KissMeData/040910/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160509	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4265	35	2	0.83	39686075	9342	49.25	4160	4285	4160	5490	2965	4230	4247.98	2.36	-466	-481	4433	4331	4238	4136	4043	4382	4187	93	1260	500	3040	5	1	18574275	792	-2.11	0.50	12	0.05	-2026.00	8452.00	11580	20240408	-63.17	4020	20241210	6.09	11580	-63.17	20240408	4020	6.09	20241210	11580	-63.17	20240408	4020	6.09	20241210	1.19	N	040910	500	92 억	438687	N	N	N	N
3	20241231	150510	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4265	35	2	0.83	39686075	9342	49.25	4160	4285	4160	5490	2965	4230	4247.98	2.36	-466	-481	4433	4331	4238	4136	4043	4382	4187	93	1260	500	3040	5	1	18574275	792	-2.11	0.50	12	0.05	-2026.00	8452.00	11580	20240408	-63.17	4020	20241210	6.09	11580	-63.17	20240408	4020	6.09	20241210	11580	-63.17	20240408	4020	6.09	20241210	1.19	N	040910	500	92 억	438687	N	N	N	N
4	20241231	140509	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4265	35	2	0.83	39686075	9342	49.25	4160	4285	4160	5490	2965	4230	4247.98	2.36	-466	-481	4433	4331	4238	4136	4043	4382	4187	93	1260	500	3040	5	1	18574275	792	-2.11	0.50	12	0.05	-2026.00	8452.00	11580	20240408	-63.17	4020	20241210	6.09	11580	-63.17	20240408	4020	6.09	20241210	11580	-63.17	20240408	4020	6.09	20241210	1.19	N	040910	500	92 억	438687	N	N	N	N
5	20241231	130510	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4265	35	2	0.83	39686075	9342	49.25	4160	4285	4160	5490	2965	4230	4247.98	2.36	-466	-481	4433	4331	4238	4136	4043	4382	4187	93	1260	500	3040	5	1	18574275	792	-2.11	0.50	12	0.05	-2026.00	8452.00	11580	20240408	-63.17	4020	20241210	6.09	11580	-63.17	20240408	4020	6.09	20241210	11580	-63.17	20240408	4020	6.09	20241210	1.19	N	040910	500	92 억	438687	N	N	N	N
6	20241231	120509	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4265	35	2	0.83	39686075	9342	49.25	4160	4285	4160	5490	2965	4230	4247.98	2.36	-466	-481	4433	4331	4238	4136	4043	4382	4187	93	1260	500	3040	5	1	18574275	792	-2.11	0.50	12	0.05	-2026.00	8452.00	11580	20240408	-63.17	4020	20241210	6.09	11580	-63.17	20240408	4020	6.09	20241210	11580	-63.17	20240408	4020	6.09	20241210	1.19	N	040910	500	92 억	438687	N	N	N	N
7	20241231	110509	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4265	35	2	0.83	39686075	9342	49.25	4160	4285	4160	5490	2965	4230	4247.98	2.36	-466	-481	4433	4331	4238	4136	4043	4382	4187	93	1260	500	3040	5	1	18574275	792	-2.11	0.50	12	0.05	-2026.00	8452.00	11580	20240408	-63.17	4020	20241210	6.09	11580	-63.17	20240408	4020	6.09	20241210	11580	-63.17	20240408	4020	6.09	20241210	1.19	N	040910	500	92 억	438687	N	N	N	N
8	20241231	100502	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4265	35	2	0.83	39686075	9342	49.25	4160	4285	4160	5490	2965	4230	4247.98	2.36	-466	-481	4433	4331	4238	4136	4043	4382	4187	93	1260	500	3040	5	1	18574275	792	-2.11	0.50	12	0.05	-2026.00	8452.00	11580	20240408	-63.17	4020	20241210	6.09	11580	-63.17	20240408	4020	6.09	20241210	11580	-63.17	20240408	4020	6.09	20241210	1.19	N	040910	500	92 억	438687	N	N	N	N
9	20241231	090510	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4265	35	2	0.83	39686075	9342	49.25	4160	4285	4160	5490	2965	4230	4247.98	2.36	-466	-481	4433	4331	4238	4136	4043	4382	4187	93	1260	500	3040	5	1	18574275	792	-2.11	0.50	12	0.05	-2026.00	8452.00	11580	20240408	-63.17	4020	20241210	6.09	11580	-63.17	20240408	4020	6.09	20241210	11580	-63.17	20240408	4020	6.09	20241210	1.19	N	040910	500	92 억	438687	N	N	N	N
10	20241230	160507	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4265	35	2	0.83	36647305	8627	45.48	4160	4285	4160	5490	2965	4230	4247.98	2.36	0	-481	4433	4331	4238	4136	4043	4382	4187	93	1260	500	3040	5	1	18574275	792	-2.11	0.50	12	0.05	-2026.00	8452.00	11580	20240408	-63.17	4020	20241210	6.09	11580	-63.17	20240408	4020	6.09	20241210	11580	-63.17	20240408	4020	6.09	20241210	1.19	N	040910	500	92 억	439153	N	N	N	N
11	20241230	150510	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4255	25	2	0.59	33295860	7841	41.33	4160	4285	4160	5490	2965	4230	4246.38	2.36	0	-478	4433	4331	4238	4136	4043	4382	4187	93	1260	500	3040	5	1	18574275	790	-2.10	0.50	12	0.04	-2026.00	8452.00	11580	20240408	-63.26	4020	20241210	5.85	11580	-63.26	20240408	4020	5.85	20241210	11580	-63.26	20240408	4020	5.85	20241210	1.19	N	040910	500	92 억	439153	N	N	N	N
12	20241230	140509	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4250	20	2	0.47	19977340	4721	24.89	4160	4285	4160	5490	2965	4230	4231.59	2.36	0	-801	4433	4331	4238	4136	4043	4382	4187	93	1260	500	3040	5	1	18574275	789	-2.10	0.50	12	0.03	-2026.00	8452.00	11580	20240408	-63.30	4020	20241210	5.72	11580	-63.30	20240408	4020	5.72	20241210	11580	-63.30	20240408	4020	5.72	20241210	1.19	N	040910	500	92 억	439153	N	N	N	N
13	20241230	130508	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4260	30	2	0.71	17574470	4151	21.88	4160	4285	4160	5490	2965	4230	4233.79	2.36	0	-790	4433	4331	4238	4136	4043	4382	4187	93	1260	500	3040	5	1	18574275	791	-2.10	0.50	12	0.02	-2026.00	8452.00	11580	20240408	-63.21	4020	20241210	5.97	11580	-63.21	20240408	4020	5.97	20241210	11580	-63.21	20240408	4020	5.97	20241210	1.19	N	040910	500	92 억	439153	N	N	N	N
14	20241230	120506	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4230	0	3	0.00	15818070	3738	19.70	4160	4285	4160	5490	2965	4230	4231.69	2.36	0	-600	4433	4331	4238	4136	4043	4382	4187	93	1260	500	3040	5	1	18574275	786	-2.09	0.50	12	0.02	-2026.00	8452.00	11580	20240408	-63.47	4020	20241210	5.22	11580	-63.47	20240408	4020	5.22	20241210	11580	-63.47	20240408	4020	5.22	20241210	1.19	N	040910	500	92 억	439153	N	N	N	N
15	20241230	110509	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4265	35	2	0.83	12971675	3067	16.17	4160	4285	4160	5490	2965	4230	4229.43	2.36	0	-400	4433	4331	4238	4136	4043	4382	4187	93	1260	500	3040	5	1	18574275	792	-2.11	0.50	12	0.02	-2026.00	8452.00	11580	20240408	-63.17	4020	20241210	6.09	11580	-63.17	20240408	4020	6.09	20241210	11580	-63.17	20240408	4020	6.09	20241210	1.19	N	040910	500	92 억	439153	N	N	N	N
16	20241230	100508	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4280	50	2	1.18	12433730	2940	15.50	4160	4285	4160	5490	2965	4230	4229.16	2.36	0	-386	4433	4331	4238	4136	4043	4382	4187	93	1260	500	3040	5	1	18574275	795	-2.11	0.51	12	0.02	-2026.00	8452.00	11580	20240408	-63.04	4020	20241210	6.47	11580	-63.04	20240408	4020	6.47	20241210	11580	-63.04	20240408	4020	6.47	20241210	1.19	N	040910	500	92 억	439153	N	N	N	N
17	20241230	090509	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4230	0	3	0.00	9067730	2149	11.33	4160	4230	4160	5490	2965	4230	4219.51	2.36	0	-46	4433	4331	4238	4136	4043	4382	4187	93	1260	500	3040	5	1	18574275	786	-2.09	0.50	12	0.01	-2026.00	8452.00	11580	20240408	-63.47	4020	20241210	5.22	11580	-63.47	20240408	4020	5.22	20241210	11580	-63.47	20240408	4020	5.22	20241210	1.19	N	040910	500	92 억	439153	N	N	N	N
18	20241227	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4230	0	3	0.00	80042275	18970	50.61	4150	4340	4145	5490	2965	4230	4219.41	2.36	0	4566	4390	4310	4270	4190	4150	4290	4170	93	1260	500	3040	5	1	18574275	786	-2.09	0.50	12	0.10	-2026.00	8452.00	11580	20240408	-63.47	4020	20241210	5.22	11580	-63.47	20240408	4020	5.22	20241210	11580	-63.47	20240408	4020	5.22	20241210	1.18	N	040910	500	92 억	437557	N	N	N	N
19	20241227	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4200	-30	5	-0.71	73034010	17310	46.18	4150	4340	4145	5490	2965	4230	4219.18	2.36	0	4674	4390	4310	4270	4190	4150	4290	4170	93	1260	500	3040	5	1	18574275	780	-2.07	0.50	12	0.09	-2026.00	8452.00	11580	20240408	-63.73	4020	20241210	4.48	11580	-63.73	20240408	4020	4.48	20241210	11580	-63.73	20240408	4020	4.48	20241210	1.18	N	040910	500	92 억	437557	N	N	N	N
20	20241227	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	-10	5	-0.24	71937890	17050	45.49	4150	4340	4145	5490	2965	4230	4219.23	2.36	0	4571	4390	4310	4270	4190	4150	4290	4170	93	1260	500	3040	5	1	18574275	784	-2.08	0.50	12	0.09	-2026.00	8452.00	11580	20240408	-63.56	4020	20241210	4.98	11580	-63.56	20240408	4020	4.98	20241210	11580	-63.56	20240408	4020	4.98	20241210	1.18	N	040910	500	92 억	437557	N	N	N	N
21	20241227	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4185	-45	5	-1.06	69041570	16359	43.64	4150	4340	4145	5490	2965	4230	4220.40	2.36	0	4816	4390	4310	4270	4190	4150	4290	4170	93	1260	500	3040	5	1	18574275	777	-2.07	0.50	12	0.09	-2026.00	8452.00	11580	20240408	-63.86	4020	20241210	4.10	11580	-63.86	20240408	4020	4.10	20241210	11580	-63.86	20240408	4020	4.10	20241210	1.18	N	040910	500	92 억	437557	N	N	N	N
22	20241227	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4200	-30	5	-0.71	62006350	14678	39.16	4150	4340	4145	5490	2965	4230	4224.44	2.36	0	3968	4390	4310	4270	4190	4150	4290	4170	93	1260	500	3040	5	1	18574275	780	-2.07	0.50	12	0.08	-2026.00	8452.00	11580	20240408	-63.73	4020	20241210	4.48	11580	-63.73	20240408	4020	4.48	20241210	11580	-63.73	20240408	4020	4.48	20241210	1.18	N	040910	500	92 억	437557	N	N	N	N
23	20241227	110506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4175	-55	5	-1.30	58891340	13932	37.17	4150	4340	4145	5490	2965	4230	4227.06	2.36	0	3380	4390	4310	4270	4190	4150	4290	4170	93	1260	500	3040	5	1	18574275	775	-2.06	0.49	12	0.08	-2026.00	8452.00	11580	20240408	-63.95	4020	20241210	3.86	11580	-63.95	20240408	4020	3.86	20241210	11580	-63.95	20240408	4020	3.86	20241210	1.18	N	040910	500	92 억	437557	N	N	N	N
24	20241227	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4265	35	2	0.83	24139640	5773	15.40	4150	4270	4150	5490	2965	4230	4181.47	2.36	0	929	4390	4310	4270	4190	4150	4290	4170	93	1260	500	3040	5	1	18574275	792	-2.11	0.50	12	0.03	-2026.00	8452.00	11580	20240408	-63.17	4020	20241210	6.09	11580	-63.17	20240408	4020	6.09	20241210	11580	-63.17	20240408	4020	6.09	20241210	1.18	N	040910	500	92 억	437557	N	N	N	N
25	20241227	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	-10	5	-0.24	12604655	3019	8.05	4150	4230	4150	5490	2965	4230	4175.11	2.36	0	741	4390	4310	4270	4190	4150	4290	4170	93	1260	500	3040	5	1	18574275	784	-2.08	0.50	12	0.02	-2026.00	8452.00	11580	20240408	-63.56	4020	20241210	4.98	11580	-63.56	20240408	4020	4.98	20241210	11580	-63.56	20240408	4020	4.98	20241210	1.18	N	040910	500	92 억	437557	N	N	N	N
26	20241226	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4230	-120	5	-2.76	160240800	37470	344.33	4285	4350	4230	5650	3045	4350	4276.72	2.38	0	-4194	4546	4447	4376	4277	4206	4412	4242	93	1300	500	3130	5	1	18574275	786	-2.09	0.50	12	0.20	-2026.00	8452.00	11580	20240408	-63.47	4020	20241210	5.22	11580	-63.47	20240408	4020	5.22	20241210	11580	-63.47	20240408	4020	5.22	20241210	1.17	N	040910	500	92 억	441741	N	N	N	N
27	20241226	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4260	-90	5	-2.07	150698405	35218	323.64	4285	4350	4240	5650	3045	4350	4278.69	2.38	0	-3800	4546	4447	4376	4277	4206	4412	4242	93	1300	500	3130	5	1	18574275	791	-2.10	0.50	12	0.19	-2026.00	8452.00	11580	20240408	-63.21	4020	20241210	5.97	11580	-63.21	20240408	4020	5.97	20241210	11580	-63.21	20240408	4020	5.97	20241210	1.17	N	040910	500	92 억	441741	N	N	N	N
28	20241226	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4285	-65	5	-1.49	115614880	26958	247.73	4285	4350	4240	5650	3045	4350	4288.33	2.38	0	-2305	4546	4447	4376	4277	4206	4412	4242	93	1300	500	3130	5	1	18574275	796	-2.12	0.51	12	0.15	-2026.00	8452.00	11580	20240408	-63.00	4020	20241210	6.59	11580	-63.00	20240408	4020	6.59	20241210	11580	-63.00	20240408	4020	6.59	20241210	1.17	N	040910	500	92 억	441741	N	N	N	N
29	20241226	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4295	-55	5	-1.26	115034895	26822	246.48	4285	4350	4240	5650	3045	4350	4288.45	2.38	0	-2407	4546	4447	4376	4277	4206	4412	4242	93	1300	500	3130	5	1	18574275	798	-2.12	0.51	12	0.14	-2026.00	8452.00	11580	20240408	-62.91	4020	20241210	6.84	11580	-62.91	20240408	4020	6.84	20241210	11580	-62.91	20240408	4020	6.84	20241210	1.17	N	040910	500	92 억	441741	N	N	N	N
30	20241226	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4295	-55	5	-1.26	68907400	16024	147.25	4285	4350	4260	5650	3045	4350	4299.75	2.38	0	-2473	4546	4447	4376	4277	4206	4412	4242	93	1300	500	3130	5	1	18574275	798	-2.12	0.51	12	0.09	-2026.00	8452.00	11580	20240408	-62.91	4020	20241210	6.84	11580	-62.91	20240408	4020	6.84	20241210	11580	-62.91	20240408	4020	6.84	20241210	1.17	N	040910	500	92 억	441741	N	N	N	N
31	20241226	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4270	-80	5	-1.84	50308700	11675	107.29	4285	4350	4270	5650	3045	4350	4308.52	2.38	0	-2209	4546	4447	4376	4277	4206	4412	4242	93	1300	500	3130	5	1	18574275	793	-2.11	0.51	12	0.06	-2026.00	8452.00	11580	20240408	-63.13	4020	20241210	6.22	11580	-63.13	20240408	4020	6.22	20241210	11580	-63.13	20240408	4020	6.22	20241210	1.17	N	040910	500	92 억	441741	N	N	N	N
32	20241226	100503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4305	-45	5	-1.03	38478840	8919	81.96	4285	4350	4285	5650	3045	4350	4313.59	2.38	0	-1086	4546	4447	4376	4277	4206	4412	4242	93	1300	500	3130	5	1	18574275	800	-2.12	0.51	12	0.05	-2026.00	8452.00	11580	20240408	-62.82	4020	20241210	7.09	11580	-62.82	20240408	4020	7.09	20241210	11580	-62.82	20240408	4020	7.09	20241210	1.17	N	040910	500	92 억	441741	N	N	N	N
33	20241226	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4330	-20	5	-0.46	8274610	1920	17.64	4285	4345	4285	5650	3045	4350	4305.95	2.38	0	-198	4546	4447	4376	4277	4206	4412	4242	93	1300	500	3130	5	1	18574275	804	-2.14	0.51	12	0.01	-2026.00	8452.00	11580	20240408	-62.61	4020	20241210	7.71	11580	-62.61	20240408	4020	7.71	20241210	11580	-62.61	20240408	4020	7.71	20241210	1.17	N	040910	500	92 억	441741	N	N	N	N
34	20241224	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4350	-70	5	-1.58	47526155	10880	55.81	4420	4475	4305	5740	3095	4420	4368.25	2.38	0	-559	4530	4475	4390	4335	4250	4432	4292	93	1320	500	3180	5	1	18574275	808	-2.15	0.51	12	0.06	-2026.00	8452.00	11580	20240408	-62.44	4020	20241210	8.21	11580	-62.44	20240408	4020	8.21	20241210	11580	-62.44	20240408	4020	8.21	20241210	1.17	N	040910	500	92 억	442422	N	N	N	N
35	20241224	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4340	-80	5	-1.81	43505630	9953	51.05	4420	4475	4305	5740	3095	4420	4371.11	2.38	0	-1319	4530	4475	4390	4335	4250	4432	4292	93	1320	500	3180	5	1	18574275	806	-2.14	0.51	12	0.05	-2026.00	8452.00	11580	20240408	-62.52	4020	20241210	7.96	11580	-62.52	20240408	4020	7.96	20241210	11580	-62.52	20240408	4020	7.96	20241210	1.17	N	040910	500	92 억	442422	N	N	N	N
36	20241224	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	-20	5	-0.45	27216765	6196	31.78	4420	4475	4305	5740	3095	4420	4392.63	2.38	0	-1506	4530	4475	4390	4335	4250	4432	4292	93	1320	500	3180	5	1	18574275	817	-2.17	0.52	12	0.03	-2026.00	8452.00	11580	20240408	-62.00	4020	20241210	9.45	11580	-62.00	20240408	4020	9.45	20241210	11580	-62.00	20240408	4020	9.45	20241210	1.17	N	040910	500	92 억	442422	N	N	N	N
37	20241224	130501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4420	0	3	0.00	21145020	4821	24.73	4420	4440	4305	5740	3095	4420	4386.02	2.38	0	-1358	4530	4475	4390	4335	4250	4432	4292	93	1320	500	3180	5	1	18574275	821	-2.18	0.52	12	0.03	-2026.00	8452.00	11580	20240408	-61.83	4020	20241210	9.95	11580	-61.83	20240408	4020	9.95	20241210	11580	-61.83	20240408	4020	9.95	20241210	1.17	N	040910	500	92 억	442422	N	N	N	N
38	20241224	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4390	-30	5	-0.68	19544415	4459	22.87	4420	4440	4305	5740	3095	4420	4383.14	2.38	0	-1232	4530	4475	4390	4335	4250	4432	4292	93	1320	500	3180	5	1	18574275	815	-2.17	0.52	12	0.02	-2026.00	8452.00	11580	20240408	-62.09	4020	20241210	9.20	11580	-62.09	20240408	4020	9.20	20241210	11580	-62.09	20240408	4020	9.20	20241210	1.17	N	040910	500	92 억	442422	N	N	N	N
39	20241224	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4405	-15	5	-0.34	10532115	2398	12.30	4420	4440	4305	5740	3095	4420	4392.04	2.38	0	-615	4530	4475	4390	4335	4250	4432	4292	93	1320	500	3180	5	1	18574275	818	-2.17	0.52	12	0.01	-2026.00	8452.00	11580	20240408	-61.96	4020	20241210	9.58	11580	-61.96	20240408	4020	9.58	20241210	11580	-61.96	20240408	4020	9.58	20241210	1.17	N	040910	500	92 억	442422	N	N	N	N
40	20241224	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4410	-10	5	-0.23	6791810	1547	7.93	4420	4440	4305	5740	3095	4420	4390.31	2.38	0	-495	4530	4475	4390	4335	4250	4432	4292	93	1320	500	3180	5	1	18574275	819	-2.18	0.52	12	0.01	-2026.00	8452.00	11580	20240408	-61.92	4020	20241210	9.70	11580	-61.92	20240408	4020	9.70	20241210	11580	-61.92	20240408	4020	9.70	20241210	1.17	N	040910	500	92 억	442422	N	N	N	N
41	20241224	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4430	10	2	0.23	1199845	276	1.42	4420	4440	4305	5740	3095	4420	4347.26	2.38	0	-27	4530	4475	4390	4335	4250	4432	4292	93	1320	500	3180	5	1	18574275	823	-2.19	0.52	12	0.00	-2026.00	8452.00	11580	20240408	-61.74	4020	20241210	10.20	11580	-61.74	20240408	4020	10.20	20241210	11580	-61.74	20240408	4020	10.20	20241210	1.17	N	040910	500	92 억	442422	N	N	N	N
42	20241223	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4420	125	2	2.91	85511795	19474	54.93	4445	4445	4305	5580	3010	4295	4391.06	2.40	0	-3255	4711	4502	4371	4162	4031	4437	4097	93	1285	500	3090	5	1	18574275	821	-2.18	0.52	12	0.10	-2026.00	8452.00	11580	20240408	-61.83	4020	20241210	9.95	11580	-61.83	20240408	4020	9.95	20241210	11580	-61.83	20240408	4020	9.95	20241210	1.17	N	040910	500	92 억	445844	N	N	N	N
43	20241223	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4390	95	2	2.21	84019580	19135	53.98	4445	4445	4305	5580	3010	4295	4390.88	2.40	0	-3466	4711	4502	4371	4162	4031	4437	4097	93	1285	500	3090	5	1	18574275	815	-2.17	0.52	12	0.10	-2026.00	8452.00	11580	20240408	-62.09	4020	20241210	9.20	11580	-62.09	20240408	4020	9.20	20241210	11580	-62.09	20240408	4020	9.20	20241210	1.17	N	040910	500	92 억	445844	N	N	N	N
44	20241223	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4370	75	2	1.75	76397510	17403	49.09	4445	4445	4305	5580	3010	4295	4389.90	2.40	0	-3624	4711	4502	4371	4162	4031	4437	4097	93	1285	500	3090	5	1	18574275	812	-2.16	0.52	12	0.09	-2026.00	8452.00	11580	20240408	-62.26	4020	20241210	8.71	11580	-62.26	20240408	4020	8.71	20241210	11580	-62.26	20240408	4020	8.71	20241210	1.17	N	040910	500	92 억	445844	N	N	N	N
45	20241223	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4385	90	2	2.10	65519405	14903	42.04	4445	4445	4305	5580	3010	4295	4396.39	2.40	0	-4142	4711	4502	4371	4162	4031	4437	4097	93	1285	500	3090	5	1	18574275	814	-2.16	0.52	12	0.08	-2026.00	8452.00	11580	20240408	-62.13	4020	20241210	9.08	11580	-62.13	20240408	4020	9.08	20241210	11580	-62.13	20240408	4020	9.08	20241210	1.17	N	040910	500	92 억	445844	N	N	N	N
46	20241223	120500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4425	130	2	3.03	62830755	14288	40.30	4445	4445	4305	5580	3010	4295	4397.45	2.40	0	-4188	4711	4502	4371	4162	4031	4437	4097	93	1285	500	3090	5	1	18574275	822	-2.18	0.52	12	0.08	-2026.00	8452.00	11580	20240408	-61.79	4020	20241210	10.07	11580	-61.79	20240408	4020	10.07	20241210	11580	-61.79	20240408	4020	10.07	20241210	1.17	N	040910	500	92 억	445844	N	N	N	N
47	20241223	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4430	135	2	3.14	57322760	13039	36.78	4445	4445	4305	5580	3010	4295	4396.25	2.40	0	-4844	4711	4502	4371	4162	4031	4437	4097	93	1285	500	3090	5	1	18574275	823	-2.19	0.52	12	0.07	-2026.00	8452.00	11580	20240408	-61.74	4020	20241210	10.20	11580	-61.74	20240408	4020	10.20	20241210	11580	-61.74	20240408	4020	10.20	20241210	1.17	N	040910	500	92 억	445844	N	N	N	N
48	20241223	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4305	10	2	0.23	7717585	1764	4.98	4445	4445	4305	5580	3010	4295	4375.05	2.40	0	-523	4711	4502	4371	4162	4031	4437	4097	93	1285	500	3090	5	1	18574275	800	-2.12	0.51	12	0.01	-2026.00	8452.00	11580	20240408	-62.82	4020	20241210	7.09	11580	-62.82	20240408	4020	7.09	20241210	11580	-62.82	20240408	4020	7.09	20241210	1.17	N	040910	500	92 억	445844	N	N	N	N
49	20241223	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4445	150	2	3.49	3209290	722	2.04	4445	4445	4445	5580	3010	4295	4445.00	2.40	0	-121	4711	4502	4371	4162	4031	4437	4097	93	1285	500	3090	5	1	18574275	826	-2.19	0.53	12	0.00	-2026.00	8452.00	11580	20240408	-61.61	4020	20241210	10.57	11580	-61.61	20240408	4020	10.57	20241210	11580	-61.61	20240408	4020	10.57	20241210	1.17	N	040910	500	92 억	445844	N	N	N	N
50	20241220	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4295	-285	5	-6.22	153265645	35120	155.89	4580	4580	4240	5950	3210	4580	4365.39	2.45	0	-9330	4736	4657	4586	4507	4436	4622	4472	93	1370	500	3290	5	1	18574275	798	-2.12	0.51	12	0.19	-2026.00	8452.00	11580	20240408	-62.91	4020	20241210	6.84	11580	-62.91	20240408	4020	6.84	20241210	11580	-62.91	20240408	4020	6.84	20241210	1.17	N	040910	500	92 억	455147	N	N	N	N
51	20241220	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4310	-270	5	-5.90	130294290	29777	132.17	4580	4580	4240	5950	3210	4580	4375.67	2.45	0	-8136	4736	4657	4586	4507	4436	4622	4472	93	1370	500	3290	5	1	18574275	801	-2.13	0.51	12	0.16	-2026.00	8452.00	11580	20240408	-62.78	4020	20241210	7.21	11580	-62.78	20240408	4020	7.21	20241210	11580	-62.78	20240408	4020	7.21	20241210	1.17	N	040910	500	92 억	455147	N	N	N	N
52	20241220	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4325	-255	5	-5.57	114488270	26124	115.96	4580	4580	4240	5950	3210	4580	4382.49	2.45	0	-6085	4736	4657	4586	4507	4436	4622	4472	93	1370	500	3290	5	1	18574275	803	-2.13	0.51	12	0.14	-2026.00	8452.00	11580	20240408	-62.65	4020	20241210	7.59	11580	-62.65	20240408	4020	7.59	20241210	11580	-62.65	20240408	4020	7.59	20241210	1.17	N	040910	500	92 억	455147	N	N	N	N
53	20241220	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4305	-275	5	-6.00	103780405	23635	104.91	4580	4580	4240	5950	3210	4580	4390.96	2.45	0	-6230	4736	4657	4586	4507	4436	4622	4472	93	1370	500	3290	5	1	18574275	800	-2.12	0.51	12	0.13	-2026.00	8452.00	11580	20240408	-62.82	4020	20241210	7.09	11580	-62.82	20240408	4020	7.09	20241210	11580	-62.82	20240408	4020	7.09	20241210	1.17	N	040910	500	92 억	455147	N	N	N	N
54	20241220	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4325	-255	5	-5.57	91220310	20721	91.97	4580	4580	4240	5950	3210	4580	4402.31	2.45	0	-4547	4736	4657	4586	4507	4436	4622	4472	93	1370	500	3290	5	1	18574275	803	-2.13	0.51	12	0.11	-2026.00	8452.00	11580	20240408	-62.65	4020	20241210	7.59	11580	-62.65	20240408	4020	7.59	20241210	11580	-62.65	20240408	4020	7.59	20241210	1.17	N	040910	500	92 억	455147	N	N	N	N
55	20241220	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4370	-210	5	-4.59	72892135	16503	73.25	4580	4580	4240	5950	3210	4580	4416.90	2.45	0	-1951	4736	4657	4586	4507	4436	4622	4472	93	1370	500	3290	5	1	18574275	812	-2.16	0.52	12	0.09	-2026.00	8452.00	11580	20240408	-62.26	4020	20241210	8.71	11580	-62.26	20240408	4020	8.71	20241210	11580	-62.26	20240408	4020	8.71	20241210	1.17	N	040910	500	92 억	455147	N	N	N	N
56	20241220	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4515	-65	5	-1.42	10218455	2267	10.06	4580	4580	4495	5950	3210	4580	4507.48	2.45	0	-1074	4736	4657	4586	4507	4436	4622	4472	93	1370	500	3290	5	1	18574275	839	-2.23	0.53	12	0.01	-2026.00	8452.00	11580	20240408	-61.01	4020	20241210	12.31	11580	-61.01	20240408	4020	12.31	20241210	11580	-61.01	20240408	4020	12.31	20241210	1.17	N	040910	500	92 억	455147	N	N	N	N
57	20241220	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4575	-5	5	-0.11	2256885	501	2.22	4580	4580	4500	5950	3210	4580	4504.76	2.45	0	-1	4736	4657	4586	4507	4436	4622	4472	93	1370	500	3290	5	1	18574275	850	-2.26	0.54	12	0.00	-2026.00	8452.00	11580	20240408	-60.49	4020	20241210	13.81	11580	-60.49	20240408	4020	13.81	20241210	11580	-60.49	20240408	4020	13.81	20241210	1.17	N	040910	500	92 억	455147	N	N	N	N
58	20241219	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4580	-125	5	-2.66	102506720	22529	111.54	4600	4665	4515	6110	3295	4705	4549.99	2.44	0	2117	4795	4750	4675	4630	4555	4772	4652	93	1405	500	3380	5	1	18574275	851	-2.26	0.54	12	0.12	-2026.00	8452.00	11580	20240408	-60.45	4020	20241210	13.93	11580	-60.45	20240408	4020	13.93	20241210	11580	-60.45	20240408	4020	13.93	20241210	1.17	N	040910	500	92 억	453085	N	N	N	N
59	20241219	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4535	-170	5	-3.61	84495420	18564	91.91	4600	4665	4520	6110	3295	4705	4551.57	2.44	0	1871	4795	4750	4675	4630	4555	4772	4652	93	1405	500	3380	5	1	18574275	842	-2.24	0.54	12	0.10	-2026.00	8452.00	11580	20240408	-60.84	4020	20241210	12.81	11580	-60.84	20240408	4020	12.81	20241210	11580	-60.84	20240408	4020	12.81	20241210	1.17	N	040910	500	92 억	453085	N	N	N	N
60	20241219	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4550	-155	5	-3.29	62986115	13830	68.47	4600	4665	4520	6110	3295	4705	4554.31	2.44	0	1242	4795	4750	4675	4630	4555	4772	4652	93	1405	500	3380	5	1	18574275	845	-2.25	0.54	12	0.07	-2026.00	8452.00	11580	20240408	-60.71	4020	20241210	13.18	11580	-60.71	20240408	4020	13.18	20241210	11580	-60.71	20240408	4020	13.18	20241210	1.17	N	040910	500	92 억	453085	N	N	N	N
61	20241219	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4555	-150	5	-3.19	58403420	12823	63.48	4600	4665	4520	6110	3295	4705	4554.58	2.44	0	1281	4795	4750	4675	4630	4555	4772	4652	93	1405	500	3380	5	1	18574275	846	-2.25	0.54	12	0.07	-2026.00	8452.00	11580	20240408	-60.66	4020	20241210	13.31	11580	-60.66	20240408	4020	13.31	20241210	11580	-60.66	20240408	4020	13.31	20241210	1.17	N	040910	500	92 억	453085	N	N	N	N
62	20241219	120456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4555	-150	5	-3.19	49346155	10837	53.65	4600	4665	4520	6110	3295	4705	4553.49	2.44	0	1322	4795	4750	4675	4630	4555	4772	4652	93	1405	500	3380	5	1	18574275	846	-2.25	0.54	12	0.06	-2026.00	8452.00	11580	20240408	-60.66	4020	20241210	13.31	11580	-60.66	20240408	4020	13.31	20241210	11580	-60.66	20240408	4020	13.31	20241210	1.17	N	040910	500	92 억	453085	N	N	N	N
63	20241219	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4555	-150	5	-3.19	48366805	10622	52.59	4600	4665	4520	6110	3295	4705	4553.46	2.44	0	1322	4795	4750	4675	4630	4555	4772	4652	93	1405	500	3380	5	1	18574275	846	-2.25	0.54	12	0.06	-2026.00	8452.00	11580	20240408	-60.66	4020	20241210	13.31	11580	-60.66	20240408	4020	13.31	20241210	11580	-60.66	20240408	4020	13.31	20241210	1.17	N	040910	500	92 억	453085	N	N	N	N
64	20241219	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4555	-150	5	-3.19	36112730	7934	39.28	4600	4665	4520	6110	3295	4705	4551.64	2.44	0	1265	4795	4750	4675	4630	4555	4772	4652	93	1405	500	3380	5	1	18574275	846	-2.25	0.54	12	0.04	-2026.00	8452.00	11580	20240408	-60.66	4020	20241210	13.31	11580	-60.66	20240408	4020	13.31	20241210	11580	-60.66	20240408	4020	13.31	20241210	1.17	N	040910	500	92 억	453085	N	N	N	N
65	20241219	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4665	-40	5	-0.85	5410080	1185	5.87	4600	4665	4560	6110	3295	4705	4565.47	2.44	0	517	4795	4750	4675	4630	4555	4772	4652	93	1405	500	3380	5	1	18574275	866	-2.30	0.55	12	0.01	-2026.00	8452.00	11580	20240408	-59.72	4020	20241210	16.04	11580	-59.72	20240408	4020	16.04	20241210	11580	-59.72	20240408	4020	16.04	20241210	1.17	N	040910	500	92 억	453085	N	N	N	N
66	20241218	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	105	2	2.28	93984565	20193	171.56	4660	4720	4600	5980	3220	4600	4654.31	2.41	0	5242	4836	4717	4636	4517	4436	4677	4477	93	1380	500	3310	5	1	18574275	874	-2.32	0.56	12	0.11	-2026.00	8452.00	11580	20240408	-59.37	4020	20241210	17.04	11580	-59.37	20240408	4020	17.04	20241210	11580	-59.37	20240408	4020	17.04	20241210	1.17	N	040910	500	92 억	447842	N	N	N	N
67	20241218	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4675	75	2	1.63	66497925	14338	121.82	4660	4690	4600	5980	3220	4600	4637.88	2.41	0	1747	4836	4717	4636	4517	4436	4677	4477	93	1380	500	3310	5	1	18574275	868	-2.31	0.55	12	0.08	-2026.00	8452.00	11580	20240408	-59.63	4020	20241210	16.29	11580	-59.63	20240408	4020	16.29	20241210	11580	-59.63	20240408	4020	16.29	20241210	1.17	N	040910	500	92 억	447842	N	N	N	N
68	20241218	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4640	40	2	0.87	37301135	8048	68.38	4660	4690	4600	5980	3220	4600	4634.83	2.41	0	-1174	4836	4717	4636	4517	4436	4677	4477	93	1380	500	3310	5	1	18574275	862	-2.29	0.55	12	0.04	-2026.00	8452.00	11580	20240408	-59.93	4020	20241210	15.42	11580	-59.93	20240408	4020	15.42	20241210	11580	-59.93	20240408	4020	15.42	20241210	1.17	N	040910	500	92 억	447842	N	N	N	N
69	20241218	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4630	30	2	0.65	27756195	5985	50.85	4660	4690	4600	5980	3220	4600	4637.63	2.41	0	-1868	4836	4717	4636	4517	4436	4677	4477	93	1380	500	3310	5	1	18574275	860	-2.29	0.55	12	0.03	-2026.00	8452.00	11580	20240408	-60.02	4020	20241210	15.17	11580	-60.02	20240408	4020	15.17	20241210	11580	-60.02	20240408	4020	15.17	20241210	1.17	N	040910	500	92 억	447842	N	N	N	N
70	20241218	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4620	20	2	0.43	18363755	3959	33.64	4660	4690	4600	5980	3220	4600	4638.48	2.41	0	-1753	4836	4717	4636	4517	4436	4677	4477	93	1380	500	3310	5	1	18574275	858	-2.28	0.55	12	0.02	-2026.00	8452.00	11580	20240408	-60.10	4020	20241210	14.93	11580	-60.10	20240408	4020	14.93	20241210	11580	-60.10	20240408	4020	14.93	20241210	1.17	N	040910	500	92 억	447842	N	N	N	N
71	20241218	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4635	35	2	0.76	14549735	3136	26.64	4660	4690	4600	5980	3220	4600	4639.58	2.41	0	-1508	4836	4717	4636	4517	4436	4677	4477	93	1380	500	3310	5	1	18574275	861	-2.29	0.55	12	0.02	-2026.00	8452.00	11580	20240408	-59.97	4020	20241210	15.30	11580	-59.97	20240408	4020	15.30	20241210	11580	-59.97	20240408	4020	15.30	20241210	1.17	N	040910	500	92 억	447842	N	N	N	N
72	20241218	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4685	85	2	1.85	9029320	1943	16.51	4660	4690	4600	5980	3220	4600	4647.10	2.41	0	-1349	4836	4717	4636	4517	4436	4677	4477	93	1380	500	3310	5	1	18574275	870	-2.31	0.55	12	0.01	-2026.00	8452.00	11580	20240408	-59.54	4020	20241210	16.54	11580	-59.54	20240408	4020	16.54	20241210	11580	-59.54	20240408	4020	16.54	20241210	1.17	N	040910	500	92 억	447842	N	N	N	N
73	20241218	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4630	30	2	0.65	2042030	441	3.75	4660	4660	4630	5980	3220	4600	4630.45	2.41	0	-435	4836	4717	4636	4517	4436	4677	4477	93	1380	500	3310	5	1	18574275	860	-2.29	0.55	12	0.00	-2026.00	8452.00	11580	20240408	-60.02	4020	20241210	15.17	11580	-60.02	20240408	4020	15.17	20241210	11580	-60.02	20240408	4020	15.17	20241210	1.17	N	040910	500	92 억	447842	N	N	N	N
74	20241217	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	-30	5	-0.65	54279455	11770	56.87	4630	4755	4555	6010	3245	4630	4611.68	2.41	0	-460	4800	4715	4625	4540	4450	4757	4582	93	1380	500	3330	5	1	18574275	854	-2.27	0.54	12	0.06	-2026.00	8452.00	11580	20240408	-60.28	4020	20241210	14.43	11580	-60.28	20240408	4020	14.43	20241210	11580	-60.28	20240408	4020	14.43	20241210	1.17	N	040910	500	92 억	448302	N	N	N	N
75	20241217	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4635	5	2	0.11	44340265	9617	46.47	4630	4755	4555	6010	3245	4630	4610.61	2.41	0	-688	4800	4715	4625	4540	4450	4757	4582	93	1380	500	3330	5	1	18574275	861	-2.29	0.55	12	0.05	-2026.00	8452.00	11580	20240408	-59.97	4020	20241210	15.30	11580	-59.97	20240408	4020	15.30	20241210	11580	-59.97	20240408	4020	15.30	20241210	1.17	N	040910	500	92 억	448302	N	N	N	N
76	20241217	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4625	-5	5	-0.11	41495155	9002	43.49	4630	4755	4555	6010	3245	4630	4609.55	2.41	0	-233	4800	4715	4625	4540	4450	4757	4582	93	1380	500	3330	5	1	18574275	859	-2.28	0.55	12	0.05	-2026.00	8452.00	11580	20240408	-60.06	4020	20241210	15.05	11580	-60.06	20240408	4020	15.05	20241210	11580	-60.06	20240408	4020	15.05	20241210	1.17	N	040910	500	92 억	448302	N	N	N	N
77	20241217	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4560	-70	5	-1.51	29969045	6489	31.35	4630	4755	4555	6010	3245	4630	4618.44	2.41	0	-1399	4800	4715	4625	4540	4450	4757	4582	93	1380	500	3330	5	1	18574275	847	-2.25	0.54	12	0.03	-2026.00	8452.00	11580	20240408	-60.62	4020	20241210	13.43	11580	-60.62	20240408	4020	13.43	20241210	11580	-60.62	20240408	4020	13.43	20241210	1.17	N	040910	500	92 억	448302	N	N	N	N
78	20241217	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4610	-20	5	-0.43	19348105	4161	20.10	4630	4755	4580	6010	3245	4630	4649.87	2.41	0	-1439	4800	4715	4625	4540	4450	4757	4582	93	1380	500	3330	5	1	18574275	856	-2.28	0.55	12	0.02	-2026.00	8452.00	11580	20240408	-60.19	4020	20241210	14.68	11580	-60.19	20240408	4020	14.68	20241210	11580	-60.19	20240408	4020	14.68	20241210	1.17	N	040910	500	92 억	448302	N	N	N	N
79	20241217	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4615	-15	5	-0.32	16225870	3481	16.82	4630	4755	4615	6010	3245	4630	4661.27	2.41	0	-1422	4800	4715	4625	4540	4450	4757	4582	93	1380	500	3330	5	1	18574275	857	-2.28	0.55	12	0.02	-2026.00	8452.00	11580	20240408	-60.15	4020	20241210	14.80	11580	-60.15	20240408	4020	14.80	20241210	11580	-60.15	20240408	4020	14.80	20241210	1.17	N	040910	500	92 억	448302	N	N	N	N
80	20241217	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4680	50	2	1.08	8636135	1841	8.90	4630	4755	4630	6010	3245	4630	4691.00	2.41	0	-401	4800	4715	4625	4540	4450	4757	4582	93	1380	500	3330	5	1	18574275	869	-2.31	0.55	12	0.01	-2026.00	8452.00	11580	20240408	-59.59	4020	20241210	16.42	11580	-59.59	20240408	4020	16.42	20241210	11580	-59.59	20240408	4020	16.42	20241210	1.17	N	040910	500	92 억	448302	N	N	N	N
81	20241217	090452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	70	2	1.51	1454020	312	1.51	4630	4715	4630	6010	3245	4630	4660.32	2.41	0	72	4800	4715	4625	4540	4450	4757	4582	93	1380	500	3330	5	1	18574275	873	-2.32	0.56	12	0.00	-2026.00	8452.00	11580	20240408	-59.41	4020	20241210	16.92	11580	-59.41	20240408	4020	16.92	20241210	11580	-59.41	20240408	4020	16.92	20241210	1.17	N	040910	500	92 억	448302	N	N	N	N
82	20241216	160446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4630	95	2	2.09	96279040	20694	178.15	4540	4710	4535	5890	3175	4535	4652.51	2.41	0	584	4651	4592	4541	4482	4431	4622	4512	93	1355	500	3260	5	1	18574275	860	-2.29	0.55	12	0.11	-2026.00	8452.00	11580	20240408	-60.02	4020	20241210	15.17	11580	-60.02	20240408	4020	15.17	20241210	11580	-60.02	20240408	4020	15.17	20241210	1.17	N	040910	500	92 억	447741	N	N	N	N
83	20241216	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	115	2	2.54	89196730	19168	165.01	4540	4710	4535	5890	3175	4535	4653.42	2.41	0	447	4651	4592	4541	4482	4431	4622	4512	93	1355	500	3260	5	1	18574275	864	-2.30	0.55	12	0.10	-2026.00	8452.00	11580	20240408	-59.84	4020	20241210	15.67	11580	-59.84	20240408	4020	15.67	20241210	11580	-59.84	20240408	4020	15.67	20241210	1.17	N	040910	500	92 억	447741	N	N	N	N
84	20241216	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4675	140	2	3.09	77618945	16687	143.66	4540	4710	4535	5890	3175	4535	4651.46	2.41	0	946	4651	4592	4541	4482	4431	4622	4512	93	1355	500	3260	5	1	18574275	868	-2.31	0.55	12	0.09	-2026.00	8452.00	11580	20240408	-59.63	4020	20241210	16.29	11580	-59.63	20240408	4020	16.29	20241210	11580	-59.63	20240408	4020	16.29	20241210	1.17	N	040910	500	92 억	447741	N	N	N	N
85	20241216	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	115	2	2.54	68545420	14734	126.84	4540	4710	4535	5890	3175	4535	4652.19	2.41	0	419	4651	4592	4541	4482	4431	4622	4512	93	1355	500	3260	5	1	18574275	864	-2.30	0.55	12	0.08	-2026.00	8452.00	11580	20240408	-59.84	4020	20241210	15.67	11580	-59.84	20240408	4020	15.67	20241210	11580	-59.84	20240408	4020	15.67	20241210	1.17	N	040910	500	92 억	447741	N	N	N	N
86	20241216	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4630	95	2	2.09	59267540	12734	109.62	4540	4710	4535	5890	3175	4535	4654.28	2.41	0	202	4651	4592	4541	4482	4431	4622	4512	93	1355	500	3260	5	1	18574275	860	-2.29	0.55	12	0.07	-2026.00	8452.00	11580	20240408	-60.02	4020	20241210	15.17	11580	-60.02	20240408	4020	15.17	20241210	11580	-60.02	20240408	4020	15.17	20241210	1.17	N	040910	500	92 억	447741	N	N	N	N
87	20241216	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4640	105	2	2.32	46146050	9896	85.19	4540	4710	4535	5890	3175	4535	4663.10	2.41	0	106	4651	4592	4541	4482	4431	4622	4512	93	1355	500	3260	5	1	18574275	862	-2.29	0.55	12	0.05	-2026.00	8452.00	11580	20240408	-59.93	4020	20241210	15.42	11580	-59.93	20240408	4020	15.42	20241210	11580	-59.93	20240408	4020	15.42	20241210	1.17	N	040910	500	92 억	447741	N	N	N	N
88	20241216	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	165	2	3.64	35442320	7603	65.45	4540	4710	4535	5890	3175	4535	4661.62	2.41	0	848	4651	4592	4541	4482	4431	4622	4512	93	1355	500	3260	5	1	18574275	873	-2.32	0.56	12	0.04	-2026.00	8452.00	11580	20240408	-59.41	4020	20241210	16.92	11580	-59.41	20240408	4020	16.92	20241210	11580	-59.41	20240408	4020	16.92	20241210	1.17	N	040910	500	92 억	447741	N	N	N	N
89	20241216	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4585	50	2	1.10	1778645	389	3.35	4540	4590	4535	5890	3175	4535	4572.35	2.41	0	-178	4651	4592	4541	4482	4431	4622	4512	93	1355	500	3260	5	1	18574275	852	-2.26	0.54	12	0.00	-2026.00	8452.00	11580	20240408	-60.41	4020	20241210	14.05	11580	-60.41	20240408	4020	14.05	20241210	11580	-60.41	20240408	4020	14.05	20241210	1.17	N	040910	500	92 억	447741	N	N	N	N
90	20241213	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4535	5	2	0.11	52874765	11616	32.97	4530	4600	4490	5880	3175	4530	4551.89	2.42	0	-1226	4633	4581	4478	4426	4323	4607	4452	93	1350	500	3260	5	1	18574275	842	-2.24	0.54	12	0.06	-2026.00	8452.00	11580	20240408	-60.84	4020	20241210	12.81	11580	-60.84	20240408	4020	12.81	20241210	11580	-60.84	20240408	4020	12.81	20241210	1.19	N	040910	500	92 억	448955	N	N	N	N
91	20241213	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4540	10	2	0.22	43480685	9547	27.10	4530	4600	4490	5880	3175	4530	4554.38	2.42	0	-907	4633	4581	4478	4426	4323	4607	4452	93	1350	500	3260	5	1	18574275	843	-2.24	0.54	12	0.05	-2026.00	8452.00	11580	20240408	-60.79	4020	20241210	12.94	11580	-60.79	20240408	4020	12.94	20241210	11580	-60.79	20240408	4020	12.94	20241210	1.19	N	040910	500	92 억	448955	N	N	N	N
92	20241213	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4570	40	2	0.88	19791790	4356	12.36	4530	4575	4490	5880	3175	4530	4543.57	2.42	0	-781	4633	4581	4478	4426	4323	4607	4452	93	1350	500	3260	5	1	18574275	849	-2.26	0.54	12	0.02	-2026.00	8452.00	11580	20240408	-60.54	4020	20241210	13.68	11580	-60.54	20240408	4020	13.68	20241210	11580	-60.54	20240408	4020	13.68	20241210	1.19	N	040910	500	92 억	448955	N	N	N	N
93	20241213	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	15	2	0.33	18218835	4011	11.38	4530	4575	4490	5880	3175	4530	4542.22	2.42	0	-921	4633	4581	4478	4426	4323	4607	4452	93	1350	500	3260	5	1	18574275	844	-2.24	0.54	12	0.02	-2026.00	8452.00	11580	20240408	-60.75	4020	20241210	13.06	11580	-60.75	20240408	4020	13.06	20241210	11580	-60.75	20240408	4020	13.06	20241210	1.19	N	040910	500	92 억	448955	N	N	N	N
94	20241213	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4570	40	2	0.88	14449060	3183	9.03	4530	4575	4490	5880	3175	4530	4539.45	2.42	0	-160	4633	4581	4478	4426	4323	4607	4452	93	1350	500	3260	5	1	18574275	849	-2.26	0.54	12	0.02	-2026.00	8452.00	11580	20240408	-60.54	4020	20241210	13.68	11580	-60.54	20240408	4020	13.68	20241210	11580	-60.54	20240408	4020	13.68	20241210	1.19	N	040910	500	92 억	448955	N	N	N	N
95	20241213	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4550	20	2	0.44	13042275	2875	8.16	4530	4570	4490	5880	3175	4530	4536.44	2.42	0	-98	4633	4581	4478	4426	4323	4607	4452	93	1350	500	3260	5	1	18574275	845	-2.25	0.54	12	0.02	-2026.00	8452.00	11580	20240408	-60.71	4020	20241210	13.18	11580	-60.71	20240408	4020	13.18	20241210	11580	-60.71	20240408	4020	13.18	20241210	1.19	N	040910	500	92 억	448955	N	N	N	N
96	20241213	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4555	25	2	0.55	11617145	2562	7.27	4530	4565	4490	5880	3175	4530	4534.40	2.42	0	-213	4633	4581	4478	4426	4323	4607	4452	93	1350	500	3260	5	1	18574275	846	-2.25	0.54	12	0.01	-2026.00	8452.00	11580	20240408	-60.66	4020	20241210	13.31	11580	-60.66	20240408	4020	13.31	20241210	11580	-60.66	20240408	4020	13.31	20241210	1.19	N	040910	500	92 억	448955	N	N	N	N
97	20241213	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4500	-30	5	-0.66	683400	151	0.43	4530	4530	4500	5880	3175	4530	4525.83	2.42	0	-27	4633	4581	4478	4426	4323	4607	4452	93	1350	500	3260	5	1	18574275	836	-2.22	0.53	12	0.00	-2026.00	8452.00	11580	20240408	-61.14	4020	20241210	11.94	11580	-61.14	20240408	4020	11.94	20241210	11580	-61.14	20240408	4020	11.94	20241210	1.19	N	040910	500	92 억	448955	N	N	N	N
98	20241212	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4530	10	2	0.22	156252470	35205	168.65	4410	4530	4375	5870	3165	4520	4438.36	2.38	0	6652	4733	4626	4413	4306	4093	4680	4360	93	1350	500	3250	5	1	18574275	841	-2.24	0.54	12	0.19	-2026.00	8452.00	11580	20240408	-60.88	4020	20241210	12.69	11580	-60.88	20240408	4020	12.69	20241210	11580	-60.88	20240408	4020	12.69	20241210	1.19	N	040910	500	92 억	442303	N	N	N	N
99	20241212	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4495	-25	5	-0.55	150272440	33881	162.31	4410	4495	4375	5870	3165	4520	4435.30	2.38	0	6887	4733	4626	4413	4306	4093	4680	4360	93	1350	500	3250	5	1	18574275	835	-2.22	0.53	12	0.18	-2026.00	8452.00	11580	20240408	-61.18	4020	20241210	11.82	11580	-61.18	20240408	4020	11.82	20241210	11580	-61.18	20240408	4020	11.82	20241210	1.19	N	040910	500	92 억	442303	N	N	N	N
100	20241212	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4450	-70	5	-1.55	125179195	28256	135.36	4410	4495	4375	5870	3165	4520	4430.18	2.38	0	4884	4733	4626	4413	4306	4093	4680	4360	93	1350	500	3250	5	1	18574275	827	-2.20	0.53	12	0.15	-2026.00	8452.00	11580	20240408	-61.57	4020	20241210	10.70	11580	-61.57	20240408	4020	10.70	20241210	11580	-61.57	20240408	4020	10.70	20241210	1.19	N	040910	500	92 억	442303	N	N	N	N
101	20241212	130446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4460	-60	5	-1.33	103282330	23338	111.80	4410	4495	4375	5870	3165	4520	4425.50	2.38	0	4309	4733	4626	4413	4306	4093	4680	4360	93	1350	500	3250	5	1	18574275	828	-2.20	0.53	12	0.13	-2026.00	8452.00	11580	20240408	-61.49	4020	20241210	10.95	11580	-61.49	20240408	4020	10.95	20241210	11580	-61.49	20240408	4020	10.95	20241210	1.19	N	040910	500	92 억	442303	N	N	N	N
102	20241212	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4450	-70	5	-1.55	86656010	19600	93.90	4410	4495	4375	5870	3165	4520	4421.23	2.38	0	4478	4733	4626	4413	4306	4093	4680	4360	93	1350	500	3250	5	1	18574275	827	-2.20	0.53	12	0.11	-2026.00	8452.00	11580	20240408	-61.57	4020	20241210	10.70	11580	-61.57	20240408	4020	10.70	20241210	11580	-61.57	20240408	4020	10.70	20241210	1.19	N	040910	500	92 억	442303	N	N	N	N
103	20241212	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4455	-65	5	-1.44	81268255	18390	88.10	4410	4495	4375	5870	3165	4520	4419.15	2.38	0	5021	4733	4626	4413	4306	4093	4680	4360	93	1350	500	3250	5	1	18574275	827	-2.20	0.53	12	0.10	-2026.00	8452.00	11580	20240408	-61.53	4020	20241210	10.82	11580	-61.53	20240408	4020	10.82	20241210	11580	-61.53	20240408	4020	10.82	20241210	1.19	N	040910	500	92 억	442303	N	N	N	N
104	20241212	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4425	-95	5	-2.10	57482155	13014	62.35	4410	4495	4375	5870	3165	4520	4416.95	2.38	0	3654	4733	4626	4413	4306	4093	4680	4360	93	1350	500	3250	5	1	18574275	822	-2.18	0.52	12	0.07	-2026.00	8452.00	11580	20240408	-61.79	4020	20241210	10.07	11580	-61.79	20240408	4020	10.07	20241210	11580	-61.79	20240408	4020	10.07	20241210	1.19	N	040910	500	92 억	442303	N	N	N	N
105	20241212	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4450	-70	5	-1.55	1422260	321	1.54	4410	4485	4410	5870	3165	4520	4430.72	2.38	0	85	4733	4626	4413	4306	4093	4680	4360	93	1350	500	3250	5	1	18574275	827	-2.20	0.53	12	0.00	-2026.00	8452.00	11580	20240408	-61.57	4020	20241210	10.70	11580	-61.57	20240408	4020	10.70	20241210	11580	-61.57	20240408	4020	10.70	20241210	1.19	N	040910	500	92 억	442303	N	N	N	N
106	20241211	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	265	2	6.23	91935975	20866	86.94	4200	4520	4200	5530	2980	4255	4406.02	2.34	0	8065	4631	4442	4231	4042	3831	4537	4137	93	1275	500	3060	5	1	18574275	840	-2.23	0.53	12	0.11	-2026.00	8452.00	11580	20240408	-60.97	4020	20241210	12.44	11580	-60.97	20240408	4020	12.44	20241210	11580	-60.97	20240408	4020	12.44	20241210	1.24	N	040910	500	92 억	434240	N	N	N	N
107	20241211	150344	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4455	200	2	4.70	86771620	19723	82.18	4200	4470	4200	5530	2980	4255	4399.51	2.34	0	8130	4631	4442	4231	4042	3831	4537	4137	93	1275	500	3060	5	1	18574275	827	-2.20	0.53	12	0.11	-2026.00	8452.00	11580	20240408	-61.53	4020	20241210	10.82	11580	-61.53	20240408	4020	10.82	20241210	11580	-61.53	20240408	4020	10.82	20241210	1.24	N	040910	500	92 억	434240	N	N	N	N
108	20241211	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4440	185	2	4.35	70668720	16099	67.08	4200	4445	4200	5530	2980	4255	4389.63	2.34	0	7457	4631	4442	4231	4042	3831	4537	4137	93	1275	500	3060	5	1	18574275	825	-2.19	0.53	12	0.09	-2026.00	8452.00	11580	20240408	-61.66	4020	20241210	10.45	11580	-61.66	20240408	4020	10.45	20241210	11580	-61.66	20240408	4020	10.45	20241210	1.24	N	040910	500	92 억	434240	N	N	N	N
109	20241211	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4420	165	2	3.88	67760170	15443	64.34	4200	4445	4200	5530	2980	4255	4387.76	2.34	0	7242	4631	4442	4231	4042	3831	4537	4137	93	1275	500	3060	5	1	18574275	821	-2.18	0.52	12	0.08	-2026.00	8452.00	11580	20240408	-61.83	4020	20241210	9.95	11580	-61.83	20240408	4020	9.95	20241210	11580	-61.83	20240408	4020	9.95	20241210	1.24	N	040910	500	92 억	434240	N	N	N	N
110	20241211	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4425	170	2	4.00	64662135	14741	61.42	4200	4445	4200	5530	2980	4255	4386.55	2.34	0	6659	4631	4442	4231	4042	3831	4537	4137	93	1275	500	3060	5	1	18574275	822	-2.18	0.52	12	0.08	-2026.00	8452.00	11580	20240408	-61.79	4020	20241210	10.07	11580	-61.79	20240408	4020	10.07	20241210	11580	-61.79	20240408	4020	10.07	20241210	1.24	N	040910	500	92 억	434240	N	N	N	N
111	20241211	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4405	150	2	3.53	40878345	9339	38.91	4200	4445	4200	5530	2980	4255	4377.17	2.34	0	2533	4631	4442	4231	4042	3831	4537	4137	93	1275	500	3060	5	1	18574275	818	-2.17	0.52	12	0.05	-2026.00	8452.00	11580	20240408	-61.96	4020	20241210	9.58	11580	-61.96	20240408	4020	9.58	20241210	11580	-61.96	20240408	4020	9.58	20241210	1.24	N	040910	500	92 억	434240	N	N	N	N
112	20241211	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4390	135	2	3.17	32265755	7388	30.78	4200	4435	4200	5530	2980	4255	4367.32	2.34	0	2044	4631	4442	4231	4042	3831	4537	4137	93	1275	500	3060	5	1	18574275	815	-2.17	0.52	12	0.04	-2026.00	8452.00	11580	20240408	-62.09	4020	20241210	9.20	11580	-62.09	20240408	4020	9.20	20241210	11580	-62.09	20240408	4020	9.20	20241210	1.24	N	040910	500	92 억	434240	N	N	N	N
113	20241211	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4325	70	2	1.65	3437680	805	3.35	4200	4325	4200	5530	2980	4255	4270.41	2.34	0	449	4631	4442	4231	4042	3831	4537	4137	93	1275	500	3060	5	1	18574275	803	-2.13	0.51	12	0.00	-2026.00	8452.00	11580	20240408	-62.65	4020	20241210	7.59	11580	-62.65	20240408	4020	7.59	20241210	11580	-62.65	20240408	4020	7.59	20241210	1.24	N	040910	500	92 억	434240	N	N	N	N
114	20241210	160445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4255	230	2	5.71	98976025	23447	39.82	4020	4420	4020	5230	2820	4025	4221.25	2.28	0	10023	4471	4247	4136	3912	3801	4192	3857	93	1205	500	2890	5	1	18574275	790	-2.10	0.50	12	0.13	-2026.00	8452.00	11580	20240408	-63.26	4020	20241210	5.85	11580	-63.26	20240408	4020	5.85	20241210	11580	-63.26	20240408	4020	5.85	20241210	1.22	N	040910	500	92 억	424217	N	N	N	N
115	20241210	150446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4235	210	2	5.22	95427750	22613	38.40	4020	4420	4020	5230	2820	4025	4220.04	2.28	0	9996	4471	4247	4136	3912	3801	4192	3857	93	1205	500	2890	5	1	18574275	787	-2.09	0.50	12	0.12	-2026.00	8452.00	11580	20240408	-63.43	4020	20241210	5.35	11580	-63.43	20240408	4020	5.35	20241210	11580	-63.43	20240408	4020	5.35	20241210	1.22	N	040910	500	92 억	424217	N	N	N	N
116	20241210	140445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4270	245	2	6.09	74783515	17752	30.15	4020	4420	4020	5230	2820	4025	4212.68	2.28	0	7090	4471	4247	4136	3912	3801	4192	3857	93	1205	500	2890	5	1	18574275	793	-2.11	0.51	12	0.10	-2026.00	8452.00	11580	20240408	-63.13	4020	20241210	6.22	11580	-63.13	20240408	4020	6.22	20241210	11580	-63.13	20240408	4020	6.22	20241210	1.22	N	040910	500	92 억	424217	N	N	N	N
117	20241210	130444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4260	235	2	5.84	70007605	16632	28.25	4020	4420	4020	5230	2820	4025	4209.21	2.28	0	6667	4471	4247	4136	3912	3801	4192	3857	93	1205	500	2890	5	1	18574275	791	-2.10	0.50	12	0.09	-2026.00	8452.00	11580	20240408	-63.21	4020	20241210	5.97	11580	-63.21	20240408	4020	5.97	20241210	11580	-63.21	20240408	4020	5.97	20241210	1.22	N	040910	500	92 억	424217	N	N	N	N
118	20241210	120445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4280	255	2	6.34	64676050	15385	26.13	4020	4420	4020	5230	2820	4025	4203.84	2.28	0	6795	4471	4247	4136	3912	3801	4192	3857	93	1205	500	2890	5	1	18574275	795	-2.11	0.51	12	0.08	-2026.00	8452.00	11580	20240408	-63.04	4020	20241210	6.47	11580	-63.04	20240408	4020	6.47	20241210	11580	-63.04	20240408	4020	6.47	20241210	1.22	N	040910	500	92 억	424217	N	N	N	N
119	20241210	110444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4235	210	2	5.22	34672985	8381	14.23	4020	4235	4020	5230	2820	4025	4137.09	2.28	0	4520	4471	4247	4136	3912	3801	4192	3857	93	1205	500	2890	5	1	18574275	787	-2.09	0.50	12	0.05	-2026.00	8452.00	11580	20240408	-63.43	4020	20241210	5.35	11580	-63.43	20240408	4020	5.35	20241210	11580	-63.43	20240408	4020	5.35	20241210	1.22	N	040910	500	92 억	424217	N	N	N	N
120	20241210	100444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4200	175	2	4.35	28916660	7015	11.91	4020	4200	4020	5230	2820	4025	4122.12	2.28	0	3866	4471	4247	4136	3912	3801	4192	3857	93	1205	500	2890	5	1	18574275	780	-2.07	0.50	12	0.04	-2026.00	8452.00	11580	20240408	-63.73	4020	20241210	4.48	11580	-63.73	20240408	4020	4.48	20241210	11580	-63.73	20240408	4020	4.48	20241210	1.22	N	040910	500	92 억	424217	N	N	N	N
121	20241210	090448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4055	30	2	0.75	8805540	2174	3.69	4020	4110	4020	5230	2820	4025	4050.39	2.28	0	1816	4471	4247	4136	3912	3801	4192	3857	93	1205	500	2890	5	1	18574275	753	-2.00	0.48	12	0.01	-2026.00	8452.00	11580	20240408	-64.98	4020	20241210	0.87	11580	-64.98	20240408	4020	0.87	20241210	11580	-64.98	20240408	4020	0.87	20241210	1.22	N	040910	500	92 억	424217	N	N	N	N
122	20241209	160443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4025	-360	5	-8.21	239120855	58236	120.25	4115	4360	4025	5700	3070	4385	4106.11	2.30	0	-1558	4688	4536	4418	4266	4148	4477	4207	93	1315	500	3150	5	1	18574275	748	-1.99	0.48	12	0.31	-2026.00	8452.00	11580	20240408	-65.24	4025	20241209	0.00	11580	-65.24	20240408	4025	0.00	20241209	11580	-65.24	20240408	4025	0.00	20241209	1.26	N	040910	500	92 억	427760	N	N	N	N
123	20241209	150445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4080	-305	5	-6.96	212701740	51725	106.80	4115	4360	4025	5700	3070	4385	4112.17	2.30	0	-1794	4688	4536	4418	4266	4148	4477	4207	93	1315	500	3150	5	1	18574275	758	-2.01	0.48	12	0.28	-2026.00	8452.00	11580	20240408	-64.77	4025	20241209	1.37	11580	-64.77	20240408	4025	1.37	20241209	11580	-64.77	20240408	4025	1.37	20241209	1.26	N	040910	500	92 억	427760	N	N	N	N
124	20241209	140444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4070	-315	5	-7.18	193247980	46935	96.91	4115	4360	4025	5700	3070	4385	4117.35	2.30	0	-2887	4688	4536	4418	4266	4148	4477	4207	93	1315	500	3150	5	1	18574275	756	-2.01	0.48	12	0.25	-2026.00	8452.00	11580	20240408	-64.85	4025	20241209	1.12	11580	-64.85	20240408	4025	1.12	20241209	11580	-64.85	20240408	4025	1.12	20241209	1.26	N	040910	500	92 억	427760	N	N	N	N
125	20241209	130445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4035	-350	5	-7.98	177097070	42951	88.69	4115	4360	4030	5700	3070	4385	4123.24	2.30	0	-2696	4688	4536	4418	4266	4148	4477	4207	93	1315	500	3150	5	1	18574275	749	-1.99	0.48	12	0.23	-2026.00	8452.00	11580	20240408	-65.16	4030	20241209	0.12	11580	-65.16	20240408	4030	0.12	20241209	11580	-65.16	20240408	4030	0.12	20241209	1.26	N	040910	500	92 억	427760	N	N	N	N
126	20241209	120444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4080	-305	5	-6.96	137667255	33260	68.68	4115	4360	4070	5700	3070	4385	4139.12	2.30	0	-2245	4688	4536	4418	4266	4148	4477	4207	93	1315	500	3150	5	1	18574275	758	-2.01	0.48	12	0.18	-2026.00	8452.00	11580	20240408	-64.77	4070	20241209	0.25	11580	-64.77	20240408	4070	0.25	20241209	11580	-64.77	20240408	4070	0.25	20241209	1.26	N	040910	500	92 억	427760	N	N	N	N
127	20241209	110445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4145	-240	5	-5.47	109435235	26364	54.44	4115	4360	4100	5700	3070	4385	4150.93	2.30	0	1971	4688	4536	4418	4266	4148	4477	4207	93	1315	500	3150	5	1	18574275	770	-2.05	0.49	12	0.14	-2026.00	8452.00	11580	20240408	-64.21	4100	20241209	1.10	11580	-64.21	20240408	4100	1.10	20241209	11580	-64.21	20240408	4100	1.10	20241209	1.26	N	040910	500	92 억	427760	N	N	N	N
128	20241209	100444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4160	-225	5	-5.13	103428405	24912	51.44	4115	4360	4100	5700	3070	4385	4151.75	2.30	0	2000	4688	4536	4418	4266	4148	4477	4207	93	1315	500	3150	5	1	18574275	773	-2.05	0.49	12	0.13	-2026.00	8452.00	11580	20240408	-64.08	4100	20241209	1.46	11580	-64.08	20240408	4100	1.46	20241209	11580	-64.08	20240408	4100	1.46	20241209	1.26	N	040910	500	92 억	427760	N	N	N	N
129	20241209	090442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4220	-165	5	-3.76	28382235	6834	14.11	4115	4360	4115	5700	3070	4385	4153.09	2.30	0	1621	4688	4536	4418	4266	4148	4477	4207	93	1315	500	3150	5	1	18574275	784	-2.08	0.50	12	0.04	-2026.00	8452.00	11580	20240408	-63.56	4115	20241209	2.55	11580	-63.56	20240408	4115	2.55	20241209	11580	-63.56	20240408	4115	2.55	20241209	1.26	N	040910	500	92 억	427760	N	N	N	N
130	20241206	160441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4385	-165	5	-3.63	212565940	48430	256.77	4550	4570	4300	5910	3185	4550	4389.14	2.22	0	14993	4820	4685	4595	4460	4370	4640	4415	93	1360	500	3270	5	1	18574275	814	-2.16	0.52	12	0.26	-2026.00	8452.00	11580	20240408	-62.13	4155	20241115	5.54	11580	-62.13	20240408	4155	5.54	20241115	11580	-62.13	20240408	4155	5.54	20241115	1.26	N	040910	500	92 억	412761	N	N	N	N
131	20241206	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4415	-135	5	-2.97	203523730	46369	245.85	4550	4570	4300	5910	3185	4550	4389.22	2.22	0	15641	4820	4685	4595	4460	4370	4640	4415	93	1360	500	3270	5	1	18574275	820	-2.18	0.52	12	0.25	-2026.00	8452.00	11580	20240408	-61.87	4155	20241115	6.26	11580	-61.87	20240408	4155	6.26	20241115	11580	-61.87	20240408	4155	6.26	20241115	1.26	N	040910	500	92 억	412761	N	N	N	N
132	20241206	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4425	-125	5	-2.75	193097125	43993	233.25	4550	4570	4300	5910	3185	4550	4389.27	2.22	0	14528	4820	4685	4595	4460	4370	4640	4415	93	1360	500	3270	5	1	18574275	822	-2.18	0.52	12	0.24	-2026.00	8452.00	11580	20240408	-61.79	4155	20241115	6.50	11580	-61.79	20240408	4155	6.50	20241115	11580	-61.79	20240408	4155	6.50	20241115	1.26	N	040910	500	92 억	412761	N	N	N	N
133	20241206	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4390	-160	5	-3.52	152450110	34681	183.88	4550	4570	4300	5910	3185	4550	4395.78	2.22	0	8216	4820	4685	4595	4460	4370	4640	4415	93	1360	500	3270	5	1	18574275	815	-2.17	0.52	12	0.19	-2026.00	8452.00	11580	20240408	-62.09	4155	20241115	5.66	11580	-62.09	20240408	4155	5.66	20241115	11580	-62.09	20240408	4155	5.66	20241115	1.26	N	040910	500	92 억	412761	N	N	N	N
134	20241206	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4370	-180	5	-3.96	134069480	30485	161.63	4550	4570	4300	5910	3185	4550	4397.88	2.22	0	5586	4820	4685	4595	4460	4370	4640	4415	93	1360	500	3270	5	1	18574275	812	-2.16	0.52	12	0.16	-2026.00	8452.00	11580	20240408	-62.26	4155	20241115	5.17	11580	-62.26	20240408	4155	5.17	20241115	11580	-62.26	20240408	4155	5.17	20241115	1.26	N	040910	500	92 억	412761	N	N	N	N
135	20241206	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4335	-215	5	-4.73	76681880	17434	92.43	4550	4570	4300	5910	3185	4550	4398.41	2.22	0	1563	4820	4685	4595	4460	4370	4640	4415	93	1360	500	3270	5	1	18574275	805	-2.14	0.51	12	0.09	-2026.00	8452.00	11580	20240408	-62.56	4155	20241115	4.33	11580	-62.56	20240408	4155	4.33	20241115	11580	-62.56	20240408	4155	4.33	20241115	1.26	N	040910	500	92 억	412761	N	N	N	N
136	20241206	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	-150	5	-3.30	28646420	6404	33.95	4550	4570	4400	5910	3185	4550	4473.21	2.22	0	-862	4820	4685	4595	4460	4370	4640	4415	93	1360	500	3270	5	1	18574275	817	-2.17	0.52	12	0.03	-2026.00	8452.00	11580	20240408	-62.00	4155	20241115	5.90	11580	-62.00	20240408	4155	5.90	20241115	11580	-62.00	20240408	4155	5.90	20241115	1.26	N	040910	500	92 억	412761	N	N	N	N
137	20241206	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	-30	5	-0.66	566125	125	0.66	4550	4565	4520	5910	3185	4550	4529.00	2.22	0	-106	4820	4685	4595	4460	4370	4640	4415	93	1360	500	3270	5	1	18574275	840	-2.23	0.53	12	0.00	-2026.00	8452.00	11580	20240408	-60.97	4155	20241115	8.78	11580	-60.97	20240408	4155	8.78	20241115	11580	-60.97	20240408	4155	8.78	20241115	1.26	N	040910	500	92 억	412761	N	N	N	N
138	20241205	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4550	-155	5	-3.29	86860965	18828	74.25	4680	4730	4505	6110	3295	4705	4613.41	2.24	0	-3887	4848	4776	4718	4646	4588	4812	4682	93	1405	500	3380	5	1	18574275	845	-2.25	0.54	12	0.10	-2026.00	8452.00	11580	20240408	-60.71	4155	20241115	9.51	11580	-60.71	20240408	4155	9.51	20241115	11580	-60.71	20240408	4155	9.51	20241115	1.26	N	040910	500	92 억	416615	N	N	N	N
139	20241205	150436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	-160	5	-3.40	83694015	18130	71.50	4680	4730	4505	6110	3295	4705	4616.33	2.24	0	-3706	4848	4776	4718	4646	4588	4812	4682	93	1405	500	3380	5	1	18574275	844	-2.24	0.54	12	0.10	-2026.00	8452.00	11580	20240408	-60.75	4155	20241115	9.39	11580	-60.75	20240408	4155	9.39	20241115	11580	-60.75	20240408	4155	9.39	20241115	1.26	N	040910	500	92 억	416615	N	N	N	N
140	20241205	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4595	-110	5	-2.34	75801300	16396	64.66	4680	4730	4505	6110	3295	4705	4623.16	2.24	0	-2653	4848	4776	4718	4646	4588	4812	4682	93	1405	500	3380	5	1	18574275	853	-2.27	0.54	12	0.09	-2026.00	8452.00	11580	20240408	-60.32	4155	20241115	10.59	11580	-60.32	20240408	4155	10.59	20241115	11580	-60.32	20240408	4155	10.59	20241115	1.26	N	040910	500	92 억	416615	N	N	N	N
141	20241205	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4585	-120	5	-2.55	69606750	15045	59.34	4680	4730	4505	6110	3295	4705	4626.57	2.24	0	-1704	4848	4776	4718	4646	4588	4812	4682	93	1405	500	3380	5	1	18574275	852	-2.26	0.54	12	0.08	-2026.00	8452.00	11580	20240408	-60.41	4155	20241115	10.35	11580	-60.41	20240408	4155	10.35	20241115	11580	-60.41	20240408	4155	10.35	20241115	1.26	N	040910	500	92 억	416615	N	N	N	N
142	20241205	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4625	-80	5	-1.70	65933725	14247	56.19	4680	4730	4505	6110	3295	4705	4627.90	2.24	0	-1199	4848	4776	4718	4646	4588	4812	4682	93	1405	500	3380	5	1	18574275	859	-2.28	0.55	12	0.08	-2026.00	8452.00	11580	20240408	-60.06	4155	20241115	11.31	11580	-60.06	20240408	4155	11.31	20241115	11580	-60.06	20240408	4155	11.31	20241115	1.26	N	040910	500	92 억	416615	N	N	N	N
143	20241205	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4605	-100	5	-2.13	54996400	11871	46.82	4680	4730	4505	6110	3295	4705	4632.84	2.24	0	-1101	4848	4776	4718	4646	4588	4812	4682	93	1405	500	3380	5	1	18574275	855	-2.27	0.54	12	0.06	-2026.00	8452.00	11580	20240408	-60.23	4155	20241115	10.83	11580	-60.23	20240408	4155	10.83	20241115	11580	-60.23	20240408	4155	10.83	20241115	1.26	N	040910	500	92 억	416615	N	N	N	N
144	20241205	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4655	-50	5	-1.06	29833585	6392	25.21	4680	4730	4600	6110	3295	4705	4667.33	2.24	0	-1519	4848	4776	4718	4646	4588	4812	4682	93	1405	500	3380	5	1	18574275	865	-2.30	0.55	12	0.03	-2026.00	8452.00	11580	20240408	-59.80	4155	20241115	12.03	11580	-59.80	20240408	4155	12.03	20241115	11580	-59.80	20240408	4155	12.03	20241115	1.26	N	040910	500	92 억	416615	N	N	N	N
145	20241205	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	-5	5	-0.11	586230	125	0.49	4680	4705	4680	6110	3295	4705	4689.84	2.24	0	-63	4848	4776	4718	4646	4588	4812	4682	93	1405	500	3380	5	1	18574275	873	-2.32	0.56	12	0.00	-2026.00	8452.00	11580	20240408	-59.41	4155	20241115	13.12	11580	-59.41	20240408	4155	13.12	20241115	11580	-59.41	20240408	4155	13.12	20241115	1.26	N	040910	500	92 억	416615	N	N	N	N
146	20241204	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	-100	5	-2.08	118981185	25306	131.87	4660	4790	4660	6240	3365	4805	4701.70	2.25	0	-680	4985	4895	4750	4660	4515	4940	4705	93	1435	500	3450	5	1	18574275	874	-2.32	0.56	12	0.14	-2026.00	8452.00	11580	20240408	-59.37	4155	20241115	13.24	11580	-59.37	20240408	4155	13.24	20241115	11580	-59.37	20240408	4155	13.24	20241115	1.26	N	040910	500	92 억	417236	N	N	N	N
147	20241204	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	-105	5	-2.19	112395710	23904	124.56	4660	4790	4660	6240	3365	4805	4701.96	2.25	0	-108	4985	4895	4750	4660	4515	4940	4705	93	1435	500	3450	5	1	18574275	873	-2.32	0.56	12	0.13	-2026.00	8452.00	11580	20240408	-59.41	4155	20241115	13.12	11580	-59.41	20240408	4155	13.12	20241115	11580	-59.41	20240408	4155	13.12	20241115	1.26	N	040910	500	92 억	417236	N	N	N	N
148	20241204	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	-95	5	-1.98	109108990	23205	120.92	4660	4790	4660	6240	3365	4805	4701.96	2.25	0	237	4985	4895	4750	4660	4515	4940	4705	93	1435	500	3450	5	1	18574275	875	-2.32	0.56	12	0.12	-2026.00	8452.00	11580	20240408	-59.33	4155	20241115	13.36	11580	-59.33	20240408	4155	13.36	20241115	11580	-59.33	20240408	4155	13.36	20241115	1.26	N	040910	500	92 억	417236	N	N	N	N
149	20241204	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4740	-65	5	-1.35	106522155	22657	118.07	4660	4790	4660	6240	3365	4805	4701.51	2.25	0	748	4985	4895	4750	4660	4515	4940	4705	93	1435	500	3450	5	1	18574275	880	-2.34	0.56	12	0.12	-2026.00	8452.00	11580	20240408	-59.07	4155	20241115	14.08	11580	-59.07	20240408	4155	14.08	20241115	11580	-59.07	20240408	4155	14.08	20241115	1.26	N	040910	500	92 억	417236	N	N	N	N
150	20241204	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	-95	5	-1.98	98551060	20962	109.23	4660	4790	4660	6240	3365	4805	4701.41	2.25	0	602	4985	4895	4750	4660	4515	4940	4705	93	1435	500	3450	5	1	18574275	875	-2.32	0.56	12	0.11	-2026.00	8452.00	11580	20240408	-59.33	4155	20241115	13.36	11580	-59.33	20240408	4155	13.36	20241115	11580	-59.33	20240408	4155	13.36	20241115	1.26	N	040910	500	92 억	417236	N	N	N	N
151	20241204	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4675	-130	5	-2.71	87106590	18517	96.49	4660	4790	4660	6240	3365	4805	4704.14	2.25	0	1694	4985	4895	4750	4660	4515	4940	4705	93	1435	500	3450	5	1	18574275	868	-2.31	0.55	12	0.10	-2026.00	8452.00	11580	20240408	-59.63	4155	20241115	12.52	11580	-59.63	20240408	4155	12.52	20241115	11580	-59.63	20240408	4155	12.52	20241115	1.26	N	040910	500	92 억	417236	N	N	N	N
152	20241204	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	-95	5	-1.98	61020255	12955	67.51	4660	4790	4660	6240	3365	4805	4710.17	2.25	0	4423	4985	4895	4750	4660	4515	4940	4705	93	1435	500	3450	5	1	18574275	875	-2.32	0.56	12	0.07	-2026.00	8452.00	11580	20240408	-59.33	4155	20241115	13.36	11580	-59.33	20240408	4155	13.36	20241115	11580	-59.33	20240408	4155	13.36	20241115	1.26	N	040910	500	92 억	417236	N	N	N	N
153	20241204	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4680	-125	5	-2.60	27193410	5792	30.18	4660	4710	4660	6240	3365	4805	4694.99	2.25	0	3169	4985	4895	4750	4660	4515	4940	4705	93	1435	500	3450	5	1	18574275	869	-2.31	0.55	12	0.03	-2026.00	8452.00	11580	20240408	-59.59	4155	20241115	12.64	11580	-59.59	20240408	4155	12.64	20241115	11580	-59.59	20240408	4155	12.64	20241115	1.26	N	040910	500	92 억	417236	N	N	N	N
154	20241203	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4805	25	2	0.52	91666510	19190	83.67	4780	4840	4605	6210	3350	4780	4776.79	2.22	0	3853	5013	4896	4833	4716	4653	4865	4685	93	1430	500	3440	5	1	18574275	892	-2.37	0.57	12	0.10	-2026.00	8452.00	11580	20240408	-58.51	4155	20241115	15.64	11580	-58.51	20240408	4155	15.64	20241115	11580	-58.51	20240408	4155	15.64	20241115	1.27	N	040910	500	92 억	413248	N	N	N	N
155	20241203	150458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4765	-15	5	-0.31	83489560	17481	76.22	4780	4840	4605	6210	3350	4780	4776.02	2.22	0	3153	5013	4896	4833	4716	4653	4865	4685	93	1430	500	3440	5	1	18574275	885	-2.35	0.56	12	0.09	-2026.00	8452.00	11580	20240408	-58.85	4155	20241115	14.68	11580	-58.85	20240408	4155	14.68	20241115	11580	-58.85	20240408	4155	14.68	20241115	1.27	N	040910	500	92 억	413248	N	N	N	N
156	20241203	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4795	15	2	0.31	55985165	11746	51.22	4780	4830	4605	6210	3350	4780	4766.32	2.22	0	766	5013	4896	4833	4716	4653	4865	4685	93	1430	500	3440	5	1	18574275	891	-2.37	0.57	12	0.06	-2026.00	8452.00	11580	20240408	-58.59	4155	20241115	15.40	11580	-58.59	20240408	4155	15.40	20241115	11580	-58.59	20240408	4155	15.40	20241115	1.27	N	040910	500	92 억	413248	N	N	N	N
157	20241203	130446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4775	-5	5	-0.10	44860820	9420	41.07	4780	4830	4605	6210	3350	4780	4762.30	2.22	0	1030	5013	4896	4833	4716	4653	4865	4685	93	1430	500	3440	5	1	18574275	887	-2.36	0.56	12	0.05	-2026.00	8452.00	11580	20240408	-58.77	4155	20241115	14.92	11580	-58.77	20240408	4155	14.92	20241115	11580	-58.77	20240408	4155	14.92	20241115	1.27	N	040910	500	92 억	413248	N	N	N	N
158	20241203	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4785	5	2	0.10	31170260	6553	28.57	4780	4830	4605	6210	3350	4780	4756.64	2.22	0	1838	5013	4896	4833	4716	4653	4865	4685	93	1430	500	3440	5	1	18574275	889	-2.36	0.57	12	0.04	-2026.00	8452.00	11580	20240408	-58.68	4155	20241115	15.16	11580	-58.68	20240408	4155	15.16	20241115	11580	-58.68	20240408	4155	15.16	20241115	1.27	N	040910	500	92 억	413248	N	N	N	N
159	20241203	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	-10	5	-0.21	27453480	5775	25.18	4780	4830	4605	6210	3350	4780	4753.85	2.22	0	1833	5013	4896	4833	4716	4653	4865	4685	93	1430	500	3440	5	1	18574275	886	-2.35	0.56	12	0.03	-2026.00	8452.00	11580	20240408	-58.81	4155	20241115	14.80	11580	-58.81	20240408	4155	14.80	20241115	11580	-58.81	20240408	4155	14.80	20241115	1.27	N	040910	500	92 억	413248	N	N	N	N
160	20241203	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4775	-5	5	-0.10	20437990	4302	18.76	4780	4830	4605	6210	3350	4780	4750.81	2.22	0	1262	5013	4896	4833	4716	4653	4865	4685	93	1430	500	3440	5	1	18574275	887	-2.36	0.56	12	0.02	-2026.00	8452.00	11580	20240408	-58.77	4155	20241115	14.92	11580	-58.77	20240408	4155	14.92	20241115	11580	-58.77	20240408	4155	14.92	20241115	1.27	N	040910	500	92 억	413248	N	N	N	N
161	20241203	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	0	3	0.00	1042080	218	0.95	4780	4790	4780	6210	3350	4780	4780.18	2.22	0	-65	5013	4896	4833	4716	4653	4865	4685	93	1430	500	3440	5	1	18574275	888	-2.36	0.57	12	0.00	-2026.00	8452.00	11580	20240408	-58.72	4155	20241115	15.04	11580	-58.72	20240408	4155	15.04	20241115	11580	-58.72	20240408	4155	15.04	20241115	1.27	N	040910	500	92 억	413248	N	N	N	N
162	20241202	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	-180	5	-3.63	109731600	22729	131.93	4905	4950	4770	6440	3475	4960	4827.82	2.22	0	812	5133	5046	5003	4916	4873	5025	4895	93	1480	500	3570	5	1	18574275	888	-2.36	0.57	12	0.12	-2026.00	8452.00	11580	20240408	-58.72	4155	20241115	15.04	11580	-58.72	20240408	4155	15.04	20241115	11580	-58.72	20240408	4155	15.04	20241115	1.30	N	040910	500	92 억	412334	N	N	N	N
163	20241202	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	-180	5	-3.63	100831135	20866	121.12	4905	4950	4770	6440	3475	4960	4832.32	2.22	0	1123	5133	5046	5003	4916	4873	5025	4895	93	1480	500	3570	5	1	18574275	888	-2.36	0.57	12	0.11	-2026.00	8452.00	11580	20240408	-58.72	4155	20241115	15.04	11580	-58.72	20240408	4155	15.04	20241115	11580	-58.72	20240408	4155	15.04	20241115	1.30	N	040910	500	92 억	412334	N	N	N	N
164	20241202	140435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	-150	5	-3.02	84809410	17516	101.67	4905	4950	4770	6440	3475	4960	4841.83	2.22	0	1745	5133	5046	5003	4916	4873	5025	4895	93	1480	500	3570	5	1	18574275	893	-2.37	0.57	12	0.09	-2026.00	8452.00	11580	20240408	-58.46	4155	20241115	15.76	11580	-58.46	20240408	4155	15.76	20241115	11580	-58.46	20240408	4155	15.76	20241115	1.30	N	040910	500	92 억	412334	N	N	N	N
165	20241202	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4800	-160	5	-3.23	75143830	15504	89.99	4905	4950	4770	6440	3475	4960	4846.74	2.22	0	1919	5133	5046	5003	4916	4873	5025	4895	93	1480	500	3570	5	1	18574275	892	-2.37	0.57	12	0.08	-2026.00	8452.00	11580	20240408	-58.55	4155	20241115	15.52	11580	-58.55	20240408	4155	15.52	20241115	11580	-58.55	20240408	4155	15.52	20241115	1.30	N	040910	500	92 억	412334	N	N	N	N
166	20241202	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	-130	5	-2.62	67167320	13845	80.36	4905	4950	4770	6440	3475	4960	4851.38	2.22	0	2065	5133	5046	5003	4916	4873	5025	4895	93	1480	500	3570	5	1	18574275	897	-2.38	0.57	12	0.07	-2026.00	8452.00	11580	20240408	-58.29	4155	20241115	16.25	11580	-58.29	20240408	4155	16.25	20241115	11580	-58.29	20240408	4155	16.25	20241115	1.30	N	040910	500	92 억	412334	N	N	N	N
167	20241202	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4850	-110	5	-2.22	55346555	11399	66.17	4905	4950	4770	6440	3475	4960	4855.39	2.22	0	1718	5133	5046	5003	4916	4873	5025	4895	93	1480	500	3570	5	1	18574275	901	-2.39	0.57	12	0.06	-2026.00	8452.00	11580	20240408	-58.12	4155	20241115	16.73	11580	-58.12	20240408	4155	16.73	20241115	11580	-58.12	20240408	4155	16.73	20241115	1.30	N	040910	500	92 억	412334	N	N	N	N
168	20241202	100425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4870	-90	5	-1.81	53234725	10965	63.65	4905	4950	4770	6440	3475	4960	4854.97	2.22	0	1805	5133	5046	5003	4916	4873	5025	4895	93	1480	500	3570	5	1	18574275	905	-2.40	0.58	12	0.06	-2026.00	8452.00	11580	20240408	-57.94	4155	20241115	17.21	11580	-57.94	20240408	4155	17.21	20241115	11580	-57.94	20240408	4155	17.21	20241115	1.30	N	040910	500	92 억	412334	N	N	N	N
169	20241202	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	-15	5	-0.30	6353440	1295	7.52	4905	4950	4905	6440	3475	4960	4906.13	2.22	0	38	5133	5046	5003	4916	4873	5025	4895	93	1480	500	3570	5	1	18574275	918	-2.44	0.59	12	0.01	-2026.00	8452.00	11580	20240408	-57.30	4155	20241115	19.01	11580	-57.30	20240408	4155	19.01	20241115	11580	-57.30	20240408	4155	19.01	20241115	1.30	N	040910	500	92 억	412334	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History