	4521	4672	4552	44	1385	100	3430	5	1	43692624	2021	10.49	0.79	12	0.14	441.00	5880.00	7250	20240610	-36.21	4385	20241119	5.47	7250	-36.21	20240610	4385	5.47	20241119	7250	-36.21	20240610	4385	5.47	20241119	2.33	N	144960	100	43 억		1547757	N	N	0	N	00	N
48	20241203	100825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4610	-35	5	-0.75	243914635	52820	70.21	4595	4665	4575	6030	3255	4645	4617.85	3.54	0	2559	4761	4702	4641	4582	4521	4672	4552	44	1385	100	3430	5	1	43692624	2014	10.45	0.78	12	0.12	441.00	5880.00	7250	20240610	-36.41	4385	20241119	5.13	7250	-36.41	20240610	4385	5.13	20241119	7250	-36.41	20240610	4385	5.13	20241119	2.33	N	144960	100	43 억		1547757	N	N	0	N	00	N
49	20241203	090816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4640	-5	5	-0.11	36043630	7831	10.41	4595	4640	4575	6030	3255	4645	4602.69	3.54	0	1853	4761	4702	4641	4582	4521	4672	4552	44	1385	100	3430	5	1	43692624	2027	10.52	0.79	12	0.02	441.00	5880.00	7250	20240610	-36.00	4385	20241119	5.82	7250	-36.00	20240610	4385	5.82	20241119	7250	-36.00	20240610	4385	5.82	20241119	2.33	N	144960	100	43 억		1547757	N	N	0	N	00	N
50	20241202	160805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4645	-45	5	-0.96	346678800	75135	62.32	4700	4700	4580	6090	3285	4690	4614.08	3.60	0	-25536	4856	4772	4671	4587	4486	4722	4537	44	1400	100	3470	5	1	43692624	2030	10.53	0.79	12	0.17	441.00	5880.00	7250	20240610	-35.93	4385	20241119	5.93	7250	-35.93	20240610	4385	5.93	20241119	7250	-35.93	20240610	4385	5.93	20241119	2.28	N	144960	100	43 억		1572964	N	N	0	N	00	N
51	20241202	150908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	-90	5	-1.92	335106510	72620	60.23	4700	4700	4580	6090	3285	4690	4614.52	3.60	0	-24898	4856	4772	4671	4587	4486	4722	4537	44	1400	100	3470	5	1	43692624	2010	10.43	0.78	12	0.17	441.00	5880.00	7250	20240610	-36.55	4385	20241119	4.90	7250	-36.55	20240610	4385	4.90	20241119	7250	-36.55	20240610	4385	4.90	20241119	2.28	N	144960	100	43 억		1572964	N	N	0	N	00	N
52	20241202	140824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4610	-80	5	-1.71	289719410	62758	52.05	4700	4700	4580	6090	3285	4690	4616.45	3.60	0	-22978	4856	4772	4671	4587	4486	4722	4537	44	1400	100	3470	5	1	43692624	2014	10.45	0.78	12	0.14	441.00	5880.00	7250	20240610	-36.41	4385	20241119	5.13	7250	-36.41	20240610	4385	5.13	20241119	7250	-36.41	20240610	4385	5.13	20241119	2.28	N	144960	100	43 억		1572964	N	N	0	N	00	N
53	20241202	130818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4605	-85	5	-1.81	268799780	58229	48.29	4700	4700	4580	6090	3285	4690	4616.25	3.60	0	-23316	4856	4772	4671	4587	4486	4722	4537	44	1400	100	3470	5	1	43692624	2012	10.44	0.78	12	0.13	441.00	5880.00	7250	20240610	-36.48	4385	20241119	5.02	7250	-36.48	20240610	4385	5.02	20241119	7250	-36.48	20240610	4385	5.02	20241119	2.28	N	144960	100	43 억		1572964	N	N	0	N	00	N
54	20241202	120835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	-90	5	-1.92	254516740	55137	45.73	4700	4700	4580	6090	3285	4690	4616.08	3.60	0	-20530	4856	4772	4671	4587	4486	4722	4537	44	1400	100	3470	5	1	43692624	2010	10.43	0.78	12	0.13	441.00	5880.00	7250	20240610	-36.55	4385	20241119	4.90	7250	-36.55	20240610	4385	4.90	20241119	7250	-36.55	20240610	4385	4.90	20241119	2.28	N	144960	100	43 억		1572964	N	N	0	N	00	N
55	20241202	110750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4615	-75	5	-1.60	239053660	51778	42.94	4700	4700	4580	6090	3285	4690	4616.90	3.60	0	-19961	4856	4772	4671	4587	4486	4722	4537	44	1400	100	3470	5	1	43692624	2016	10.46	0.78	12	0.12	441.00	5880.00	7250	20240610	-36.34	4385	20241119	5.25	7250	-36.34	20240610	4385	5.25	20241119	7250	-36.34	20240610	4385	5.25	20241119	2.28	N	144960	100	43 억		1572964	N	N	0	N	00	N
56	20241202	100756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4615	-75	5	-1.60	121182930	26164	21.70	4700	4700	4605	6090	3285	4690	4631.67	3.60	0	-9470	4856	4772	4671	4587	4486	4722	4537	44	1400	100	3470	5	1	43692624	2016	10.46	0.78	12	0.06	441.00	5880.00	7250	20240610	-36.34	4385	20241119	5.25	7250	-36.34	20240610	4385	5.25	20241119	7250	-36.34	20240610	4385	5.25	20241119	2.28	N	144960	100	43 억		1572964	N	N	0	N	00	N
57	20241202	090754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4680	-10	5	-0.21	6391795	1364	1.13	4700	4700	4650	6090	3285	4690	4686.07	3.60	0	-347	4856	4772	4671	4587	4486	4722	4537	44	1400	100	3470	5	1	43692624	2045	10.61	0.80	12	0.00	441.00	5880.00	7250	20240610	-35.45	4385	20241119	6.73	7250	-35.45	20240610	4385	6.73	20241119	7250	-35.45	20240610	4385	6.73	20241119	2.28	N	144960	100	43 억		1572964	N	N	0	N	00	N