KissMeData/073010/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	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	160657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	-95	5	-2.18	763691350	178187	84.45	4290	4450	4230	5660	3050	4355	4285.97	1.10	10611	10471	4545	4450	4355	4260	4165	4402	4212	201	1305	500	3040	5	1	40191250	1712	12.38	3.37	12	0.44	344.00	1263.00	5650	20240513	-24.60	2690	20240117	58.36	5650	-24.60	20240513	2690	58.36	20240117	5650	-24.60	20240513	2690	58.36	20240117	1.96	N	073010	500	200 억	441031	N	N	N	N
3	20241231	150657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	-95	5	-2.18	763691350	178187	84.45	4290	4450	4230	5660	3050	4355	4285.97	1.10	10611	10471	4545	4450	4355	4260	4165	4402	4212	201	1305	500	3040	5	1	40191250	1712	12.38	3.37	12	0.44	344.00	1263.00	5650	20240513	-24.60	2690	20240117	58.36	5650	-24.60	20240513	2690	58.36	20240117	5650	-24.60	20240513	2690	58.36	20240117	1.96	N	073010	500	200 억	441031	N	N	N	N
4	20241231	140655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	-95	5	-2.18	763691350	178187	84.45	4290	4450	4230	5660	3050	4355	4285.97	1.10	10611	10471	4545	4450	4355	4260	4165	4402	4212	201	1305	500	3040	5	1	40191250	1712	12.38	3.37	12	0.44	344.00	1263.00	5650	20240513	-24.60	2690	20240117	58.36	5650	-24.60	20240513	2690	58.36	20240117	5650	-24.60	20240513	2690	58.36	20240117	1.96	N	073010	500	200 억	441031	N	N	N	N
5	20241231	130657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	-95	5	-2.18	763691350	178187	84.45	4290	4450	4230	5660	3050	4355	4285.97	1.10	10611	10471	4545	4450	4355	4260	4165	4402	4212	201	1305	500	3040	5	1	40191250	1712	12.38	3.37	12	0.44	344.00	1263.00	5650	20240513	-24.60	2690	20240117	58.36	5650	-24.60	20240513	2690	58.36	20240117	5650	-24.60	20240513	2690	58.36	20240117	1.96	N	073010	500	200 억	441031	N	N	N	N
6	20241231	120657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	-95	5	-2.18	763691350	178187	84.45	4290	4450	4230	5660	3050	4355	4285.97	1.10	10611	10471	4545	4450	4355	4260	4165	4402	4212	201	1305	500	3040	5	1	40191250	1712	12.38	3.37	12	0.44	344.00	1263.00	5650	20240513	-24.60	2690	20240117	58.36	5650	-24.60	20240513	2690	58.36	20240117	5650	-24.60	20240513	2690	58.36	20240117	1.96	N	073010	500	200 억	441031	N	N	N	N
7	20241231	110655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	-95	5	-2.18	763691350	178187	84.45	4290	4450	4230	5660	3050	4355	4285.97	1.10	10611	10471	4545	4450	4355	4260	4165	4402	4212	201	1305	500	3040	5	1	40191250	1712	12.38	3.37	12	0.44	344.00	1263.00	5650	20240513	-24.60	2690	20240117	58.36	5650	-24.60	20240513	2690	58.36	20240117	5650	-24.60	20240513	2690	58.36	20240117	1.96	N	073010	500	200 억	441031	N	N	N	N
8	20241231	100651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	-95	5	-2.18	763691350	178187	84.45	4290	4450	4230	5660	3050	4355	4285.97	1.10	10611	10471	4545	4450	4355	4260	4165	4402	4212	201	1305	500	3040	5	1	40191250	1712	12.38	3.37	12	0.44	344.00	1263.00	5650	20240513	-24.60	2690	20240117	58.36	5650	-24.60	20240513	2690	58.36	20240117	5650	-24.60	20240513	2690	58.36	20240117	1.96	N	073010	500	200 억	441031	N	N	N	N
9	20241231	090659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	-95	5	-2.18	763691350	178187	84.45	4290	4450	4230	5660	3050	4355	4285.97	1.10	10611	10471	4545	4450	4355	4260	4165	4402	4212	201	1305	500	3040	5	1	40191250	1712	12.38	3.37	12	0.44	344.00	1263.00	5650	20240513	-24.60	2690	20240117	58.36	5650	-24.60	20240513	2690	58.36	20240117	5650	-24.60	20240513	2690	58.36	20240117	1.96	N	073010	500	200 억	441031	N	N	N	N
10	20241230	160653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	-95	5	-2.18	760539575	177448	84.10	4290	4450	4230	5660	3050	4355	4285.97	1.07	0	10471	4545	4450	4355	4260	4165	4402	4212	201	1305	500	3040	5	1	40191250	1712	12.38	3.37	12	0.44	344.00	1263.00	5650	20240513	-24.60	2690	20240117	58.36	5650	-24.60	20240513	2690	58.36	20240117	5650	-24.60	20240513	2690	58.36	20240117	1.96	N	073010	500	200 억	430420	N	N	N	N
11	20241230	150657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4295	-60	5	-1.38	700732690	163435	77.46	4290	4450	4230	5660	3050	4355	4287.52	1.07	0	8342	4545	4450	4355	4260	4165	4402	4212	201	1305	500	3040	5	1	40191250	1726	12.49	3.40	12	0.41	344.00	1263.00	5650	20240513	-23.98	2690	20240117	59.67	5650	-23.98	20240513	2690	59.67	20240117	5650	-23.98	20240513	2690	59.67	20240117	1.96	N	073010	500	200 억	430420	N	N	N	N
12	20241230	140656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4305	-50	5	-1.15	642349390	149871	71.03	4290	4450	4230	5660	3050	4355	4286.00	1.07	0	5658	4545	4450	4355	4260	4165	4402	4212	201	1305	500	3040	5	1	40191250	1730	12.51	3.41	12	0.37	344.00	1263.00	5650	20240513	-23.81	2690	20240117	60.04	5650	-23.81	20240513	2690	60.04	20240117	5650	-23.81	20240513	2690	60.04	20240117	1.96	N	073010	500	200 억	430420	N	N	N	N
13	20241230	130655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4280	-75	5	-1.72	598817245	139698	66.21	4290	4450	4230	5660	3050	4355	4286.50	1.07	0	2659	4545	4450	4355	4260	4165	4402	4212	201	1305	500	3040	5	1	40191250	1720	12.44	3.39	12	0.35	344.00	1263.00	5650	20240513	-24.25	2690	20240117	59.11	5650	-24.25	20240513	2690	59.11	20240117	5650	-24.25	20240513	2690	59.11	20240117	1.96	N	073010	500	200 억	430420	N	N	N	N
14	20241230	120653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	-95	5	-2.18	559342380	130450	61.83	4290	4450	4230	5660	3050	4355	4287.78	1.07	0	1211	4545	4450	4355	4260	4165	4402	4212	201	1305	500	3040	5	1	40191250	1712	12.38	3.37	12	0.32	344.00	1263.00	5650	20240513	-24.60	2690	20240117	58.36	5650	-24.60	20240513	2690	58.36	20240117	5650	-24.60	20240513	2690	58.36	20240117	1.96	N	073010	500	200 억	430420	N	N	N	N
15	20241230	110655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4290	-65	5	-1.49	385746235	89678	42.50	4290	4450	4230	5660	3050	4355	4301.44	1.07	0	-22206	4545	4450	4355	4260	4165	4402	4212	201	1305	500	3040	5	1	40191250	1724	12.47	3.40	12	0.22	344.00	1263.00	5650	20240513	-24.07	2690	20240117	59.48	5650	-24.07	20240513	2690	59.48	20240117	5650	-24.07	20240513	2690	59.48	20240117	1.96	N	073010	500	200 억	430420	N	N	N	N
16	20241230	100655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4265	-90	5	-2.07	250334680	57880	27.43	4290	4450	4260	5660	3050	4355	4325.05	1.07	0	-22550	4545	4450	4355	4260	4165	4402	4212	201	1305	500	3040	5	1	40191250	1714	12.40	3.38	12	0.14	344.00	1263.00	5650	20240513	-24.51	2690	20240117	58.55	5650	-24.51	20240513	2690	58.55	20240117	5650	-24.51	20240513	2690	58.55	20240117	1.96	N	073010	500	200 억	430420	N	N	N	N
17	20241230	090657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4440	85	2	1.95	58552225	13442	6.37	4290	4450	4285	5660	3050	4355	4355.92	1.07	0	-1687	4545	4450	4355	4260	4165	4402	4212	201	1305	500	3040	5	1	40191250	1784	12.91	3.52	12	0.03	344.00	1263.00	5650	20240513	-21.42	2690	20240117	65.06	5650	-21.42	20240513	2690	65.06	20240117	5650	-21.42	20240513	2690	65.06	20240117	1.96	N	073010	500	200 억	430420	N	N	N	N
18	20241227	160652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4355	-45	5	-1.02	902037015	208402	67.81	4400	4450	4260	5720	3080	4400	4328.33	1.06	0	3499	4596	4497	4416	4317	4236	4547	4367	201	1320	500	3080	5	1	40191250	1750	12.66	3.45	12	0.52	344.00	1263.00	5650	20240513	-22.92	2690	20240117	61.90	5650	-22.92	20240513	2690	61.90	20240117	5650	-22.92	20240513	2690	61.90	20240117	2.06	N	073010	500	200 억	424090	N	N	N	N
19	20241227	150651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	-80	5	-1.82	841150755	194388	63.25	4400	4450	4260	5720	3080	4400	4327.17	1.06	0	5323	4596	4497	4416	4317	4236	4547	4367	201	1320	500	3080	5	1	40191250	1736	12.56	3.42	12	0.48	344.00	1263.00	5650	20240513	-23.54	2690	20240117	60.59	5650	-23.54	20240513	2690	60.59	20240117	5650	-23.54	20240513	2690	60.59	20240117	2.06	N	073010	500	200 억	424090	N	N	N	N
20	20241227	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	-70	5	-1.59	790150420	182600	59.41	4400	4450	4260	5720	3080	4400	4327.22	1.06	0	4149	4596	4497	4416	4317	4236	4547	4367	201	1320	500	3080	5	1	40191250	1740	12.59	3.43	12	0.45	344.00	1263.00	5650	20240513	-23.36	2690	20240117	60.97	5650	-23.36	20240513	2690	60.97	20240117	5650	-23.36	20240513	2690	60.97	20240117	2.06	N	073010	500	200 억	424090	N	N	N	N
21	20241227	130653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4310	-90	5	-2.05	692130390	159807	52.00	4400	4450	4260	5720	3080	4400	4331.04	1.06	0	-1958	4596	4497	4416	4317	4236	4547	4367	201	1320	500	3080	5	1	40191250	1732	12.53	3.41	12	0.40	344.00	1263.00	5650	20240513	-23.72	2690	20240117	60.22	5650	-23.72	20240513	2690	60.22	20240117	5650	-23.72	20240513	2690	60.22	20240117	2.06	N	073010	500	200 억	424090	N	N	N	N
22	20241227	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4295	-105	5	-2.39	623965820	144043	46.87	4400	4450	4260	5720	3080	4400	4331.80	1.06	0	-6805	4596	4497	4416	4317	4236	4547	4367	201	1320	500	3080	5	1	40191250	1726	12.49	3.40	12	0.36	344.00	1263.00	5650	20240513	-23.98	2690	20240117	59.67	5650	-23.98	20240513	2690	59.67	20240117	5650	-23.98	20240513	2690	59.67	20240117	2.06	N	073010	500	200 억	424090	N	N	N	N
23	20241227	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	-110	5	-2.50	468651645	107930	35.12	4400	4450	4280	5720	3080	4400	4342.18	1.06	0	-11041	4596	4497	4416	4317	4236	4547	4367	201	1320	500	3080	5	1	40191250	1724	12.47	3.40	12	0.27	344.00	1263.00	5650	20240513	-24.07	2690	20240117	59.48	5650	-24.07	20240513	2690	59.48	20240117	5650	-24.07	20240513	2690	59.48	20240117	2.06	N	073010	500	200 억	424090	N	N	N	N
24	20241227	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	-15	5	-0.34	291941575	67142	21.85	4400	4450	4305	5720	3080	4400	4348.12	1.06	0	-8567	4596	4497	4416	4317	4236	4547	4367	201	1320	500	3080	5	1	40191250	1762	12.75	3.47	12	0.17	344.00	1263.00	5650	20240513	-22.39	2690	20240117	63.01	5650	-22.39	20240513	2690	63.01	20240117	5650	-22.39	20240513	2690	63.01	20240117	2.06	N	073010	500	200 억	424090	N	N	N	N
25	20241227	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	-60	5	-1.36	61614795	14202	4.62	4400	4400	4320	5720	3080	4400	4338.46	1.06	0	-5912	4596	4497	4416	4317	4236	4547	4367	201	1320	500	3080	5	1	40191250	1744	12.62	3.44	12	0.04	344.00	1263.00	5650	20240513	-23.19	2690	20240117	61.34	5650	-23.19	20240513	2690	61.34	20240117	5650	-23.19	20240513	2690	61.34	20240117	2.06	N	073010	500	200 억	424090	N	N	N	N
26	20241226	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	110	2	2.56	1359514225	306911	89.02	4375	4515	4335	5570	3005	4290	4429.73	0.94	0	45238	4570	4430	4355	4215	4140	4392	4177	201	1280	500	3000	5	1	40191250	1768	12.79	3.48	12	0.76	344.00	1263.00	5650	20240513	-22.12	2690	20240117	63.57	5650	-22.12	20240513	2690	63.57	20240117	5650	-22.12	20240513	2690	63.57	20240117	2.07	N	073010	500	200 억	378852	N	N	N	N
27	20241226	150646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	130	2	3.03	1314036000	296582	86.03	4375	4515	4335	5570	3005	4290	4430.60	0.94	0	45721	4570	4430	4355	4215	4140	4392	4177	201	1280	500	3000	5	1	40191250	1776	12.85	3.50	12	0.74	344.00	1263.00	5650	20240513	-21.77	2690	20240117	64.31	5650	-21.77	20240513	2690	64.31	20240117	5650	-21.77	20240513	2690	64.31	20240117	2.07	N	073010	500	200 억	378852	N	N	N	N
28	20241226	140646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4405	115	2	2.68	1254947565	283208	82.15	4375	4515	4335	5570	3005	4290	4431.19	0.94	0	43795	4570	4430	4355	4215	4140	4392	4177	201	1280	500	3000	5	1	40191250	1770	12.81	3.49	12	0.70	344.00	1263.00	5650	20240513	-22.04	2690	20240117	63.75	5650	-22.04	20240513	2690	63.75	20240117	5650	-22.04	20240513	2690	63.75	20240117	2.07	N	073010	500	200 억	378852	N	N	N	N
29	20241226	130647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	155	2	3.61	1178377800	265935	77.14	4375	4515	4335	5570	3005	4290	4431.07	0.94	0	47810	4570	4430	4355	4215	4140	4392	4177	201	1280	500	3000	5	1	40191250	1787	12.92	3.52	12	0.66	344.00	1263.00	5650	20240513	-21.33	2690	20240117	65.24	5650	-21.33	20240513	2690	65.24	20240117	5650	-21.33	20240513	2690	65.24	20240117	2.07	N	073010	500	200 억	378852	N	N	N	N
30	20241226	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	140	2	3.26	1080499470	243884	70.74	4375	4515	4335	5570	3005	4290	4430.38	0.94	0	46985	4570	4430	4355	4215	4140	4392	4177	201	1280	500	3000	5	1	40191250	1780	12.88	3.51	12	0.61	344.00	1263.00	5650	20240513	-21.59	2690	20240117	64.68	5650	-21.59	20240513	2690	64.68	20240117	5650	-21.59	20240513	2690	64.68	20240117	2.07	N	073010	500	200 억	378852	N	N	N	N
31	20241226	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	105	2	2.45	949302400	214151	62.12	4375	4515	4335	5570	3005	4290	4432.86	0.94	0	41454	4570	4430	4355	4215	4140	4392	4177	201	1280	500	3000	5	1	40191250	1766	12.78	3.48	12	0.53	344.00	1263.00	5650	20240513	-22.21	2690	20240117	63.38	5650	-22.21	20240513	2690	63.38	20240117	5650	-22.21	20240513	2690	63.38	20240117	2.07	N	073010	500	200 억	378852	N	N	N	N
32	20241226	100647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	175	2	4.08	522450895	118557	34.39	4375	4475	4335	5570	3005	4290	4406.75	0.94	0	13257	4570	4430	4355	4215	4140	4392	4177	201	1280	500	3000	5	1	40191250	1795	12.98	3.54	12	0.29	344.00	1263.00	5650	20240513	-20.97	2690	20240117	65.99	5650	-20.97	20240513	2690	65.99	20240117	5650	-20.97	20240513	2690	65.99	20240117	2.07	N	073010	500	200 억	378852	N	N	N	N
33	20241226	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	130	2	3.03	125953235	28576	8.29	4375	4450	4375	5570	3005	4290	4407.66	0.94	0	-188	4570	4430	4355	4215	4140	4392	4177	201	1280	500	3000	5	1	40191250	1776	12.85	3.50	12	0.07	344.00	1263.00	5650	20240513	-21.77	2690	20240117	64.31	5650	-21.77	20240513	2690	64.31	20240117	5650	-21.77	20240513	2690	64.31	20240117	2.07	N	073010	500	200 억	378852	N	N	N	N
34	20241224	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	-15	5	-0.35	1509872355	344067	119.84	4350	4495	4280	5590	3015	4305	4388.33	0.82	0	51088	4468	4386	4293	4211	4118	4427	4252	201	1285	500	3010	5	1	40191250	1724	12.47	3.40	12	0.86	344.00	1263.00	5650	20240513	-24.07	2690	20240117	59.48	5650	-24.07	20240513	2690	59.48	20240117	5650	-24.07	20240513	2690	59.48	20240117	1.97	N	073010	500	200 억	327704	N	N	N	N
35	20241224	150646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	35	2	0.81	1408042560	320435	111.61	4350	4495	4280	5590	3015	4305	4394.16	0.82	0	42164	4468	4386	4293	4211	4118	4427	4252	201	1285	500	3010	5	1	40191250	1744	12.62	3.44	12	0.80	344.00	1263.00	5650	20240513	-23.19	2690	20240117	61.34	5650	-23.19	20240513	2690	61.34	20240117	5650	-23.19	20240513	2690	61.34	20240117	1.97	N	073010	500	200 억	327704	N	N	N	N
36	20241224	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	10	2	0.23	1361664830	309740	107.89	4350	4495	4280	5590	3015	4305	4396.15	0.82	0	43296	4468	4386	4293	4211	4118	4427	4252	201	1285	500	3010	5	1	40191250	1734	12.54	3.42	12	0.77	344.00	1263.00	5650	20240513	-23.63	2690	20240117	60.41	5650	-23.63	20240513	2690	60.41	20240117	5650	-23.63	20240513	2690	60.41	20240117	1.97	N	073010	500	200 억	327704	N	N	N	N
37	20241224	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	15	2	0.35	1228909085	278898	97.14	4350	4495	4305	5590	3015	4305	4406.30	0.82	0	30561	4468	4386	4293	4211	4118	4427	4252	201	1285	500	3010	5	1	40191250	1736	12.56	3.42	12	0.69	344.00	1263.00	5650	20240513	-23.54	2690	20240117	60.59	5650	-23.54	20240513	2690	60.59	20240117	5650	-23.54	20240513	2690	60.59	20240117	1.97	N	073010	500	200 억	327704	N	N	N	N
38	20241224	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	45	2	1.05	1100174275	249158	86.78	4350	4495	4340	5590	3015	4305	4415.57	0.82	0	25176	4468	4386	4293	4211	4118	4427	4252	201	1285	500	3010	5	1	40191250	1748	12.65	3.44	12	0.62	344.00	1263.00	5650	20240513	-23.01	2690	20240117	61.71	5650	-23.01	20240513	2690	61.71	20240117	5650	-23.01	20240513	2690	61.71	20240117	1.97	N	073010	500	200 억	327704	N	N	N	N
39	20241224	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	75	2	1.74	951090560	215046	74.90	4350	4495	4350	5590	3015	4305	4422.73	0.82	0	26084	4468	4386	4293	4211	4118	4427	4252	201	1285	500	3010	5	1	40191250	1760	12.73	3.47	12	0.54	344.00	1263.00	5650	20240513	-22.48	2690	20240117	62.83	5650	-22.48	20240513	2690	62.83	20240117	5650	-22.48	20240513	2690	62.83	20240117	1.97	N	073010	500	200 억	327704	N	N	N	N
40	20241224	100646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	105	2	2.44	721627155	162808	56.71	4350	4495	4350	5590	3015	4305	4432.38	0.82	0	24561	4468	4386	4293	4211	4118	4427	4252	201	1285	500	3010	5	1	40191250	1772	12.82	3.49	12	0.41	344.00	1263.00	5650	20240513	-21.95	2690	20240117	63.94	5650	-21.95	20240513	2690	63.94	20240117	5650	-21.95	20240513	2690	63.94	20240117	1.97	N	073010	500	200 억	327704	N	N	N	N
41	20241224	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	125	2	2.90	147227695	33386	11.63	4350	4440	4350	5590	3015	4305	4409.86	0.82	0	8289	4468	4386	4293	4211	4118	4427	4252	201	1285	500	3010	5	1	40191250	1780	12.88	3.51	12	0.08	344.00	1263.00	5650	20240513	-21.59	2690	20240117	64.68	5650	-21.59	20240513	2690	64.68	20240117	5650	-21.59	20240513	2690	64.68	20240117	1.97	N	073010	500	200 억	327704	N	N	N	N
42	20241223	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4305	120	2	2.87	1233758365	285579	89.44	4245	4375	4200	5440	2930	4185	4320.23	0.75	0	25170	4335	4260	4170	4095	4005	4297	4132	201	1255	500	2920	5	1	40191250	1730	12.51	3.41	12	0.71	344.00	1263.00	5650	20240513	-23.81	2690	20240117	60.04	5650	-23.81	20240513	2690	60.04	20240117	5650	-23.81	20240513	2690	60.04	20240117	1.96	N	073010	500	200 억	302596	N	N	N	N
43	20241223	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4345	160	2	3.82	1184280320	274125	85.85	4245	4375	4200	5440	2930	4185	4320.22	0.75	0	22783	4335	4260	4170	4095	4005	4297	4132	201	1255	500	2920	5	1	40191250	1746	12.63	3.44	12	0.68	344.00	1263.00	5650	20240513	-23.10	2690	20240117	61.52	5650	-23.10	20240513	2690	61.52	20240117	5650	-23.10	20240513	2690	61.52	20240117	1.96	N	073010	500	200 억	302596	N	N	N	N
44	20241223	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	135	2	3.23	1096641905	253947	79.53	4245	4375	4200	5440	2930	4185	4318.39	0.75	0	23070	4335	4260	4170	4095	4005	4297	4132	201	1255	500	2920	5	1	40191250	1736	12.56	3.42	12	0.63	344.00	1263.00	5650	20240513	-23.54	2690	20240117	60.59	5650	-23.54	20240513	2690	60.59	20240117	5650	-23.54	20240513	2690	60.59	20240117	1.96	N	073010	500	200 억	302596	N	N	N	N
45	20241223	130640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	150	2	3.58	1027523165	237993	74.54	4245	4375	4200	5440	2930	4185	4317.45	0.75	0	22005	4335	4260	4170	4095	4005	4297	4132	201	1255	500	2920	5	1	40191250	1742	12.60	3.43	12	0.59	344.00	1263.00	5650	20240513	-23.27	2690	20240117	61.15	5650	-23.27	20240513	2690	61.15	20240117	5650	-23.27	20240513	2690	61.15	20240117	1.96	N	073010	500	200 억	302596	N	N	N	N
46	20241223	120642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	150	2	3.58	947885670	219629	68.79	4245	4375	4200	5440	2930	4185	4315.85	0.75	0	23875	4335	4260	4170	4095	4005	4297	4132	201	1255	500	2920	5	1	40191250	1742	12.60	3.43	12	0.55	344.00	1263.00	5650	20240513	-23.27	2690	20240117	61.15	5650	-23.27	20240513	2690	61.15	20240117	5650	-23.27	20240513	2690	61.15	20240117	1.96	N	073010	500	200 억	302596	N	N	N	N
47	20241223	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	130	2	3.11	754849475	175253	54.89	4245	4370	4200	5440	2930	4185	4307.20	0.75	0	20085	4335	4260	4170	4095	4005	4297	4132	201	1255	500	2920	5	1	40191250	1734	12.54	3.42	12	0.44	344.00	1263.00	5650	20240513	-23.63	2690	20240117	60.41	5650	-23.63	20240513	2690	60.41	20240117	5650	-23.63	20240513	2690	60.41	20240117	1.96	N	073010	500	200 억	302596	N	N	N	N
48	20241223	100636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	95	2	2.27	595664095	138251	43.30	4245	4370	4200	5440	2930	4185	4308.57	0.75	0	7528	4335	4260	4170	4095	4005	4297	4132	201	1255	500	2920	5	1	40191250	1720	12.44	3.39	12	0.34	344.00	1263.00	5650	20240513	-24.25	2690	20240117	59.11	5650	-24.25	20240513	2690	59.11	20240117	5650	-24.25	20240513	2690	59.11	20240117	1.96	N	073010	500	200 억	302596	N	N	N	N
49	20241223	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	135	2	3.23	141196010	32879	10.30	4245	4350	4200	5440	2930	4185	4294.41	0.75	0	2032	4335	4260	4170	4095	4005	4297	4132	201	1255	500	2920	5	1	40191250	1736	12.56	3.42	12	0.08	344.00	1263.00	5650	20240513	-23.54	2690	20240117	60.59	5650	-23.54	20240513	2690	60.59	20240117	5650	-23.54	20240513	2690	60.59	20240117	1.96	N	073010	500	200 억	302596	N	N	N	N
50	20241220	160637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4185	95	2	2.32	1324906920	318140	107.47	4120	4245	4080	5310	2865	4090	4164.52	0.86	0	-44002	4360	4225	4040	3905	3720	4292	3972	201	1220	500	2860	5	1	40191250	1682	12.17	3.31	12	0.79	344.00	1263.00	5650	20240513	-25.93	2690	20240117	55.58	5650	-25.93	20240513	2690	55.58	20240117	5650	-25.93	20240513	2690	55.58	20240117	1.99	N	073010	500	200 억	346479	N	N	N	N
51	20241220	150640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4175	85	2	2.08	1265233615	303823	102.63	4120	4245	4080	5310	2865	4090	4164.38	0.86	0	-49829	4360	4225	4040	3905	3720	4292	3972	201	1220	500	2860	5	1	40191250	1678	12.14	3.31	12	0.76	344.00	1263.00	5650	20240513	-26.11	2690	20240117	55.20	5650	-26.11	20240513	2690	55.20	20240117	5650	-26.11	20240513	2690	55.20	20240117	1.99	N	073010	500	200 억	346479	N	N	N	N
52	20241220	140638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4155	65	2	1.59	1115684760	267981	90.53	4120	4245	4080	5310	2865	4090	4163.30	0.86	0	-44075	4360	4225	4040	3905	3720	4292	3972	201	1220	500	2860	5	1	40191250	1670	12.08	3.29	12	0.67	344.00	1263.00	5650	20240513	-26.46	2690	20240117	54.46	5650	-26.46	20240513	2690	54.46	20240117	5650	-26.46	20240513	2690	54.46	20240117	1.99	N	073010	500	200 억	346479	N	N	N	N
53	20241220	130636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4155	65	2	1.59	963864260	231334	78.15	4120	4245	4080	5310	2865	4090	4166.55	0.86	0	-45940	4360	4225	4040	3905	3720	4292	3972	201	1220	500	2860	5	1	40191250	1670	12.08	3.29	12	0.58	344.00	1263.00	5650	20240513	-26.46	2690	20240117	54.46	5650	-26.46	20240513	2690	54.46	20240117	5650	-26.46	20240513	2690	54.46	20240117	1.99	N	073010	500	200 억	346479	N	N	N	N
54	20241220	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4155	65	2	1.59	830227605	199297	67.32	4120	4245	4080	5310	2865	4090	4165.78	0.86	0	-32608	4360	4225	4040	3905	3720	4292	3972	201	1220	500	2860	5	1	40191250	1670	12.08	3.29	12	0.50	344.00	1263.00	5650	20240513	-26.46	2690	20240117	54.46	5650	-26.46	20240513	2690	54.46	20240117	5650	-26.46	20240513	2690	54.46	20240117	1.99	N	073010	500	200 억	346479	N	N	N	N
55	20241220	110637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4205	115	2	2.81	688028715	165233	55.82	4120	4245	4080	5310	2865	4090	4163.99	0.86	0	-18073	4360	4225	4040	3905	3720	4292	3972	201	1220	500	2860	5	1	40191250	1690	12.22	3.33	12	0.41	344.00	1263.00	5650	20240513	-25.58	2690	20240117	56.32	5650	-25.58	20240513	2690	56.32	20240117	5650	-25.58	20240513	2690	56.32	20240117	1.99	N	073010	500	200 억	346479	N	N	N	N
56	20241220	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4135	45	2	1.10	514349030	123530	41.73	4120	4245	4080	5310	2865	4090	4163.76	0.86	0	-17178	4360	4225	4040	3905	3720	4292	3972	201	1220	500	2860	5	1	40191250	1662	12.02	3.27	12	0.31	344.00	1263.00	5650	20240513	-26.81	2690	20240117	53.72	5650	-26.81	20240513	2690	53.72	20240117	5650	-26.81	20240513	2690	53.72	20240117	1.99	N	073010	500	200 억	346479	N	N	N	N
57	20241220	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	75	2	1.83	105802540	25381	8.57	4120	4200	4105	5310	2865	4090	4168.57	0.86	0	-9434	4360	4225	4040	3905	3720	4292	3972	201	1220	500	2860	5	1	40191250	1674	12.11	3.30	12	0.06	344.00	1263.00	5650	20240513	-26.28	2690	20240117	54.83	5650	-26.28	20240513	2690	54.83	20240117	5650	-26.28	20240513	2690	54.83	20240117	1.99	N	073010	500	200 억	346479	N	N	N	N
58	20241219	160636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	75	2	1.87	1204464830	295866	147.64	3965	4175	3855	5210	2815	4015	4070.98	0.81	0	22376	4225	4120	4045	3940	3865	4172	3992	201	1195	500	2810	5	1	40191250	1644	11.89	3.24	12	0.74	344.00	1263.00	5650	20240513	-27.61	2690	20240117	52.04	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	2690	52.04	20240117	2.01	N	073010	500	200 억	324760	N	N	N	N
59	20241219	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4105	90	2	2.24	1177124525	289177	144.30	3965	4175	3855	5210	2815	4015	4070.60	0.81	0	20482	4225	4120	4045	3940	3865	4172	3992	201	1195	500	2810	5	1	40191250	1650	11.93	3.25	12	0.72	344.00	1263.00	5650	20240513	-27.35	2690	20240117	52.60	5650	-27.35	20240513	2690	52.60	20240117	5650	-27.35	20240513	2690	52.60	20240117	2.01	N	073010	500	200 억	324760	N	N	N	N
60	20241219	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4115	100	2	2.49	1076265435	264607	132.04	3965	4175	3855	5210	2815	4015	4067.41	0.81	0	22618	4225	4120	4045	3940	3865	4172	3992	201	1195	500	2810	5	1	40191250	1654	11.96	3.26	12	0.66	344.00	1263.00	5650	20240513	-27.17	2690	20240117	52.97	5650	-27.17	20240513	2690	52.97	20240117	5650	-27.17	20240513	2690	52.97	20240117	2.01	N	073010	500	200 억	324760	N	N	N	N
61	20241219	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4120	105	2	2.62	1027545575	252739	126.12	3965	4175	3855	5210	2815	4015	4065.64	0.81	0	20045	4225	4120	4045	3940	3865	4172	3992	201	1195	500	2810	5	1	40191250	1656	11.98	3.26	12	0.63	344.00	1263.00	5650	20240513	-27.08	2690	20240117	53.16	5650	-27.08	20240513	2690	53.16	20240117	5650	-27.08	20240513	2690	53.16	20240117	2.01	N	073010	500	200 억	324760	N	N	N	N
62	20241219	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4135	120	2	2.99	983479680	242046	120.79	3965	4175	3855	5210	2815	4015	4063.19	0.81	0	18509	4225	4120	4045	3940	3865	4172	3992	201	1195	500	2810	5	1	40191250	1662	12.02	3.27	12	0.60	344.00	1263.00	5650	20240513	-26.81	2690	20240117	53.72	5650	-26.81	20240513	2690	53.72	20240117	5650	-26.81	20240513	2690	53.72	20240117	2.01	N	073010	500	200 억	324760	N	N	N	N
63	20241219	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	135	2	3.36	834564535	206109	102.85	3965	4170	3855	5210	2815	4015	4049.14	0.81	0	9784	4225	4120	4045	3940	3865	4172	3992	201	1195	500	2810	5	1	40191250	1668	12.06	3.29	12	0.51	344.00	1263.00	5650	20240513	-26.55	2690	20240117	54.28	5650	-26.55	20240513	2690	54.28	20240117	5650	-26.55	20240513	2690	54.28	20240117	2.01	N	073010	500	200 억	324760	N	N	N	N
64	20241219	100627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	40	2	1.00	373662645	93956	46.89	3965	4060	3855	5210	2815	4015	3977.00	0.81	0	13509	4225	4120	4045	3940	3865	4172	3992	201	1195	500	2810	5	1	40191250	1630	11.79	3.21	12	0.23	344.00	1263.00	5650	20240513	-28.23	2690	20240117	50.74	5650	-28.23	20240513	2690	50.74	20240117	5650	-28.23	20240513	2690	50.74	20240117	2.01	N	073010	500	200 억	324760	N	N	N	N
65	20241219	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	-60	5	-1.49	129185115	32898	16.42	3965	3965	3855	5210	2815	4015	3926.84	0.81	0	-5481	4225	4120	4045	3940	3865	4172	3992	201	1195	500	2810	5	1	40191250	1590	11.50	3.13	12	0.08	344.00	1263.00	5650	20240513	-30.00	2690	20240117	47.03	5650	-30.00	20240513	2690	47.03	20240117	5650	-30.00	20240513	2690	47.03	20240117	2.01	N	073010	500	200 억	324760	N	N	N	N
66	20241218	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	35	2	0.88	805975535	199649	127.66	4000	4150	3970	5170	2790	3980	4036.96	0.76	0	21224	4146	4062	4021	3937	3896	4042	3917	201	1190	500	2780	5	1	40191250	1614	11.67	3.18	12	0.50	344.00	1263.00	5650	20240513	-28.94	2690	20240117	49.26	5650	-28.94	20240513	2690	49.26	20240117	5650	-28.94	20240513	2690	49.26	20240117	1.97	N	073010	500	200 억	303657	N	N	N	N
67	20241218	150636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	50	2	1.26	762836955	188912	120.80	4000	4150	3970	5170	2790	3980	4038.05	0.76	0	20926	4146	4062	4021	3937	3896	4042	3917	201	1190	500	2780	5	1	40191250	1620	11.72	3.19	12	0.47	344.00	1263.00	5650	20240513	-28.67	2690	20240117	49.81	5650	-28.67	20240513	2690	49.81	20240117	5650	-28.67	20240513	2690	49.81	20240117	1.97	N	073010	500	200 억	303657	N	N	N	N
68	20241218	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	40	2	1.01	682537570	169029	108.08	4000	4150	3970	5170	2790	3980	4037.99	0.76	0	21387	4146	4062	4021	3937	3896	4042	3917	201	1190	500	2780	5	1	40191250	1616	11.69	3.18	12	0.42	344.00	1263.00	5650	20240513	-28.85	2690	20240117	49.44	5650	-28.85	20240513	2690	49.44	20240117	5650	-28.85	20240513	2690	49.44	20240117	1.97	N	073010	500	200 억	303657	N	N	N	N
69	20241218	130636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	50	2	1.26	517139465	127796	81.72	4000	4150	3970	5170	2790	3980	4046.60	0.76	0	258	4146	4062	4021	3937	3896	4042	3917	201	1190	500	2780	5	1	40191250	1620	11.72	3.19	12	0.32	344.00	1263.00	5650	20240513	-28.67	2690	20240117	49.81	5650	-28.67	20240513	2690	49.81	20240117	5650	-28.67	20240513	2690	49.81	20240117	1.97	N	073010	500	200 억	303657	N	N	N	N
70	20241218	120627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	45	2	1.13	443748885	109495	70.01	4000	4150	3970	5170	2790	3980	4052.69	0.76	0	14	4146	4062	4021	3937	3896	4042	3917	201	1190	500	2780	5	1	40191250	1618	11.70	3.19	12	0.27	344.00	1263.00	5650	20240513	-28.76	2690	20240117	49.63	5650	-28.76	20240513	2690	49.63	20240117	5650	-28.76	20240513	2690	49.63	20240117	1.97	N	073010	500	200 억	303657	N	N	N	N
71	20241218	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	55	2	1.38	379314765	93427	59.74	4000	4150	3970	5170	2790	3980	4060.01	0.76	0	-1237	4146	4062	4021	3937	3896	4042	3917	201	1190	500	2780	5	1	40191250	1622	11.73	3.19	12	0.23	344.00	1263.00	5650	20240513	-28.58	2690	20240117	50.00	5650	-28.58	20240513	2690	50.00	20240117	5650	-28.58	20240513	2690	50.00	20240117	1.97	N	073010	500	200 억	303657	N	N	N	N
72	20241218	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	85	2	2.14	310390580	76397	48.85	4000	4150	3970	5170	2790	3980	4062.86	0.76	0	1456	4146	4062	4021	3937	3896	4042	3917	201	1190	500	2780	5	1	40191250	1634	11.82	3.22	12	0.19	344.00	1263.00	5650	20240513	-28.05	2690	20240117	51.12	5650	-28.05	20240513	2690	51.12	20240117	5650	-28.05	20240513	2690	51.12	20240117	1.97	N	073010	500	200 억	303657	N	N	N	N
73	20241218	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	75	2	1.88	65763725	16436	10.51	4000	4060	3970	5170	2790	3980	4001.20	0.76	0	-4273	4146	4062	4021	3937	3896	4042	3917	201	1190	500	2780	5	1	40191250	1630	11.79	3.21	12	0.04	344.00	1263.00	5650	20240513	-28.23	2690	20240117	50.74	5650	-28.23	20240513	2690	50.74	20240117	5650	-28.23	20240513	2690	50.74	20240117	1.97	N	073010	500	200 억	303657	N	N	N	N
74	20241217	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	-55	5	-1.36	626636120	155327	106.87	4040	4105	3980	5240	2825	4035	4034.30	0.72	0	12273	4185	4110	4040	3965	3895	4075	3930	201	1205	500	2820	5	1	40191250	1600	11.57	3.15	12	0.39	344.00	1263.00	5650	20240513	-29.56	2690	20240117	47.96	5650	-29.56	20240513	2690	47.96	20240117	5650	-29.56	20240513	2690	47.96	20240117	1.94	N	073010	500	200 억	291384	N	N	N	N
75	20241217	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4045	10	2	0.25	460287345	113734	78.25	4040	4105	4000	5240	2825	4035	4047.05	0.72	0	6764	4185	4110	4040	3965	3895	4075	3930	201	1205	500	2820	5	1	40191250	1626	11.76	3.20	12	0.28	344.00	1263.00	5650	20240513	-28.41	2690	20240117	50.37	5650	-28.41	20240513	2690	50.37	20240117	5650	-28.41	20240513	2690	50.37	20240117	1.94	N	073010	500	200 억	291384	N	N	N	N
76	20241217	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	-10	5	-0.25	423278525	104559	71.94	4040	4105	4000	5240	2825	4035	4048.23	0.72	0	11212	4185	4110	4040	3965	3895	4075	3930	201	1205	500	2820	5	1	40191250	1618	11.70	3.19	12	0.26	344.00	1263.00	5650	20240513	-28.76	2690	20240117	49.63	5650	-28.76	20240513	2690	49.63	20240117	5650	-28.76	20240513	2690	49.63	20240117	1.94	N	073010	500	200 억	291384	N	N	N	N
77	20241217	130622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	0	3	0.00	341879475	84430	58.09	4040	4105	4000	5240	2825	4035	4049.27	0.72	0	10653	4185	4110	4040	3965	3895	4075	3930	201	1205	500	2820	5	1	40191250	1622	11.73	3.19	12	0.21	344.00	1263.00	5650	20240513	-28.58	2690	20240117	50.00	5650	-28.58	20240513	2690	50.00	20240117	5650	-28.58	20240513	2690	50.00	20240117	1.94	N	073010	500	200 억	291384	N	N	N	N
78	20241217	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	0	3	0.00	319034130	78771	54.19	4040	4105	4000	5240	2825	4035	4050.15	0.72	0	10690	4185	4110	4040	3965	3895	4075	3930	201	1205	500	2820	5	1	40191250	1622	11.73	3.19	12	0.20	344.00	1263.00	5650	20240513	-28.58	2690	20240117	50.00	5650	-28.58	20240513	2690	50.00	20240117	5650	-28.58	20240513	2690	50.00	20240117	1.94	N	073010	500	200 억	291384	N	N	N	N
79	20241217	110624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	15	2	0.37	287943600	71079	48.90	4040	4105	4000	5240	2825	4035	4051.04	0.72	0	11244	4185	4110	4040	3965	3895	4075	3930	201	1205	500	2820	5	1	40191250	1628	11.77	3.21	12	0.18	344.00	1263.00	5650	20240513	-28.32	2690	20240117	50.56	5650	-28.32	20240513	2690	50.56	20240117	5650	-28.32	20240513	2690	50.56	20240117	1.94	N	073010	500	200 억	291384	N	N	N	N
80	20241217	100624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	65	2	1.61	237679655	58686	40.38	4040	4100	4000	5240	2825	4035	4050.02	0.72	0	11992	4185	4110	4040	3965	3895	4075	3930	201	1205	500	2820	5	1	40191250	1648	11.92	3.25	12	0.15	344.00	1263.00	5650	20240513	-27.43	2690	20240117	52.42	5650	-27.43	20240513	2690	52.42	20240117	5650	-27.43	20240513	2690	52.42	20240117	1.94	N	073010	500	200 억	291384	N	N	N	N
81	20241217	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4005	-30	5	-0.74	30653725	7629	5.25	4040	4040	4005	5240	2825	4035	4018.05	0.72	0	-7585	4185	4110	4040	3965	3895	4075	3930	201	1205	500	2820	5	1	40191250	1610	11.64	3.17	12	0.02	344.00	1263.00	5650	20240513	-29.12	2690	20240117	48.88	5650	-29.12	20240513	2690	48.88	20240117	5650	-29.12	20240513	2690	48.88	20240117	1.94	N	073010	500	200 억	291384	N	N	N	N
82	20241216	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	-5	5	-0.12	585460795	145283	60.88	4110	4115	3970	5250	2830	4040	4029.80	0.83	0	-40620	4123	4081	4003	3961	3883	4102	3982	201	1210	500	2820	5	1	40191250	1622	11.73	3.19	12	0.36	344.00	1263.00	5650	20240513	-28.58	2690	20240117	50.00	5650	-28.58	20240513	2690	50.00	20240117	5650	-28.58	20240513	2690	50.00	20240117	1.88	N	073010	500	200 억	332004	N	N	N	N
83	20241216	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	-10	5	-0.25	545735135	135438	56.75	4110	4115	3970	5250	2830	4040	4029.41	0.83	0	-41376	4123	4081	4003	3961	3883	4102	3982	201	1210	500	2820	5	1	40191250	1620	11.72	3.19	12	0.34	344.00	1263.00	5650	20240513	-28.67	2690	20240117	49.81	5650	-28.67	20240513	2690	49.81	20240117	5650	-28.67	20240513	2690	49.81	20240117	1.88	N	073010	500	200 억	332004	N	N	N	N
84	20241216	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-30	5	-0.74	531395545	131867	55.26	4110	4115	3970	5250	2830	4040	4029.78	0.83	0	-40999	4123	4081	4003	3961	3883	4102	3982	201	1210	500	2820	5	1	40191250	1612	11.66	3.17	12	0.33	344.00	1263.00	5650	20240513	-29.03	2690	20240117	49.07	5650	-29.03	20240513	2690	49.07	20240117	5650	-29.03	20240513	2690	49.07	20240117	1.88	N	073010	500	200 억	332004	N	N	N	N
85	20241216	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	-10	5	-0.25	382894380	94718	39.69	4110	4115	4015	5250	2830	4040	4042.47	0.83	0	-32169	4123	4081	4003	3961	3883	4102	3982	201	1210	500	2820	5	1	40191250	1620	11.72	3.19	12	0.24	344.00	1263.00	5650	20240513	-28.67	2690	20240117	49.81	5650	-28.67	20240513	2690	49.81	20240117	5650	-28.67	20240513	2690	49.81	20240117	1.88	N	073010	500	200 억	332004	N	N	N	N
86	20241216	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	-20	5	-0.50	354977385	87777	36.78	4110	4115	4015	5250	2830	4040	4044.08	0.83	0	-28654	4123	4081	4003	3961	3883	4102	3982	201	1210	500	2820	5	1	40191250	1616	11.69	3.18	12	0.22	344.00	1263.00	5650	20240513	-28.85	2690	20240117	49.44	5650	-28.85	20240513	2690	49.44	20240117	5650	-28.85	20240513	2690	49.44	20240117	1.88	N	073010	500	200 억	332004	N	N	N	N
87	20241216	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	25	2	0.62	314258730	77674	32.55	4110	4115	4015	5250	2830	4040	4045.87	0.83	0	-22783	4123	4081	4003	3961	3883	4102	3982	201	1210	500	2820	5	1	40191250	1634	11.82	3.22	12	0.19	344.00	1263.00	5650	20240513	-28.05	2690	20240117	51.12	5650	-28.05	20240513	2690	51.12	20240117	5650	-28.05	20240513	2690	51.12	20240117	1.88	N	073010	500	200 억	332004	N	N	N	N
88	20241216	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	15	2	0.37	226930485	56115	23.51	4110	4115	4015	5250	2830	4040	4044.03	0.83	0	-21640	4123	4081	4003	3961	3883	4102	3982	201	1210	500	2820	5	1	40191250	1630	11.79	3.21	12	0.14	344.00	1263.00	5650	20240513	-28.23	2690	20240117	50.74	5650	-28.23	20240513	2690	50.74	20240117	5650	-28.23	20240513	2690	50.74	20240117	1.88	N	073010	500	200 억	332004	N	N	N	N
89	20241216	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	30	2	0.74	51367870	12639	5.30	4110	4115	4035	5250	2830	4040	4064.24	0.83	0	-8011	4123	4081	4003	3961	3883	4102	3982	201	1210	500	2820	5	1	40191250	1636	11.83	3.22	12	0.03	344.00	1263.00	5650	20240513	-27.96	2690	20240117	51.30	5650	-27.96	20240513	2690	51.30	20240117	5650	-27.96	20240513	2690	51.30	20240117	1.88	N	073010	500	200 억	332004	N	N	N	N
90	20241213	160625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	30	2	0.75	938172060	235699	83.52	3995	4045	3925	5210	2810	4010	3980.37	0.74	0	33810	4193	4101	4033	3941	3873	4067	3907	201	1200	500	2800	5	1	40191250	1624	11.74	3.20	12	0.59	344.00	1263.00	5650	20240513	-28.50	2690	20240117	50.19	5650	-28.50	20240513	2690	50.19	20240117	5650	-28.50	20240513	2690	50.19	20240117	1.88	N	073010	500	200 억	298261	N	N	N	N
91	20241213	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	5	2	0.12	903935155	227200	80.51	3995	4045	3925	5210	2810	4010	3978.58	0.74	0	33536	4193	4101	4033	3941	3873	4067	3907	201	1200	500	2800	5	1	40191250	1614	11.67	3.18	12	0.57	344.00	1263.00	5650	20240513	-28.94	2690	20240117	49.26	5650	-28.94	20240513	2690	49.26	20240117	5650	-28.94	20240513	2690	49.26	20240117	1.88	N	073010	500	200 억	298261	N	N	N	N
92	20241213	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	5	2	0.12	818873470	206039	73.01	3995	4030	3925	5210	2810	4010	3974.35	0.74	0	31556	4193	4101	4033	3941	3873	4067	3907	201	1200	500	2800	5	1	40191250	1614	11.67	3.18	12	0.51	344.00	1263.00	5650	20240513	-28.94	2690	20240117	49.26	5650	-28.94	20240513	2690	49.26	20240117	5650	-28.94	20240513	2690	49.26	20240117	1.88	N	073010	500	200 억	298261	N	N	N	N
93	20241213	130631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3995	-15	5	-0.37	767346315	193164	68.45	3995	4030	3925	5210	2810	4010	3972.50	0.74	0	27784	4193	4101	4033	3941	3873	4067	3907	201	1200	500	2800	5	1	40191250	1606	11.61	3.16	12	0.48	344.00	1263.00	5650	20240513	-29.29	2690	20240117	48.51	5650	-29.29	20240513	2690	48.51	20240117	5650	-29.29	20240513	2690	48.51	20240117	1.88	N	073010	500	200 억	298261	N	N	N	N
94	20241213	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	10	2	0.25	677933430	170828	60.53	3995	4030	3925	5210	2810	4010	3968.50	0.74	0	27541	4193	4101	4033	3941	3873	4067	3907	201	1200	500	2800	5	1	40191250	1616	11.69	3.18	12	0.43	344.00	1263.00	5650	20240513	-28.85	2690	20240117	49.44	5650	-28.85	20240513	2690	49.44	20240117	5650	-28.85	20240513	2690	49.44	20240117	1.88	N	073010	500	200 억	298261	N	N	N	N
95	20241213	110629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	-45	5	-1.12	589949470	148842	52.74	3995	4030	3925	5210	2810	4010	3963.58	0.74	0	27610	4193	4101	4033	3941	3873	4067	3907	201	1200	500	2800	5	1	40191250	1594	11.53	3.14	12	0.37	344.00	1263.00	5650	20240513	-29.82	2690	20240117	47.40	5650	-29.82	20240513	2690	47.40	20240117	5650	-29.82	20240513	2690	47.40	20240117	1.88	N	073010	500	200 억	298261	N	N	N	N
96	20241213	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	-55	5	-1.37	498460450	125633	44.52	3995	4030	3940	5210	2810	4010	3967.57	0.74	0	36685	4193	4101	4033	3941	3873	4067	3907	201	1200	500	2800	5	1	40191250	1590	11.50	3.13	12	0.31	344.00	1263.00	5650	20240513	-30.00	2690	20240117	47.03	5650	-30.00	20240513	2690	47.03	20240117	5650	-30.00	20240513	2690	47.03	20240117	1.88	N	073010	500	200 억	298261	N	N	N	N
97	20241213	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	-30	5	-0.75	33283355	8335	2.95	3995	4030	3980	5210	2810	4010	3993.07	0.74	0	-5583	4193	4101	4033	3941	3873	4067	3907	201	1200	500	2800	5	1	40191250	1600	11.57	3.15	12	0.02	344.00	1263.00	5650	20240513	-29.56	2690	20240117	47.96	5650	-29.56	20240513	2690	47.96	20240117	5650	-29.56	20240513	2690	47.96	20240117	1.88	N	073010	500	200 억	298261	N	N	N	N
98	20241212	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-100	5	-2.43	1135996315	282112	145.37	4125	4125	3965	5340	2880	4110	4026.79	0.68	0	25776	4233	4171	4053	3991	3873	4202	4022	201	1230	500	2870	5	1	40191250	1612	11.66	3.17	12	0.70	344.00	1263.00	5650	20240513	-29.03	2690	20240117	49.07	5650	-29.03	20240513	2690	49.07	20240117	5650	-29.03	20240513	2690	49.07	20240117	2.02	N	073010	500	200 억	273286	N	N	N	N
99	20241212	150626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-100	5	-2.43	865305970	214773	110.67	4125	4125	3965	5340	2880	4110	4028.93	0.68	0	23444	4233	4171	4053	3991	3873	4202	4022	201	1230	500	2870	5	1	40191250	1612	11.66	3.17	12	0.53	344.00	1263.00	5650	20240513	-29.03	2690	20240117	49.07	5650	-29.03	20240513	2690	49.07	20240117	5650	-29.03	20240513	2690	49.07	20240117	2.02	N	073010	500	200 억	273286	N	N	N	N
100	20241212	140625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4005	-105	5	-2.55	596852035	147510	76.01	4125	4125	3985	5340	2880	4110	4046.18	0.68	0	17884	4233	4171	4053	3991	3873	4202	4022	201	1230	500	2870	5	1	40191250	1610	11.64	3.17	12	0.37	344.00	1263.00	5650	20240513	-29.12	2690	20240117	48.88	5650	-29.12	20240513	2690	48.88	20240117	5650	-29.12	20240513	2690	48.88	20240117	2.02	N	073010	500	200 억	273286	N	N	N	N
101	20241212	130623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-45	5	-1.09	366801670	90361	46.56	4125	4125	4005	5340	2880	4110	4059.29	0.68	0	-8790	4233	4171	4053	3991	3873	4202	4022	201	1230	500	2870	5	1	40191250	1634	11.82	3.22	12	0.22	344.00	1263.00	5650	20240513	-28.05	2690	20240117	51.12	5650	-28.05	20240513	2690	51.12	20240117	5650	-28.05	20240513	2690	51.12	20240117	2.02	N	073010	500	200 억	273286	N	N	N	N
102	20241212	120611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	-80	5	-1.95	298566275	73433	37.84	4125	4125	4020	5340	2880	4110	4065.83	0.68	0	-13961	4233	4171	4053	3991	3873	4202	4022	201	1230	500	2870	5	1	40191250	1620	11.72	3.19	12	0.18	344.00	1263.00	5650	20240513	-28.67	2690	20240117	49.81	5650	-28.67	20240513	2690	49.81	20240117	5650	-28.67	20240513	2690	49.81	20240117	2.02	N	073010	500	200 억	273286	N	N	N	N
103	20241212	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	-30	5	-0.73	260962590	64137	33.05	4125	4125	4025	5340	2880	4110	4068.83	0.68	0	-11957	4233	4171	4053	3991	3873	4202	4022	201	1230	500	2870	5	1	40191250	1640	11.86	3.23	12	0.16	344.00	1263.00	5650	20240513	-27.79	2690	20240117	51.67	5650	-27.79	20240513	2690	51.67	20240117	5650	-27.79	20240513	2690	51.67	20240117	2.02	N	073010	500	200 억	273286	N	N	N	N
104	20241212	100620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-45	5	-1.09	216072205	53107	27.37	4125	4125	4025	5340	2880	4110	4068.62	0.68	0	-16748	4233	4171	4053	3991	3873	4202	4022	201	1230	500	2870	5	1	40191250	1634	11.82	3.22	12	0.13	344.00	1263.00	5650	20240513	-28.05	2690	20240117	51.12	5650	-28.05	20240513	2690	51.12	20240117	5650	-28.05	20240513	2690	51.12	20240117	2.02	N	073010	500	200 억	273286	N	N	N	N
105	20241212	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	-25	5	-0.61	15518730	3796	1.96	4125	4125	4080	5340	2880	4110	4088.18	0.68	0	-966	4233	4171	4053	3991	3873	4202	4022	201	1230	500	2870	5	1	40191250	1642	11.88	3.23	12	0.01	344.00	1263.00	5650	20240513	-27.70	2690	20240117	51.86	5650	-27.70	20240513	2690	51.86	20240117	5650	-27.70	20240513	2690	51.86	20240117	2.02	N	073010	500	200 억	273286	N	N	N	N
106	20241211	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	175	2	4.45	779663070	191806	80.56	3935	4115	3935	5110	2755	3935	4064.61	0.58	0	41041	4128	4031	3853	3756	3578	4080	3805	201	1175	500	2750	5	1	40191250	1652	11.95	3.25	12	0.48	344.00	1263.00	5650	20240513	-27.26	2690	20240117	52.79	5650	-27.26	20240513	2690	52.79	20240117	5650	-27.26	20240513	2690	52.79	20240117	2.04	N	073010	500	200 억	232267	N	N	N	N
107	20241211	150501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4095	160	2	4.07	744616865	183262	76.97	3935	4115	3935	5110	2755	3935	4063.13	0.58	0	39256	4128	4031	3853	3756	3578	4080	3805	201	1175	500	2750	5	1	40191250	1646	11.90	3.24	12	0.46	344.00	1263.00	5650	20240513	-27.52	2690	20240117	52.23	5650	-27.52	20240513	2690	52.23	20240117	5650	-27.52	20240513	2690	52.23	20240117	2.04	N	073010	500	200 억	232267	N	N	N	N
108	20241211	140625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	155	2	3.94	708662835	174479	73.28	3935	4115	3935	5110	2755	3935	4061.59	0.58	0	35507	4128	4031	3853	3756	3578	4080	3805	201	1175	500	2750	5	1	40191250	1644	11.89	3.24	12	0.43	344.00	1263.00	5650	20240513	-27.61	2690	20240117	52.04	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	2690	52.04	20240117	2.04	N	073010	500	200 억	232267	N	N	N	N
109	20241211	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	155	2	3.94	567148890	139785	58.71	3935	4115	3935	5110	2755	3935	4057.29	0.58	0	19654	4128	4031	3853	3756	3578	4080	3805	201	1175	500	2750	5	1	40191250	1644	11.89	3.24	12	0.35	344.00	1263.00	5650	20240513	-27.61	2690	20240117	52.04	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	2690	52.04	20240117	2.04	N	073010	500	200 억	232267	N	N	N	N
110	20241211	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4075	140	2	3.56	494169750	121871	51.19	3935	4115	3935	5110	2755	3935	4054.86	0.58	0	15491	4128	4031	3853	3756	3578	4080	3805	201	1175	500	2750	5	1	40191250	1638	11.85	3.23	12	0.30	344.00	1263.00	5650	20240513	-27.88	2690	20240117	51.49	5650	-27.88	20240513	2690	51.49	20240117	5650	-27.88	20240513	2690	51.49	20240117	2.04	N	073010	500	200 억	232267	N	N	N	N
111	20241211	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	105	2	2.67	426648645	105168	44.17	3935	4115	3935	5110	2755	3935	4056.83	0.58	0	11276	4128	4031	3853	3756	3578	4080	3805	201	1175	500	2750	5	1	40191250	1624	11.74	3.20	12	0.26	344.00	1263.00	5650	20240513	-28.50	2690	20240117	50.19	5650	-28.50	20240513	2690	50.19	20240117	5650	-28.50	20240513	2690	50.19	20240117	2.04	N	073010	500	200 억	232267	N	N	N	N
112	20241211	100627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	155	2	3.94	324461190	80083	33.64	3935	4115	3935	5110	2755	3935	4051.56	0.58	0	12271	4128	4031	3853	3756	3578	4080	3805	201	1175	500	2750	5	1	40191250	1644	11.89	3.24	12	0.20	344.00	1263.00	5650	20240513	-27.61	2690	20240117	52.04	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	2690	52.04	20240117	2.04	N	073010	500	200 억	232267	N	N	N	N
113	20241211	090630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	30	2	0.76	6887020	1741	0.73	3935	3970	3935	5110	2755	3935	3955.78	0.58	0	943	4128	4031	3853	3756	3578	4080	3805	201	1175	500	2750	5	1	40191250	1594	11.53	3.14	12	0.00	344.00	1263.00	5650	20240513	-29.82	2690	20240117	47.40	5650	-29.82	20240513	2690	47.40	20240117	5650	-29.82	20240513	2690	47.40	20240117	2.04	N	073010	500	200 억	232267	N	N	N	N
114	20241210	160621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	220	2	5.92	919258975	238009	43.70	3675	3950	3675	4825	2605	3715	3862.29	0.55	0	9708	3921	3817	3741	3637	3561	3780	3600	201	1110	500	2600	5	1	40191250	1582	11.44	3.12	12	0.59	344.00	1263.00	5650	20240513	-30.35	2690	20240117	46.28	5650	-30.35	20240513	2690	46.28	20240117	5650	-30.35	20240513	2690	46.28	20240117	1.96	N	073010	500	200 억	222646	N	N	N	N
115	20241210	150623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	220	2	5.92	901354650	233461	42.87	3675	3950	3675	4825	2605	3715	3860.84	0.55	0	8587	3921	3817	3741	3637	3561	3780	3600	201	1110	500	2600	5	1	40191250	1582	11.44	3.12	12	0.58	344.00	1263.00	5650	20240513	-30.35	2690	20240117	46.28	5650	-30.35	20240513	2690	46.28	20240117	5650	-30.35	20240513	2690	46.28	20240117	1.96	N	073010	500	200 억	222646	N	N	N	N
116	20241210	140623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	225	2	6.06	858058555	222461	40.85	3675	3945	3675	4825	2605	3715	3857.12	0.55	0	9270	3921	3817	3741	3637	3561	3780	3600	201	1110	500	2600	5	1	40191250	1584	11.45	3.12	12	0.55	344.00	1263.00	5650	20240513	-30.27	2690	20240117	46.47	5650	-30.27	20240513	2690	46.47	20240117	5650	-30.27	20240513	2690	46.47	20240117	1.96	N	073010	500	200 억	222646	N	N	N	N
117	20241210	130622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3945	230	2	6.19	825381870	214135	39.32	3675	3945	3675	4825	2605	3715	3854.49	0.55	0	9131	3921	3817	3741	3637	3561	3780	3600	201	1110	500	2600	5	1	40191250	1586	11.47	3.12	12	0.53	344.00	1263.00	5650	20240513	-30.18	2690	20240117	46.65	5650	-30.18	20240513	2690	46.65	20240117	5650	-30.18	20240513	2690	46.65	20240117	1.96	N	073010	500	200 억	222646	N	N	N	N
118	20241210	120622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	170	2	4.58	688539840	179099	32.89	3675	3935	3675	4825	2605	3715	3844.47	0.55	0	5366	3921	3817	3741	3637	3561	3780	3600	201	1110	500	2600	5	1	40191250	1561	11.29	3.08	12	0.45	344.00	1263.00	5650	20240513	-31.24	2690	20240117	44.42	5650	-31.24	20240513	2690	44.42	20240117	5650	-31.24	20240513	2690	44.42	20240117	1.96	N	073010	500	200 억	222646	N	N	N	N
119	20241210	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3895	180	2	4.85	596229350	155357	28.53	3675	3935	3675	4825	2605	3715	3837.80	0.55	0	13177	3921	3817	3741	3637	3561	3780	3600	201	1110	500	2600	5	1	40191250	1565	11.32	3.08	12	0.39	344.00	1263.00	5650	20240513	-31.06	2690	20240117	44.80	5650	-31.06	20240513	2690	44.80	20240117	5650	-31.06	20240513	2690	44.80	20240117	1.96	N	073010	500	200 억	222646	N	N	N	N
120	20241210	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	170	2	4.58	385878150	101336	18.61	3675	3885	3675	4825	2605	3715	3807.91	0.55	0	28591	3921	3817	3741	3637	3561	3780	3600	201	1110	500	2600	5	1	40191250	1561	11.29	3.08	12	0.25	344.00	1263.00	5650	20240513	-31.24	2690	20240117	44.42	5650	-31.24	20240513	2690	44.42	20240117	5650	-31.24	20240513	2690	44.42	20240117	1.96	N	073010	500	200 억	222646	N	N	N	N
121	20241210	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3800	85	2	2.29	81039130	21630	3.97	3675	3835	3675	4825	2605	3715	3746.61	0.55	0	7613	3921	3817	3741	3637	3561	3780	3600	201	1110	500	2600	5	1	40191250	1527	11.05	3.01	12	0.05	344.00	1263.00	5650	20240513	-32.74	2690	20240117	41.26	5650	-32.74	20240513	2690	41.26	20240117	5650	-32.74	20240513	2690	41.26	20240117	1.96	N	073010	500	200 억	222646	N	N	N	N
122	20241209	160619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3715	-200	5	-5.11	2024831620	544550	133.14	3735	3845	3665	5080	2745	3915	3718.35	0.49	0	25743	4178	4046	3868	3736	3558	3957	3647	201	1165	500	2740	5	1	40191250	1493	10.80	2.94	12	1.35	344.00	1263.00	5650	20240513	-34.25	2690	20240117	38.10	5650	-34.25	20240513	2690	38.10	20240117	5650	-34.25	20240513	2690	38.10	20240117	2.01	N	073010	500	200 억	196902	N	N	N	N
123	20241209	150622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3710	-205	5	-5.24	1947752230	523819	128.07	3735	3845	3665	5080	2745	3915	3718.36	0.49	0	30960	4178	4046	3868	3736	3558	3957	3647	201	1165	500	2740	5	1	40191250	1491	10.78	2.94	12	1.30	344.00	1263.00	5650	20240513	-34.34	2690	20240117	37.92	5650	-34.34	20240513	2690	37.92	20240117	5650	-34.34	20240513	2690	37.92	20240117	2.01	N	073010	500	200 억	196902	N	N	N	N
124	20241209	140621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3705	-210	5	-5.36	1711653565	460000	112.46	3735	3845	3665	5080	2745	3915	3720.97	0.49	0	35815	4178	4046	3868	3736	3558	3957	3647	201	1165	500	2740	5	1	40191250	1489	10.77	2.93	12	1.14	344.00	1263.00	5650	20240513	-34.42	2690	20240117	37.73	5650	-34.42	20240513	2690	37.73	20240117	5650	-34.42	20240513	2690	37.73	20240117	2.01	N	073010	500	200 억	196902	N	N	N	N
125	20241209	130623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3670	-245	5	-6.26	1580958575	424504	103.79	3735	3845	3665	5080	2745	3915	3724.24	0.49	0	32755	4178	4046	3868	3736	3558	3957	3647	201	1165	500	2740	5	1	40191250	1475	10.67	2.91	12	1.06	344.00	1263.00	5650	20240513	-35.04	2690	20240117	36.43	5650	-35.04	20240513	2690	36.43	20240117	5650	-35.04	20240513	2690	36.43	20240117	2.01	N	073010	500	200 억	196902	N	N	N	N
126	20241209	120619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	-220	5	-5.62	1430032730	383586	93.78	3735	3845	3665	5080	2745	3915	3728.05	0.49	0	49545	4178	4046	3868	3736	3558	3957	3647	201	1165	500	2740	5	1	40191250	1485	10.74	2.93	12	0.95	344.00	1263.00	5650	20240513	-34.60	2690	20240117	37.36	5650	-34.60	20240513	2690	37.36	20240117	5650	-34.60	20240513	2690	37.36	20240117	2.01	N	073010	500	200 억	196902	N	N	N	N
127	20241209	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3690	-225	5	-5.75	1322480160	354408	86.65	3735	3845	3665	5080	2745	3915	3731.50	0.49	0	59045	4178	4046	3868	3736	3558	3957	3647	201	1165	500	2740	5	1	40191250	1483	10.73	2.92	12	0.88	344.00	1263.00	5650	20240513	-34.69	2690	20240117	37.17	5650	-34.69	20240513	2690	37.17	20240117	5650	-34.69	20240513	2690	37.17	20240117	2.01	N	073010	500	200 억	196902	N	N	N	N
128	20241209	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3715	-200	5	-5.11	1104683360	295830	72.33	3735	3845	3665	5080	2745	3915	3734.16	0.49	0	68776	4178	4046	3868	3736	3558	3957	3647	201	1165	500	2740	5	1	40191250	1493	10.80	2.94	12	0.74	344.00	1263.00	5650	20240513	-34.25	2690	20240117	38.10	5650	-34.25	20240513	2690	38.10	20240117	5650	-34.25	20240513	2690	38.10	20240117	2.01	N	073010	500	200 억	196902	N	N	N	N
129	20241209	090616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3820	-95	5	-2.43	69416915	18439	4.51	3735	3825	3735	5080	2745	3915	3764.43	0.49	0	1725	4178	4046	3868	3736	3558	3957	3647	201	1165	500	2740	5	1	40191250	1535	11.10	3.02	12	0.05	344.00	1263.00	5650	20240513	-32.39	2690	20240117	42.01	5650	-32.39	20240513	2690	42.01	20240117	5650	-32.39	20240513	2690	42.01	20240117	2.01	N	073010	500	200 억	196902	N	N	N	N
130	20241206	160614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-20	5	-0.51	1547439340	405630	308.01	3935	4000	3690	5110	2755	3935	3814.88	0.61	0	-48706	4061	3997	3951	3887	3841	3975	3865	201	1175	500	2750	5	1	40191250	1573	11.38	3.10	12	1.01	344.00	1263.00	5650	20240513	-30.71	2690	20240117	45.54	5650	-30.71	20240513	2690	45.54	20240117	5650	-30.71	20240513	2690	45.54	20240117	2.09	N	073010	500	200 억	245608	N	N	N	N
131	20241206	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3895	-40	5	-1.02	1503793520	394486	299.55	3935	4000	3690	5110	2755	3935	3812.03	0.61	0	-46959	4061	3997	3951	3887	3841	3975	3865	201	1175	500	2750	5	1	40191250	1565	11.32	3.08	12	0.98	344.00	1263.00	5650	20240513	-31.06	2690	20240117	44.80	5650	-31.06	20240513	2690	44.80	20240117	5650	-31.06	20240513	2690	44.80	20240117	2.09	N	073010	500	200 억	245608	N	N	N	N
132	20241206	140616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-20	5	-0.51	1363808925	358473	272.20	3935	4000	3690	5110	2755	3935	3804.50	0.61	0	-56447	4061	3997	3951	3887	3841	3975	3865	201	1175	500	2750	5	1	40191250	1573	11.38	3.10	12	0.89	344.00	1263.00	5650	20240513	-30.71	2690	20240117	45.54	5650	-30.71	20240513	2690	45.54	20240117	5650	-30.71	20240513	2690	45.54	20240117	2.09	N	073010	500	200 억	245608	N	N	N	N
133	20241206	130617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3855	-80	5	-2.03	1325453635	348676	264.76	3935	4000	3690	5110	2755	3935	3801.39	0.61	0	-57349	4061	3997	3951	3887	3841	3975	3865	201	1175	500	2750	5	1	40191250	1549	11.21	3.05	12	0.87	344.00	1263.00	5650	20240513	-31.77	2690	20240117	43.31	5650	-31.77	20240513	2690	43.31	20240117	5650	-31.77	20240513	2690	43.31	20240117	2.09	N	073010	500	200 억	245608	N	N	N	N
134	20241206	120613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3840	-95	5	-2.41	1296197885	341082	259.00	3935	4000	3690	5110	2755	3935	3800.25	0.61	0	-58305	4061	3997	3951	3887	3841	3975	3865	201	1175	500	2750	5	1	40191250	1543	11.16	3.04	12	0.85	344.00	1263.00	5650	20240513	-32.04	2690	20240117	42.75	5650	-32.04	20240513	2690	42.75	20240117	5650	-32.04	20240513	2690	42.75	20240117	2.09	N	073010	500	200 억	245608	N	N	N	N
135	20241206	110615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3800	-135	5	-3.43	1159611965	305291	231.82	3935	4000	3690	5110	2755	3935	3798.38	0.61	0	-53864	4061	3997	3951	3887	3841	3975	3865	201	1175	500	2750	5	1	40191250	1527	11.05	3.01	12	0.76	344.00	1263.00	5650	20240513	-32.74	2690	20240117	41.26	5650	-32.74	20240513	2690	41.26	20240117	5650	-32.74	20240513	2690	41.26	20240117	2.09	N	073010	500	200 억	245608	N	N	N	N
136	20241206	100611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3775	-160	5	-4.07	569618670	147754	112.20	3935	4000	3775	5110	2755	3935	3855.18	0.61	0	-21506	4061	3997	3951	3887	3841	3975	3865	201	1175	500	2750	5	1	40191250	1517	10.97	2.99	12	0.37	344.00	1263.00	5650	20240513	-33.19	2690	20240117	40.33	5650	-33.19	20240513	2690	40.33	20240117	5650	-33.19	20240513	2690	40.33	20240117	2.09	N	073010	500	200 억	245608	N	N	N	N
137	20241206	090616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3945	10	2	0.25	33514835	8491	6.45	3935	4000	3935	5110	2755	3935	3947.10	0.61	0	-2326	4061	3997	3951	3887	3841	3975	3865	201	1175	500	2750	5	1	40191250	1586	11.47	3.12	12	0.02	344.00	1263.00	5650	20240513	-30.18	2690	20240117	46.65	5650	-30.18	20240513	2690	46.65	20240117	5650	-30.18	20240513	2690	46.65	20240117	2.09	N	073010	500	200 억	245608	N	N	N	N
138	20241205	160605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	-25	5	-0.63	519269285	131160	38.15	3940	4015	3905	5140	2775	3960	3959.13	0.61	0	-960	4160	4060	3945	3845	3730	4110	3895	201	1180	500	2770	5	1	40191250	1582	11.44	3.12	12	0.33	344.00	1263.00	5650	20240513	-30.35	2690	20240117	46.28	5650	-30.35	20240513	2690	46.28	20240117	5650	-30.35	20240513	2690	46.28	20240117	2.08	N	073010	500	200 억	247068	N	N	N	N
139	20241205	150609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	-20	5	-0.51	472001400	119162	34.66	3940	4015	3905	5140	2775	3960	3961.01	0.61	0	-839	4160	4060	3945	3845	3730	4110	3895	201	1180	500	2770	5	1	40191250	1584	11.45	3.12	12	0.30	344.00	1263.00	5650	20240513	-30.27	2690	20240117	46.47	5650	-30.27	20240513	2690	46.47	20240117	5650	-30.27	20240513	2690	46.47	20240117	2.08	N	073010	500	200 억	247068	N	N	N	N
140	20241205	140601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	25	2	0.63	316664060	79734	23.19	3940	4015	3905	5140	2775	3960	3971.51	0.61	0	-7100	4160	4060	3945	3845	3730	4110	3895	201	1180	500	2770	5	1	40191250	1602	11.58	3.16	12	0.20	344.00	1263.00	5650	20240513	-29.47	2690	20240117	48.14	5650	-29.47	20240513	2690	48.14	20240117	5650	-29.47	20240513	2690	48.14	20240117	2.08	N	073010	500	200 억	247068	N	N	N	N
141	20241205	130606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	30	2	0.76	286251500	72118	20.98	3940	4015	3905	5140	2775	3960	3969.21	0.61	0	-6436	4160	4060	3945	3845	3730	4110	3895	201	1180	500	2770	5	1	40191250	1604	11.60	3.16	12	0.18	344.00	1263.00	5650	20240513	-29.38	2690	20240117	48.33	5650	-29.38	20240513	2690	48.33	20240117	5650	-29.38	20240513	2690	48.33	20240117	2.08	N	073010	500	200 억	247068	N	N	N	N
142	20241205	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	30	2	0.76	247941265	62538	18.19	3940	4015	3905	5140	2775	3960	3964.65	0.61	0	-1008	4160	4060	3945	3845	3730	4110	3895	201	1180	500	2770	5	1	40191250	1604	11.60	3.16	12	0.16	344.00	1263.00	5650	20240513	-29.38	2690	20240117	48.33	5650	-29.38	20240513	2690	48.33	20240117	5650	-29.38	20240513	2690	48.33	20240117	2.08	N	073010	500	200 억	247068	N	N	N	N
143	20241205	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	20	2	0.51	228406740	57646	16.77	3940	4015	3905	5140	2775	3960	3962.23	0.61	0	-2264	4160	4060	3945	3845	3730	4110	3895	201	1180	500	2770	5	1	40191250	1600	11.57	3.15	12	0.14	344.00	1263.00	5650	20240513	-29.56	2690	20240117	47.96	5650	-29.56	20240513	2690	47.96	20240117	5650	-29.56	20240513	2690	47.96	20240117	2.08	N	073010	500	200 억	247068	N	N	N	N
144	20241205	100603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	-5	5	-0.13	184111950	46546	13.54	3940	4005	3905	5140	2775	3960	3955.48	0.61	0	-2792	4160	4060	3945	3845	3730	4110	3895	201	1180	500	2770	5	1	40191250	1590	11.50	3.13	12	0.12	344.00	1263.00	5650	20240513	-30.00	2690	20240117	47.03	5650	-30.00	20240513	2690	47.03	20240117	5650	-30.00	20240513	2690	47.03	20240117	2.08	N	073010	500	200 억	247068	N	N	N	N
145	20241205	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	10	2	0.25	21612125	5494	1.60	3940	3985	3905	5140	2775	3960	3933.77	0.61	0	2285	4160	4060	3945	3845	3730	4110	3895	201	1180	500	2770	5	1	40191250	1596	11.54	3.14	12	0.01	344.00	1263.00	5650	20240513	-29.73	2690	20240117	47.58	5650	-29.73	20240513	2690	47.58	20240117	5650	-29.73	20240513	2690	47.58	20240117	2.08	N	073010	500	200 억	247068	N	N	N	N
146	20241204	160556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	-40	5	-1.00	1342717775	339847	208.69	3860	4045	3830	5200	2800	4000	3950.93	0.58	0	13359	4096	4047	4021	3972	3946	4035	3960	201	1200	500	2800	5	1	40191250	1592	11.51	3.14	12	0.85	344.00	1263.00	5650	20240513	-29.91	2690	20240117	47.21	5650	-29.91	20240513	2690	47.21	20240117	5650	-29.91	20240513	2690	47.21	20240117	2.15	N	073010	500	200 억	233183	N	N	N	N
147	20241204	150557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	-10	5	-0.25	1211986955	306919	188.47	3860	4045	3830	5200	2800	4000	3948.88	0.58	0	13493	4096	4047	4021	3972	3946	4035	3960	201	1200	500	2800	5	1	40191250	1604	11.60	3.16	12	0.76	344.00	1263.00	5650	20240513	-29.38	2690	20240117	48.33	5650	-29.38	20240513	2690	48.33	20240117	5650	-29.38	20240513	2690	48.33	20240117	2.15	N	073010	500	200 억	233183	N	N	N	N
148	20241204	140556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	0	3	0.00	1053928465	267222	164.09	3860	4045	3830	5200	2800	4000	3944.02	0.58	0	8780	4096	4047	4021	3972	3946	4035	3960	201	1200	500	2800	5	1	40191250	1608	11.63	3.17	12	0.66	344.00	1263.00	5650	20240513	-29.20	2690	20240117	48.70	5650	-29.20	20240513	2690	48.70	20240117	5650	-29.20	20240513	2690	48.70	20240117	2.15	N	073010	500	200 억	233183	N	N	N	N
149	20241204	130553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	25	2	0.62	1018821175	258457	158.71	3860	4045	3830	5200	2800	4000	3941.94	0.58	0	8431	4096	4047	4021	3972	3946	4035	3960	201	1200	500	2800	5	1	40191250	1618	11.70	3.19	12	0.64	344.00	1263.00	5650	20240513	-28.76	2690	20240117	49.63	5650	-28.76	20240513	2690	49.63	20240117	5650	-28.76	20240513	2690	49.63	20240117	2.15	N	073010	500	200 억	233183	N	N	N	N
150	20241204	120552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	15	2	0.38	969569800	246218	151.19	3860	4045	3830	5200	2800	4000	3937.85	0.58	0	-180	4096	4047	4021	3972	3946	4035	3960	201	1200	500	2800	5	1	40191250	1614	11.67	3.18	12	0.61	344.00	1263.00	5650	20240513	-28.94	2690	20240117	49.26	5650	-28.94	20240513	2690	49.26	20240117	5650	-28.94	20240513	2690	49.26	20240117	2.15	N	073010	500	200 억	233183	N	N	N	N
151	20241204	110545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3995	-5	5	-0.12	880114060	223821	137.44	3860	4045	3830	5200	2800	4000	3932.22	0.58	0	-4709	4096	4047	4021	3972	3946	4035	3960	201	1200	500	2800	5	1	40191250	1606	11.61	3.16	12	0.56	344.00	1263.00	5650	20240513	-29.29	2690	20240117	48.51	5650	-29.29	20240513	2690	48.51	20240117	5650	-29.29	20240513	2690	48.51	20240117	2.15	N	073010	500	200 억	233183	N	N	N	N
152	20241204	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	-10	5	-0.25	753436310	191811	117.79	3860	4045	3830	5200	2800	4000	3928.01	0.58	0	-13066	4096	4047	4021	3972	3946	4035	3960	201	1200	500	2800	5	1	40191250	1604	11.60	3.16	12	0.48	344.00	1263.00	5650	20240513	-29.38	2690	20240117	48.33	5650	-29.38	20240513	2690	48.33	20240117	5650	-29.38	20240513	2690	48.33	20240117	2.15	N	073010	500	200 억	233183	N	N	N	N
153	20241204	090556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3995	-5	5	-0.12	276395030	70726	43.43	3860	3995	3830	5200	2800	4000	3907.97	0.58	0	1486	4096	4047	4021	3972	3946	4035	3960	201	1200	500	2800	5	1	40191250	1606	11.61	3.16	12	0.18	344.00	1263.00	5650	20240513	-29.29	2690	20240117	48.51	5650	-29.29	20240513	2690	48.51	20240117	5650	-29.29	20240513	2690	48.51	20240117	2.15	N	073010	500	200 억	233183	N	N	N	N
154	20241203	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	-5	5	-0.12	655324720	162848	111.72	4045	4070	3995	5200	2805	4005	4024.15	0.57	0	2014	4305	4155	4080	3930	3855	4117	3892	201	1195	500	2800	5	1	40191250	1608	11.63	3.17	12	0.41	344.00	1263.00	5650	20240513	-29.20	2690	20240117	48.70	5650	-29.20	20240513	2690	48.70	20240117	5650	-29.20	20240513	2690	48.70	20240117	2.18	N	073010	500	200 억	230212	N	N	N	N
155	20241203	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	10	2	0.25	577735310	143475	98.43	4045	4070	3995	5200	2805	4005	4026.73	0.57	0	463	4305	4155	4080	3930	3855	4117	3892	201	1195	500	2800	5	1	40191250	1614	11.67	3.18	12	0.36	344.00	1263.00	5650	20240513	-28.94	2690	20240117	49.26	5650	-28.94	20240513	2690	49.26	20240117	5650	-28.94	20240513	2690	49.26	20240117	2.18	N	073010	500	200 억	230212	N	N	N	N
156	20241203	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4045	40	2	1.00	443808590	110227	75.62	4045	4070	3995	5200	2805	4005	4026.31	0.57	0	-6650	4305	4155	4080	3930	3855	4117	3892	201	1195	500	2800	5	1	40191250	1626	11.76	3.20	12	0.27	344.00	1263.00	5650	20240513	-28.41	2690	20240117	50.37	5650	-28.41	20240513	2690	50.37	20240117	5650	-28.41	20240513	2690	50.37	20240117	2.18	N	073010	500	200 억	230212	N	N	N	N
157	20241203	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	25	2	0.62	351993815	87461	60.00	4045	4070	3995	5200	2805	4005	4024.58	0.57	0	-4133	4305	4155	4080	3930	3855	4117	3892	201	1195	500	2800	5	1	40191250	1620	11.72	3.19	12	0.22	344.00	1263.00	5650	20240513	-28.67	2690	20240117	49.81	5650	-28.67	20240513	2690	49.81	20240117	5650	-28.67	20240513	2690	49.81	20240117	2.18	N	073010	500	200 억	230212	N	N	N	N
158	20241203	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	15	2	0.37	320792485	79720	54.69	4045	4070	3995	5200	2805	4005	4023.99	0.57	0	-4328	4305	4155	4080	3930	3855	4117	3892	201	1195	500	2800	5	1	40191250	1616	11.69	3.18	12	0.20	344.00	1263.00	5650	20240513	-28.85	2690	20240117	49.44	5650	-28.85	20240513	2690	49.44	20240117	5650	-28.85	20240513	2690	49.44	20240117	2.18	N	073010	500	200 억	230212	N	N	N	N
159	20241203	110626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4005	0	3	0.00	226622190	56207	38.56	4045	4070	4005	5200	2805	4005	4031.92	0.57	0	579	4305	4155	4080	3930	3855	4117	3892	201	1195	500	2800	5	1	40191250	1610	11.64	3.17	12	0.14	344.00	1263.00	5650	20240513	-29.12	2690	20240117	48.88	5650	-29.12	20240513	2690	48.88	20240117	5650	-29.12	20240513	2690	48.88	20240117	2.18	N	073010	500	200 억	230212	N	N	N	N
160	20241203	100615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	45	2	1.12	148214025	36755	25.22	4045	4070	4010	5200	2805	4005	4032.49	0.57	0	143	4305	4155	4080	3930	3855	4117	3892	201	1195	500	2800	5	1	40191250	1628	11.77	3.21	12	0.09	344.00	1263.00	5650	20240513	-28.32	2690	20240117	50.56	5650	-28.32	20240513	2690	50.56	20240117	5650	-28.32	20240513	2690	50.56	20240117	2.18	N	073010	500	200 억	230212	N	N	N	N
161	20241203	090612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	60	2	1.50	4689500	1156	0.79	4045	4070	4045	5200	2805	4005	4056.66	0.57	0	483	4305	4155	4080	3930	3855	4117	3892	201	1195	500	2800	5	1	40191250	1634	11.82	3.22	12	0.00	344.00	1263.00	5650	20240513	-28.05	2690	20240117	51.12	5650	-28.05	20240513	2690	51.12	20240117	5650	-28.05	20240513	2690	51.12	20240117	2.18	N	073010	500	200 억	230212	N	N	N	N
162	20241202	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4005	-130	5	-3.14	583152560	144430	58.07	4230	4230	4005	5370	2895	4135	4037.83	0.63	0	-21995	4288	4211	4113	4036	3938	4250	4075	201	1235	500	2890	5	1	40191250	1610	11.64	3.17	12	0.36	344.00	1263.00	5650	20240513	-29.12	2690	20240117	48.88	5650	-29.12	20240513	2690	48.88	20240117	5650	-29.12	20240513	2690	48.88	20240117	2.18	N	073010	500	200 억	252172	N	N	N	N
163	20241202	150641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-125	5	-3.02	442919025	109434	44.00	4230	4230	4010	5370	2895	4135	4047.36	0.63	0	-21775	4288	4211	4113	4036	3938	4250	4075	201	1235	500	2890	5	1	40191250	1612	11.66	3.17	12	0.27	344.00	1263.00	5650	20240513	-29.03	2690	20240117	49.07	5650	-29.03	20240513	2690	49.07	20240117	5650	-29.03	20240513	2690	49.07	20240117	2.18	N	073010	500	200 억	252172	N	N	N	N
164	20241202	140626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	-110	5	-2.66	387675680	95682	38.47	4230	4230	4010	5370	2895	4135	4051.71	0.63	0	-19385	4288	4211	4113	4036	3938	4250	4075	201	1235	500	2890	5	1	40191250	1618	11.70	3.19	12	0.24	344.00	1263.00	5650	20240513	-28.76	2690	20240117	49.63	5650	-28.76	20240513	2690	49.63	20240117	5650	-28.76	20240513	2690	49.63	20240117	2.18	N	073010	500	200 억	252172	N	N	N	N
165	20241202	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	-110	5	-2.66	304466825	74972	30.14	4230	4230	4025	5370	2895	4135	4061.07	0.63	0	-21081	4288	4211	4113	4036	3938	4250	4075	201	1235	500	2890	5	1	40191250	1618	11.70	3.19	12	0.19	344.00	1263.00	5650	20240513	-28.76	2690	20240117	49.63	5650	-28.76	20240513	2690	49.63	20240117	5650	-28.76	20240513	2690	49.63	20240117	2.18	N	073010	500	200 억	252172	N	N	N	N
166	20241202	120629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	-105	5	-2.54	266360025	65515	26.34	4230	4230	4030	5370	2895	4135	4065.63	0.63	0	-21006	4288	4211	4113	4036	3938	4250	4075	201	1235	500	2890	5	1	40191250	1620	11.72	3.19	12	0.16	344.00	1263.00	5650	20240513	-28.67	2690	20240117	49.81	5650	-28.67	20240513	2690	49.81	20240117	5650	-28.67	20240513	2690	49.81	20240117	2.18	N	073010	500	200 억	252172	N	N	N	N
167	20241202	110551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	-95	5	-2.30	230048940	56511	22.72	4230	4230	4030	5370	2895	4135	4070.87	0.63	0	-17838	4288	4211	4113	4036	3938	4250	4075	201	1235	500	2890	5	1	40191250	1624	11.74	3.20	12	0.14	344.00	1263.00	5650	20240513	-28.50	2690	20240117	50.19	5650	-28.50	20240513	2690	50.19	20240117	5650	-28.50	20240513	2690	50.19	20240117	2.18	N	073010	500	200 억	252172	N	N	N	N
168	20241202	100558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	-80	5	-1.93	149831530	36646	14.73	4230	4230	4035	5370	2895	4135	4088.62	0.63	0	-9613	4288	4211	4113	4036	3938	4250	4075	201	1235	500	2890	5	1	40191250	1630	11.79	3.21	12	0.09	344.00	1263.00	5650	20240513	-28.23	2690	20240117	50.74	5650	-28.23	20240513	2690	50.74	20240117	5650	-28.23	20240513	2690	50.74	20240117	2.18	N	073010	500	200 억	252172	N	N	N	N
169	20241202	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4185	50	2	1.21	10484080	2504	1.01	4230	4230	4150	5370	2895	4135	4186.93	0.63	0	819	4288	4211	4113	4036	3938	4250	4075	201	1235	500	2890	5	1	40191250	1682	12.17	3.31	12	0.01	344.00	1263.00	5650	20240513	-25.93	2690	20240117	55.58	5650	-25.93	20240513	2690	55.58	20240117	5650	-25.93	20240513	2690	55.58	20240117	2.18	N	073010	500	200 억	252172	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History