KissMeData/159010/price/prices-20241201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	shortOverheated
2	20241231	160931	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4190	50	2	1.21	113495870	27489	48.94	4140	4210	4050	5380	2900	4140	4128.24	0.03	4640	8941	4393	4266	4193	4066	3993	4230	4030	67	1240	500	2890	5	1	13334739	559	15.63	0.94	12	0.21	268.00	4460.00	12700	20240409	-67.01	3840	20241209	9.11	12700	-67.01	20240409	3840	9.11	20241209	12700	-67.01	20240409	3840	9.11	20241209	1.11	N	159010	500	66 억	4640	N	N	N	N
3	20241231	150918	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4190	50	2	1.21	113495870	27489	48.94	4140	4210	4050	5380	2900	4140	4128.24	0.03	4640	8941	4393	4266	4193	4066	3993	4230	4030	67	1240	500	2890	5	1	13334739	559	15.63	0.94	12	0.21	268.00	4460.00	12700	20240409	-67.01	3840	20241209	9.11	12700	-67.01	20240409	3840	9.11	20241209	12700	-67.01	20240409	3840	9.11	20241209	1.11	N	159010	500	66 억	4640	N	N	N	N
4	20241231	140929	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4190	50	2	1.21	113495870	27489	48.94	4140	4210	4050	5380	2900	4140	4128.24	0.03	4640	8941	4393	4266	4193	4066	3993	4230	4030	67	1240	500	2890	5	1	13334739	559	15.63	0.94	12	0.21	268.00	4460.00	12700	20240409	-67.01	3840	20241209	9.11	12700	-67.01	20240409	3840	9.11	20241209	12700	-67.01	20240409	3840	9.11	20241209	1.11	N	159010	500	66 억	4640	N	N	N	N
5	20241231	130931	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4190	50	2	1.21	113495870	27489	48.94	4140	4210	4050	5380	2900	4140	4128.24	0.03	4640	8941	4393	4266	4193	4066	3993	4230	4030	67	1240	500	2890	5	1	13334739	559	15.63	0.94	12	0.21	268.00	4460.00	12700	20240409	-67.01	3840	20241209	9.11	12700	-67.01	20240409	3840	9.11	20241209	12700	-67.01	20240409	3840	9.11	20241209	1.11	N	159010	500	66 억	4640	N	N	N	N
6	20241231	120929	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4190	50	2	1.21	113495870	27489	48.94	4140	4210	4050	5380	2900	4140	4128.24	0.03	4640	8941	4393	4266	4193	4066	3993	4230	4030	67	1240	500	2890	5	1	13334739	559	15.63	0.94	12	0.21	268.00	4460.00	12700	20240409	-67.01	3840	20241209	9.11	12700	-67.01	20240409	3840	9.11	20241209	12700	-67.01	20240409	3840	9.11	20241209	1.11	N	159010	500	66 억	4640	N	N	N	N
7	20241231	110929	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4190	50	2	1.21	113495870	27489	48.94	4140	4210	4050	5380	2900	4140	4128.24	0.03	4640	8941	4393	4266	4193	4066	3993	4230	4030	67	1240	500	2890	5	1	13334739	559	15.63	0.94	12	0.21	268.00	4460.00	12700	20240409	-67.01	3840	20241209	9.11	12700	-67.01	20240409	3840	9.11	20241209	12700	-67.01	20240409	3840	9.11	20241209	1.11	N	159010	500	66 억	4640	N	N	N	N
8	20241231	100922	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4190	50	2	1.21	113495870	27489	48.94	4140	4210	4050	5380	2900	4140	4128.24	0.03	4640	8941	4393	4266	4193	4066	3993	4230	4030	67	1240	500	2890	5	1	13334739	559	15.63	0.94	12	0.21	268.00	4460.00	12700	20240409	-67.01	3840	20241209	9.11	12700	-67.01	20240409	3840	9.11	20241209	12700	-67.01	20240409	3840	9.11	20241209	1.11	N	159010	500	66 억	4640	N	N	N	N
9	20241231	090929	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4190	50	2	1.21	113495870	27489	48.94	4140	4210	4050	5380	2900	4140	4128.24	0.03	4640	8941	4393	4266	4193	4066	3993	4230	4030	67	1240	500	2890	5	1	13334739	559	15.63	0.94	12	0.21	268.00	4460.00	12700	20240409	-67.01	3840	20241209	9.11	12700	-67.01	20240409	3840	9.11	20241209	12700	-67.01	20240409	3840	9.11	20241209	1.11	N	159010	500	66 억	4640	N	N	N	N
10	20241230	160925	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4190	50	2	1.21	111939260	27114	48.28	4140	4210	4050	5380	2900	4140	4128.24	0.00	0	8941	4393	4266	4193	4066	3993	4230	4030	67	1240	500	2890	5	1	13334739	559	15.63	0.94	12	0.20	268.00	4460.00	12700	20240409	-67.01	3840	20241209	9.11	12700	-67.01	20240409	3840	9.11	20241209	12700	-67.01	20240409	3840	9.11	20241209	1.11	N	159010	500	66 억	0	N	N	N	N
11	20241230	150928	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4200	60	2	1.45	103335570	25065	44.63	4140	4205	4050	5380	2900	4140	4122.70	0.00	0	8317	4393	4266	4193	4066	3993	4230	4030	67	1240	500	2890	5	1	13334739	560	15.67	0.94	12	0.19	268.00	4460.00	12700	20240409	-66.93	3840	20241209	9.38	12700	-66.93	20240409	3840	9.38	20241209	12700	-66.93	20240409	3840	9.38	20241209	1.11	N	159010	500	66 억	0	N	N	N	N
12	20241230	140928	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4200	60	2	1.45	92182415	22408	39.90	4140	4200	4050	5380	2900	4140	4113.82	0.00	0	8786	4393	4266	4193	4066	3993	4230	4030	67	1240	500	2890	5	1	13334739	560	15.67	0.94	12	0.17	268.00	4460.00	12700	20240409	-66.93	3840	20241209	9.38	12700	-66.93	20240409	3840	9.38	20241209	12700	-66.93	20240409	3840	9.38	20241209	1.11	N	159010	500	66 억	0	N	N	N	N
13	20241230	130929	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4135	-5	5	-0.12	60753580	14836	26.42	4140	4160	4050	5380	2900	4140	4095.01	0.00	0	3974	4393	4266	4193	4066	3993	4230	4030	67	1240	500	2890	5	1	13334739	551	15.43	0.93	12	0.11	268.00	4460.00	12700	20240409	-67.44	3840	20241209	7.68	12700	-67.44	20240409	3840	7.68	20241209	12700	-67.44	20240409	3840	7.68	20241209	1.11	N	159010	500	66 억	0	N	N	N	N
14	20241230	120925	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4140	0	3	0.00	55469940	13558	24.14	4140	4160	4050	5380	2900	4140	4091.31	0.00	0	3996	4393	4266	4193	4066	3993	4230	4030	67	1240	500	2890	5	1	13334739	552	15.45	0.93	12	0.10	268.00	4460.00	12700	20240409	-67.40	3840	20241209	7.81	12700	-67.40	20240409	3840	7.81	20241209	12700	-67.40	20240409	3840	7.81	20241209	1.11	N	159010	500	66 억	0	N	N	N	N
15	20241230	110927	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4135	-5	5	-0.12	54303065	13276	23.64	4140	4160	4050	5380	2900	4140	4090.32	0.00	0	3996	4393	4266	4193	4066	3993	4230	4030	67	1240	500	2890	5	1	13334739	551	15.43	0.93	12	0.10	268.00	4460.00	12700	20240409	-67.44	3840	20241209	7.68	12700	-67.44	20240409	3840	7.68	20241209	12700	-67.44	20240409	3840	7.68	20241209	1.11	N	159010	500	66 억	0	N	N	N	N
16	20241230	100927	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4130	-10	5	-0.24	40556375	9931	17.68	4140	4160	4050	5380	2900	4140	4083.82	0.00	0	3599	4393	4266	4193	4066	3993	4230	4030	67	1240	500	2890	5	1	13334739	551	15.41	0.93	12	0.07	268.00	4460.00	12700	20240409	-67.48	3840	20241209	7.55	12700	-67.48	20240409	3840	7.55	20241209	12700	-67.48	20240409	3840	7.55	20241209	1.11	N	159010	500	66 억	0	N	N	N	N
17	20241230	090929	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4070	-70	5	-1.69	24549555	6038	10.75	4140	4140	4050	5380	2900	4140	4065.84	0.00	0	4457	4393	4266	4193	4066	3993	4230	4030	67	1240	500	2890	5	1	13334739	543	15.19	0.91	12	0.05	268.00	4460.00	12700	20240409	-67.95	3840	20241209	5.99	12700	-67.95	20240409	3840	5.99	20241209	12700	-67.95	20240409	3840	5.99	20241209	1.11	N	159010	500	66 억	0	N	N	N	N
18	20241227	160924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4140	-255	5	-5.80	235940245	56164	8.48	4260	4320	4120	5710	3080	4395	4200.80	0.00	0	-2013	5471	4932	4631	4092	3791	4782	3942	67	1315	500	3070	5	1	13334739	552	15.45	0.93	12	0.42	268.00	4460.00	12700	20240409	-67.40	3840	20241209	7.81	12700	-67.40	20240409	3840	7.81	20241209	12700	-67.40	20240409	3840	7.81	20241209	1.11	N	159010	500	66 억	0	N	N	N	N
19	20241227	150922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	-270	5	-6.14	221537085	52677	7.96	4260	4320	4120	5710	3080	4395	4205.42	0.00	0	-1238	5471	4932	4631	4092	3791	4782	3942	67	1315	500	3070	5	1	13334739	550	15.39	0.92	12	0.40	268.00	4460.00	12700	20240409	-67.52	3840	20241209	7.42	12700	-67.52	20240409	3840	7.42	20241209	12700	-67.52	20240409	3840	7.42	20241209	1.11	N	159010	500	66 억	0	N	N	N	N
20	20241227	140924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4135	-260	5	-5.92	204372700	48532	7.33	4260	4320	4125	5710	3080	4395	4210.93	0.00	0	-409	5471	4932	4631	4092	3791	4782	3942	67	1315	500	3070	5	1	13334739	551	15.43	0.93	12	0.36	268.00	4460.00	12700	20240409	-67.44	3840	20241209	7.68	12700	-67.44	20240409	3840	7.68	20241209	12700	-67.44	20240409	3840	7.68	20241209	1.11	N	159010	500	66 억	0	N	N	N	N
21	20241227	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4170	-225	5	-5.12	174133850	41212	6.23	4260	4320	4140	5710	3080	4395	4225.14	0.00	0	51	5471	4932	4631	4092	3791	4782	3942	67	1315	500	3070	5	1	13334739	556	15.56	0.93	12	0.31	268.00	4460.00	12700	20240409	-67.17	3840	20241209	8.59	12700	-67.17	20240409	3840	8.59	20241209	12700	-67.17	20240409	3840	8.59	20241209	1.11	N	159010	500	66 억	0	N	N	N	N
22	20241227	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4185	-210	5	-4.78	147439225	34777	5.25	4260	4320	4145	5710	3080	4395	4239.37	0.00	0	480	5471	4932	4631	4092	3791	4782	3942	67	1315	500	3070	5	1	13334739	558	15.62	0.94	12	0.26	268.00	4460.00	12700	20240409	-67.05	3840	20241209	8.98	12700	-67.05	20240409	3840	8.98	20241209	12700	-67.05	20240409	3840	8.98	20241209	1.11	N	159010	500	66 억	0	N	N	N	N
23	20241227	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4215	-180	5	-4.10	114476860	26904	4.06	4260	4320	4210	5710	3080	4395	4254.79	0.00	0	220	5471	4932	4631	4092	3791	4782	3942	67	1315	500	3070	5	1	13334739	562	15.73	0.95	12	0.20	268.00	4460.00	12700	20240409	-66.81	3840	20241209	9.77	12700	-66.81	20240409	3840	9.77	20241209	12700	-66.81	20240409	3840	9.77	20241209	1.11	N	159010	500	66 억	0	N	N	N	N
24	20241227	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4290	-105	5	-2.39	77594070	18188	2.75	4260	4320	4240	5710	3080	4395	4265.92	0.00	0	3746	5471	4932	4631	4092	3791	4782	3942	67	1315	500	3070	5	1	13334739	572	16.01	0.96	12	0.14	268.00	4460.00	12700	20240409	-66.22	3840	20241209	11.72	12700	-66.22	20240409	3840	11.72	20241209	12700	-66.22	20240409	3840	11.72	20241209	1.11	N	159010	500	66 억	0	N	N	N	N
25	20241227	090926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4320	-75	5	-1.71	26542770	6206	0.94	4260	4320	4260	5710	3080	4395	4276.13	0.00	0	2002	5471	4932	4631	4092	3791	4782	3942	67	1315	500	3070	5	1	13334739	576	16.12	0.97	12	0.05	268.00	4460.00	12700	20240409	-65.98	3840	20241209	12.50	12700	-65.98	20240409	3840	12.50	20241209	12700	-65.98	20240409	3840	12.50	20241209	1.11	N	159010	500	66 억	0	N	N	N	N
26	20241226	160917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4395	110	2	2.57	3117396415	659168	2365.75	4485	5170	4330	5570	3000	4285	4729.47	0.33	0	-63547	4435	4360	4225	4150	4015	4397	4187	67	1285	500	2990	5	1	13334739	586	16.40	0.99	12	4.94	268.00	4460.00	12700	20240409	-65.39	3840	20241209	14.45	12700	-65.39	20240409	3840	14.45	20241209	12700	-65.39	20240409	3840	14.45	20241209	1.11	N	159010	500	66 억	44274	N	N	N	N
27	20241226	150914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4375	90	2	2.10	3023117940	637563	2288.21	4485	5170	4345	5570	3000	4285	4741.68	0.33	0	-63263	4435	4360	4225	4150	4015	4397	4187	67	1285	500	2990	5	1	13334739	583	16.32	0.98	12	4.78	268.00	4460.00	12700	20240409	-65.55	3840	20241209	13.93	12700	-65.55	20240409	3840	13.93	20241209	12700	-65.55	20240409	3840	13.93	20241209	1.11	N	159010	500	66 억	44274	N	N	N	N
28	20241226	140915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4430	145	2	3.38	2860370910	600548	2155.36	4485	5170	4415	5570	3000	4285	4762.93	0.33	0	-60453	4435	4360	4225	4150	4015	4397	4187	67	1285	500	2990	5	1	13334739	591	16.53	0.99	12	4.50	268.00	4460.00	12700	20240409	-65.12	3840	20241209	15.36	12700	-65.12	20240409	3840	15.36	20241209	12700	-65.12	20240409	3840	15.36	20241209	1.11	N	159010	500	66 억	44274	N	N	N	N
29	20241226	130916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4485	200	2	4.67	2718830510	568832	2041.53	4485	5170	4425	5570	3000	4285	4779.67	0.33	0	-56532	4435	4360	4225	4150	4015	4397	4187	67	1285	500	2990	5	1	13334739	598	16.74	1.01	12	4.27	268.00	4460.00	12700	20240409	-64.69	3840	20241209	16.80	12700	-64.69	20240409	3840	16.80	20241209	12700	-64.69	20240409	3840	16.80	20241209	1.11	N	159010	500	66 억	44274	N	N	N	N
30	20241226	120913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4500	215	2	5.02	2608754870	544158	1952.98	4485	5170	4460	5570	3000	4285	4794.11	0.33	0	-51573	4435	4360	4225	4150	4015	4397	4187	67	1285	500	2990	5	1	13334739	600	16.79	1.01	12	4.08	268.00	4460.00	12700	20240409	-64.57	3840	20241209	17.19	12700	-64.57	20240409	3840	17.19	20241209	12700	-64.57	20240409	3840	17.19	20241209	1.11	N	159010	500	66 억	44274	N	N	N	N
31	20241226	110913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4610	325	2	7.58	2462377625	511757	1836.69	4485	5170	4460	5570	3000	4285	4811.61	0.33	0	-47422	4435	4360	4225	4150	4015	4397	4187	67	1285	500	2990	5	1	13334739	615	17.20	1.03	12	3.84	268.00	4460.00	12700	20240409	-63.70	3840	20241209	20.05	12700	-63.70	20240409	3840	20.05	20241209	12700	-63.70	20240409	3840	20.05	20241209	1.11	N	159010	500	66 억	44274	N	N	N	N
32	20241226	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	415	2	9.68	2148801135	444246	1594.39	4485	5170	4460	5570	3000	4285	4836.96	0.33	0	-43491	4435	4360	4225	4150	4015	4397	4187	67	1285	500	2990	5	1	13334739	627	17.54	1.05	12	3.33	268.00	4460.00	12700	20240409	-62.99	3840	20241209	22.40	12700	-62.99	20240409	3840	22.40	20241209	12700	-62.99	20240409	3840	22.40	20241209	1.11	N	159010	500	66 억	44274	N	N	N	N
33	20241226	090916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4715	430	2	10.04	1248275890	254681	914.05	4485	5170	4460	5570	3000	4285	4901.33	0.33	0	-22321	4435	4360	4225	4150	4015	4397	4187	67	1285	500	2990	5	1	13334739	629	17.59	1.06	12	1.91	268.00	4460.00	12700	20240409	-62.87	3840	20241209	22.79	12700	-62.87	20240409	3840	22.79	20241209	12700	-62.87	20240409	3840	22.79	20241209	1.11	N	159010	500	66 억	44274	N	N	N	N
34	20241224	160914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4285	190	2	4.64	108404170	25746	250.91	4100	4300	4090	5320	2870	4095	4210.52	0.35	0	-2759	4171	4132	4081	4042	3991	4152	4062	67	1225	500	2860	5	1	13334739	571	15.99	0.96	12	0.19	268.00	4460.00	12700	20240409	-66.26	3840	20241209	11.59	12700	-66.26	20240409	3840	11.59	20241209	12700	-66.26	20240409	3840	11.59	20241209	1.11	N	159010	500	66 억	46761	N	N	N	N
35	20241224	150913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	130	2	3.17	96954685	23039	224.53	4100	4300	4090	5320	2870	4095	4208.29	0.35	0	-2600	4171	4132	4081	4042	3991	4152	4062	67	1225	500	2860	5	1	13334739	563	15.76	0.95	12	0.17	268.00	4460.00	12700	20240409	-66.73	3840	20241209	10.03	12700	-66.73	20240409	3840	10.03	20241209	12700	-66.73	20240409	3840	10.03	20241209	1.11	N	159010	500	66 억	46761	N	N	N	N
36	20241224	140912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4280	185	2	4.52	87453610	20794	202.65	4100	4300	4090	5320	2870	4095	4205.71	0.35	0	-2874	4171	4132	4081	4042	3991	4152	4062	67	1225	500	2860	5	1	13334739	571	15.97	0.96	12	0.16	268.00	4460.00	12700	20240409	-66.30	3840	20241209	11.46	12700	-66.30	20240409	3840	11.46	20241209	12700	-66.30	20240409	3840	11.46	20241209	1.11	N	159010	500	66 억	46761	N	N	N	N
37	20241224	130914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4255	160	2	3.91	72237325	17204	167.66	4100	4300	4090	5320	2870	4095	4198.87	0.35	0	-3590	4171	4132	4081	4042	3991	4152	4062	67	1225	500	2860	5	1	13334739	567	15.88	0.95	12	0.13	268.00	4460.00	12700	20240409	-66.50	3840	20241209	10.81	12700	-66.50	20240409	3840	10.81	20241209	12700	-66.50	20240409	3840	10.81	20241209	1.11	N	159010	500	66 억	46761	N	N	N	N
38	20241224	120913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4255	160	2	3.91	59449530	14177	138.16	4100	4300	4090	5320	2870	4095	4193.38	0.35	0	-3469	4171	4132	4081	4042	3991	4152	4062	67	1225	500	2860	5	1	13334739	567	15.88	0.95	12	0.11	268.00	4460.00	12700	20240409	-66.50	3840	20241209	10.81	12700	-66.50	20240409	3840	10.81	20241209	12700	-66.50	20240409	3840	10.81	20241209	1.11	N	159010	500	66 억	46761	N	N	N	N
39	20241224	110915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	100	2	2.44	53268780	12717	123.94	4100	4300	4090	5320	2870	4095	4188.79	0.35	0	-2935	4171	4132	4081	4042	3991	4152	4062	67	1225	500	2860	5	1	13334739	559	15.65	0.94	12	0.10	268.00	4460.00	12700	20240409	-66.97	3840	20241209	9.24	12700	-66.97	20240409	3840	9.24	20241209	12700	-66.97	20240409	3840	9.24	20241209	1.11	N	159010	500	66 억	46761	N	N	N	N
40	20241224	100913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	100	2	2.44	28498975	6869	66.94	4100	4210	4090	5320	2870	4095	4148.93	0.35	0	-1367	4171	4132	4081	4042	3991	4152	4062	67	1225	500	2860	5	1	13334739	559	15.65	0.94	12	0.05	268.00	4460.00	12700	20240409	-66.97	3840	20241209	9.24	12700	-66.97	20240409	3840	9.24	20241209	12700	-66.97	20240409	3840	9.24	20241209	1.11	N	159010	500	66 억	46761	N	N	N	N
41	20241224	090917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	0	3	0.00	2690735	656	6.39	4100	4135	4090	5320	2870	4095	4101.73	0.35	0	279	4171	4132	4081	4042	3991	4152	4062	67	1225	500	2860	5	1	13334739	546	15.28	0.92	12	0.00	268.00	4460.00	12700	20240409	-67.76	3840	20241209	6.64	12700	-67.76	20240409	3840	6.64	20241209	12700	-67.76	20240409	3840	6.64	20241209	1.11	N	159010	500	66 억	46761	N	N	N	N
42	20241223	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	65	2	1.61	41869920	10257	99.52	4045	4120	4030	5230	2825	4030	4082.08	0.32	0	3683	4170	4100	4055	3985	3940	4077	3962	67	1200	500	2820	5	1	13334739	546	15.28	0.92	12	0.08	268.00	4460.00	12700	20240409	-67.76	3840	20241209	6.64	12700	-67.76	20240409	3840	6.64	20241209	12700	-67.76	20240409	3840	6.64	20241209	1.11	N	159010	500	66 억	43273	N	N	N	N
43	20241223	150911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	65	2	1.61	41493175	10165	98.63	4045	4120	4030	5230	2825	4030	4081.97	0.32	0	3679	4170	4100	4055	3985	3940	4077	3962	67	1200	500	2820	5	1	13334739	546	15.28	0.92	12	0.08	268.00	4460.00	12700	20240409	-67.76	3840	20241209	6.64	12700	-67.76	20240409	3840	6.64	20241209	12700	-67.76	20240409	3840	6.64	20241209	1.11	N	159010	500	66 억	43273	N	N	N	N
44	20241223	140906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	60	2	1.49	36440185	8931	86.66	4045	4120	4030	5230	2825	4030	4080.19	0.32	0	2864	4170	4100	4055	3985	3940	4077	3962	67	1200	500	2820	5	1	13334739	545	15.26	0.92	12	0.07	268.00	4460.00	12700	20240409	-67.80	3840	20241209	6.51	12700	-67.80	20240409	3840	6.51	20241209	12700	-67.80	20240409	3840	6.51	20241209	1.11	N	159010	500	66 억	43273	N	N	N	N
45	20241223	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	60	2	1.49	34603915	8482	82.30	4045	4120	4030	5230	2825	4030	4079.69	0.32	0	2523	4170	4100	4055	3985	3940	4077	3962	67	1200	500	2820	5	1	13334739	545	15.26	0.92	12	0.06	268.00	4460.00	12700	20240409	-67.80	3840	20241209	6.51	12700	-67.80	20240409	3840	6.51	20241209	12700	-67.80	20240409	3840	6.51	20241209	1.11	N	159010	500	66 억	43273	N	N	N	N
46	20241223	120908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	55	2	1.36	28364900	6954	67.48	4045	4120	4030	5230	2825	4030	4078.93	0.32	0	2414	4170	4100	4055	3985	3940	4077	3962	67	1200	500	2820	5	1	13334739	545	15.24	0.92	12	0.05	268.00	4460.00	12700	20240409	-67.83	3840	20241209	6.38	12700	-67.83	20240409	3840	6.38	20241209	12700	-67.83	20240409	3840	6.38	20241209	1.11	N	159010	500	66 억	43273	N	N	N	N
47	20241223	110907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4110	80	2	1.99	27939285	6850	66.47	4045	4120	4030	5230	2825	4030	4078.73	0.32	0	2396	4170	4100	4055	3985	3940	4077	3962	67	1200	500	2820	5	1	13334739	548	15.34	0.92	12	0.05	268.00	4460.00	12700	20240409	-67.64	3840	20241209	7.03	12700	-67.64	20240409	3840	7.03	20241209	12700	-67.64	20240409	3840	7.03	20241209	1.11	N	159010	500	66 억	43273	N	N	N	N
48	20241223	100901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4075	45	2	1.12	11206540	2754	26.72	4045	4095	4030	5230	2825	4030	4069.19	0.32	0	1341	4170	4100	4055	3985	3940	4077	3962	67	1200	500	2820	5	1	13334739	543	15.21	0.91	12	0.02	268.00	4460.00	12700	20240409	-67.91	3840	20241209	6.12	12700	-67.91	20240409	3840	6.12	20241209	12700	-67.91	20240409	3840	6.12	20241209	1.11	N	159010	500	66 억	43273	N	N	N	N
49	20241223	090905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4080	50	2	1.24	502230	124	1.20	4045	4080	4030	5230	2825	4030	4050.24	0.32	0	51	4170	4100	4055	3985	3940	4077	3962	67	1200	500	2820	5	1	13334739	544	15.22	0.91	12	0.00	268.00	4460.00	12700	20240409	-67.87	3840	20241209	6.25	12700	-67.87	20240409	3840	6.25	20241209	12700	-67.87	20240409	3840	6.25	20241209	1.11	N	159010	500	66 억	43273	N	N	N	N
50	20241220	160901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4030	-95	5	-2.30	41843185	10303	60.33	4125	4125	4010	5360	2890	4125	4061.26	0.34	0	-1810	4298	4211	4168	4081	4038	4190	4060	67	1235	500	2880	5	1	13334739	537	15.04	0.90	12	0.08	268.00	4460.00	12700	20240409	-68.27	3840	20241209	4.95	12700	-68.27	20240409	3840	4.95	20241209	12700	-68.27	20240409	3840	4.95	20241209	1.11	N	159010	500	66 억	45083	N	N	N	N
51	20241220	150905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4040	-85	5	-2.06	37943985	9337	54.68	4125	4125	4010	5360	2890	4125	4063.83	0.34	0	-898	4298	4211	4168	4081	4038	4190	4060	67	1235	500	2880	5	1	13334739	539	15.07	0.91	12	0.07	268.00	4460.00	12700	20240409	-68.19	3840	20241209	5.21	12700	-68.19	20240409	3840	5.21	20241209	12700	-68.19	20240409	3840	5.21	20241209	1.11	N	159010	500	66 억	45083	N	N	N	N
52	20241220	140902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4070	-55	5	-1.33	17088970	4182	24.49	4125	4125	4050	5360	2890	4125	4086.32	0.34	0	-1239	4298	4211	4168	4081	4038	4190	4060	67	1235	500	2880	5	1	13334739	543	15.19	0.91	12	0.03	268.00	4460.00	12700	20240409	-67.95	3840	20241209	5.99	12700	-67.95	20240409	3840	5.99	20241209	12700	-67.95	20240409	3840	5.99	20241209	1.11	N	159010	500	66 억	45083	N	N	N	N
53	20241220	130901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	-40	5	-0.97	8905455	2175	12.74	4125	4125	4060	5360	2890	4125	4094.46	0.34	0	-694	4298	4211	4168	4081	4038	4190	4060	67	1235	500	2880	5	1	13334739	545	15.24	0.92	12	0.02	268.00	4460.00	12700	20240409	-67.83	3840	20241209	6.38	12700	-67.83	20240409	3840	6.38	20241209	12700	-67.83	20240409	3840	6.38	20241209	1.11	N	159010	500	66 억	45083	N	N	N	N
54	20241220	120901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	-25	5	-0.61	7583240	1852	10.84	4125	4125	4060	5360	2890	4125	4094.62	0.34	0	-414	4298	4211	4168	4081	4038	4190	4060	67	1235	500	2880	5	1	13334739	547	15.30	0.92	12	0.01	268.00	4460.00	12700	20240409	-67.72	3840	20241209	6.77	12700	-67.72	20240409	3840	6.77	20241209	12700	-67.72	20240409	3840	6.77	20241209	1.11	N	159010	500	66 억	45083	N	N	N	N
55	20241220	110901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4115	-10	5	-0.24	6513955	1591	9.32	4125	4125	4060	5360	2890	4125	4094.25	0.34	0	-338	4298	4211	4168	4081	4038	4190	4060	67	1235	500	2880	5	1	13334739	549	15.35	0.92	12	0.01	268.00	4460.00	12700	20240409	-67.60	3840	20241209	7.16	12700	-67.60	20240409	3840	7.16	20241209	12700	-67.60	20240409	3840	7.16	20241209	1.11	N	159010	500	66 억	45083	N	N	N	N
56	20241220	100902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4110	-15	5	-0.36	4568510	1116	6.54	4125	4125	4060	5360	2890	4125	4093.65	0.34	0	-240	4298	4211	4168	4081	4038	4190	4060	67	1235	500	2880	5	1	13334739	548	15.34	0.92	12	0.01	268.00	4460.00	12700	20240409	-67.64	3840	20241209	7.03	12700	-67.64	20240409	3840	7.03	20241209	12700	-67.64	20240409	3840	7.03	20241209	1.11	N	159010	500	66 억	45083	N	N	N	N
57	20241220	090903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4105	-20	5	-0.48	1547295	376	2.20	4125	4125	4085	5360	2890	4125	4115.15	0.34	0	-145	4298	4211	4168	4081	4038	4190	4060	67	1235	500	2880	5	1	13334739	547	15.32	0.92	12	0.00	268.00	4460.00	12700	20240409	-67.68	3840	20241209	6.90	12700	-67.68	20240409	3840	6.90	20241209	12700	-67.68	20240409	3840	6.90	20241209	1.11	N	159010	500	66 억	45083	N	N	N	N
58	20241219	160859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	-135	5	-3.17	70917160	17077	149.86	4255	4255	4125	5530	2985	4260	4152.79	0.37	0	-4289	4380	4320	4260	4200	4140	4290	4170	67	1270	500	2980	5	1	13334739	550	15.39	0.92	12	0.13	268.00	4460.00	12700	20240409	-67.52	3840	20241209	7.42	12700	-67.52	20240409	3840	7.42	20241209	12700	-67.52	20240409	3840	7.42	20241209	1.11	N	159010	500	66 억	48924	N	N	N	N
59	20241219	150857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4150	-110	5	-2.58	61221480	14735	129.31	4255	4255	4140	5530	2985	4260	4154.83	0.37	0	-4113	4380	4320	4260	4200	4140	4290	4170	67	1270	500	2980	5	1	13334739	553	15.49	0.93	12	0.11	268.00	4460.00	12700	20240409	-67.32	3840	20241209	8.07	12700	-67.32	20240409	3840	8.07	20241209	12700	-67.32	20240409	3840	8.07	20241209	1.11	N	159010	500	66 억	48924	N	N	N	N
60	20241219	140859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4145	-115	5	-2.70	56893590	13693	120.17	4255	4255	4140	5530	2985	4260	4154.94	0.37	0	-3781	4380	4320	4260	4200	4140	4290	4170	67	1270	500	2980	5	1	13334739	553	15.47	0.93	12	0.10	268.00	4460.00	12700	20240409	-67.36	3840	20241209	7.94	12700	-67.36	20240409	3840	7.94	20241209	12700	-67.36	20240409	3840	7.94	20241209	1.11	N	159010	500	66 억	48924	N	N	N	N
61	20241219	130858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4145	-115	5	-2.70	49921435	12013	105.42	4255	4255	4140	5530	2985	4260	4155.62	0.37	0	-3553	4380	4320	4260	4200	4140	4290	4170	67	1270	500	2980	5	1	13334739	553	15.47	0.93	12	0.09	268.00	4460.00	12700	20240409	-67.36	3840	20241209	7.94	12700	-67.36	20240409	3840	7.94	20241209	12700	-67.36	20240409	3840	7.94	20241209	1.11	N	159010	500	66 억	48924	N	N	N	N
62	20241219	120900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4155	-105	5	-2.46	29240440	7022	61.62	4255	4255	4140	5530	2985	4260	4164.12	0.37	0	-3288	4380	4320	4260	4200	4140	4290	4170	67	1270	500	2980	5	1	13334739	554	15.50	0.93	12	0.05	268.00	4460.00	12700	20240409	-67.28	3840	20241209	8.20	12700	-67.28	20240409	3840	8.20	20241209	12700	-67.28	20240409	3840	8.20	20241209	1.11	N	159010	500	66 억	48924	N	N	N	N
63	20241219	110858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4160	-100	5	-2.35	19057910	4569	40.10	4255	4255	4150	5530	2985	4260	4171.13	0.37	0	-2547	4380	4320	4260	4200	4140	4290	4170	67	1270	500	2980	5	1	13334739	555	15.52	0.93	12	0.03	268.00	4460.00	12700	20240409	-67.24	3840	20241209	8.33	12700	-67.24	20240409	3840	8.33	20241209	12700	-67.24	20240409	3840	8.33	20241209	1.11	N	159010	500	66 억	48924	N	N	N	N
64	20241219	100849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4205	-55	5	-1.29	15846375	3799	33.34	4255	4255	4150	5530	2985	4260	4171.20	0.37	0	-2150	4380	4320	4260	4200	4140	4290	4170	67	1270	500	2980	5	1	13334739	561	15.69	0.94	12	0.03	268.00	4460.00	12700	20240409	-66.89	3840	20241209	9.51	12700	-66.89	20240409	3840	9.51	20241209	12700	-66.89	20240409	3840	9.51	20241209	1.11	N	159010	500	66 억	48924	N	N	N	N
65	20241219	090900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4175	-85	5	-2.00	657965	156	1.37	4255	4255	4175	5530	2985	4260	4217.72	0.37	0	-26	4380	4320	4260	4200	4140	4290	4170	67	1270	500	2980	5	1	13334739	557	15.58	0.94	12	0.00	268.00	4460.00	12700	20240409	-67.13	3840	20241209	8.72	12700	-67.13	20240409	3840	8.72	20241209	12700	-67.13	20240409	3840	8.72	20241209	1.11	N	159010	500	66 억	48924	N	N	N	N
66	20241218	160854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4260	-65	5	-1.50	48319060	11395	109.71	4320	4320	4200	5620	3030	4325	4240.37	0.35	0	861	4381	4352	4306	4277	4231	4367	4292	67	1295	500	3020	5	1	13334739	568	15.90	0.96	12	0.09	268.00	4460.00	12700	20240409	-66.46	3840	20241209	10.94	12700	-66.46	20240409	3840	10.94	20241209	12700	-66.46	20240409	3840	10.94	20241209	1.11	N	159010	500	66 억	46709	N	N	N	N
67	20241218	150858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4285	-40	5	-0.92	47951200	11309	108.89	4320	4320	4200	5620	3030	4325	4240.09	0.35	0	946	4381	4352	4306	4277	4231	4367	4292	67	1295	500	3020	5	1	13334739	571	15.99	0.96	12	0.08	268.00	4460.00	12700	20240409	-66.26	3840	20241209	11.59	12700	-66.26	20240409	3840	11.59	20241209	12700	-66.26	20240409	3840	11.59	20241209	1.11	N	159010	500	66 억	46709	N	N	N	N
68	20241218	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	-85	5	-1.97	42092540	9929	95.60	4320	4320	4200	5620	3030	4325	4239.35	0.35	0	1269	4381	4352	4306	4277	4231	4367	4292	67	1295	500	3020	5	1	13334739	565	15.82	0.95	12	0.07	268.00	4460.00	12700	20240409	-66.61	3840	20241209	10.42	12700	-66.61	20240409	3840	10.42	20241209	12700	-66.61	20240409	3840	10.42	20241209	1.11	N	159010	500	66 억	46709	N	N	N	N
69	20241218	130858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4215	-110	5	-2.54	38894245	9173	88.32	4320	4320	4200	5620	3030	4325	4240.08	0.35	0	1637	4381	4352	4306	4277	4231	4367	4292	67	1295	500	3020	5	1	13334739	562	15.73	0.95	12	0.07	268.00	4460.00	12700	20240409	-66.81	3840	20241209	9.77	12700	-66.81	20240409	3840	9.77	20241209	12700	-66.81	20240409	3840	9.77	20241209	1.11	N	159010	500	66 억	46709	N	N	N	N
70	20241218	120849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4210	-115	5	-2.66	34932560	8235	79.29	4320	4320	4200	5620	3030	4325	4241.96	0.35	0	2005	4381	4352	4306	4277	4231	4367	4292	67	1295	500	3020	5	1	13334739	561	15.71	0.94	12	0.06	268.00	4460.00	12700	20240409	-66.85	3840	20241209	9.64	12700	-66.85	20240409	3840	9.64	20241209	12700	-66.85	20240409	3840	9.64	20241209	1.11	N	159010	500	66 억	46709	N	N	N	N
71	20241218	110857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	-80	5	-1.85	28030820	6601	63.56	4320	4320	4200	5620	3030	4325	4246.45	0.35	0	2269	4381	4352	4306	4277	4231	4367	4292	67	1295	500	3020	5	1	13334739	566	15.84	0.95	12	0.05	268.00	4460.00	12700	20240409	-66.57	3840	20241209	10.55	12700	-66.57	20240409	3840	10.55	20241209	12700	-66.57	20240409	3840	10.55	20241209	1.11	N	159010	500	66 억	46709	N	N	N	N
72	20241218	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4230	-95	5	-2.20	19579545	4609	44.38	4320	4320	4200	5620	3030	4325	4248.11	0.35	0	1701	4381	4352	4306	4277	4231	4367	4292	67	1295	500	3020	5	1	13334739	564	15.78	0.95	12	0.03	268.00	4460.00	12700	20240409	-66.69	3840	20241209	10.16	12700	-66.69	20240409	3840	10.16	20241209	12700	-66.69	20240409	3840	10.16	20241209	1.11	N	159010	500	66 억	46709	N	N	N	N
73	20241218	090900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4320	-5	5	-0.12	69120	16	0.15	4320	4320	4320	5620	3030	4325	4320.00	0.35	0	-1	4381	4352	4306	4277	4231	4367	4292	67	1295	500	3020	5	1	13334739	576	16.12	0.97	12	0.00	268.00	4460.00	12700	20240409	-65.98	3840	20241209	12.50	12700	-65.98	20240409	3840	12.50	20241209	12700	-65.98	20240409	3840	12.50	20241209	1.11	N	159010	500	66 억	46709	N	N	N	N
74	20241217	160853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4325	15	2	0.35	44501430	10358	53.55	4285	4335	4260	5600	3020	4310	4296.33	0.35	0	31	4480	4395	4335	4250	4190	4437	4292	67	1290	500	3010	5	1	13334739	577	16.14	0.97	12	0.08	268.00	4460.00	12700	20240409	-65.94	3840	20241209	12.63	12700	-65.94	20240409	3840	12.63	20241209	12700	-65.94	20240409	3840	12.63	20241209	1.09	N	159010	500	66 억	46678	N	N	N	N
75	20241217	150856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4315	5	2	0.12	43970260	10235	52.91	4285	4335	4260	5600	3020	4310	4296.07	0.35	0	57	4480	4395	4335	4250	4190	4437	4292	67	1290	500	3010	5	1	13334739	575	16.10	0.97	12	0.08	268.00	4460.00	12700	20240409	-66.02	3840	20241209	12.37	12700	-66.02	20240409	3840	12.37	20241209	12700	-66.02	20240409	3840	12.37	20241209	1.09	N	159010	500	66 억	46678	N	N	N	N
76	20241217	140848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4315	5	2	0.12	42861775	9978	51.58	4285	4335	4260	5600	3020	4310	4295.63	0.35	0	81	4480	4395	4335	4250	4190	4437	4292	67	1290	500	3010	5	1	13334739	575	16.10	0.97	12	0.07	268.00	4460.00	12700	20240409	-66.02	3840	20241209	12.37	12700	-66.02	20240409	3840	12.37	20241209	12700	-66.02	20240409	3840	12.37	20241209	1.09	N	159010	500	66 억	46678	N	N	N	N
77	20241217	130844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4305	-5	5	-0.12	25150510	5850	30.24	4285	4335	4260	5600	3020	4310	4299.23	0.35	0	-1262	4480	4395	4335	4250	4190	4437	4292	67	1290	500	3010	5	1	13334739	574	16.06	0.97	12	0.04	268.00	4460.00	12700	20240409	-66.10	3840	20241209	12.11	12700	-66.10	20240409	3840	12.11	20241209	12700	-66.10	20240409	3840	12.11	20241209	1.09	N	159010	500	66 억	46678	N	N	N	N
78	20241217	120831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4325	15	2	0.35	22622840	5264	27.21	4285	4335	4260	5600	3020	4310	4297.65	0.35	0	-788	4480	4395	4335	4250	4190	4437	4292	67	1290	500	3010	5	1	13334739	577	16.14	0.97	12	0.04	268.00	4460.00	12700	20240409	-65.94	3840	20241209	12.63	12700	-65.94	20240409	3840	12.63	20241209	12700	-65.94	20240409	3840	12.63	20241209	1.09	N	159010	500	66 억	46678	N	N	N	N
79	20241217	110835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4305	-5	5	-0.12	17300475	4029	20.83	4285	4325	4260	5600	3020	4310	4293.99	0.35	0	-754	4480	4395	4335	4250	4190	4437	4292	67	1290	500	3010	5	1	13334739	574	16.06	0.97	12	0.03	268.00	4460.00	12700	20240409	-66.10	3840	20241209	12.11	12700	-66.10	20240409	3840	12.11	20241209	12700	-66.10	20240409	3840	12.11	20241209	1.09	N	159010	500	66 억	46678	N	N	N	N
80	20241217	100846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4325	15	2	0.35	8143050	1898	9.81	4285	4325	4260	5600	3020	4310	4290.33	0.35	0	-738	4480	4395	4335	4250	4190	4437	4292	67	1290	500	3010	5	1	13334739	577	16.14	0.97	12	0.01	268.00	4460.00	12700	20240409	-65.94	3840	20241209	12.63	12700	-65.94	20240409	3840	12.63	20241209	12700	-65.94	20240409	3840	12.63	20241209	1.09	N	159010	500	66 억	46678	N	N	N	N
81	20241217	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4285	-25	5	-0.58	29995	7	0.04	4285	4285	4285	5600	3020	4310	4285.00	0.35	0	0	4480	4395	4335	4250	4190	4437	4292	67	1290	500	3010	5	1	13334739	571	15.99	0.96	12	0.00	268.00	4460.00	12700	20240409	-66.26	3840	20241209	11.59	12700	-66.26	20240409	3840	11.59	20241209	12700	-66.26	20240409	3840	11.59	20241209	1.09	N	159010	500	66 억	46678	N	N	N	N
82	20241216	160845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4310	0	3	0.00	83875275	19344	176.64	4305	4420	4275	5600	3020	4310	4336.29	0.38	0	-6489	4430	4370	4250	4190	4070	4400	4220	67	1290	500	3010	5	1	13334739	575	16.08	0.97	12	0.15	268.00	4460.00	12700	20240409	-66.06	3840	20241209	12.24	12700	-66.06	20240409	3840	12.24	20241209	12700	-66.06	20240409	3840	12.24	20241209	1.09	N	159010	500	66 억	50677	N	N	N	N
83	20241216	150855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4310	0	3	0.00	79224805	18261	166.75	4305	4420	4275	5600	3020	4310	4338.47	0.38	0	-6470	4430	4370	4250	4190	4070	4400	4220	67	1290	500	3010	5	1	13334739	575	16.08	0.97	12	0.14	268.00	4460.00	12700	20240409	-66.06	3840	20241209	12.24	12700	-66.06	20240409	3840	12.24	20241209	12700	-66.06	20240409	3840	12.24	20241209	1.09	N	159010	500	66 억	50677	N	N	N	N
84	20241216	140853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4300	-10	5	-0.23	58906610	13565	123.87	4305	4420	4300	5600	3020	4310	4342.54	0.38	0	-5572	4430	4370	4250	4190	4070	4400	4220	67	1290	500	3010	5	1	13334739	573	16.04	0.96	12	0.10	268.00	4460.00	12700	20240409	-66.14	3840	20241209	11.98	12700	-66.14	20240409	3840	11.98	20241209	12700	-66.14	20240409	3840	11.98	20241209	1.09	N	159010	500	66 억	50677	N	N	N	N
85	20241216	130855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4310	0	3	0.00	48072805	11047	100.88	4305	4420	4300	5600	3020	4310	4351.66	0.38	0	-3120	4430	4370	4250	4190	4070	4400	4220	67	1290	500	3010	5	1	13334739	575	16.08	0.97	12	0.08	268.00	4460.00	12700	20240409	-66.06	3840	20241209	12.24	12700	-66.06	20240409	3840	12.24	20241209	12700	-66.06	20240409	3840	12.24	20241209	1.09	N	159010	500	66 억	50677	N	N	N	N
86	20241216	120854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4310	0	3	0.00	43485145	9982	91.15	4305	4420	4305	5600	3020	4310	4356.36	0.38	0	-2580	4430	4370	4250	4190	4070	4400	4220	67	1290	500	3010	5	1	13334739	575	16.08	0.97	12	0.07	268.00	4460.00	12700	20240409	-66.06	3840	20241209	12.24	12700	-66.06	20240409	3840	12.24	20241209	12700	-66.06	20240409	3840	12.24	20241209	1.09	N	159010	500	66 억	50677	N	N	N	N
87	20241216	110853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	50	2	1.16	35140675	8056	73.56	4305	4420	4305	5600	3020	4310	4362.05	0.38	0	-1676	4430	4370	4250	4190	4070	4400	4220	67	1290	500	3010	5	1	13334739	581	16.27	0.98	12	0.06	268.00	4460.00	12700	20240409	-65.67	3840	20241209	13.54	12700	-65.67	20240409	3840	13.54	20241209	12700	-65.67	20240409	3840	13.54	20241209	1.09	N	159010	500	66 억	50677	N	N	N	N
88	20241216	100854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	45	2	1.04	32429990	7433	67.88	4305	4420	4305	5600	3020	4310	4362.97	0.38	0	-1134	4430	4370	4250	4190	4070	4400	4220	67	1290	500	3010	5	1	13334739	581	16.25	0.98	12	0.06	268.00	4460.00	12700	20240409	-65.71	3840	20241209	13.41	12700	-65.71	20240409	3840	13.41	20241209	12700	-65.71	20240409	3840	13.41	20241209	1.09	N	159010	500	66 억	50677	N	N	N	N
89	20241216	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4350	40	2	0.93	2200280	508	4.64	4305	4350	4305	5600	3020	4310	4331.26	0.38	0	50	4430	4370	4250	4190	4070	4400	4220	67	1290	500	3010	5	1	13334739	580	16.23	0.98	12	0.00	268.00	4460.00	12700	20240409	-65.75	3840	20241209	13.28	12700	-65.75	20240409	3840	13.28	20241209	12700	-65.75	20240409	3840	13.28	20241209	1.09	N	159010	500	66 억	50677	N	N	N	N
90	20241213	160846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4310	155	2	3.73	46048340	10854	140.21	4180	4310	4130	5400	2910	4155	4242.46	0.39	0	-1237	4371	4262	4171	4062	3971	4317	4117	67	1245	500	2900	5	1	13334739	575	16.08	0.97	12	0.08	268.00	4460.00	12700	20240409	-66.06	3840	20241209	12.24	12700	-66.06	20240409	3840	12.24	20241209	12700	-66.06	20240409	3840	12.24	20241209	1.10	N	159010	500	66 억	51914	N	N	N	N
91	20241213	150851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4295	140	2	3.37	41311940	9754	126.00	4180	4300	4130	5400	2910	4155	4235.38	0.39	0	-723	4371	4262	4171	4062	3971	4317	4117	67	1245	500	2900	5	1	13334739	573	16.03	0.96	12	0.07	268.00	4460.00	12700	20240409	-66.18	3840	20241209	11.85	12700	-66.18	20240409	3840	11.85	20241209	12700	-66.18	20240409	3840	11.85	20241209	1.10	N	159010	500	66 억	51914	N	N	N	N
92	20241213	140852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4235	80	2	1.93	15451580	3689	47.66	4180	4245	4130	5400	2910	4155	4188.56	0.39	0	-25	4371	4262	4171	4062	3971	4317	4117	67	1245	500	2900	5	1	13334739	565	15.80	0.95	12	0.03	268.00	4460.00	12700	20240409	-66.65	3840	20241209	10.29	12700	-66.65	20240409	3840	10.29	20241209	12700	-66.65	20240409	3840	10.29	20241209	1.10	N	159010	500	66 억	51914	N	N	N	N
93	20241213	130852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4235	80	2	1.93	13308005	3183	41.12	4180	4235	4130	5400	2910	4155	4180.96	0.39	0	-6	4371	4262	4171	4062	3971	4317	4117	67	1245	500	2900	5	1	13334739	565	15.80	0.95	12	0.02	268.00	4460.00	12700	20240409	-66.65	3840	20241209	10.29	12700	-66.65	20240409	3840	10.29	20241209	12700	-66.65	20240409	3840	10.29	20241209	1.10	N	159010	500	66 억	51914	N	N	N	N
94	20241213	120853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4200	45	2	1.08	8862680	2128	27.49	4180	4200	4130	5400	2910	4155	4164.79	0.39	0	-23	4371	4262	4171	4062	3971	4317	4117	67	1245	500	2900	5	1	13334739	560	15.67	0.94	12	0.02	268.00	4460.00	12700	20240409	-66.93	3840	20241209	9.38	12700	-66.93	20240409	3840	9.38	20241209	12700	-66.93	20240409	3840	9.38	20241209	1.10	N	159010	500	66 억	51914	N	N	N	N
95	20241213	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4165	10	2	0.24	5810145	1399	18.07	4180	4195	4130	5400	2910	4155	4153.07	0.39	0	-155	4371	4262	4171	4062	3971	4317	4117	67	1245	500	2900	5	1	13334739	555	15.54	0.93	12	0.01	268.00	4460.00	12700	20240409	-67.20	3840	20241209	8.46	12700	-67.20	20240409	3840	8.46	20241209	12700	-67.20	20240409	3840	8.46	20241209	1.10	N	159010	500	66 억	51914	N	N	N	N
96	20241213	100842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4145	-10	5	-0.24	3153050	759	9.80	4180	4195	4130	5400	2910	4155	4154.22	0.39	0	-268	4371	4262	4171	4062	3971	4317	4117	67	1245	500	2900	5	1	13334739	553	15.47	0.93	12	0.01	268.00	4460.00	12700	20240409	-67.36	3840	20241209	7.94	12700	-67.36	20240409	3840	7.94	20241209	12700	-67.36	20240409	3840	7.94	20241209	1.10	N	159010	500	66 억	51914	N	N	N	N
97	20241213	090852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	40	2	0.96	79450	19	0.25	4180	4195	4180	5400	2910	4155	4181.58	0.39	0	-1	4371	4262	4171	4062	3971	4317	4117	67	1245	500	2900	5	1	13334739	559	15.65	0.94	12	0.00	268.00	4460.00	12700	20240409	-66.97	3840	20241209	9.24	12700	-66.97	20240409	3840	9.24	20241209	12700	-66.97	20240409	3840	9.24	20241209	1.10	N	159010	500	66 억	51914	N	N	N	N
98	20241212	160852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4155	35	2	0.85	32366240	7741	52.08	4080	4280	4080	5350	2885	4120	4181.14	0.40	0	-1460	4200	4160	4130	4090	4060	4180	4110	67	1230	500	2880	5	1	13334739	554	15.50	0.93	12	0.06	268.00	4460.00	12700	20240409	-67.28	3840	20241209	8.20	12700	-67.28	20240409	3840	8.20	20241209	12700	-67.28	20240409	3840	8.20	20241209	1.10	N	159010	500	66 억	53374	N	N	N	N
99	20241212	150846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4190	70	2	1.70	30844085	7375	49.62	4080	4280	4080	5350	2885	4120	4182.25	0.40	0	-1320	4200	4160	4130	4090	4060	4180	4110	67	1230	500	2880	5	1	13334739	559	15.63	0.94	12	0.06	268.00	4460.00	12700	20240409	-67.01	3840	20241209	9.11	12700	-67.01	20240409	3840	9.11	20241209	12700	-67.01	20240409	3840	9.11	20241209	1.10	N	159010	500	66 억	53374	N	N	N	N
100	20241212	140844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4160	40	2	0.97	27676435	6617	44.52	4080	4280	4080	5350	2885	4120	4182.63	0.40	0	-1256	4200	4160	4130	4090	4060	4180	4110	67	1230	500	2880	5	1	13334739	555	15.52	0.93	12	0.05	268.00	4460.00	12700	20240409	-67.24	3840	20241209	8.33	12700	-67.24	20240409	3840	8.33	20241209	12700	-67.24	20240409	3840	8.33	20241209	1.10	N	159010	500	66 억	53374	N	N	N	N
101	20241212	130832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	5	2	0.12	24803745	5923	39.85	4080	4280	4080	5350	2885	4120	4187.70	0.40	0	-1471	4200	4160	4130	4090	4060	4180	4110	67	1230	500	2880	5	1	13334739	550	15.39	0.92	12	0.04	268.00	4460.00	12700	20240409	-67.52	3840	20241209	7.42	12700	-67.52	20240409	3840	7.42	20241209	12700	-67.52	20240409	3840	7.42	20241209	1.10	N	159010	500	66 억	53374	N	N	N	N
102	20241212	120829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4120	0	3	0.00	23209735	5537	37.25	4080	4280	4080	5350	2885	4120	4191.75	0.40	0	-1497	4200	4160	4130	4090	4060	4180	4110	67	1230	500	2880	5	1	13334739	549	15.37	0.92	12	0.04	268.00	4460.00	12700	20240409	-67.56	3840	20241209	7.29	12700	-67.56	20240409	3840	7.29	20241209	12700	-67.56	20240409	3840	7.29	20241209	1.10	N	159010	500	66 억	53374	N	N	N	N
103	20241212	110840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4180	60	2	1.46	19725640	4700	31.62	4080	4280	4080	5350	2885	4120	4196.94	0.40	0	-1318	4200	4160	4130	4090	4060	4180	4110	67	1230	500	2880	5	1	13334739	557	15.60	0.94	12	0.04	268.00	4460.00	12700	20240409	-67.09	3840	20241209	8.85	12700	-67.09	20240409	3840	8.85	20241209	12700	-67.09	20240409	3840	8.85	20241209	1.10	N	159010	500	66 억	53374	N	N	N	N
104	20241212	100838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4160	40	2	0.97	15094065	3589	24.15	4080	4280	4080	5350	2885	4120	4205.65	0.40	0	-1340	4200	4160	4130	4090	4060	4180	4110	67	1230	500	2880	5	1	13334739	555	15.52	0.93	12	0.03	268.00	4460.00	12700	20240409	-67.24	3840	20241209	8.33	12700	-67.24	20240409	3840	8.33	20241209	12700	-67.24	20240409	3840	8.33	20241209	1.10	N	159010	500	66 억	53374	N	N	N	N
105	20241212	090845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4160	40	2	0.97	3862685	910	6.12	4080	4280	4080	5350	2885	4120	4244.71	0.40	0	-187	4200	4160	4130	4090	4060	4180	4110	67	1230	500	2880	5	1	13334739	555	15.52	0.93	12	0.01	268.00	4460.00	12700	20240409	-67.24	3840	20241209	8.33	12700	-67.24	20240409	3840	8.33	20241209	12700	-67.24	20240409	3840	8.33	20241209	1.10	N	159010	500	66 억	53374	N	N	N	N
106	20241211	160838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4120	20	2	0.49	61542100	14862	38.74	4100	4170	4100	5330	2870	4100	4140.90	0.39	0	1267	4423	4261	4078	3916	3733	4342	3997	67	1230	500	2870	5	1	13334739	549	15.37	0.92	12	0.11	268.00	4460.00	12700	20240409	-67.56	3840	20241209	7.29	12700	-67.56	20240409	3840	7.29	20241209	12700	-67.56	20240409	3840	7.29	20241209	1.12	N	159010	500	66 억	52107	N	N	N	N
107	20241211	150812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4160	60	2	1.46	58036410	14013	36.53	4100	4170	4100	5330	2870	4100	4141.61	0.39	0	1370	4423	4261	4078	3916	3733	4342	3997	67	1230	500	2870	5	1	13334739	555	15.52	0.93	12	0.11	268.00	4460.00	12700	20240409	-67.24	3840	20241209	8.33	12700	-67.24	20240409	3840	8.33	20241209	12700	-67.24	20240409	3840	8.33	20241209	1.12	N	159010	500	66 억	52107	N	N	N	N
108	20241211	140845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4140	40	2	0.98	45935645	11088	28.91	4100	4170	4100	5330	2870	4100	4142.83	0.39	0	1387	4423	4261	4078	3916	3733	4342	3997	67	1230	500	2870	5	1	13334739	552	15.45	0.93	12	0.08	268.00	4460.00	12700	20240409	-67.40	3840	20241209	7.81	12700	-67.40	20240409	3840	7.81	20241209	12700	-67.40	20240409	3840	7.81	20241209	1.12	N	159010	500	66 억	52107	N	N	N	N
109	20241211	130847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4135	35	2	0.85	44334100	10701	27.90	4100	4170	4100	5330	2870	4100	4142.99	0.39	0	1581	4423	4261	4078	3916	3733	4342	3997	67	1230	500	2870	5	1	13334739	551	15.43	0.93	12	0.08	268.00	4460.00	12700	20240409	-67.44	3840	20241209	7.68	12700	-67.44	20240409	3840	7.68	20241209	12700	-67.44	20240409	3840	7.68	20241209	1.12	N	159010	500	66 억	52107	N	N	N	N
110	20241211	120848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4145	45	2	1.10	35527050	8573	22.35	4100	4170	4100	5330	2870	4100	4144.06	0.39	0	1318	4423	4261	4078	3916	3733	4342	3997	67	1230	500	2870	5	1	13334739	553	15.47	0.93	12	0.06	268.00	4460.00	12700	20240409	-67.36	3840	20241209	7.94	12700	-67.36	20240409	3840	7.94	20241209	12700	-67.36	20240409	3840	7.94	20241209	1.12	N	159010	500	66 억	52107	N	N	N	N
111	20241211	110844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4170	70	2	1.71	31252045	7545	19.67	4100	4170	4100	5330	2870	4100	4142.09	0.39	0	2003	4423	4261	4078	3916	3733	4342	3997	67	1230	500	2870	5	1	13334739	556	15.56	0.93	12	0.06	268.00	4460.00	12700	20240409	-67.17	3840	20241209	8.59	12700	-67.17	20240409	3840	8.59	20241209	12700	-67.17	20240409	3840	8.59	20241209	1.12	N	159010	500	66 억	52107	N	N	N	N
112	20241211	100846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4155	55	2	1.34	27970875	6755	17.61	4100	4170	4100	5330	2870	4100	4140.77	0.39	0	1990	4423	4261	4078	3916	3733	4342	3997	67	1230	500	2870	5	1	13334739	554	15.50	0.93	12	0.05	268.00	4460.00	12700	20240409	-67.28	3840	20241209	8.20	12700	-67.28	20240409	3840	8.20	20241209	12700	-67.28	20240409	3840	8.20	20241209	1.12	N	159010	500	66 억	52107	N	N	N	N
113	20241211	090850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	25	2	0.61	102750	25	0.07	4100	4125	4100	5330	2870	4100	4110.00	0.39	0	0	4423	4261	4078	3916	3733	4342	3997	67	1230	500	2870	5	1	13334739	550	15.39	0.92	12	0.00	268.00	4460.00	12700	20240409	-67.52	3840	20241209	7.42	12700	-67.52	20240409	3840	7.42	20241209	12700	-67.52	20240409	3840	7.42	20241209	1.12	N	159010	500	66 억	52107	N	N	N	N
114	20241210	160840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	260	2	6.77	156472690	38360	85.17	3940	4240	3895	4990	2690	3840	4079.06	0.27	0	24944	4080	3960	3900	3780	3720	3930	3750	67	1150	500	2680	5	1	13334739	547	15.30	0.92	12	0.29	268.00	4460.00	12700	20240409	-67.72	3840	20241209	6.77	12700	-67.72	20240409	3840	6.77	20241209	12700	-67.72	20240409	3840	6.77	20241209	1.13	N	159010	500	66 억	36179	N	N	N	N
115	20241210	150840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4080	240	2	6.25	152056385	37280	82.78	3940	4240	3895	4990	2690	3840	4078.77	0.27	0	24216	4080	3960	3900	3780	3720	3930	3750	67	1150	500	2680	5	1	13334739	544	15.22	0.91	12	0.28	268.00	4460.00	12700	20240409	-67.87	3840	20241209	6.25	12700	-67.87	20240409	3840	6.25	20241209	12700	-67.87	20240409	3840	6.25	20241209	1.13	N	159010	500	66 억	36179	N	N	N	N
116	20241210	140840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	255	2	6.64	144240345	35362	78.52	3940	4240	3895	4990	2690	3840	4078.96	0.27	0	23205	4080	3960	3900	3780	3720	3930	3750	67	1150	500	2680	5	1	13334739	546	15.28	0.92	12	0.27	268.00	4460.00	12700	20240409	-67.76	3840	20241209	6.64	12700	-67.76	20240409	3840	6.64	20241209	12700	-67.76	20240409	3840	6.64	20241209	1.13	N	159010	500	66 억	36179	N	N	N	N
117	20241210	130840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	250	2	6.51	138425270	33938	75.36	3940	4240	3895	4990	2690	3840	4078.77	0.27	0	22640	4080	3960	3900	3780	3720	3930	3750	67	1150	500	2680	5	1	13334739	545	15.26	0.92	12	0.25	268.00	4460.00	12700	20240409	-67.80	3840	20241209	6.51	12700	-67.80	20240409	3840	6.51	20241209	12700	-67.80	20240409	3840	6.51	20241209	1.13	N	159010	500	66 억	36179	N	N	N	N
118	20241210	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4075	235	2	6.12	127126335	31158	69.18	3940	4240	3895	4990	2690	3840	4080.05	0.27	0	21620	4080	3960	3900	3780	3720	3930	3750	67	1150	500	2680	5	1	13334739	543	15.21	0.91	12	0.23	268.00	4460.00	12700	20240409	-67.91	3840	20241209	6.12	12700	-67.91	20240409	3840	6.12	20241209	12700	-67.91	20240409	3840	6.12	20241209	1.13	N	159010	500	66 억	36179	N	N	N	N
119	20241210	110839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4045	205	2	5.34	120618520	29569	65.65	3940	4240	3895	4990	2690	3840	4079.22	0.27	0	21773	4080	3960	3900	3780	3720	3930	3750	67	1150	500	2680	5	1	13334739	539	15.09	0.91	12	0.22	268.00	4460.00	12700	20240409	-68.15	3840	20241209	5.34	12700	-68.15	20240409	3840	5.34	20241209	12700	-68.15	20240409	3840	5.34	20241209	1.13	N	159010	500	66 억	36179	N	N	N	N
120	20241210	100840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4075	235	2	6.12	50415355	12637	28.06	3940	4085	3895	4990	2690	3840	3989.50	0.27	0	8838	4080	3960	3900	3780	3720	3930	3750	67	1150	500	2680	5	1	13334739	543	15.21	0.91	12	0.09	268.00	4460.00	12700	20240409	-67.91	3840	20241209	6.12	12700	-67.91	20240409	3840	6.12	20241209	12700	-67.91	20240409	3840	6.12	20241209	1.13	N	159010	500	66 억	36179	N	N	N	N
121	20241210	090845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3995	155	2	4.04	28288840	7177	15.94	3940	4025	3895	4990	2690	3840	3941.60	0.27	0	6462	4080	3960	3900	3780	3720	3930	3750	67	1150	500	2680	5	1	13334739	533	14.91	0.90	12	0.05	268.00	4460.00	12700	20240409	-68.54	3840	20241209	4.04	12700	-68.54	20240409	3840	4.04	20241209	12700	-68.54	20240409	3840	4.04	20241209	1.13	N	159010	500	66 억	36179	N	N	N	N
122	20241209	160837	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3840	-205	5	-5.07	174071825	44606	111.23	3960	4020	3840	5250	2835	4045	3902.44	0.28	0	-483	4391	4217	4116	3942	3841	4167	3892	67	1205	500	2830	5	1	13334739	512	14.33	0.86	12	0.33	268.00	4460.00	12700	20240409	-69.76	3840	20241209	0.00	12700	-69.76	20240409	3840	0.00	20241209	12700	-69.76	20240409	3840	0.00	20241209	1.17	N	159010	500	66 억	36964	N	N	N	N
123	20241209	150837	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3860	-185	5	-4.57	147677905	37761	94.16	3960	4020	3860	5250	2835	4045	3910.86	0.28	0	300	4391	4217	4116	3942	3841	4167	3892	67	1205	500	2830	5	1	13334739	515	14.40	0.87	12	0.28	268.00	4460.00	12700	20240409	-69.61	3860	20241209	0.00	12700	-69.61	20240409	3860	0.00	20241209	12700	-69.61	20240409	3860	0.00	20241209	1.17	N	159010	500	66 억	36964	N	N	N	N
124	20241209	140839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3965	-80	5	-1.98	104050325	26520	66.13	3960	4020	3875	5250	2835	4045	3923.47	0.28	0	982	4391	4217	4116	3942	3841	4167	3892	67	1205	500	2830	5	1	13334739	529	14.79	0.89	12	0.20	268.00	4460.00	12700	20240409	-68.78	3875	20241209	2.32	12700	-68.78	20240409	3875	2.32	20241209	12700	-68.78	20240409	3875	2.32	20241209	1.17	N	159010	500	66 억	36964	N	N	N	N
125	20241209	130841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3910	-135	5	-3.34	79623445	20294	50.60	3960	4020	3875	5250	2835	4045	3923.50	0.28	0	-1955	4391	4217	4116	3942	3841	4167	3892	67	1205	500	2830	5	1	13334739	521	14.59	0.88	12	0.15	268.00	4460.00	12700	20240409	-69.21	3875	20241209	0.90	12700	-69.21	20240409	3875	0.90	20241209	12700	-69.21	20240409	3875	0.90	20241209	1.17	N	159010	500	66 억	36964	N	N	N	N
126	20241209	120837	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3935	-110	5	-2.72	63324985	16146	40.26	3960	4020	3875	5250	2835	4045	3922.02	0.28	0	-3740	4391	4217	4116	3942	3841	4167	3892	67	1205	500	2830	5	1	13334739	525	14.68	0.88	12	0.12	268.00	4460.00	12700	20240409	-69.02	3875	20241209	1.55	12700	-69.02	20240409	3875	1.55	20241209	12700	-69.02	20240409	3875	1.55	20241209	1.17	N	159010	500	66 억	36964	N	N	N	N
127	20241209	110839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3900	-145	5	-3.58	48845290	12472	31.10	3960	4020	3875	5250	2835	4045	3916.40	0.28	0	-3319	4391	4217	4116	3942	3841	4167	3892	67	1205	500	2830	5	1	13334739	520	14.55	0.87	12	0.09	268.00	4460.00	12700	20240409	-69.29	3875	20241209	0.65	12700	-69.29	20240409	3875	0.65	20241209	12700	-69.29	20240409	3875	0.65	20241209	1.17	N	159010	500	66 억	36964	N	N	N	N
128	20241209	100836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3915	-130	5	-3.21	39639925	10112	25.21	3960	4020	3875	5250	2835	4045	3920.09	0.28	0	-3591	4391	4217	4116	3942	3841	4167	3892	67	1205	500	2830	5	1	13334739	522	14.61	0.88	12	0.08	268.00	4460.00	12700	20240409	-69.17	3875	20241209	1.03	12700	-69.17	20240409	3875	1.03	20241209	12700	-69.17	20240409	3875	1.03	20241209	1.17	N	159010	500	66 억	36964	N	N	N	N
129	20241209	090832	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3965	-80	5	-1.98	13190950	3339	8.33	3960	4020	3930	5250	2835	4045	3950.57	0.28	0	-861	4391	4217	4116	3942	3841	4167	3892	67	1205	500	2830	5	1	13334739	529	14.79	0.89	12	0.03	268.00	4460.00	12700	20240409	-68.78	3930	20241209	0.89	12700	-68.78	20240409	3930	0.89	20241209	12700	-68.78	20240409	3930	0.89	20241209	1.17	N	159010	500	66 억	36964	N	N	N	N
130	20241206	160830	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4045	-225	5	-5.27	164050440	40090	232.10	4270	4290	4015	5550	2990	4270	4092.06	0.30	0	-3447	4470	4370	4315	4215	4160	4342	4187	67	1280	500	2980	5	1	13334739	539	15.09	0.91	12	0.30	268.00	4460.00	12700	20240409	-68.15	4015	20241206	0.75	12700	-68.15	20240409	4015	0.75	20241206	12700	-68.15	20240409	4015	0.75	20241206	1.16	N	159010	500	66 억	40411	N	N	N	N
131	20241206	150834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4120	-150	5	-3.51	151455225	36990	214.15	4270	4290	4015	5550	2990	4270	4094.49	0.30	0	-4660	4470	4370	4315	4215	4160	4342	4187	67	1280	500	2980	5	1	13334739	549	15.37	0.92	12	0.28	268.00	4460.00	12700	20240409	-67.56	4015	20241206	2.62	12700	-67.56	20240409	4015	2.62	20241206	12700	-67.56	20240409	4015	2.62	20241206	1.16	N	159010	500	66 억	40411	N	N	N	N
132	20241206	140832	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4040	-230	5	-5.39	127317865	31116	180.14	4270	4290	4015	5550	2990	4270	4091.72	0.30	0	-5563	4470	4370	4315	4215	4160	4342	4187	67	1280	500	2980	5	1	13334739	539	15.07	0.91	12	0.23	268.00	4460.00	12700	20240409	-68.19	4015	20241206	0.62	12700	-68.19	20240409	4015	0.62	20241206	12700	-68.19	20240409	4015	0.62	20241206	1.16	N	159010	500	66 억	40411	N	N	N	N
133	20241206	130832	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4085	-185	5	-4.33	113167645	27625	159.93	4270	4290	4015	5550	2990	4270	4096.57	0.30	0	-6303	4470	4370	4315	4215	4160	4342	4187	67	1280	500	2980	5	1	13334739	545	15.24	0.92	12	0.21	268.00	4460.00	12700	20240409	-67.83	4015	20241206	1.74	12700	-67.83	20240409	4015	1.74	20241206	12700	-67.83	20240409	4015	1.74	20241206	1.16	N	159010	500	66 억	40411	N	N	N	N
134	20241206	120828	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4070	-200	5	-4.68	111650130	27254	157.78	4270	4290	4015	5550	2990	4270	4096.65	0.30	0	-6217	4470	4370	4315	4215	4160	4342	4187	67	1280	500	2980	5	1	13334739	543	15.19	0.91	12	0.20	268.00	4460.00	12700	20240409	-67.95	4015	20241206	1.37	12700	-67.95	20240409	4015	1.37	20241206	12700	-67.95	20240409	4015	1.37	20241206	1.16	N	159010	500	66 억	40411	N	N	N	N
135	20241206	110824	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4020	-250	5	-5.85	103979240	25369	146.87	4270	4290	4015	5550	2990	4270	4098.67	0.30	0	-6213	4470	4370	4315	4215	4160	4342	4187	67	1280	500	2980	5	1	13334739	536	15.00	0.90	12	0.19	268.00	4460.00	12700	20240409	-68.35	4015	20241206	0.12	12700	-68.35	20240409	4015	0.12	20241206	12700	-68.35	20240409	4015	0.12	20241206	1.16	N	159010	500	66 억	40411	N	N	N	N
136	20241206	100825	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4105	-165	5	-3.86	64085960	15525	89.88	4270	4290	4065	5550	2990	4270	4127.92	0.30	0	-2745	4470	4370	4315	4215	4160	4342	4187	67	1280	500	2980	5	1	13334739	547	15.32	0.92	12	0.12	268.00	4460.00	12700	20240409	-67.68	4065	20241206	0.98	12700	-67.68	20240409	4065	0.98	20241206	12700	-67.68	20240409	4065	0.98	20241206	1.16	N	159010	500	66 억	40411	N	N	N	N
137	20241206	090832	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4240	-30	5	-0.70	837815	197	1.14	4270	4290	4240	5550	2990	4270	4252.87	0.30	0	-73	4470	4370	4315	4215	4160	4342	4187	67	1280	500	2980	5	1	13334739	565	15.82	0.95	12	0.00	268.00	4460.00	12700	20240409	-66.61	4240	20241206	0.00	12700	-66.61	20240409	4240	0.00	20241206	12700	-66.61	20240409	4240	0.00	20241206	1.16	N	159010	500	66 억	40411	N	N	N	N
138	20241205	160816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4270	-175	5	-3.94	73927540	17218	72.24	4325	4415	4260	5770	3115	4445	4293.62	0.31	0	-1108	4571	4507	4381	4317	4191	4540	4350	67	1325	500	3110	5	1	13334739	569	15.93	0.96	12	0.13	268.00	4460.00	12700	20240409	-66.38	4255	20241204	0.35	12700	-66.38	20240409	4255	0.35	20241204	12700	-66.38	20240409	4255	0.35	20241204	1.15	N	159010	500	66 억	41519	N	N	N	N
139	20241205	150821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4270	-175	5	-3.94	70978945	16528	69.34	4325	4415	4260	5770	3115	4445	4294.47	0.31	0	-1012	4571	4507	4381	4317	4191	4540	4350	67	1325	500	3110	5	1	13334739	569	15.93	0.96	12	0.12	268.00	4460.00	12700	20240409	-66.38	4255	20241204	0.35	12700	-66.38	20240409	4255	0.35	20241204	12700	-66.38	20240409	4255	0.35	20241204	1.15	N	159010	500	66 억	41519	N	N	N	N
140	20241205	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4310	-135	5	-3.04	59286575	13796	57.88	4325	4415	4260	5770	3115	4445	4297.37	0.31	0	-717	4571	4507	4381	4317	4191	4540	4350	67	1325	500	3110	5	1	13334739	575	16.08	0.97	12	0.10	268.00	4460.00	12700	20240409	-66.06	4255	20241204	1.29	12700	-66.06	20240409	4255	1.29	20241204	12700	-66.06	20240409	4255	1.29	20241204	1.15	N	159010	500	66 억	41519	N	N	N	N
141	20241205	130817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4310	-135	5	-3.04	58745910	13670	57.35	4325	4415	4260	5770	3115	4445	4297.43	0.31	0	-707	4571	4507	4381	4317	4191	4540	4350	67	1325	500	3110	5	1	13334739	575	16.08	0.97	12	0.10	268.00	4460.00	12700	20240409	-66.06	4255	20241204	1.29	12700	-66.06	20240409	4255	1.29	20241204	12700	-66.06	20240409	4255	1.29	20241204	1.15	N	159010	500	66 억	41519	N	N	N	N
142	20241205	120818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4310	-135	5	-3.04	21393450	4961	20.81	4325	4415	4275	5770	3115	4445	4312.33	0.31	0	-1634	4571	4507	4381	4317	4191	4540	4350	67	1325	500	3110	5	1	13334739	575	16.08	0.97	12	0.04	268.00	4460.00	12700	20240409	-66.06	4255	20241204	1.29	12700	-66.06	20240409	4255	1.29	20241204	12700	-66.06	20240409	4255	1.29	20241204	1.15	N	159010	500	66 억	41519	N	N	N	N
143	20241205	110816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4315	-130	5	-2.92	15993260	3711	15.57	4325	4415	4275	5770	3115	4445	4309.69	0.31	0	-1588	4571	4507	4381	4317	4191	4540	4350	67	1325	500	3110	5	1	13334739	575	16.10	0.97	12	0.03	268.00	4460.00	12700	20240409	-66.02	4255	20241204	1.41	12700	-66.02	20240409	4255	1.41	20241204	12700	-66.02	20240409	4255	1.41	20241204	1.15	N	159010	500	66 억	41519	N	N	N	N
144	20241205	100813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4340	-105	5	-2.36	12674575	2941	12.34	4325	4415	4275	5770	3115	4445	4309.61	0.31	0	-1454	4571	4507	4381	4317	4191	4540	4350	67	1325	500	3110	5	1	13334739	579	16.19	0.97	12	0.02	268.00	4460.00	12700	20240409	-65.83	4255	20241204	2.00	12700	-65.83	20240409	4255	2.00	20241204	12700	-65.83	20240409	4255	2.00	20241204	1.15	N	159010	500	66 억	41519	N	N	N	N
145	20241205	090820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4415	-30	5	-0.67	194815	45	0.19	4325	4415	4325	5770	3115	4445	4329.22	0.31	0	21	4571	4507	4381	4317	4191	4540	4350	67	1325	500	3110	5	1	13334739	589	16.47	0.99	12	0.00	268.00	4460.00	12700	20240409	-65.24	4255	20241204	3.76	12700	-65.24	20240409	4255	3.76	20241204	12700	-65.24	20240409	4255	3.76	20241204	1.15	N	159010	500	66 억	41519	N	N	N	N
146	20241204	160803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4445	25	2	0.57	102546645	23836	197.51	4320	4445	4255	5740	3095	4420	4302.07	0.31	0	-294	4500	4460	4385	4345	4270	4480	4365	67	1320	500	3090	5	1	13334739	593	16.59	1.00	12	0.18	268.00	4460.00	12700	20240409	-65.00	4255	20241204	4.47	12700	-65.00	20240409	4255	4.47	20241204	12700	-65.00	20240409	4255	4.47	20241204	1.15	N	159010	500	66 억	41813	N	N	N	N
147	20241204	150803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4340	-80	5	-1.81	101298125	23549	195.14	4320	4435	4255	5740	3095	4420	4301.59	0.31	0	-140	4500	4460	4385	4345	4270	4480	4365	67	1320	500	3090	5	1	13334739	579	16.19	0.97	12	0.18	268.00	4460.00	12700	20240409	-65.83	4255	20241204	2.00	12700	-65.83	20240409	4255	2.00	20241204	12700	-65.83	20240409	4255	2.00	20241204	1.15	N	159010	500	66 억	41813	N	N	N	N
148	20241204	140804	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4290	-130	5	-2.94	94862630	22049	182.71	4320	4435	4255	5740	3095	4420	4302.36	0.31	0	-289	4500	4460	4385	4345	4270	4480	4365	67	1320	500	3090	5	1	13334739	572	16.01	0.96	12	0.17	268.00	4460.00	12700	20240409	-66.22	4255	20241204	0.82	12700	-66.22	20240409	4255	0.82	20241204	12700	-66.22	20240409	4255	0.82	20241204	1.15	N	159010	500	66 억	41813	N	N	N	N
149	20241204	130800	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4280	-140	5	-3.17	87797760	20407	169.10	4320	4435	4255	5740	3095	4420	4302.34	0.31	0	-187	4500	4460	4385	4345	4270	4480	4365	67	1320	500	3090	5	1	13334739	571	15.97	0.96	12	0.15	268.00	4460.00	12700	20240409	-66.30	4255	20241204	0.59	12700	-66.30	20240409	4255	0.59	20241204	12700	-66.30	20240409	4255	0.59	20241204	1.15	N	159010	500	66 억	41813	N	N	N	N
150	20241204	120756	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4275	-145	5	-3.28	83017705	19289	159.84	4320	4435	4255	5740	3095	4420	4303.89	0.31	0	-406	4500	4460	4385	4345	4270	4480	4365	67	1320	500	3090	5	1	13334739	570	15.95	0.96	12	0.14	268.00	4460.00	12700	20240409	-66.34	4255	20241204	0.47	12700	-66.34	20240409	4255	0.47	20241204	12700	-66.34	20240409	4255	0.47	20241204	1.15	N	159010	500	66 억	41813	N	N	N	N
151	20241204	110747	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4295	-125	5	-2.83	57730015	13368	110.77	4320	4435	4265	5740	3095	4420	4318.52	0.31	0	-1014	4500	4460	4385	4345	4270	4480	4365	67	1320	500	3090	5	1	13334739	573	16.03	0.96	12	0.10	268.00	4460.00	12700	20240409	-66.18	4265	20241204	0.70	12700	-66.18	20240409	4265	0.70	20241204	12700	-66.18	20240409	4265	0.70	20241204	1.15	N	159010	500	66 억	41813	N	N	N	N
152	20241204	100752	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4340	-80	5	-1.81	34681520	8025	66.50	4320	4420	4265	5740	3095	4420	4321.68	0.31	0	844	4500	4460	4385	4345	4270	4480	4365	67	1320	500	3090	5	1	13334739	579	16.19	0.97	12	0.06	268.00	4460.00	12700	20240409	-65.83	4265	20241204	1.76	12700	-65.83	20240409	4265	1.76	20241204	12700	-65.83	20240409	4265	1.76	20241204	1.15	N	159010	500	66 억	41813	N	N	N	N
153	20241204	090806	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4365	-55	5	-1.24	12277865	2844	23.57	4320	4365	4295	5740	3095	4420	4317.11	0.31	0	2314	4500	4460	4385	4345	4270	4480	4365	67	1320	500	3090	5	1	13334739	582	16.29	0.98	12	0.02	268.00	4460.00	12700	20240409	-65.63	4295	20241204	1.63	12700	-65.63	20240409	4295	1.63	20241204	12700	-65.63	20240409	4295	1.63	20241204	1.15	N	159010	500	66 억	41813	N	N	N	N
154	20241203	160835	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4420	70	2	1.61	52857845	12068	31.20	4310	4425	4310	5650	3045	4350	4380.00	0.31	0	-1417	4683	4516	4423	4256	4163	4470	4210	67	1300	500	3040	5	1	13334739	589	16.49	0.99	12	0.09	268.00	4460.00	12700	20240409	-65.20	4310	20241203	2.55	12700	-65.20	20240409	4310	2.55	20241203	12700	-65.20	20240409	4310	2.55	20241203	1.15	N	159010	500	66 억	41061	N	N	N	N
155	20241203	150908	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4380	30	2	0.69	50242290	11475	29.67	4310	4425	4310	5650	3045	4350	4378.41	0.31	0	-1540	4683	4516	4423	4256	4163	4470	4210	67	1300	500	3040	5	1	13334739	584	16.34	0.98	12	0.09	268.00	4460.00	12700	20240409	-65.51	4310	20241203	1.62	12700	-65.51	20240409	4310	1.62	20241203	12700	-65.51	20240409	4310	1.62	20241203	1.15	N	159010	500	66 억	41061	N	N	N	N
156	20241203	140853	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4400	50	2	1.15	42033190	9599	24.82	4310	4425	4310	5650	3045	4350	4378.91	0.31	0	-1728	4683	4516	4423	4256	4163	4470	4210	67	1300	500	3040	5	1	13334739	587	16.42	0.99	12	0.07	268.00	4460.00	12700	20240409	-65.35	4310	20241203	2.09	12700	-65.35	20240409	4310	2.09	20241203	12700	-65.35	20240409	4310	2.09	20241203	1.15	N	159010	500	66 억	41061	N	N	N	N
157	20241203	130855	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4365	15	2	0.34	33234430	7594	19.63	4310	4425	4310	5650	3045	4350	4376.41	0.31	0	-1748	4683	4516	4423	4256	4163	4470	4210	67	1300	500	3040	5	1	13334739	582	16.29	0.98	12	0.06	268.00	4460.00	12700	20240409	-65.63	4310	20241203	1.28	12700	-65.63	20240409	4310	1.28	20241203	12700	-65.63	20240409	4310	1.28	20241203	1.15	N	159010	500	66 억	41061	N	N	N	N
158	20241203	120906	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4390	40	2	0.92	25339625	5801	15.00	4310	4415	4310	5650	3045	4350	4368.15	0.31	0	-1532	4683	4516	4423	4256	4163	4470	4210	67	1300	500	3040	5	1	13334739	585	16.38	0.98	12	0.04	268.00	4460.00	12700	20240409	-65.43	4310	20241203	1.86	12700	-65.43	20240409	4310	1.86	20241203	12700	-65.43	20240409	4310	1.86	20241203	1.15	N	159010	500	66 억	41061	N	N	N	N
159	20241203	110847	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4390	40	2	0.92	21493025	4924	12.73	4310	4415	4310	5650	3045	4350	4364.95	0.31	0	-1294	4683	4516	4423	4256	4163	4470	4210	67	1300	500	3040	5	1	13334739	585	16.38	0.98	12	0.04	268.00	4460.00	12700	20240409	-65.43	4310	20241203	1.86	12700	-65.43	20240409	4310	1.86	20241203	12700	-65.43	20240409	4310	1.86	20241203	1.15	N	159010	500	66 억	41061	N	N	N	N
160	20241203	100833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4345	-5	5	-0.11	17514565	4015	10.38	4310	4415	4310	5650	3045	4350	4362.28	0.31	0	-614	4683	4516	4423	4256	4163	4470	4210	67	1300	500	3040	5	1	13334739	579	16.21	0.97	12	0.03	268.00	4460.00	12700	20240409	-65.79	4310	20241203	0.81	12700	-65.79	20240409	4310	0.81	20241203	12700	-65.79	20240409	4310	0.81	20241203	1.15	N	159010	500	66 억	41061	N	N	N	N
161	20241203	090825	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4395	45	2	1.03	6435415	1482	3.83	4310	4395	4310	5650	3045	4350	4342.39	0.31	0	300	4683	4516	4423	4256	4163	4470	4210	67	1300	500	3040	5	1	13334739	586	16.40	0.99	12	0.01	268.00	4460.00	12700	20240409	-65.39	4310	20241203	1.97	12700	-65.39	20240409	4310	1.97	20241203	12700	-65.39	20240409	4310	1.97	20241203	1.15	N	159010	500	66 억	41061	N	N	N	N
162	20241202	160813	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4350	-240	5	-5.23	170077210	38655	181.07	4580	4590	4330	5960	3215	4590	4399.88	0.32	0	-1927	4760	4675	4565	4480	4370	4620	4425	67	1370	500	3210	5	1	13334739	580	16.23	0.98	12	0.29	268.00	4460.00	12700	20240409	-65.75	4330	20241202	0.46	12700	-65.75	20240409	4330	0.46	20241202	12700	-65.75	20240409	4330	0.46	20241202	1.17	N	159010	500	66 억	42988	N	N	N	N
163	20241202	150917	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4360	-230	5	-5.01	159870350	36309	170.08	4580	4590	4330	5960	3215	4590	4403.05	0.32	0	-1734	4760	4675	4565	4480	4370	4620	4425	67	1370	500	3210	5	1	13334739	581	16.27	0.98	12	0.27	268.00	4460.00	12700	20240409	-65.67	4330	20241202	0.69	12700	-65.67	20240409	4330	0.69	20241202	12700	-65.67	20240409	4330	0.69	20241202	1.17	N	159010	500	66 억	42988	N	N	N	N
164	20241202	140833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4370	-220	5	-4.79	132092850	29943	140.26	4580	4590	4330	5960	3215	4590	4411.48	0.32	0	-174	4760	4675	4565	4480	4370	4620	4425	67	1370	500	3210	5	1	13334739	583	16.31	0.98	12	0.22	268.00	4460.00	12700	20240409	-65.59	4330	20241202	0.92	12700	-65.59	20240409	4330	0.92	20241202	12700	-65.59	20240409	4330	0.92	20241202	1.17	N	159010	500	66 억	42988	N	N	N	N
165	20241202	130826	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4350	-240	5	-5.23	108082055	24422	114.40	4580	4590	4340	5960	3215	4590	4425.60	0.32	0	-3251	4760	4675	4565	4480	4370	4620	4425	67	1370	500	3210	5	1	13334739	580	16.23	0.98	12	0.18	268.00	4460.00	12700	20240409	-65.75	4340	20241202	0.23	12700	-65.75	20240409	4340	0.23	20241202	12700	-65.75	20240409	4340	0.23	20241202	1.17	N	159010	500	66 억	42988	N	N	N	N
166	20241202	120843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4410	-180	5	-3.92	95193790	21471	100.58	4580	4590	4365	5960	3215	4590	4433.60	0.32	0	-2965	4760	4675	4565	4480	4370	4620	4425	67	1370	500	3210	5	1	13334739	588	16.46	0.99	12	0.16	268.00	4460.00	12700	20240409	-65.28	4365	20241202	1.03	12700	-65.28	20240409	4365	1.03	20241202	12700	-65.28	20240409	4365	1.03	20241202	1.17	N	159010	500	66 억	42988	N	N	N	N
167	20241202	110758	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4445	-145	5	-3.16	41732820	9344	43.77	4580	4590	4430	5960	3215	4590	4466.27	0.32	0	-741	4760	4675	4565	4480	4370	4620	4425	67	1370	500	3210	5	1	13334739	593	16.59	1.00	12	0.07	268.00	4460.00	12700	20240409	-65.00	4430	20241202	0.34	12700	-65.00	20240409	4430	0.34	20241202	12700	-65.00	20240409	4430	0.34	20241202	1.17	N	159010	500	66 억	42988	N	N	N	N
168	20241202	100804	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4480	-110	5	-2.40	31469405	7036	32.96	4580	4590	4430	5960	3215	4590	4472.63	0.32	0	-273	4760	4675	4565	4480	4370	4620	4425	67	1370	500	3210	5	1	13334739	597	16.72	1.00	12	0.05	268.00	4460.00	12700	20240409	-64.72	4430	20241202	1.13	12700	-64.72	20240409	4430	1.13	20241202	12700	-64.72	20240409	4430	1.13	20241202	1.17	N	159010	500	66 억	42988	N	N	N	N
169	20241202	090803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4580	-10	5	-0.22	1913385	419	1.96	4580	4590	4525	5960	3215	4590	4566.55	0.32	0	-46	4760	4675	4565	4480	4370	4620	4425	67	1370	500	3210	5	1	13334739	611	17.09	1.03	12	0.00	268.00	4460.00	12700	20240409	-63.94	4455	20241129	2.81	12700	-63.94	20240409	4455	2.81	20241129	12700	-63.94	20240409	4455	2.81	20241129	1.17	N	159010	500	66 억	42988	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History