KissMeData/019990/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

72 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	160345	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4890	-35	5	-0.71	93498115	18974	69.14	4750	4985	4750	6400	3450	4925	4928.92	20.98	5953	5954	5275	5100	4905	4730	4535	5002	4632	49	1475	500	3050	5	1	9756088	477	-54.33	1.11	12	0.19	-90.00	4389.00	10800	20240528	-54.72	4030	20241209	21.34	10800	-54.72	20240528	4030	21.34	20241209	10800	-54.72	20240528	4030	21.34	20241209	2.75	N	019990	500	48 억	2046821	N	N	N	N
3	20241231	150346	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4890	-35	5	-0.71	93498115	18974	69.14	4750	4985	4750	6400	3450	4925	4928.92	20.98	5953	5954	5275	5100	4905	4730	4535	5002	4632	49	1475	500	3050	5	1	9756088	477	-54.33	1.11	12	0.19	-90.00	4389.00	10800	20240528	-54.72	4030	20241209	21.34	10800	-54.72	20240528	4030	21.34	20241209	10800	-54.72	20240528	4030	21.34	20241209	2.75	N	019990	500	48 억	2046821	N	N	N	N
4	20241231	140346	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4890	-35	5	-0.71	93498115	18974	69.14	4750	4985	4750	6400	3450	4925	4928.92	20.98	5953	5954	5275	5100	4905	4730	4535	5002	4632	49	1475	500	3050	5	1	9756088	477	-54.33	1.11	12	0.19	-90.00	4389.00	10800	20240528	-54.72	4030	20241209	21.34	10800	-54.72	20240528	4030	21.34	20241209	10800	-54.72	20240528	4030	21.34	20241209	2.75	N	019990	500	48 억	2046821	N	N	N	N
5	20241231	130345	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4890	-35	5	-0.71	93498115	18974	69.14	4750	4985	4750	6400	3450	4925	4928.92	20.98	5953	5954	5275	5100	4905	4730	4535	5002	4632	49	1475	500	3050	5	1	9756088	477	-54.33	1.11	12	0.19	-90.00	4389.00	10800	20240528	-54.72	4030	20241209	21.34	10800	-54.72	20240528	4030	21.34	20241209	10800	-54.72	20240528	4030	21.34	20241209	2.75	N	019990	500	48 억	2046821	N	N	N	N
6	20241231	120345	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4890	-35	5	-0.71	93498115	18974	69.14	4750	4985	4750	6400	3450	4925	4928.92	20.98	5953	5954	5275	5100	4905	4730	4535	5002	4632	49	1475	500	3050	5	1	9756088	477	-54.33	1.11	12	0.19	-90.00	4389.00	10800	20240528	-54.72	4030	20241209	21.34	10800	-54.72	20240528	4030	21.34	20241209	10800	-54.72	20240528	4030	21.34	20241209	2.75	N	019990	500	48 억	2046821	N	N	N	N
7	20241231	110345	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4890	-35	5	-0.71	93498115	18974	69.14	4750	4985	4750	6400	3450	4925	4928.92	20.98	5953	5954	5275	5100	4905	4730	4535	5002	4632	49	1475	500	3050	5	1	9756088	477	-54.33	1.11	12	0.19	-90.00	4389.00	10800	20240528	-54.72	4030	20241209	21.34	10800	-54.72	20240528	4030	21.34	20241209	10800	-54.72	20240528	4030	21.34	20241209	2.75	N	019990	500	48 억	2046821	N	N	N	N
8	20241231	100341	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4890	-35	5	-0.71	93498115	18974	69.14	4750	4985	4750	6400	3450	4925	4928.92	20.98	5953	5954	5275	5100	4905	4730	4535	5002	4632	49	1475	500	3050	5	1	9756088	477	-54.33	1.11	12	0.19	-90.00	4389.00	10800	20240528	-54.72	4030	20241209	21.34	10800	-54.72	20240528	4030	21.34	20241209	10800	-54.72	20240528	4030	21.34	20241209	2.75	N	019990	500	48 억	2046821	N	N	N	N
9	20241231	090347	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4890	-35	5	-0.71	93498115	18974	69.14	4750	4985	4750	6400	3450	4925	4928.92	20.98	5953	5954	5275	5100	4905	4730	4535	5002	4632	49	1475	500	3050	5	1	9756088	477	-54.33	1.11	12	0.19	-90.00	4389.00	10800	20240528	-54.72	4030	20241209	21.34	10800	-54.72	20240528	4030	21.34	20241209	10800	-54.72	20240528	4030	21.34	20241209	2.75	N	019990	500	48 억	2046821	N	N	N	N
10	20241230	160343	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4890	-35	5	-0.71	91517770	18568	67.66	4750	4985	4750	6400	3450	4925	4928.92	20.92	0	5954	5275	5100	4905	4730	4535	5002	4632	49	1475	500	3050	5	1	9756088	477	-54.33	1.11	12	0.19	-90.00	4389.00	10800	20240528	-54.72	4030	20241209	21.34	10800	-54.72	20240528	4030	21.34	20241209	10800	-54.72	20240528	4030	21.34	20241209	2.75	N	019990	500	48 억	2040868	N	N	N	N
11	20241230	150346	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4965	40	2	0.81	78332075	15890	57.90	4750	4985	4750	6400	3450	4925	4929.65	20.92	0	4392	5275	5100	4905	4730	4535	5002	4632	49	1475	500	3050	5	1	9756088	484	-55.17	1.13	12	0.16	-90.00	4389.00	10800	20240528	-54.03	4030	20241209	23.20	10800	-54.03	20240528	4030	23.20	20241209	10800	-54.03	20240528	4030	23.20	20241209	2.75	N	019990	500	48 억	2040868	N	N	N	N
12	20241230	140345	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4980	55	2	1.12	53669130	10908	39.75	4750	4985	4750	6400	3450	4925	4920.16	20.92	0	1984	5275	5100	4905	4730	4535	5002	4632	49	1475	500	3050	5	1	9756088	486	-55.33	1.13	12	0.11	-90.00	4389.00	10800	20240528	-53.89	4030	20241209	23.57	10800	-53.89	20240528	4030	23.57	20241209	10800	-53.89	20240528	4030	23.57	20241209	2.75	N	019990	500	48 억	2040868	N	N	N	N
13	20241230	130345	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4945	20	2	0.41	44226710	9006	32.82	4750	4985	4750	6400	3450	4925	4910.81	20.92	0	503	5275	5100	4905	4730	4535	5002	4632	49	1475	500	3050	5	1	9756088	482	-54.94	1.13	12	0.09	-90.00	4389.00	10800	20240528	-54.21	4030	20241209	22.70	10800	-54.21	20240528	4030	22.70	20241209	10800	-54.21	20240528	4030	22.70	20241209	2.75	N	019990	500	48 억	2040868	N	N	N	N
14	20241230	120344	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4940	15	2	0.30	41809190	8517	31.04	4750	4985	4750	6400	3450	4925	4908.91	20.92	0	196	5275	5100	4905	4730	4535	5002	4632	49	1475	500	3050	5	1	9756088	482	-54.89	1.13	12	0.09	-90.00	4389.00	10800	20240528	-54.26	4030	20241209	22.58	10800	-54.26	20240528	4030	22.58	20241209	10800	-54.26	20240528	4030	22.58	20241209	2.75	N	019990	500	48 억	2040868	N	N	N	N
15	20241230	110345	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4980	55	2	1.12	28888380	5905	21.52	4750	4985	4750	6400	3450	4925	4892.19	20.92	0	2275	5275	5100	4905	4730	4535	5002	4632	49	1475	500	3050	5	1	9756088	486	-55.33	1.13	12	0.06	-90.00	4389.00	10800	20240528	-53.89	4030	20241209	23.57	10800	-53.89	20240528	4030	23.57	20241209	10800	-53.89	20240528	4030	23.57	20241209	2.75	N	019990	500	48 억	2040868	N	N	N	N
16	20241230	100345	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4920	-5	5	-0.10	18771845	3859	14.06	4750	4925	4750	6400	3450	4925	4864.43	20.92	0	1393	5275	5100	4905	4730	4535	5002	4632	49	1475	500	3050	5	1	9756088	480	-54.67	1.12	12	0.04	-90.00	4389.00	10800	20240528	-54.44	4030	20241209	22.08	10800	-54.44	20240528	4030	22.08	20241209	10800	-54.44	20240528	4030	22.08	20241209	2.75	N	019990	500	48 억	2040868	N	N	N	N
17	20241230	090346	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4815	-110	5	-2.23	4564620	958	3.49	4750	4925	4750	6400	3450	4925	4764.74	20.92	0	-62	5275	5100	4905	4730	4535	5002	4632	49	1475	500	3050	5	1	9756088	470	-53.50	1.10	12	0.01	-90.00	4389.00	10800	20240528	-55.42	4030	20241209	19.48	10800	-55.42	20240528	4030	19.48	20241209	10800	-55.42	20240528	4030	19.48	20241209	2.75	N	019990	500	48 억	2040868	N	N	N	N
18	20241227	160343	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4925	-50	5	-1.01	131068965	26868	141.32	4975	5080	4710	6460	3485	4975	4878.23	20.86	0	5253	5258	5116	5008	4866	4758	5062	4812	49	1485	500	3080	5	1	9756088	480	-54.72	1.12	12	0.28	-90.00	4389.00	10800	20240528	-54.40	4030	20241209	22.21	10800	-54.40	20240528	4030	22.21	20241209	10800	-54.40	20240528	4030	22.21	20241209	2.70	N	019990	500	48 억	2035430	N	N	N	N
19	20241227	150343	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	-25	5	-0.50	124662700	25573	134.51	4975	5080	4710	6460	3485	4975	4874.78	20.86	0	4294	5258	5116	5008	4866	4758	5062	4812	49	1485	500	3080	5	1	9756088	483	-55.00	1.13	12	0.26	-90.00	4389.00	10800	20240528	-54.17	4030	20241209	22.83	10800	-54.17	20240528	4030	22.83	20241209	10800	-54.17	20240528	4030	22.83	20241209	2.70	N	019990	500	48 억	2035430	N	N	N	N
20	20241227	140345	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	-120	5	-2.41	109229030	22424	117.95	4975	5080	4710	6460	3485	4975	4871.08	20.86	0	3345	5258	5116	5008	4866	4758	5062	4812	49	1485	500	3080	5	1	9756088	474	-53.94	1.11	12	0.23	-90.00	4389.00	10800	20240528	-55.05	4030	20241209	20.47	10800	-55.05	20240528	4030	20.47	20241209	10800	-55.05	20240528	4030	20.47	20241209	2.70	N	019990	500	48 억	2035430	N	N	N	N
21	20241227	130345	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4845	-130	5	-2.61	81269765	16601	87.32	4975	5080	4815	6460	3485	4975	4895.47	20.86	0	2877	5258	5116	5008	4866	4758	5062	4812	49	1485	500	3080	5	1	9756088	473	-53.83	1.10	12	0.17	-90.00	4389.00	10800	20240528	-55.14	4030	20241209	20.22	10800	-55.14	20240528	4030	20.22	20241209	10800	-55.14	20240528	4030	20.22	20241209	2.70	N	019990	500	48 억	2035430	N	N	N	N
22	20241227	120344	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4815	-160	5	-3.22	78921745	16115	84.76	4975	5080	4815	6460	3485	4975	4897.41	20.86	0	2942	5258	5116	5008	4866	4758	5062	4812	49	1485	500	3080	5	1	9756088	470	-53.50	1.10	12	0.17	-90.00	4389.00	10800	20240528	-55.42	4030	20241209	19.48	10800	-55.42	20240528	4030	19.48	20241209	10800	-55.42	20240528	4030	19.48	20241209	2.70	N	019990	500	48 억	2035430	N	N	N	N
23	20241227	110343	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	-120	5	-2.41	59248345	12047	63.37	4975	5080	4845	6460	3485	4975	4918.10	20.86	0	1465	5258	5116	5008	4866	4758	5062	4812	49	1485	500	3080	5	1	9756088	474	-53.94	1.11	12	0.12	-90.00	4389.00	10800	20240528	-55.05	4030	20241209	20.47	10800	-55.05	20240528	4030	20.47	20241209	10800	-55.05	20240528	4030	20.47	20241209	2.70	N	019990	500	48 억	2035430	N	N	N	N
24	20241227	100344	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	-25	5	-0.50	46588370	9469	49.81	4975	5080	4845	6460	3485	4975	4920.09	20.86	0	1908	5258	5116	5008	4866	4758	5062	4812	49	1485	500	3080	5	1	9756088	483	-55.00	1.13	12	0.10	-90.00	4389.00	10800	20240528	-54.17	4030	20241209	22.83	10800	-54.17	20240528	4030	22.83	20241209	10800	-54.17	20240528	4030	22.83	20241209	2.70	N	019990	500	48 억	2035430	N	N	N	N
25	20241227	090345	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	15	2	0.30	3638480	731	3.84	4975	5080	4975	6460	3485	4975	4977.40	20.86	0	-199	5258	5116	5008	4866	4758	5062	4812	49	1485	500	3080	5	1	9756088	487	-55.44	1.14	12	0.01	-90.00	4389.00	10800	20240528	-53.80	4030	20241209	23.82	10800	-53.80	20240528	4030	23.82	20241209	10800	-53.80	20240528	4030	23.82	20241209	2.70	N	019990	500	48 억	2035430	N	N	N	N
26	20241226	160343	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4975	-45	5	-0.90	95181990	18908	105.53	5010	5150	4900	6520	3520	5020	5034.01	20.83	0	3342	5240	5130	5070	4960	4900	5100	4930	49	1500	500	3110	5	1	9756088	485	-55.28	1.13	12	0.19	-90.00	4389.00	10800	20240528	-53.94	4030	20241209	23.45	10800	-53.94	20240528	4030	23.45	20241209	10800	-53.94	20240528	4030	23.45	20241209	3.58	N	019990	500	48 억	2032063	N	N	N	N
27	20241226	150342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	0	3	0.00	87678690	17401	97.12	5010	5150	4900	6520	3520	5020	5038.80	20.83	0	3424	5240	5130	5070	4960	4900	5100	4930	49	1500	500	3110	10	1	9756088	490	-55.78	1.14	12	0.18	-90.00	4389.00	10800	20240528	-53.52	4030	20241209	24.57	10800	-53.52	20240528	4030	24.57	20241209	10800	-53.52	20240528	4030	24.57	20241209	3.58	N	019990	500	48 억	2032063	N	N	N	N
28	20241226	140341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	-30	5	-0.60	84341415	16733	93.39	5010	5150	4900	6520	3520	5020	5040.52	20.83	0	3552	5240	5130	5070	4960	4900	5100	4930	49	1500	500	3110	5	1	9756088	487	-55.44	1.14	12	0.17	-90.00	4389.00	10800	20240528	-53.80	4030	20241209	23.82	10800	-53.80	20240528	4030	23.82	20241209	10800	-53.80	20240528	4030	23.82	20241209	3.58	N	019990	500	48 억	2032063	N	N	N	N
29	20241226	130343	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	0	3	0.00	79371365	15741	87.86	5010	5150	4900	6520	3520	5020	5042.45	20.83	0	3443	5240	5130	5070	4960	4900	5100	4930	49	1500	500	3110	10	1	9756088	490	-55.78	1.14	12	0.16	-90.00	4389.00	10800	20240528	-53.52	4030	20241209	24.57	10800	-53.52	20240528	4030	24.57	20241209	10800	-53.52	20240528	4030	24.57	20241209	3.58	N	019990	500	48 억	2032063	N	N	N	N
30	20241226	120341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	20	2	0.40	77070455	15283	85.30	5010	5150	4900	6520	3520	5020	5043.01	20.83	0	3521	5240	5130	5070	4960	4900	5100	4930	49	1500	500	3110	10	1	9756088	492	-56.00	1.15	12	0.16	-90.00	4389.00	10800	20240528	-53.33	4030	20241209	25.06	10800	-53.33	20240528	4030	25.06	20241209	10800	-53.33	20240528	4030	25.06	20241209	3.58	N	019990	500	48 억	2032063	N	N	N	N
31	20241226	110342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	20	2	0.40	74661785	14803	82.62	5010	5150	4900	6520	3520	5020	5043.82	20.83	0	3727	5240	5130	5070	4960	4900	5100	4930	49	1500	500	3110	10	1	9756088	492	-56.00	1.15	12	0.15	-90.00	4389.00	10800	20240528	-53.33	4030	20241209	25.06	10800	-53.33	20240528	4030	25.06	20241209	10800	-53.33	20240528	4030	25.06	20241209	3.58	N	019990	500	48 억	2032063	N	N	N	N
32	20241226	100342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	70	2	1.39	59081395	11709	65.35	5010	5150	4900	6520	3520	5020	5045.99	20.83	0	3297	5240	5130	5070	4960	4900	5100	4930	49	1500	500	3110	10	1	9756088	497	-56.56	1.16	12	0.12	-90.00	4389.00	10800	20240528	-52.87	4030	20241209	26.30	10800	-52.87	20240528	4030	26.30	20241209	10800	-52.87	20240528	4030	26.30	20241209	3.58	N	019990	500	48 억	2032063	N	N	N	N
33	20241226	090342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	50	2	1.00	18411920	3618	20.19	5010	5110	5010	6520	3520	5020	5090.54	20.83	0	2248	5240	5130	5070	4960	4900	5100	4930	49	1500	500	3110	10	1	9756088	495	-56.33	1.16	12	0.04	-90.00	4389.00	10800	20240528	-53.06	4030	20241209	25.81	10800	-53.06	20240528	4030	25.81	20241209	10800	-53.06	20240528	4030	25.81	20241209	3.58	N	019990	500	48 억	2032063	N	N	N	N
34	20241224	160342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	-120	5	-2.33	90599580	17830	42.62	5090	5180	5010	6680	3600	5140	5081.65	20.83	0	198	5300	5220	5100	5020	4900	5260	5060	49	1540	500	3180	10	1	9756088	490	-55.78	1.14	12	0.18	-90.00	4389.00	10800	20240528	-53.52	4030	20241209	24.57	10800	-53.52	20240528	4030	24.57	20241209	10800	-53.52	20240528	4030	24.57	20241209	3.54	N	019990	500	48 억	2031738	N	N	N	N
35	20241224	150341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	-30	5	-0.58	68804030	13507	32.28	5090	5180	5010	6680	3600	5140	5093.95	20.83	0	-791	5300	5220	5100	5020	4900	5260	5060	49	1540	500	3180	10	1	9756088	499	-56.78	1.16	12	0.14	-90.00	4389.00	10800	20240528	-52.69	4030	20241209	26.80	10800	-52.69	20240528	4030	26.80	20241209	10800	-52.69	20240528	4030	26.80	20241209	3.54	N	019990	500	48 억	2031738	N	N	N	N
36	20241224	140340	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	-30	5	-0.58	57949790	11381	27.20	5090	5180	5010	6680	3600	5140	5091.80	20.83	0	-122	5300	5220	5100	5020	4900	5260	5060	49	1540	500	3180	10	1	9756088	499	-56.78	1.16	12	0.12	-90.00	4389.00	10800	20240528	-52.69	4030	20241209	26.80	10800	-52.69	20240528	4030	26.80	20241209	10800	-52.69	20240528	4030	26.80	20241209	3.54	N	019990	500	48 억	2031738	N	N	N	N
37	20241224	130340	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	-40	5	-0.78	54666970	10737	25.66	5090	5180	5010	6680	3600	5140	5091.46	20.83	0	-354	5300	5220	5100	5020	4900	5260	5060	49	1540	500	3180	10	1	9756088	498	-56.67	1.16	12	0.11	-90.00	4389.00	10800	20240528	-52.78	4030	20241209	26.55	10800	-52.78	20240528	4030	26.55	20241209	10800	-52.78	20240528	4030	26.55	20241209	3.54	N	019990	500	48 억	2031738	N	N	N	N
38	20241224	120341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	-10	5	-0.19	49727820	9765	23.34	5090	5180	5010	6680	3600	5140	5092.45	20.83	0	-315	5300	5220	5100	5020	4900	5260	5060	49	1540	500	3180	10	1	9756088	500	-57.00	1.17	12	0.10	-90.00	4389.00	10800	20240528	-52.50	4030	20241209	27.30	10800	-52.50	20240528	4030	27.30	20241209	10800	-52.50	20240528	4030	27.30	20241209	3.54	N	019990	500	48 억	2031738	N	N	N	N
39	20241224	110341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	-70	5	-1.36	47903800	9408	22.49	5090	5180	5010	6680	3600	5140	5091.82	20.83	0	-352	5300	5220	5100	5020	4900	5260	5060	49	1540	500	3180	10	1	9756088	495	-56.33	1.16	12	0.10	-90.00	4389.00	10800	20240528	-53.06	4030	20241209	25.81	10800	-53.06	20240528	4030	25.81	20241209	10800	-53.06	20240528	4030	25.81	20241209	3.54	N	019990	500	48 억	2031738	N	N	N	N
40	20241224	100341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5080	-60	5	-1.17	37095980	7279	17.40	5090	5180	5010	6680	3600	5140	5096.30	20.83	0	-750	5300	5220	5100	5020	4900	5260	5060	49	1540	500	3180	10	1	9756088	496	-56.44	1.16	12	0.07	-90.00	4389.00	10800	20240528	-52.96	4030	20241209	26.05	10800	-52.96	20240528	4030	26.05	20241209	10800	-52.96	20240528	4030	26.05	20241209	3.54	N	019990	500	48 억	2031738	N	N	N	N
41	20241224	090343	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	-50	5	-0.97	4232610	829	1.98	5090	5140	5090	6680	3600	5140	5105.68	20.83	0	-135	5300	5220	5100	5020	4900	5260	5060	49	1540	500	3180	10	1	9756088	497	-56.56	1.16	12	0.01	-90.00	4389.00	10800	20240528	-52.87	4030	20241209	26.30	10800	-52.87	20240528	4030	26.30	20241209	10800	-52.87	20240528	4030	26.30	20241209	3.54	N	019990	500	48 억	2031738	N	N	N	N
42	20241223	160339	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	230	2	4.68	211072085	41587	58.80	5000	5180	4980	6380	3440	4910	5075.43	20.63	0	20045	5383	5146	5023	4786	4663	5085	4725	49	1470	500	3040	10	1	9756088	501	-57.11	1.17	12	0.43	-90.00	4389.00	10800	20240528	-52.41	4030	20241209	27.54	10800	-52.41	20240528	4030	27.54	20241209	10800	-52.41	20240528	4030	27.54	20241209	3.56	N	019990	500	48 억	2012517	N	N	N	N
43	20241223	150340	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	250	2	5.09	200782265	39577	55.96	5000	5180	4980	6380	3440	4910	5073.21	20.63	0	18957	5383	5146	5023	4786	4663	5085	4725	49	1470	500	3040	10	1	9756088	503	-57.33	1.18	12	0.41	-90.00	4389.00	10800	20240528	-52.22	4030	20241209	28.04	10800	-52.22	20240528	4030	28.04	20241209	10800	-52.22	20240528	4030	28.04	20241209	3.56	N	019990	500	48 억	2012517	N	N	N	N
44	20241223	140338	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	200	2	4.07	154471155	30559	43.21	5000	5120	4980	6380	3440	4910	5054.85	20.63	0	15352	5383	5146	5023	4786	4663	5085	4725	49	1470	500	3040	10	1	9756088	499	-56.78	1.16	12	0.31	-90.00	4389.00	10800	20240528	-52.69	4030	20241209	26.80	10800	-52.69	20240528	4030	26.80	20241209	10800	-52.69	20240528	4030	26.80	20241209	3.56	N	019990	500	48 억	2012517	N	N	N	N
45	20241223	130339	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	190	2	3.87	138396515	27391	38.73	5000	5120	4980	6380	3440	4910	5052.63	20.63	0	13673	5383	5146	5023	4786	4663	5085	4725	49	1470	500	3040	10	1	9756088	498	-56.67	1.16	12	0.28	-90.00	4389.00	10800	20240528	-52.78	4030	20241209	26.55	10800	-52.78	20240528	4030	26.55	20241209	10800	-52.78	20240528	4030	26.55	20241209	3.56	N	019990	500	48 억	2012517	N	N	N	N
46	20241223	120340	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	190	2	3.87	109159545	21639	30.60	5000	5120	4980	6380	3440	4910	5044.57	20.63	0	11014	5383	5146	5023	4786	4663	5085	4725	49	1470	500	3040	10	1	9756088	498	-56.67	1.16	12	0.22	-90.00	4389.00	10800	20240528	-52.78	4030	20241209	26.55	10800	-52.78	20240528	4030	26.55	20241209	10800	-52.78	20240528	4030	26.55	20241209	3.56	N	019990	500	48 억	2012517	N	N	N	N
47	20241223	110338	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	190	2	3.87	87800305	17439	24.66	5000	5120	4980	6380	3440	4910	5034.71	20.63	0	9403	5383	5146	5023	4786	4663	5085	4725	49	1470	500	3040	10	1	9756088	498	-56.67	1.16	12	0.18	-90.00	4389.00	10800	20240528	-52.78	4030	20241209	26.55	10800	-52.78	20240528	4030	26.55	20241209	10800	-52.78	20240528	4030	26.55	20241209	3.56	N	019990	500	48 억	2012517	N	N	N	N
48	20241223	100338	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	130	2	2.65	52438425	10458	14.79	5000	5070	4980	6380	3440	4910	5014.19	20.63	0	3152	5383	5146	5023	4786	4663	5085	4725	49	1470	500	3040	10	1	9756088	492	-56.00	1.15	12	0.11	-90.00	4389.00	10800	20240528	-53.33	4030	20241209	25.06	10800	-53.33	20240528	4030	25.06	20241209	10800	-53.33	20240528	4030	25.06	20241209	3.56	N	019990	500	48 억	2012517	N	N	N	N
49	20241223	090339	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	90	2	1.83	7344910	1469	2.08	5000	5000	4980	6380	3440	4910	4999.94	20.63	0	-44	5383	5146	5023	4786	4663	5085	4725	49	1470	500	3040	10	1	9756088	488	-55.56	1.14	12	0.02	-90.00	4389.00	10800	20240528	-53.70	4030	20241209	24.07	10800	-53.70	20240528	4030	24.07	20241209	10800	-53.70	20240528	4030	24.07	20241209	3.56	N	019990	500	48 억	2012517	N	N	N	N
50	20241220	160337	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4910	-100	5	-2.00	355738490	70701	334.93	5260	5260	4900	6510	3510	5010	5031.59	20.92	0	-28979	5110	5060	4970	4920	4830	5015	4875	49	1500	500	3100	5	1	9756088	479	-54.56	1.12	12	0.72	-90.00	4389.00	10800	20240528	-54.54	4030	20241209	21.84	10800	-54.54	20240528	4030	21.84	20241209	10800	-54.54	20240528	4030	21.84	20241209	3.55	N	019990	500	48 억	2041132	N	N	N	N
51	20241220	150338	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4975	-35	5	-0.70	340965845	67698	320.71	5260	5260	4900	6510	3510	5010	5036.57	20.92	0	-29542	5110	5060	4970	4920	4830	5015	4875	49	1500	500	3100	5	1	9756088	485	-55.28	1.13	12	0.69	-90.00	4389.00	10800	20240528	-53.94	4030	20241209	23.45	10800	-53.94	20240528	4030	23.45	20241209	10800	-53.94	20240528	4030	23.45	20241209	3.55	N	019990	500	48 억	2041132	N	N	N	N
52	20241220	140337	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	-60	5	-1.20	332293810	65947	312.41	5260	5260	4900	6510	3510	5010	5038.80	20.92	0	-30176	5110	5060	4970	4920	4830	5015	4875	49	1500	500	3100	5	1	9756088	483	-55.00	1.13	12	0.68	-90.00	4389.00	10800	20240528	-54.17	4030	20241209	22.83	10800	-54.17	20240528	4030	22.83	20241209	10800	-54.17	20240528	4030	22.83	20241209	3.55	N	019990	500	48 억	2041132	N	N	N	N
53	20241220	130337	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4940	-70	5	-1.40	315583105	62553	296.33	5260	5260	4900	6510	3510	5010	5045.05	20.92	0	-31389	5110	5060	4970	4920	4830	5015	4875	49	1500	500	3100	5	1	9756088	482	-54.89	1.13	12	0.64	-90.00	4389.00	10800	20240528	-54.26	4030	20241209	22.58	10800	-54.26	20240528	4030	22.58	20241209	10800	-54.26	20240528	4030	22.58	20241209	3.55	N	019990	500	48 억	2041132	N	N	N	N
54	20241220	120336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4940	-70	5	-1.40	291210075	57591	272.83	5260	5260	4915	6510	3510	5010	5056.52	20.92	0	-28415	5110	5060	4970	4920	4830	5015	4875	49	1500	500	3100	5	1	9756088	482	-54.89	1.13	12	0.59	-90.00	4389.00	10800	20240528	-54.26	4030	20241209	22.58	10800	-54.26	20240528	4030	22.58	20241209	10800	-54.26	20240528	4030	22.58	20241209	3.55	N	019990	500	48 억	2041132	N	N	N	N
55	20241220	110336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4920	-90	5	-1.80	280132815	55341	262.17	5260	5260	4915	6510	3510	5010	5061.94	20.92	0	-28055	5110	5060	4970	4920	4830	5015	4875	49	1500	500	3100	5	1	9756088	480	-54.67	1.12	12	0.57	-90.00	4389.00	10800	20240528	-54.44	4030	20241209	22.08	10800	-54.44	20240528	4030	22.08	20241209	10800	-54.44	20240528	4030	22.08	20241209	3.55	N	019990	500	48 억	2041132	N	N	N	N
56	20241220	100337	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	-30	5	-0.60	240485145	47312	224.13	5260	5260	4960	6510	3510	5010	5082.96	20.92	0	-24602	5110	5060	4970	4920	4830	5015	4875	49	1500	500	3100	5	1	9756088	486	-55.33	1.13	12	0.48	-90.00	4389.00	10800	20240528	-53.89	4030	20241209	23.57	10800	-53.89	20240528	4030	23.57	20241209	10800	-53.89	20240528	4030	23.57	20241209	3.55	N	019990	500	48 억	2041132	N	N	N	N
57	20241220	090337	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	100	2	2.00	109875430	21264	100.73	5260	5260	5110	6510	3510	5010	5167.20	20.92	0	-10141	5110	5060	4970	4920	4830	5015	4875	49	1500	500	3100	10	1	9756088	499	-56.78	1.16	12	0.22	-90.00	4389.00	10800	20240528	-52.69	4030	20241209	26.80	10800	-52.69	20240528	4030	26.80	20241209	10800	-52.69	20240528	4030	26.80	20241209	3.55	N	019990	500	48 억	2041132	N	N	N	N
58	20241219	160337	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-10	5	-0.20	103648905	20872	54.89	5020	5020	4880	6520	3520	5020	4965.87	20.91	0	938	5193	5106	5003	4916	4813	5150	4960	49	1500	500	3110	10	1	9756088	489	-55.67	1.14	12	0.21	-90.00	4389.00	10800	20240528	-53.61	4030	20241209	24.32	10800	-53.61	20240528	4030	24.32	20241209	10800	-53.61	20240528	4030	24.32	20241209	3.57	N	019990	500	48 억	2040255	N	N	N	N
59	20241219	150335	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	-30	5	-0.60	93011215	18744	49.30	5020	5020	4880	6520	3520	5020	4962.18	20.91	0	851	5193	5106	5003	4916	4813	5150	4960	49	1500	500	3110	5	1	9756088	487	-55.44	1.14	12	0.19	-90.00	4389.00	10800	20240528	-53.80	4030	20241209	23.82	10800	-53.80	20240528	4030	23.82	20241209	10800	-53.80	20240528	4030	23.82	20241209	3.57	N	019990	500	48 억	2040255	N	N	N	N
60	20241219	140336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	-50	5	-1.00	78239085	15778	41.50	5020	5020	4880	6520	3520	5020	4958.74	20.91	0	-652	5193	5106	5003	4916	4813	5150	4960	49	1500	500	3110	5	1	9756088	485	-55.22	1.13	12	0.16	-90.00	4389.00	10800	20240528	-53.98	4030	20241209	23.33	10800	-53.98	20240528	4030	23.33	20241209	10800	-53.98	20240528	4030	23.33	20241209	3.57	N	019990	500	48 억	2040255	N	N	N	N
61	20241219	130335	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	-55	5	-1.10	63613655	12836	33.76	5020	5020	4880	6520	3520	5020	4955.87	20.91	0	-2430	5193	5106	5003	4916	4813	5150	4960	49	1500	500	3110	5	1	9756088	484	-55.17	1.13	12	0.13	-90.00	4389.00	10800	20240528	-54.03	4030	20241209	23.20	10800	-54.03	20240528	4030	23.20	20241209	10800	-54.03	20240528	4030	23.20	20241209	3.57	N	019990	500	48 억	2040255	N	N	N	N
62	20241219	120336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	-75	5	-1.49	55681030	11236	29.55	5020	5020	4880	6520	3520	5020	4955.59	20.91	0	-2380	5193	5106	5003	4916	4813	5150	4960	49	1500	500	3110	5	1	9756088	482	-54.94	1.13	12	0.12	-90.00	4389.00	10800	20240528	-54.21	4030	20241209	22.70	10800	-54.21	20240528	4030	22.70	20241209	10800	-54.21	20240528	4030	22.70	20241209	3.57	N	019990	500	48 억	2040255	N	N	N	N
63	20241219	110336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4960	-60	5	-1.20	43159440	8687	22.85	5020	5020	4880	6520	3520	5020	4968.27	20.91	0	-3023	5193	5106	5003	4916	4813	5150	4960	49	1500	500	3110	5	1	9756088	484	-55.11	1.13	12	0.09	-90.00	4389.00	10800	20240528	-54.07	4030	20241209	23.08	10800	-54.07	20240528	4030	23.08	20241209	10800	-54.07	20240528	4030	23.08	20241209	3.57	N	019990	500	48 억	2040255	N	N	N	N
64	20241219	100335	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	-40	5	-0.80	29525410	5926	15.59	5020	5020	4880	6520	3520	5020	4982.34	20.91	0	-812	5193	5106	5003	4916	4813	5150	4960	49	1500	500	3110	5	1	9756088	486	-55.33	1.13	12	0.06	-90.00	4389.00	10800	20240528	-53.89	4030	20241209	23.57	10800	-53.89	20240528	4030	23.57	20241209	10800	-53.89	20240528	4030	23.57	20241209	3.57	N	019990	500	48 억	2040255	N	N	N	N
65	20241219	090336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	-85	5	-1.69	17758870	3540	9.31	5020	5020	4900	6520	3520	5020	5016.63	20.91	0	-1065	5193	5106	5003	4916	4813	5150	4960	49	1500	500	3110	5	1	9756088	481	-54.83	1.12	12	0.04	-90.00	4389.00	10800	20240528	-54.31	4030	20241209	22.46	10800	-54.31	20240528	4030	22.46	20241209	10800	-54.31	20240528	4030	22.46	20241209	3.57	N	019990	500	48 억	2040255	N	N	N	N
66	20241218	160334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	35	2	0.70	188330520	37921	152.60	4935	5090	4900	6480	3490	4985	4966.39	20.87	0	4740	5108	5046	4938	4876	4768	5077	4907	49	1495	500	3090	10	1	9756088	490	-55.78	1.14	12	0.39	-90.00	4389.00	10800	20240528	-53.52	4030	20241209	24.57	10800	-53.52	20240528	4030	24.57	20241209	10800	-53.52	20240528	4030	24.57	20241209	3.52	N	019990	500	48 억	2035792	N	N	N	N
67	20241218	150336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	45	2	0.90	176976760	35664	143.52	4935	5090	4900	6480	3490	4985	4962.34	20.87	0	3973	5108	5046	4938	4876	4768	5077	4907	49	1495	500	3090	10	1	9756088	491	-55.89	1.15	12	0.37	-90.00	4389.00	10800	20240528	-53.43	4030	20241209	24.81	10800	-53.43	20240528	4030	24.81	20241209	10800	-53.43	20240528	4030	24.81	20241209	3.52	N	019990	500	48 억	2035792	N	N	N	N
68	20241218	140335	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	35	2	0.70	146768990	29660	119.36	4935	5020	4900	6480	3490	4985	4948.38	20.87	0	2647	5108	5046	4938	4876	4768	5077	4907	49	1495	500	3090	10	1	9756088	490	-55.78	1.14	12	0.30	-90.00	4389.00	10800	20240528	-53.52	4030	20241209	24.57	10800	-53.52	20240528	4030	24.57	20241209	10800	-53.52	20240528	4030	24.57	20241209	3.52	N	019990	500	48 억	2035792	N	N	N	N
69	20241218	130335	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4910	-75	5	-1.50	92655190	18809	75.69	4935	4990	4900	6480	3490	4985	4926.11	20.87	0	-2730	5108	5046	4938	4876	4768	5077	4907	49	1495	500	3090	5	1	9756088	479	-54.56	1.12	12	0.19	-90.00	4389.00	10800	20240528	-54.54	4030	20241209	21.84	10800	-54.54	20240528	4030	21.84	20241209	10800	-54.54	20240528	4030	21.84	20241209	3.52	N	019990	500	48 억	2035792	N	N	N	N
70	20241218	120336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	-35	5	-0.70	83243840	16899	68.00	4935	4990	4900	6480	3490	4985	4925.96	20.87	0	-3170	5108	5046	4938	4876	4768	5077	4907	49	1495	500	3090	5	1	9756088	483	-55.00	1.13	12	0.17	-90.00	4389.00	10800	20240528	-54.17	4030	20241209	22.83	10800	-54.17	20240528	4030	22.83	20241209	10800	-54.17	20240528	4030	22.83	20241209	3.52	N	019990	500	48 억	2035792	N	N	N	N
71	20241218	110336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	-35	5	-0.70	41761265	8476	34.11	4935	4990	4900	6480	3490	4985	4927.00	20.87	0	-1520	5108	5046	4938	4876	4768	5077	4907	49	1495	500	3090	5	1	9756088	483	-55.00	1.13	12	0.09	-90.00	4389.00	10800	20240528	-54.17	4030	20241209	22.83	10800	-54.17	20240528	4030	22.83	20241209	10800	-54.17	20240528	4030	22.83	20241209	3.52	N	019990	500	48 억	2035792	N	N	N	N
72	20241218	100336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4955	-30	5	-0.60	30173215	6118	24.62	4935	4990	4910	6480	3490	4985	4931.88	20.87	0	-713	5108	5046	4938	4876	4768	5077	4907	49	1495	500	3090	5	1	9756088	483	-55.06	1.13	12	0.06	-90.00	4389.00	10800	20240528	-54.12	4030	20241209	22.95	10800	-54.12	20240528	4030	22.95	20241209	10800	-54.12	20240528	4030	22.95	20241209	3.52	N	019990	500	48 억	2035792	N	N	N	N
73	20241218	090337	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	-40	5	-0.80	3916020	793	3.19	4935	4990	4935	6480	3490	4985	4938.23	20.87	0	-499	5108	5046	4938	4876	4768	5077	4907	49	1495	500	3090	5	1	9756088	482	-54.94	1.13	12	0.01	-90.00	4389.00	10800	20240528	-54.21	4030	20241209	22.70	10800	-54.21	20240528	4030	22.70	20241209	10800	-54.21	20240528	4030	22.70	20241209	3.52	N	019990	500	48 억	2035792	N	N	N	N
74	20241217	160333	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	65	2	1.32	121852225	24850	88.46	4875	5000	4830	6390	3445	4920	4903.51	20.89	0	-2110	5016	4967	4906	4857	4796	4992	4882	49	1470	500	3050	5	1	9756088	486	-55.39	1.14	12	0.25	-90.00	4389.00	10800	20240528	-53.84	4030	20241209	23.70	10800	-53.84	20240528	4030	23.70	20241209	10800	-53.84	20240528	4030	23.70	20241209	3.54	N	019990	500	48 억	2037902	N	N	N	N
75	20241217	150334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	50	2	1.02	113575565	23185	82.53	4875	5000	4830	6390	3445	4920	4898.67	20.89	0	-3213	5016	4967	4906	4857	4796	4992	4882	49	1470	500	3050	5	1	9756088	485	-55.22	1.13	12	0.24	-90.00	4389.00	10800	20240528	-53.98	4030	20241209	23.33	10800	-53.98	20240528	4030	23.33	20241209	10800	-53.98	20240528	4030	23.33	20241209	3.54	N	019990	500	48 억	2037902	N	N	N	N
76	20241217	140336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4890	-30	5	-0.61	82682930	16943	60.31	4875	4930	4830	6390	3445	4920	4880.06	20.89	0	-4370	5016	4967	4906	4857	4796	4992	4882	49	1470	500	3050	5	1	9756088	477	-54.33	1.11	12	0.17	-90.00	4389.00	10800	20240528	-54.72	4030	20241209	21.34	10800	-54.72	20240528	4030	21.34	20241209	10800	-54.72	20240528	4030	21.34	20241209	3.54	N	019990	500	48 억	2037902	N	N	N	N
77	20241217	130331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	-65	5	-1.32	64942320	13323	47.42	4875	4930	4830	6390	3445	4920	4874.45	20.89	0	-6988	5016	4967	4906	4857	4796	4992	4882	49	1470	500	3050	5	1	9756088	474	-53.94	1.11	12	0.14	-90.00	4389.00	10800	20240528	-55.05	4030	20241209	20.47	10800	-55.05	20240528	4030	20.47	20241209	10800	-55.05	20240528	4030	20.47	20241209	3.54	N	019990	500	48 억	2037902	N	N	N	N
78	20241217	120335	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4880	-40	5	-0.81	61522150	12619	44.92	4875	4930	4830	6390	3445	4920	4875.36	20.89	0	-6954	5016	4967	4906	4857	4796	4992	4882	49	1470	500	3050	5	1	9756088	476	-54.22	1.11	12	0.13	-90.00	4389.00	10800	20240528	-54.81	4030	20241209	21.09	10800	-54.81	20240528	4030	21.09	20241209	10800	-54.81	20240528	4030	21.09	20241209	3.54	N	019990	500	48 억	2037902	N	N	N	N
79	20241217	110334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	-65	5	-1.32	54102485	11089	39.47	4875	4930	4830	6390	3445	4920	4878.93	20.89	0	-6807	5016	4967	4906	4857	4796	4992	4882	49	1470	500	3050	5	1	9756088	474	-53.94	1.11	12	0.11	-90.00	4389.00	10800	20240528	-55.05	4030	20241209	20.47	10800	-55.05	20240528	4030	20.47	20241209	10800	-55.05	20240528	4030	20.47	20241209	3.54	N	019990	500	48 억	2037902	N	N	N	N
80	20241217	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4895	-25	5	-0.51	35857145	7337	26.12	4875	4930	4845	6390	3445	4920	4887.17	20.89	0	-4034	5016	4967	4906	4857	4796	4992	4882	49	1470	500	3050	5	1	9756088	478	-54.39	1.12	12	0.08	-90.00	4389.00	10800	20240528	-54.68	4030	20241209	21.46	10800	-54.68	20240528	4030	21.46	20241209	10800	-54.68	20240528	4030	21.46	20241209	3.54	N	019990	500	48 억	2037902	N	N	N	N
81	20241217	090334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4845	-75	5	-1.52	4050095	832	2.96	4875	4875	4845	6390	3445	4920	4867.90	20.89	0	-79	5016	4967	4906	4857	4796	4992	4882	49	1470	500	3050	5	1	9756088	473	-53.83	1.10	12	0.01	-90.00	4389.00	10800	20240528	-55.14	4030	20241209	20.22	10800	-55.14	20240528	4030	20.22	20241209	10800	-55.14	20240528	4030	20.22	20241209	3.54	N	019990	500	48 억	2037902	N	N	N	N
82	20241216	160333	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4920	75	2	1.55	137514870	28034	126.13	4845	4955	4845	6290	3395	4845	4905.29	20.91	0	-2465	4981	4912	4786	4717	4591	4947	4752	49	1445	500	3000	5	1	9756088	480	-54.67	1.12	12	0.29	-90.00	4389.00	10800	20240528	-54.44	4030	20241209	22.08	10800	-54.44	20240528	4030	22.08	20241209	10800	-54.44	20240528	4030	22.08	20241209	3.52	N	019990	500	48 억	2040327	N	N	N	N
83	20241216	150334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4900	55	2	1.14	130687715	26646	119.89	4845	4955	4845	6290	3395	4845	4904.59	20.91	0	-2834	4981	4912	4786	4717	4591	4947	4752	49	1445	500	3000	5	1	9756088	478	-54.44	1.12	12	0.27	-90.00	4389.00	10800	20240528	-54.63	4030	20241209	21.59	10800	-54.63	20240528	4030	21.59	20241209	10800	-54.63	20240528	4030	21.59	20241209	3.52	N	019990	500	48 억	2040327	N	N	N	N
84	20241216	140333	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4905	60	2	1.24	120764925	24622	110.78	4845	4955	4845	6290	3395	4845	4904.76	20.91	0	-2003	4981	4912	4786	4717	4591	4947	4752	49	1445	500	3000	5	1	9756088	479	-54.50	1.12	12	0.25	-90.00	4389.00	10800	20240528	-54.58	4030	20241209	21.71	10800	-54.58	20240528	4030	21.71	20241209	10800	-54.58	20240528	4030	21.71	20241209	3.52	N	019990	500	48 억	2040327	N	N	N	N
85	20241216	130335	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	90	2	1.86	113336265	23107	103.96	4845	4955	4845	6290	3395	4845	4904.85	20.91	0	-837	4981	4912	4786	4717	4591	4947	4752	49	1445	500	3000	5	1	9756088	481	-54.83	1.12	12	0.24	-90.00	4389.00	10800	20240528	-54.31	4030	20241209	22.46	10800	-54.31	20240528	4030	22.46	20241209	10800	-54.31	20240528	4030	22.46	20241209	3.52	N	019990	500	48 억	2040327	N	N	N	N
86	20241216	120335	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4940	95	2	1.96	71268850	14537	65.41	4845	4940	4845	6290	3395	4845	4902.58	20.91	0	-2284	4981	4912	4786	4717	4591	4947	4752	49	1445	500	3000	5	1	9756088	482	-54.89	1.13	12	0.15	-90.00	4389.00	10800	20240528	-54.26	4030	20241209	22.58	10800	-54.26	20240528	4030	22.58	20241209	10800	-54.26	20240528	4030	22.58	20241209	3.52	N	019990	500	48 억	2040327	N	N	N	N
87	20241216	110334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4915	70	2	1.44	60158565	12284	55.27	4845	4940	4845	6290	3395	4845	4897.31	20.91	0	-859	4981	4912	4786	4717	4591	4947	4752	49	1445	500	3000	5	1	9756088	480	-54.61	1.12	12	0.13	-90.00	4389.00	10800	20240528	-54.49	4030	20241209	21.96	10800	-54.49	20240528	4030	21.96	20241209	10800	-54.49	20240528	4030	21.96	20241209	3.52	N	019990	500	48 억	2040327	N	N	N	N
88	20241216	100334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4915	70	2	1.44	50358445	10277	46.24	4845	4940	4845	6290	3395	4845	4900.11	20.91	0	-960	4981	4912	4786	4717	4591	4947	4752	49	1445	500	3000	5	1	9756088	480	-54.61	1.12	12	0.11	-90.00	4389.00	10800	20240528	-54.49	4030	20241209	21.96	10800	-54.49	20240528	4030	21.96	20241209	10800	-54.49	20240528	4030	21.96	20241209	3.52	N	019990	500	48 억	2040327	N	N	N	N
89	20241216	090334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4845	0	3	0.00	2470950	510	2.29	4845	4845	4845	6290	3395	4845	4845.00	20.91	0	34	4981	4912	4786	4717	4591	4947	4752	49	1445	500	3000	5	1	9756088	473	-53.83	1.10	12	0.01	-90.00	4389.00	10800	20240528	-55.14	4030	20241209	20.22	10800	-55.14	20240528	4030	20.22	20241209	10800	-55.14	20240528	4030	20.22	20241209	3.52	N	019990	500	48 억	2040327	N	N	N	N
90	20241213	160328	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4845	80	2	1.68	105949495	22226	54.51	4660	4855	4660	6190	3340	4765	4766.92	20.89	0	1856	4971	4867	4796	4692	4621	4832	4657	49	1425	500	2950	5	1	9756088	473	-53.83	1.10	12	0.23	-90.00	4389.00	10800	20240528	-55.14	4030	20241209	20.22	10800	-55.14	20240528	4030	20.22	20241209	10800	-55.14	20240528	4030	20.22	20241209	3.56	N	019990	500	48 억	2038474	N	N	N	N
91	20241213	150333	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	5	2	0.10	98704850	20714	50.80	4660	4855	4660	6190	3340	4765	4765.13	20.89	0	1550	4971	4867	4796	4692	4621	4832	4657	49	1425	500	2950	5	1	9756088	465	-53.00	1.09	12	0.21	-90.00	4389.00	10800	20240528	-55.83	4030	20241209	18.36	10800	-55.83	20240528	4030	18.36	20241209	10800	-55.83	20240528	4030	18.36	20241209	3.56	N	019990	500	48 억	2038474	N	N	N	N
92	20241213	140334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	65	2	1.36	73642235	15459	37.91	4660	4855	4660	6190	3340	4765	4763.71	20.89	0	1750	4971	4867	4796	4692	4621	4832	4657	49	1425	500	2950	5	1	9756088	471	-53.67	1.10	12	0.16	-90.00	4389.00	10800	20240528	-55.28	4030	20241209	19.85	10800	-55.28	20240528	4030	19.85	20241209	10800	-55.28	20240528	4030	19.85	20241209	3.56	N	019990	500	48 억	2038474	N	N	N	N
93	20241213	130334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4835	70	2	1.47	51175565	10779	26.43	4660	4855	4660	6190	3340	4765	4747.71	20.89	0	1661	4971	4867	4796	4692	4621	4832	4657	49	1425	500	2950	5	1	9756088	472	-53.72	1.10	12	0.11	-90.00	4389.00	10800	20240528	-55.23	4030	20241209	19.98	10800	-55.23	20240528	4030	19.98	20241209	10800	-55.23	20240528	4030	19.98	20241209	3.56	N	019990	500	48 억	2038474	N	N	N	N
94	20241213	120334	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4815	50	2	1.05	48553465	10236	25.10	4660	4855	4660	6190	3340	4765	4743.40	20.89	0	1677	4971	4867	4796	4692	4621	4832	4657	49	1425	500	2950	5	1	9756088	470	-53.50	1.10	12	0.10	-90.00	4389.00	10800	20240528	-55.42	4030	20241209	19.48	10800	-55.42	20240528	4030	19.48	20241209	10800	-55.42	20240528	4030	19.48	20241209	3.56	N	019990	500	48 억	2038474	N	N	N	N
95	20241213	110333	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4750	-15	5	-0.31	46968825	9905	24.29	4660	4855	4660	6190	3340	4765	4741.93	20.89	0	1701	4971	4867	4796	4692	4621	4832	4657	49	1425	500	2950	5	1	9756088	463	-52.78	1.08	12	0.10	-90.00	4389.00	10800	20240528	-56.02	4030	20241209	17.87	10800	-56.02	20240528	4030	17.87	20241209	10800	-56.02	20240528	4030	17.87	20241209	3.56	N	019990	500	48 억	2038474	N	N	N	N
96	20241213	100333	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4825	60	2	1.26	36381765	7692	18.86	4660	4855	4660	6190	3340	4765	4729.82	20.89	0	872	4971	4867	4796	4692	4621	4832	4657	49	1425	500	2950	5	1	9756088	471	-53.61	1.10	12	0.08	-90.00	4389.00	10800	20240528	-55.32	4030	20241209	19.73	10800	-55.32	20240528	4030	19.73	20241209	10800	-55.32	20240528	4030	19.73	20241209	3.56	N	019990	500	48 억	2038474	N	N	N	N
97	20241213	090333	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4745	-20	5	-0.42	8861000	1889	4.63	4660	4780	4660	6190	3340	4765	4690.84	20.89	0	1098	4971	4867	4796	4692	4621	4832	4657	49	1425	500	2950	5	1	9756088	463	-52.72	1.08	12	0.02	-90.00	4389.00	10800	20240528	-56.06	4030	20241209	17.74	10800	-56.06	20240528	4030	17.74	20241209	10800	-56.06	20240528	4030	17.74	20241209	3.56	N	019990	500	48 억	2038474	N	N	N	N
98	20241212	160333	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4765	-105	5	-2.16	195688495	40736	58.72	4895	4900	4725	6330	3410	4870	4803.87	21.00	0	-10263	5126	4997	4741	4612	4356	5062	4677	49	1460	500	3010	5	1	9756088	465	-52.94	1.09	12	0.42	-90.00	4389.00	10800	20240528	-55.88	4030	20241209	18.24	10800	-55.88	20240528	4030	18.24	20241209	10800	-55.88	20240528	4030	18.24	20241209	3.72	N	019990	500	48 억	2048794	N	N	N	N
99	20241212	150332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4820	-50	5	-1.03	189898870	39528	56.98	4895	4900	4725	6330	3410	4870	4804.16	21.00	0	-10009	5126	4997	4741	4612	4356	5062	4677	49	1460	500	3010	5	1	9756088	470	-53.56	1.10	12	0.41	-90.00	4389.00	10800	20240528	-55.37	4030	20241209	19.60	10800	-55.37	20240528	4030	19.60	20241209	10800	-55.37	20240528	4030	19.60	20241209	3.72	N	019990	500	48 억	2048794	N	N	N	N
100	20241212	140332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4745	-125	5	-2.57	162475080	33773	48.68	4895	4900	4725	6330	3410	4870	4810.80	21.00	0	-10298	5126	4997	4741	4612	4356	5062	4677	49	1460	500	3010	5	1	9756088	463	-52.72	1.08	12	0.35	-90.00	4389.00	10800	20240528	-56.06	4030	20241209	17.74	10800	-56.06	20240528	4030	17.74	20241209	10800	-56.06	20240528	4030	17.74	20241209	3.72	N	019990	500	48 억	2048794	N	N	N	N
101	20241212	130330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4750	-120	5	-2.46	146003035	30307	43.68	4895	4900	4725	6330	3410	4870	4817.47	21.00	0	-10512	5126	4997	4741	4612	4356	5062	4677	49	1460	500	3010	5	1	9756088	463	-52.78	1.08	12	0.31	-90.00	4389.00	10800	20240528	-56.02	4030	20241209	17.87	10800	-56.02	20240528	4030	17.87	20241209	10800	-56.02	20240528	4030	17.87	20241209	3.72	N	019990	500	48 억	2048794	N	N	N	N
102	20241212	120330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4785	-85	5	-1.75	131522710	27252	39.28	4895	4900	4740	6330	3410	4870	4826.17	21.00	0	-10588	5126	4997	4741	4612	4356	5062	4677	49	1460	500	3010	5	1	9756088	467	-53.17	1.09	12	0.28	-90.00	4389.00	10800	20240528	-55.69	4030	20241209	18.73	10800	-55.69	20240528	4030	18.73	20241209	10800	-55.69	20240528	4030	18.73	20241209	3.72	N	019990	500	48 억	2048794	N	N	N	N
103	20241212	110330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4825	-45	5	-0.92	102031410	21090	30.40	4895	4900	4760	6330	3410	4870	4837.90	21.00	0	-6240	5126	4997	4741	4612	4356	5062	4677	49	1460	500	3010	5	1	9756088	471	-53.61	1.10	12	0.22	-90.00	4389.00	10800	20240528	-55.32	4030	20241209	19.73	10800	-55.32	20240528	4030	19.73	20241209	10800	-55.32	20240528	4030	19.73	20241209	3.72	N	019990	500	48 억	2048794	N	N	N	N
104	20241212	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4820	-50	5	-1.03	83568160	17283	24.91	4895	4900	4760	6330	3410	4870	4835.28	21.00	0	-4525	5126	4997	4741	4612	4356	5062	4677	49	1460	500	3010	5	1	9756088	470	-53.56	1.10	12	0.18	-90.00	4389.00	10800	20240528	-55.37	4030	20241209	19.60	10800	-55.37	20240528	4030	19.60	20241209	10800	-55.37	20240528	4030	19.60	20241209	3.72	N	019990	500	48 억	2048794	N	N	N	N
105	20241212	090331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4860	-10	5	-0.21	11552315	2368	3.41	4895	4895	4860	6330	3410	4870	4878.51	21.00	0	-1807	5126	4997	4741	4612	4356	5062	4677	49	1460	500	3010	5	1	9756088	474	-54.00	1.11	12	0.02	-90.00	4389.00	10800	20240528	-55.00	4030	20241209	20.60	10800	-55.00	20240528	4030	20.60	20241209	10800	-55.00	20240528	4030	20.60	20241209	3.72	N	019990	500	48 억	2048794	N	N	N	N
106	20241211	160329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4870	415	2	9.32	325298380	68840	78.63	4500	4870	4485	5790	3120	4455	4725.21	20.77	0	22090	4805	4630	4355	4180	3905	4717	4267	49	1335	500	2760	5	1	9756088	475	-54.11	1.11	12	0.71	-90.00	4389.00	10800	20240528	-54.91	4030	20241209	20.84	10800	-54.91	20240528	4030	20.84	20241209	10800	-54.91	20240528	4030	20.84	20241209	3.70	N	019990	500	48 억	2026746	N	N	N	N
107	20241211	150248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	375	2	8.42	312208275	66139	75.55	4500	4840	4485	5790	3120	4455	4720.49	20.77	0	20256	4805	4630	4355	4180	3905	4717	4267	49	1335	500	2760	5	1	9756088	471	-53.67	1.10	12	0.68	-90.00	4389.00	10800	20240528	-55.28	4030	20241209	19.85	10800	-55.28	20240528	4030	19.85	20241209	10800	-55.28	20240528	4030	19.85	20241209	3.70	N	019990	500	48 억	2026746	N	N	N	N
108	20241211	140331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4800	345	2	7.74	276959825	58812	67.18	4500	4800	4485	5790	3120	4455	4709.24	20.77	0	15673	4805	4630	4355	4180	3905	4717	4267	49	1335	500	2760	5	1	9756088	468	-53.33	1.09	12	0.60	-90.00	4389.00	10800	20240528	-55.56	4030	20241209	19.11	10800	-55.56	20240528	4030	19.11	20241209	10800	-55.56	20240528	4030	19.11	20241209	3.70	N	019990	500	48 억	2026746	N	N	N	N
109	20241211	130332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4790	335	2	7.52	265623755	56446	64.48	4500	4800	4485	5790	3120	4455	4705.80	20.77	0	15083	4805	4630	4355	4180	3905	4717	4267	49	1335	500	2760	5	1	9756088	467	-53.22	1.09	12	0.58	-90.00	4389.00	10800	20240528	-55.65	4030	20241209	18.86	10800	-55.65	20240528	4030	18.86	20241209	10800	-55.65	20240528	4030	18.86	20241209	3.70	N	019990	500	48 억	2026746	N	N	N	N
110	20241211	120333	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	315	2	7.07	233125160	49639	56.70	4500	4790	4485	5790	3120	4455	4696.41	20.77	0	14151	4805	4630	4355	4180	3905	4717	4267	49	1335	500	2760	5	1	9756088	465	-53.00	1.09	12	0.51	-90.00	4389.00	10800	20240528	-55.83	4030	20241209	18.36	10800	-55.83	20240528	4030	18.36	20241209	10800	-55.83	20240528	4030	18.36	20241209	3.70	N	019990	500	48 억	2026746	N	N	N	N
111	20241211	110331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4745	290	2	6.51	208476385	44450	50.77	4500	4790	4485	5790	3120	4455	4690.13	20.77	0	13169	4805	4630	4355	4180	3905	4717	4267	49	1335	500	2760	5	1	9756088	463	-52.72	1.08	12	0.46	-90.00	4389.00	10800	20240528	-56.06	4030	20241209	17.74	10800	-56.06	20240528	4030	17.74	20241209	10800	-56.06	20240528	4030	17.74	20241209	3.70	N	019990	500	48 억	2026746	N	N	N	N
112	20241211	100332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	325	2	7.30	168669560	36099	41.23	4500	4780	4485	5790	3120	4455	4672.42	20.77	0	11327	4805	4630	4355	4180	3905	4717	4267	49	1335	500	2760	5	1	9756088	466	-53.11	1.09	12	0.37	-90.00	4389.00	10800	20240528	-55.74	4030	20241209	18.61	10800	-55.74	20240528	4030	18.61	20241209	10800	-55.74	20240528	4030	18.61	20241209	3.70	N	019990	500	48 억	2026746	N	N	N	N
113	20241211	090333	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	145	2	3.25	19123630	4229	4.83	4500	4600	4485	5790	3120	4455	4522.02	20.77	0	1431	4805	4630	4355	4180	3905	4717	4267	49	1335	500	2760	5	1	9756088	449	-51.11	1.05	12	0.04	-90.00	4389.00	10800	20240528	-57.41	4030	20241209	14.14	10800	-57.41	20240528	4030	14.14	20241209	10800	-57.41	20240528	4030	14.14	20241209	3.70	N	019990	500	48 억	2026746	N	N	N	N
114	20241210	160331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4455	375	2	9.19	380322080	87484	45.21	4080	4530	4080	5300	2860	4080	4347.31	20.51	0	26203	4760	4420	4225	3885	3690	4322	3787	49	1220	500	2520	5	1	9756088	435	-49.50	1.02	12	0.90	-90.00	4389.00	10800	20240528	-58.75	4030	20241209	10.55	10800	-58.75	20240528	4030	10.55	20241209	10800	-58.75	20240528	4030	10.55	20241209	3.90	N	019990	500	48 억	2001248	N	N	N	N
115	20241210	150330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4500	420	2	10.29	365911785	84259	43.55	4080	4530	4080	5300	2860	4080	4342.72	20.51	0	26626	4760	4420	4225	3885	3690	4322	3787	49	1220	500	2520	5	1	9756088	439	-50.00	1.03	12	0.86	-90.00	4389.00	10800	20240528	-58.33	4030	20241209	11.66	10800	-58.33	20240528	4030	11.66	20241209	10800	-58.33	20240528	4030	11.66	20241209	3.90	N	019990	500	48 억	2001248	N	N	N	N
116	20241210	140330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4495	415	2	10.17	326658380	75547	39.04	4080	4495	4080	5300	2860	4080	4323.92	20.51	0	24800	4760	4420	4225	3885	3690	4322	3787	49	1220	500	2520	5	1	9756088	439	-49.94	1.02	12	0.77	-90.00	4389.00	10800	20240528	-58.38	4030	20241209	11.54	10800	-58.38	20240528	4030	11.54	20241209	10800	-58.38	20240528	4030	11.54	20241209	3.90	N	019990	500	48 억	2001248	N	N	N	N
117	20241210	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4395	315	2	7.72	292728190	67946	35.12	4080	4440	4080	5300	2860	4080	4308.26	20.51	0	24421	4760	4420	4225	3885	3690	4322	3787	49	1220	500	2520	5	1	9756088	429	-48.83	1.00	12	0.70	-90.00	4389.00	10800	20240528	-59.31	4030	20241209	9.06	10800	-59.31	20240528	4030	9.06	20241209	10800	-59.31	20240528	4030	9.06	20241209	3.90	N	019990	500	48 억	2001248	N	N	N	N
118	20241210	120329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4405	325	2	7.97	265419865	61755	31.92	4080	4425	4080	5300	2860	4080	4297.96	20.51	0	26356	4760	4420	4225	3885	3690	4322	3787	49	1220	500	2520	5	1	9756088	430	-48.94	1.00	12	0.63	-90.00	4389.00	10800	20240528	-59.21	4030	20241209	9.31	10800	-59.21	20240528	4030	9.31	20241209	10800	-59.21	20240528	4030	9.31	20241209	3.90	N	019990	500	48 억	2001248	N	N	N	N
119	20241210	110329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4370	290	2	7.11	236124325	55094	28.47	4080	4425	4080	5300	2860	4080	4285.86	20.51	0	24020	4760	4420	4225	3885	3690	4322	3787	49	1220	500	2520	5	1	9756088	426	-48.56	1.00	12	0.56	-90.00	4389.00	10800	20240528	-59.54	4030	20241209	8.44	10800	-59.54	20240528	4030	8.44	20241209	10800	-59.54	20240528	4030	8.44	20241209	3.90	N	019990	500	48 억	2001248	N	N	N	N
120	20241210	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4300	220	2	5.39	167989250	39489	20.41	4080	4395	4080	5300	2860	4080	4254.09	20.51	0	14744	4760	4420	4225	3885	3690	4322	3787	49	1220	500	2520	5	1	9756088	420	-47.78	0.98	12	0.40	-90.00	4389.00	10800	20240528	-60.19	4030	20241209	6.70	10800	-60.19	20240528	4030	6.70	20241209	10800	-60.19	20240528	4030	6.70	20241209	3.90	N	019990	500	48 억	2001248	N	N	N	N
121	20241210	090332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	145	2	3.55	40239175	9686	5.01	4080	4225	4080	5300	2860	4080	4154.40	20.51	0	1269	4760	4420	4225	3885	3690	4322	3787	49	1220	500	2520	5	1	9756088	412	-46.94	0.96	12	0.10	-90.00	4389.00	10800	20240528	-60.88	4030	20241209	4.84	10800	-60.88	20240528	4030	4.84	20241209	10800	-60.88	20240528	4030	4.84	20241209	3.90	N	019990	500	48 억	2001248	N	N	N	N
122	20241209	160328	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4080	-535	5	-11.59	817141050	192183	81.57	4550	4565	4030	5990	3235	4615	4252.00	19.85	0	64369	5231	4922	4711	4402	4191	4817	4297	49	1375	500	2860	5	1	9756088	398	-45.33	0.93	12	1.97	-90.00	4389.00	10800	20240528	-62.22	4030	20241209	1.24	10800	-62.22	20240528	4030	1.24	20241209	10800	-62.22	20240528	4030	1.24	20241209	3.99	N	019990	500	48 억	1936829	N	N	N	N
123	20241209	150330	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4090	-525	5	-11.38	779270960	182915	77.64	4550	4565	4030	5990	3235	4615	4260.29	19.85	0	58717	5231	4922	4711	4402	4191	4817	4297	49	1375	500	2860	5	1	9756088	399	-45.44	0.93	12	1.87	-90.00	4389.00	10800	20240528	-62.13	4030	20241209	1.49	10800	-62.13	20240528	4030	1.49	20241209	10800	-62.13	20240528	4030	1.49	20241209	3.99	N	019990	500	48 억	1936829	N	N	N	N
124	20241209	140329	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4210	-405	5	-8.78	606226175	140894	59.80	4550	4565	4145	5990	3235	4615	4302.71	19.85	0	37577	5231	4922	4711	4402	4191	4817	4297	49	1375	500	2860	5	1	9756088	411	-46.78	0.96	12	1.44	-90.00	4389.00	10800	20240528	-61.02	4145	20241209	1.57	10800	-61.02	20240528	4145	1.57	20241209	10800	-61.02	20240528	4145	1.57	20241209	3.99	N	019990	500	48 억	1936829	N	N	N	N
125	20241209	130331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4200	-415	5	-8.99	504241975	116535	49.46	4550	4565	4200	5990	3235	4615	4326.95	19.85	0	24870	5231	4922	4711	4402	4191	4817	4297	49	1375	500	2860	5	1	9756088	410	-46.67	0.96	12	1.19	-90.00	4389.00	10800	20240528	-61.11	4200	20241209	0.00	10800	-61.11	20240528	4200	0.00	20241209	10800	-61.11	20240528	4200	0.00	20241209	3.99	N	019990	500	48 억	1936829	N	N	N	N
126	20241209	120329	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4270	-345	5	-7.48	437452830	100728	42.75	4550	4565	4230	5990	3235	4615	4342.91	19.85	0	20805	5231	4922	4711	4402	4191	4817	4297	49	1375	500	2860	5	1	9756088	417	-47.44	0.97	12	1.03	-90.00	4389.00	10800	20240528	-60.46	4230	20241209	0.95	10800	-60.46	20240528	4230	0.95	20241209	10800	-60.46	20240528	4230	0.95	20241209	3.99	N	019990	500	48 억	1936829	N	N	N	N
127	20241209	110330	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4320	-295	5	-6.39	363843800	83504	35.44	4550	4565	4280	5990	3235	4615	4357.20	19.85	0	17309	5231	4922	4711	4402	4191	4817	4297	49	1375	500	2860	5	1	9756088	421	-48.00	0.98	12	0.86	-90.00	4389.00	10800	20240528	-60.00	4280	20241209	0.93	10800	-60.00	20240528	4280	0.93	20241209	10800	-60.00	20240528	4280	0.93	20241209	3.99	N	019990	500	48 억	1936829	N	N	N	N
128	20241209	100329	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4345	-270	5	-5.85	325300695	74575	31.65	4550	4565	4280	5990	3235	4615	4362.06	19.85	0	17176	5231	4922	4711	4402	4191	4817	4297	49	1375	500	2860	5	1	9756088	424	-48.28	0.99	12	0.76	-90.00	4389.00	10800	20240528	-59.77	4280	20241209	1.52	10800	-59.77	20240528	4280	1.52	20241209	10800	-59.77	20240528	4280	1.52	20241209	3.99	N	019990	500	48 억	1936829	N	N	N	N
129	20241209	090327	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4475	-140	5	-3.03	8419080	1867	0.79	4550	4565	4475	5990	3235	4615	4509.36	19.85	0	-210	5231	4922	4711	4402	4191	4817	4297	49	1375	500	2860	5	1	9756088	437	-49.72	1.02	12	0.02	-90.00	4389.00	10800	20240528	-58.56	4475	20241209	0.00	10800	-58.56	20240528	4475	0.00	20241209	10800	-58.56	20240528	4475	0.00	20241209	3.99	N	019990	500	48 억	1936829	N	N	N	N
130	20241206	160327	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4615	-385	5	-7.70	1091131965	234104	408.83	4865	5020	4500	6500	3500	5000	4661.02	19.24	0	59382	5296	5147	5071	4922	4846	5110	4885	49	1500	500	3100	5	1	9756088	450	-51.28	1.05	12	2.40	-90.00	4389.00	10800	20240528	-57.27	4500	20241206	2.56	10800	-57.27	20240528	4500	2.56	20241206	10800	-57.27	20240528	4500	2.56	20241206	3.97	N	019990	500	48 억	1877447	N	N	N	N
131	20241206	150328	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4690	-310	5	-6.20	1047033515	224608	392.25	4865	5020	4500	6500	3500	5000	4661.60	19.24	0	59171	5296	5147	5071	4922	4846	5110	4885	49	1500	500	3100	5	1	9756088	458	-52.11	1.07	12	2.30	-90.00	4389.00	10800	20240528	-56.57	4500	20241206	4.22	10800	-56.57	20240528	4500	4.22	20241206	10800	-56.57	20240528	4500	4.22	20241206	3.97	N	019990	500	48 억	1877447	N	N	N	N
132	20241206	140326	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4650	-350	5	-7.00	1003608880	215306	376.00	4865	5020	4500	6500	3500	5000	4661.31	19.24	0	58564	5296	5147	5071	4922	4846	5110	4885	49	1500	500	3100	5	1	9756088	454	-51.67	1.06	12	2.21	-90.00	4389.00	10800	20240528	-56.94	4500	20241206	3.33	10800	-56.94	20240528	4500	3.33	20241206	10800	-56.94	20240528	4500	3.33	20241206	3.97	N	019990	500	48 억	1877447	N	N	N	N
133	20241206	130327	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4595	-405	5	-8.10	977333390	209614	366.06	4865	5020	4500	6500	3500	5000	4662.54	19.24	0	59222	5296	5147	5071	4922	4846	5110	4885	49	1500	500	3100	5	1	9756088	448	-51.06	1.05	12	2.15	-90.00	4389.00	10800	20240528	-57.45	4500	20241206	2.11	10800	-57.45	20240528	4500	2.11	20241206	10800	-57.45	20240528	4500	2.11	20241206	3.97	N	019990	500	48 억	1877447	N	N	N	N
134	20241206	120325	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4620	-380	5	-7.60	919470690	197114	344.23	4865	5020	4500	6500	3500	5000	4664.66	19.24	0	61683	5296	5147	5071	4922	4846	5110	4885	49	1500	500	3100	5	1	9756088	451	-51.33	1.05	12	2.02	-90.00	4389.00	10800	20240528	-57.22	4500	20241206	2.67	10800	-57.22	20240528	4500	2.67	20241206	10800	-57.22	20240528	4500	2.67	20241206	3.97	N	019990	500	48 억	1877447	N	N	N	N
135	20241206	110327	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4540	-460	5	-9.20	853276300	182796	319.23	4865	5020	4500	6500	3500	5000	4667.92	19.24	0	58280	5296	5147	5071	4922	4846	5110	4885	49	1500	500	3100	5	1	9756088	443	-50.44	1.03	12	1.87	-90.00	4389.00	10800	20240528	-57.96	4500	20241206	0.89	10800	-57.96	20240528	4500	0.89	20241206	10800	-57.96	20240528	4500	0.89	20241206	3.97	N	019990	500	48 억	1877447	N	N	N	N
136	20241206	100324	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4590	-410	5	-8.20	639643930	135904	237.34	4865	5020	4500	6500	3500	5000	4706.59	19.24	0	50089	5296	5147	5071	4922	4846	5110	4885	49	1500	500	3100	5	1	9756088	448	-51.00	1.05	12	1.39	-90.00	4389.00	10800	20240528	-57.50	4500	20241206	2.00	10800	-57.50	20240528	4500	2.00	20241206	10800	-57.50	20240528	4500	2.00	20241206	3.97	N	019990	500	48 억	1877447	N	N	N	N
137	20241206	090326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	-50	5	-1.00	57489110	11775	20.56	4865	5020	4865	6500	3500	5000	4882.30	19.24	0	5353	5296	5147	5071	4922	4846	5110	4885	49	1500	500	3100	5	1	9756088	483	-55.00	1.13	12	0.12	-90.00	4389.00	10800	20240528	-54.17	4855	20241204	1.96	10800	-54.17	20240528	4855	1.96	20241204	10800	-54.17	20240528	4855	1.96	20241204	3.97	N	019990	500	48 억	1877447	N	N	N	N
138	20241205	160321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-60	5	-1.19	275047705	54460	16.14	5070	5220	4995	6570	3550	5060	5050.46	19.18	0	5542	5983	5521	5188	4726	4393	5355	4560	49	1510	500	3130	10	1	9756088	488	-55.56	1.14	12	0.56	-90.00	4389.00	10800	20240528	-53.70	4855	20241204	2.99	10800	-53.70	20240528	4855	2.99	20241204	10800	-53.70	20240528	4855	2.99	20241204	3.99	N	019990	500	48 억	1871622	N	N	N	N
139	20241205	150325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	10	2	0.20	231791155	45824	13.58	5070	5220	4995	6570	3550	5060	5058.29	19.18	0	4234	5983	5521	5188	4726	4393	5355	4560	49	1510	500	3130	10	1	9756088	495	-56.33	1.16	12	0.47	-90.00	4389.00	10800	20240528	-53.06	4855	20241204	4.43	10800	-53.06	20240528	4855	4.43	20241204	10800	-53.06	20240528	4855	4.43	20241204	3.99	N	019990	500	48 억	1871622	N	N	N	N
140	20241205	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5080	20	2	0.40	196655685	38868	11.52	5070	5220	4995	6570	3550	5060	5059.58	19.18	0	5633	5983	5521	5188	4726	4393	5355	4560	49	1510	500	3130	10	1	9756088	496	-56.44	1.16	12	0.40	-90.00	4389.00	10800	20240528	-52.96	4855	20241204	4.63	10800	-52.96	20240528	4855	4.63	20241204	10800	-52.96	20240528	4855	4.63	20241204	3.99	N	019990	500	48 억	1871622	N	N	N	N
141	20241205	130323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5080	20	2	0.40	176267985	34845	10.33	5070	5220	4995	6570	3550	5060	5058.63	19.18	0	4816	5983	5521	5188	4726	4393	5355	4560	49	1510	500	3130	10	1	9756088	496	-56.44	1.16	12	0.36	-90.00	4389.00	10800	20240528	-52.96	4855	20241204	4.63	10800	-52.96	20240528	4855	4.63	20241204	10800	-52.96	20240528	4855	4.63	20241204	3.99	N	019990	500	48 억	1871622	N	N	N	N
142	20241205	120323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	40	2	0.79	159192125	31490	9.33	5070	5220	4995	6570	3550	5060	5055.32	19.18	0	4910	5983	5521	5188	4726	4393	5355	4560	49	1510	500	3130	10	1	9756088	498	-56.67	1.16	12	0.32	-90.00	4389.00	10800	20240528	-52.78	4855	20241204	5.05	10800	-52.78	20240528	4855	5.05	20241204	10800	-52.78	20240528	4855	5.05	20241204	3.99	N	019990	500	48 억	1871622	N	N	N	N
143	20241205	110322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	30	2	0.59	128087835	25349	7.51	5070	5220	4995	6570	3550	5060	5052.97	19.18	0	4296	5983	5521	5188	4726	4393	5355	4560	49	1510	500	3130	10	1	9756088	497	-56.56	1.16	12	0.26	-90.00	4389.00	10800	20240528	-52.87	4855	20241204	4.84	10800	-52.87	20240528	4855	4.84	20241204	10800	-52.87	20240528	4855	4.84	20241204	3.99	N	019990	500	48 억	1871622	N	N	N	N
144	20241205	100321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	10	2	0.20	95546855	18942	5.61	5070	5220	4995	6570	3550	5060	5044.18	19.18	0	3354	5983	5521	5188	4726	4393	5355	4560	49	1510	500	3130	10	1	9756088	495	-56.33	1.16	12	0.19	-90.00	4389.00	10800	20240528	-53.06	4855	20241204	4.43	10800	-53.06	20240528	4855	4.43	20241204	10800	-53.06	20240528	4855	4.43	20241204	3.99	N	019990	500	48 억	1871622	N	N	N	N
145	20241205	090322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	70	2	1.38	12707220	2488	0.74	5070	5220	5060	6570	3550	5060	5107.40	19.18	0	508	5983	5521	5188	4726	4393	5355	4560	49	1510	500	3130	10	1	9756088	500	-57.00	1.17	12	0.03	-90.00	4389.00	10800	20240528	-52.50	4855	20241204	5.66	10800	-52.50	20240528	4855	5.66	20241204	10800	-52.50	20240528	4855	5.66	20241204	3.99	N	019990	500	48 억	1871622	N	N	N	N
146	20241204	160318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5060	-610	5	-10.76	1754099545	336936	1136.38	5590	5650	4855	7370	3970	5670	5206.05	19.27	0	-8032	5783	5726	5683	5626	5583	5705	5605	49	1700	500	3510	10	1	9756088	494	-56.22	1.15	12	3.45	-90.00	4389.00	10800	20240528	-53.15	4855	20241204	4.22	10800	-53.15	20240528	4855	4.22	20241204	10800	-53.15	20240528	4855	4.22	20241204	3.92	N	019990	500	48 억	1879639	N	N	N	N
147	20241204	150319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5080	-590	5	-10.41	1720051535	330227	1113.75	5590	5650	4855	7370	3970	5670	5208.69	19.27	0	-6325	5783	5726	5683	5626	5583	5705	5605	49	1700	500	3510	10	1	9756088	496	-56.44	1.16	12	3.38	-90.00	4389.00	10800	20240528	-52.96	4855	20241204	4.63	10800	-52.96	20240528	4855	4.63	20241204	10800	-52.96	20240528	4855	4.63	20241204	3.92	N	019990	500	48 억	1879639	N	N	N	N
148	20241204	140318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5000	-670	5	-11.82	1673187995	320979	1082.56	5590	5650	4855	7370	3970	5670	5212.76	19.27	0	-7302	5783	5726	5683	5626	5583	5705	5605	49	1700	500	3510	10	1	9756088	488	-55.56	1.14	12	3.29	-90.00	4389.00	10800	20240528	-53.70	4855	20241204	2.99	10800	-53.70	20240528	4855	2.99	20241204	10800	-53.70	20240528	4855	2.99	20241204	3.92	N	019990	500	48 억	1879639	N	N	N	N
149	20241204	130319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5110	-560	5	-9.88	1631857680	312764	1054.85	5590	5650	4855	7370	3970	5670	5217.54	19.27	0	-6332	5783	5726	5683	5626	5583	5705	5605	49	1700	500	3510	10	1	9756088	499	-56.78	1.16	12	3.21	-90.00	4389.00	10800	20240528	-52.69	4855	20241204	5.25	10800	-52.69	20240528	4855	5.25	20241204	10800	-52.69	20240528	4855	5.25	20241204	3.92	N	019990	500	48 억	1879639	N	N	N	N
150	20241204	120318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5020	-650	5	-11.46	1592425580	305003	1028.68	5590	5650	4855	7370	3970	5670	5221.02	19.27	0	-4741	5783	5726	5683	5626	5583	5705	5605	49	1700	500	3510	10	1	9756088	490	-55.78	1.14	12	3.13	-90.00	4389.00	10800	20240528	-53.52	4855	20241204	3.40	10800	-53.52	20240528	4855	3.40	20241204	10800	-53.52	20240528	4855	3.40	20241204	3.92	N	019990	500	48 억	1879639	N	N	N	N
151	20241204	110311	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5100	-570	5	-10.05	1128739600	211763	714.21	5590	5650	5100	7370	3970	5670	5330.20	19.27	0	-8764	5783	5726	5683	5626	5583	5705	5605	49	1700	500	3510	10	1	9756088	498	-56.67	1.16	12	2.17	-90.00	4389.00	10800	20240528	-52.78	5100	20241204	0.00	10800	-52.78	20240528	5100	0.00	20241204	10800	-52.78	20240528	5100	0.00	20241204	3.92	N	019990	500	48 억	1879639	N	N	N	N
152	20241204	100312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5340	-330	5	-5.82	729607880	134789	454.60	5590	5650	5290	7370	3970	5670	5412.96	19.27	0	-8634	5783	5726	5683	5626	5583	5705	5605	49	1700	500	3510	10	1	9756088	521	-59.33	1.22	12	1.38	-90.00	4389.00	10800	20240528	-50.56	5240	20240805	1.91	10800	-50.56	20240528	5240	1.91	20240805	10800	-50.56	20240528	5240	1.91	20240805	3.92	N	019990	500	48 억	1879639	N	N	N	N
153	20241204	090317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5600	-70	5	-1.23	147845910	26591	89.68	5590	5650	5500	7370	3970	5670	5560.00	19.27	0	5617	5783	5726	5683	5626	5583	5705	5605	49	1700	500	3510	10	1	9756088	546	-62.22	1.28	12	0.27	-90.00	4389.00	10800	20240528	-48.15	5240	20240805	6.87	10800	-48.15	20240528	5240	6.87	20240805	10800	-48.15	20240528	5240	6.87	20240805	3.92	N	019990	500	48 억	1879639	N	N	N	N
154	20241203	160338	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5670	30	2	0.53	162804570	28644	67.67	5680	5740	5640	7330	3950	5640	5683.73	19.22	0	4799	5900	5770	5690	5560	5480	5730	5520	49	1690	500	3490	10	1	9756088	553	-63.00	1.29	12	0.29	-90.00	4389.00	10800	20240528	-47.50	5240	20240805	8.21	10800	-47.50	20240528	5240	8.21	20240805	10800	-47.50	20240528	5240	8.21	20240805	3.93	N	019990	500	48 억	1874874	N	N	N	N
155	20241203	150340	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	60	2	1.06	138092640	24291	57.38	5680	5740	5640	7330	3950	5640	5684.93	19.22	0	4020	5900	5770	5690	5560	5480	5730	5520	49	1690	500	3490	10	1	9756088	556	-63.33	1.30	12	0.25	-90.00	4389.00	10800	20240528	-47.22	5240	20240805	8.78	10800	-47.22	20240528	5240	8.78	20240805	10800	-47.22	20240528	5240	8.78	20240805	3.93	N	019990	500	48 억	1874874	N	N	N	N
156	20241203	140333	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	50	2	0.89	112675840	19832	46.85	5680	5740	5640	7330	3950	5640	5681.52	19.22	0	1748	5900	5770	5690	5560	5480	5730	5520	49	1690	500	3490	10	1	9756088	555	-63.22	1.30	12	0.20	-90.00	4389.00	10800	20240528	-47.31	5240	20240805	8.59	10800	-47.31	20240528	5240	8.59	20240805	10800	-47.31	20240528	5240	8.59	20240805	3.93	N	019990	500	48 억	1874874	N	N	N	N
157	20241203	130332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	60	2	1.06	96538680	16991	40.14	5680	5740	5640	7330	3950	5640	5681.76	19.22	0	1417	5900	5770	5690	5560	5480	5730	5520	49	1690	500	3490	10	1	9756088	556	-63.33	1.30	12	0.17	-90.00	4389.00	10800	20240528	-47.22	5240	20240805	8.78	10800	-47.22	20240528	5240	8.78	20240805	10800	-47.22	20240528	5240	8.78	20240805	3.93	N	019990	500	48 억	1874874	N	N	N	N
158	20241203	120343	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	90	2	1.60	89388490	15737	37.18	5680	5740	5640	7330	3950	5640	5680.15	19.22	0	1323	5900	5770	5690	5560	5480	5730	5520	49	1690	500	3490	10	1	9756088	559	-63.67	1.31	12	0.16	-90.00	4389.00	10800	20240528	-46.94	5240	20240805	9.35	10800	-46.94	20240528	5240	9.35	20240805	10800	-46.94	20240528	5240	9.35	20240805	3.93	N	019990	500	48 억	1874874	N	N	N	N
159	20241203	110330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	60	2	1.06	65964230	11625	27.46	5680	5740	5640	7330	3950	5640	5674.35	19.22	0	1686	5900	5770	5690	5560	5480	5730	5520	49	1690	500	3490	10	1	9756088	556	-63.33	1.30	12	0.12	-90.00	4389.00	10800	20240528	-47.22	5240	20240805	8.78	10800	-47.22	20240528	5240	8.78	20240805	10800	-47.22	20240528	5240	8.78	20240805	3.93	N	019990	500	48 억	1874874	N	N	N	N
160	20241203	100324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	50	2	0.89	43406850	7657	18.09	5680	5700	5640	7330	3950	5640	5668.91	19.22	0	1524	5900	5770	5690	5560	5480	5730	5520	49	1690	500	3490	10	1	9756088	555	-63.22	1.30	12	0.08	-90.00	4389.00	10800	20240528	-47.31	5240	20240805	8.59	10800	-47.31	20240528	5240	8.59	20240805	10800	-47.31	20240528	5240	8.59	20240805	3.93	N	019990	500	48 억	1874874	N	N	N	N
161	20241203	090323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5680	40	2	0.71	4061640	718	1.70	5680	5680	5640	7330	3950	5640	5656.90	19.22	0	441	5900	5770	5690	5560	5480	5730	5520	49	1690	500	3490	10	1	9756088	554	-63.11	1.29	12	0.01	-90.00	4389.00	10800	20240528	-47.41	5240	20240805	8.40	10800	-47.41	20240528	5240	8.40	20240805	10800	-47.41	20240528	5240	8.40	20240805	3.93	N	019990	500	48 억	1874874	N	N	N	N
162	20241202	160314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5640	-150	5	-2.59	238512600	41954	62.57	5790	5820	5610	7520	4060	5790	5685.72	19.30	0	-8000	6050	5920	5780	5650	5510	5850	5580	49	1730	500	3580	10	1	9756088	550	-62.67	1.29	12	0.43	-90.00	4389.00	10800	20240528	-47.78	5240	20240805	7.63	10800	-47.78	20240528	5240	7.63	20240805	10800	-47.78	20240528	5240	7.63	20240805	4.02	N	019990	500	48 억	1882874	N	N	N	N
163	20241202	150338	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	-160	5	-2.76	209242690	36753	54.81	5790	5820	5620	7520	4060	5790	5693.21	19.30	0	-6577	6050	5920	5780	5650	5510	5850	5580	49	1730	500	3580	10	1	9756088	549	-62.56	1.28	12	0.38	-90.00	4389.00	10800	20240528	-47.87	5240	20240805	7.44	10800	-47.87	20240528	5240	7.44	20240805	10800	-47.87	20240528	5240	7.44	20240805	4.02	N	019990	500	48 억	1882874	N	N	N	N
164	20241202	140325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5660	-130	5	-2.25	191829710	33669	50.21	5790	5820	5620	7520	4060	5790	5697.52	19.30	0	-4978	6050	5920	5780	5650	5510	5850	5580	49	1730	500	3580	10	1	9756088	552	-62.89	1.29	12	0.35	-90.00	4389.00	10800	20240528	-47.59	5240	20240805	8.02	10800	-47.59	20240528	5240	8.02	20240805	10800	-47.59	20240528	5240	8.02	20240805	4.02	N	019990	500	48 억	1882874	N	N	N	N
165	20241202	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5620	-170	5	-2.94	179143280	31425	46.86	5790	5820	5620	7520	4060	5790	5700.66	19.30	0	-4420	6050	5920	5780	5650	5510	5850	5580	49	1730	500	3580	10	1	9756088	548	-62.44	1.28	12	0.32	-90.00	4389.00	10800	20240528	-47.96	5240	20240805	7.25	10800	-47.96	20240528	5240	7.25	20240805	10800	-47.96	20240528	5240	7.25	20240805	4.02	N	019990	500	48 억	1882874	N	N	N	N
166	20241202	120335	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	-80	5	-1.38	128400720	22445	33.47	5790	5820	5660	7520	4060	5790	5720.68	19.30	0	-4174	6050	5920	5780	5650	5510	5850	5580	49	1730	500	3580	10	1	9756088	557	-63.44	1.30	12	0.23	-90.00	4389.00	10800	20240528	-47.13	5240	20240805	8.97	10800	-47.13	20240528	5240	8.97	20240805	10800	-47.13	20240528	5240	8.97	20240805	4.02	N	019990	500	48 억	1882874	N	N	N	N
167	20241202	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	-90	5	-1.55	113512500	19821	29.56	5790	5820	5660	7520	4060	5790	5726.88	19.30	0	-3942	6050	5920	5780	5650	5510	5850	5580	49	1730	500	3580	10	1	9756088	556	-63.33	1.30	12	0.20	-90.00	4389.00	10800	20240528	-47.22	5240	20240805	8.78	10800	-47.22	20240528	5240	8.78	20240805	10800	-47.22	20240528	5240	8.78	20240805	4.02	N	019990	500	48 억	1882874	N	N	N	N
168	20241202	100315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	-50	5	-0.86	79034800	13756	20.51	5790	5820	5690	7520	4060	5790	5745.48	19.30	0	-4316	6050	5920	5780	5650	5510	5850	5580	49	1730	500	3580	10	1	9756088	560	-63.78	1.31	12	0.14	-90.00	4389.00	10800	20240528	-46.85	5240	20240805	9.54	10800	-46.85	20240528	5240	9.54	20240805	10800	-46.85	20240528	5240	9.54	20240805	4.02	N	019990	500	48 억	1882874	N	N	N	N
169	20241202	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	20	2	0.35	9215040	1597	2.38	5790	5820	5700	7520	4060	5790	5770.22	19.30	0	194	6050	5920	5780	5650	5510	5850	5580	49	1730	500	3580	10	1	9756088	567	-64.56	1.32	12	0.02	-90.00	4389.00	10800	20240528	-46.20	5240	20240805	10.88	10800	-46.20	20240528	5240	10.88	20240805	10800	-46.20	20240528	5240	10.88	20240805	4.02	N	019990	500	48 억	1882874	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History