KissMeData/065130/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160626	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5450	50	2	0.93	780483490	139241	102.13	5380	5780	5270	7020	3780	5400	5605.36	2.94	-23044	-22682	5760	5580	5390	5210	5020	5670	5300	89	1620	500	3780	10	1	17189982	937	7.41	0.43	12	0.81	735.00	12647.00	8370	20240215	-34.89	3720	20241210	46.51	8370	-34.89	20240215	3720	46.51	20241210	8370	-34.89	20240215	3720	46.51	20241210	0.67	N	065130	500	89 억	504899	N	N	N	00	N
3	20241231	150628	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5450	50	2	0.93	780483490	139241	102.13	5380	5780	5270	7020	3780	5400	5605.36	2.94	-23044	-22682	5760	5580	5390	5210	5020	5670	5300	89	1620	500	3780	10	1	17189982	937	7.41	0.43	12	0.81	735.00	12647.00	8370	20240215	-34.89	3720	20241210	46.51	8370	-34.89	20240215	3720	46.51	20241210	8370	-34.89	20240215	3720	46.51	20241210	0.67	N	065130	500	89 억	504899	N	N	N	00	N
4	20241231	140625	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5450	50	2	0.93	780483490	139241	102.13	5380	5780	5270	7020	3780	5400	5605.36	2.94	-23044	-22682	5760	5580	5390	5210	5020	5670	5300	89	1620	500	3780	10	1	17189982	937	7.41	0.43	12	0.81	735.00	12647.00	8370	20240215	-34.89	3720	20241210	46.51	8370	-34.89	20240215	3720	46.51	20241210	8370	-34.89	20240215	3720	46.51	20241210	0.67	N	065130	500	89 억	504899	N	N	N	00	N
5	20241231	130627	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5450	50	2	0.93	780483490	139241	102.13	5380	5780	5270	7020	3780	5400	5605.36	2.94	-23044	-22682	5760	5580	5390	5210	5020	5670	5300	89	1620	500	3780	10	1	17189982	937	7.41	0.43	12	0.81	735.00	12647.00	8370	20240215	-34.89	3720	20241210	46.51	8370	-34.89	20240215	3720	46.51	20241210	8370	-34.89	20240215	3720	46.51	20241210	0.67	N	065130	500	89 억	504899	N	N	N	00	N
6	20241231	120627	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5450	50	2	0.93	780483490	139241	102.13	5380	5780	5270	7020	3780	5400	5605.36	2.94	-23044	-22682	5760	5580	5390	5210	5020	5670	5300	89	1620	500	3780	10	1	17189982	937	7.41	0.43	12	0.81	735.00	12647.00	8370	20240215	-34.89	3720	20241210	46.51	8370	-34.89	20240215	3720	46.51	20241210	8370	-34.89	20240215	3720	46.51	20241210	0.67	N	065130	500	89 억	504899	N	N	N	00	N
7	20241231	110625	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5450	50	2	0.93	780483490	139241	102.13	5380	5780	5270	7020	3780	5400	5605.36	2.94	-23044	-22682	5760	5580	5390	5210	5020	5670	5300	89	1620	500	3780	10	1	17189982	937	7.41	0.43	12	0.81	735.00	12647.00	8370	20240215	-34.89	3720	20241210	46.51	8370	-34.89	20240215	3720	46.51	20241210	8370	-34.89	20240215	3720	46.51	20241210	0.67	N	065130	500	89 억	504899	N	N	N	00	N
8	20241231	100621	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5450	50	2	0.93	780483490	139241	102.13	5380	5780	5270	7020	3780	5400	5605.36	2.94	-23044	-22682	5760	5580	5390	5210	5020	5670	5300	89	1620	500	3780	10	1	17189982	937	7.41	0.43	12	0.81	735.00	12647.00	8370	20240215	-34.89	3720	20241210	46.51	8370	-34.89	20240215	3720	46.51	20241210	8370	-34.89	20240215	3720	46.51	20241210	0.67	N	065130	500	89 억	504899	N	N	N	00	N
9	20241231	090628	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5450	50	2	0.93	780483490	139241	102.13	5380	5780	5270	7020	3780	5400	5605.36	2.94	-23044	-22682	5760	5580	5390	5210	5020	5670	5300	89	1620	500	3780	10	1	17189982	937	7.41	0.43	12	0.81	735.00	12647.00	8370	20240215	-34.89	3720	20241210	46.51	8370	-34.89	20240215	3720	46.51	20241210	8370	-34.89	20240215	3720	46.51	20241210	0.67	N	065130	500	89 억	504899	N	N	N	00	N
10	20241230	160624	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5450	50	2	0.93	780483490	139241	102.13	5380	5780	5270	7020	3780	5400	5605.36	3.07	0	-22682	5760	5580	5390	5210	5020	5670	5300	89	1620	500	3780	10	1	17189982	937	7.41	0.43	12	0.81	735.00	12647.00	8370	20240215	-34.89	3720	20241210	46.51	8370	-34.89	20240215	3720	46.51	20241210	8370	-34.89	20240215	3720	46.51	20241210	0.67	N	065130	500	89 억	527943	N	N	N	00	N
11	20241230	150627	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5600	200	2	3.70	760363290	135597	99.46	5380	5780	5270	7020	3780	5400	5607.52	3.07	0	-22834	5760	5580	5390	5210	5020	5670	5300	89	1620	500	3780	10	1	17189982	963	7.62	0.44	12	0.79	735.00	12647.00	8370	20240215	-33.09	3720	20241210	50.54	8370	-33.09	20240215	3720	50.54	20241210	8370	-33.09	20240215	3720	50.54	20241210	0.67	N	065130	500	89 억	527943	N	N	N	00	N
12	20241230	140626	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5740	340	2	6.30	661280080	118127	86.64	5380	5780	5270	7020	3780	5400	5598.04	3.07	0	-19384	5760	5580	5390	5210	5020	5670	5300	89	1620	500	3780	10	1	17189982	987	7.81	0.45	12	0.69	735.00	12647.00	8370	20240215	-31.42	3720	20241210	54.30	8370	-31.42	20240215	3720	54.30	20241210	8370	-31.42	20240215	3720	54.30	20241210	0.67	N	065130	500	89 억	527943	N	N	N	00	N
13	20241230	130625	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5520	120	2	2.22	202335140	37315	27.37	5380	5590	5270	7020	3780	5400	5422.35	3.07	0	-8246	5760	5580	5390	5210	5020	5670	5300	89	1620	500	3780	10	1	17189982	949	7.51	0.44	12	0.22	735.00	12647.00	8370	20240215	-34.05	3720	20241210	48.39	8370	-34.05	20240215	3720	48.39	20241210	8370	-34.05	20240215	3720	48.39	20241210	0.67	N	065130	500	89 억	527943	N	N	N	00	N
14	20241230	120623	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5340	-60	5	-1.11	79374140	14830	10.88	5380	5430	5300	7020	3780	5400	5352.27	3.07	0	-2179	5760	5580	5390	5210	5020	5670	5300	89	1620	500	3780	10	1	17189982	918	7.27	0.42	12	0.09	735.00	12647.00	8370	20240215	-36.20	3720	20241210	43.55	8370	-36.20	20240215	3720	43.55	20241210	8370	-36.20	20240215	3720	43.55	20241210	0.67	N	065130	500	89 억	527943	N	N	N	00	N
15	20241230	110625	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5300	-100	5	-1.85	77797080	14534	10.66	5380	5430	5300	7020	3780	5400	5352.76	3.07	0	-1897	5760	5580	5390	5210	5020	5670	5300	89	1620	500	3780	10	1	17189982	911	7.21	0.42	12	0.08	735.00	12647.00	8370	20240215	-36.68	3720	20241210	42.47	8370	-36.68	20240215	3720	42.47	20241210	8370	-36.68	20240215	3720	42.47	20241210	0.67	N	065130	500	89 억	527943	N	N	N	00	N
16	20241230	100626	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5320	-80	5	-1.48	57401770	10712	7.86	5380	5430	5320	7020	3780	5400	5358.64	3.07	0	-812	5760	5580	5390	5210	5020	5670	5300	89	1620	500	3780	10	1	17189982	915	7.24	0.42	12	0.06	735.00	12647.00	8370	20240215	-36.44	3720	20241210	43.01	8370	-36.44	20240215	3720	43.01	20241210	8370	-36.44	20240215	3720	43.01	20241210	0.67	N	065130	500	89 억	527943	N	N	N	00	N
17	20241230	090627	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5380	-20	5	-0.37	3375270	631	0.46	5380	5380	5320	7020	3780	5400	5349.08	3.07	0	276	5760	5580	5390	5210	5020	5670	5300	89	1620	500	3780	10	1	17189982	925	7.32	0.43	12	0.00	735.00	12647.00	8370	20240215	-35.72	3720	20241210	44.62	8370	-35.72	20240215	3720	44.62	20241210	8370	-35.72	20240215	3720	44.62	20241210	0.67	N	065130	500	89 억	527943	N	N	N	00	N
18	20241227	160623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	210	2	4.05	742222310	136208	198.65	5200	5570	5200	6740	3640	5190	5449.18	3.07	0	167	5496	5342	5266	5112	5036	5305	5075	89	1550	500	3630	10	1	17189982	928	7.35	0.43	12	0.79	735.00	12647.00	8370	20240215	-35.48	3720	20241210	45.16	8370	-35.48	20240215	3720	45.16	20241210	8370	-35.48	20240215	3720	45.16	20241210	0.67	N	065130	500	89 억	527902	N	N	N	00	N
19	20241227	150622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	230	2	4.43	736975830	135237	197.23	5200	5570	5200	6740	3640	5190	5449.51	3.07	0	258	5496	5342	5266	5112	5036	5305	5075	89	1550	500	3630	10	1	17189982	932	7.37	0.43	12	0.79	735.00	12647.00	8370	20240215	-35.24	3720	20241210	45.70	8370	-35.24	20240215	3720	45.70	20241210	8370	-35.24	20240215	3720	45.70	20241210	0.67	N	065130	500	89 억	527902	N	N	N	00	N
20	20241227	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	220	2	4.24	717974430	131728	192.12	5200	5570	5200	6740	3640	5190	5450.43	3.07	0	-248	5496	5342	5266	5112	5036	5305	5075	89	1550	500	3630	10	1	17189982	930	7.36	0.43	12	0.77	735.00	12647.00	8370	20240215	-35.36	3720	20241210	45.43	8370	-35.36	20240215	3720	45.43	20241210	8370	-35.36	20240215	3720	45.43	20241210	0.67	N	065130	500	89 억	527902	N	N	N	00	N
21	20241227	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	330	2	6.36	495859150	91495	133.44	5200	5520	5200	6740	3640	5190	5419.52	3.07	0	574	5496	5342	5266	5112	5036	5305	5075	89	1550	500	3630	10	1	17189982	949	7.51	0.44	12	0.53	735.00	12647.00	8370	20240215	-34.05	3720	20241210	48.39	8370	-34.05	20240215	3720	48.39	20241210	8370	-34.05	20240215	3720	48.39	20241210	0.67	N	065130	500	89 억	527902	N	N	N	00	N
22	20241227	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	190	2	3.66	228393160	42357	61.77	5200	5500	5200	6740	3640	5190	5392.10	3.07	0	148	5496	5342	5266	5112	5036	5305	5075	89	1550	500	3630	10	1	17189982	925	7.32	0.43	12	0.25	735.00	12647.00	8370	20240215	-35.72	3720	20241210	44.62	8370	-35.72	20240215	3720	44.62	20241210	8370	-35.72	20240215	3720	44.62	20241210	0.67	N	065130	500	89 억	527902	N	N	N	00	N
23	20241227	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	260	2	5.01	208137010	38619	56.32	5200	5500	5200	6740	3640	5190	5389.50	3.07	0	1452	5496	5342	5266	5112	5036	5305	5075	89	1550	500	3630	10	1	17189982	937	7.41	0.43	12	0.22	735.00	12647.00	8370	20240215	-34.89	3720	20241210	46.51	8370	-34.89	20240215	3720	46.51	20241210	8370	-34.89	20240215	3720	46.51	20241210	0.67	N	065130	500	89 억	527902	N	N	N	00	N
24	20241227	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5340	150	2	2.89	60967610	11521	16.80	5200	5340	5200	6740	3640	5190	5291.87	3.07	0	4698	5496	5342	5266	5112	5036	5305	5075	89	1550	500	3630	10	1	17189982	918	7.27	0.42	12	0.07	735.00	12647.00	8370	20240215	-36.20	3720	20241210	43.55	8370	-36.20	20240215	3720	43.55	20241210	8370	-36.20	20240215	3720	43.55	20241210	0.67	N	065130	500	89 억	527902	N	N	N	00	N
25	20241227	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	70	2	1.35	8081790	1539	2.24	5200	5270	5200	6740	3640	5190	5251.33	3.07	0	32	5496	5342	5266	5112	5036	5305	5075	89	1550	500	3630	10	1	17189982	904	7.16	0.42	12	0.01	735.00	12647.00	8370	20240215	-37.16	3720	20241210	41.40	8370	-37.16	20240215	3720	41.40	20241210	8370	-37.16	20240215	3720	41.40	20241210	0.67	N	065130	500	89 억	527902	N	N	N	00	N
26	20241226	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-140	5	-2.63	364386400	68563	472.10	5340	5420	5190	6920	3740	5330	5315.38	3.03	0	6392	5503	5416	5313	5226	5123	5460	5270	89	1590	500	3730	10	1	17189982	892	7.06	0.41	12	0.40	735.00	12647.00	8370	20240215	-37.99	3720	20241210	39.52	8370	-37.99	20240215	3720	39.52	20241210	8370	-37.99	20240215	3720	39.52	20241210	0.67	N	065130	500	89 억	521434	N	N	N	00	N
27	20241226	150618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	80	2	1.50	347031600	65235	449.18	5340	5420	5230	6920	3740	5330	5319.71	3.03	0	6627	5503	5416	5313	5226	5123	5460	5270	89	1590	500	3730	10	1	17189982	930	7.36	0.43	12	0.38	735.00	12647.00	8370	20240215	-35.36	3720	20241210	45.43	8370	-35.36	20240215	3720	45.43	20241210	8370	-35.36	20240215	3720	45.43	20241210	0.67	N	065130	500	89 억	521434	N	N	N	00	N
28	20241226	140616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5280	-50	5	-0.94	273093870	51517	354.73	5340	5400	5230	6920	3740	5330	5301.04	3.03	0	7026	5503	5416	5313	5226	5123	5460	5270	89	1590	500	3730	10	1	17189982	908	7.18	0.42	12	0.30	735.00	12647.00	8370	20240215	-36.92	3720	20241210	41.94	8370	-36.92	20240215	3720	41.94	20241210	8370	-36.92	20240215	3720	41.94	20241210	0.67	N	065130	500	89 억	521434	N	N	N	00	N
29	20241226	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	-30	5	-0.56	161330170	30271	208.43	5340	5400	5240	6920	3740	5330	5329.53	3.03	0	-2573	5503	5416	5313	5226	5123	5460	5270	89	1590	500	3730	10	1	17189982	911	7.21	0.42	12	0.18	735.00	12647.00	8370	20240215	-36.68	3720	20241210	42.47	8370	-36.68	20240215	3720	42.47	20241210	8370	-36.68	20240215	3720	42.47	20241210	0.67	N	065130	500	89 억	521434	N	N	N	00	N
30	20241226	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	20	2	0.38	161170890	30241	208.23	5340	5400	5240	6920	3740	5330	5329.55	3.03	0	-2551	5503	5416	5313	5226	5123	5460	5270	89	1590	500	3730	10	1	17189982	920	7.28	0.42	12	0.18	735.00	12647.00	8370	20240215	-36.08	3720	20241210	43.82	8370	-36.08	20240215	3720	43.82	20241210	8370	-36.08	20240215	3720	43.82	20241210	0.67	N	065130	500	89 억	521434	N	N	N	00	N
31	20241226	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5320	-10	5	-0.19	132501130	24849	171.10	5340	5400	5240	6920	3740	5330	5332.25	3.03	0	-2024	5503	5416	5313	5226	5123	5460	5270	89	1590	500	3730	10	1	17189982	915	7.24	0.42	12	0.14	735.00	12647.00	8370	20240215	-36.44	3720	20241210	43.01	8370	-36.44	20240215	3720	43.01	20241210	8370	-36.44	20240215	3720	43.01	20241210	0.67	N	065130	500	89 억	521434	N	N	N	00	N
32	20241226	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	70	2	1.31	65547920	12316	84.80	5340	5400	5240	6920	3740	5330	5322.18	3.03	0	2355	5503	5416	5313	5226	5123	5460	5270	89	1590	500	3730	10	1	17189982	928	7.35	0.43	12	0.07	735.00	12647.00	8370	20240215	-35.48	3720	20241210	45.16	8370	-35.48	20240215	3720	45.16	20241210	8370	-35.48	20240215	3720	45.16	20241210	0.67	N	065130	500	89 억	521434	N	N	N	00	N
33	20241226	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	0	3	0.00	11582170	2198	15.13	5340	5340	5260	6920	3740	5330	5269.41	3.03	0	1759	5503	5416	5313	5226	5123	5460	5270	89	1590	500	3730	10	1	17189982	916	7.25	0.42	12	0.01	735.00	12647.00	8370	20240215	-36.32	3720	20241210	43.28	8370	-36.32	20240215	3720	43.28	20241210	8370	-36.32	20240215	3720	43.28	20241210	0.67	N	065130	500	89 억	521434	N	N	N	00	N
34	20241224	160617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	-10	5	-0.19	77070150	14523	27.40	5280	5400	5210	6940	3740	5340	5306.77	3.04	0	-649	5633	5486	5293	5146	4953	5560	5220	89	1600	500	3730	10	1	17189982	916	7.25	0.42	12	0.08	735.00	12647.00	8370	20240215	-36.32	3720	20241210	43.28	8370	-36.32	20240215	3720	43.28	20241210	8370	-36.32	20240215	3720	43.28	20241210	0.68	N	065130	500	89 억	522083	N	N	N	00	N
35	20241224	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	-30	5	-0.56	73154930	13785	26.01	5280	5400	5210	6940	3740	5340	5306.85	3.04	0	-427	5633	5486	5293	5146	4953	5560	5220	89	1600	500	3730	10	1	17189982	913	7.22	0.42	12	0.08	735.00	12647.00	8370	20240215	-36.56	3720	20241210	42.74	8370	-36.56	20240215	3720	42.74	20241210	8370	-36.56	20240215	3720	42.74	20241210	0.68	N	065130	500	89 억	522083	N	N	N	00	N
36	20241224	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	10	2	0.19	64974690	12250	23.11	5280	5400	5210	6940	3740	5340	5304.06	3.04	0	279	5633	5486	5293	5146	4953	5560	5220	89	1600	500	3730	10	1	17189982	920	7.28	0.42	12	0.07	735.00	12647.00	8370	20240215	-36.08	3720	20241210	43.82	8370	-36.08	20240215	3720	43.82	20241210	8370	-36.08	20240215	3720	43.82	20241210	0.68	N	065130	500	89 억	522083	N	N	N	00	N
37	20241224	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	30	2	0.56	61279980	11557	21.81	5280	5400	5210	6940	3740	5340	5302.41	3.04	0	82	5633	5486	5293	5146	4953	5560	5220	89	1600	500	3730	10	1	17189982	923	7.31	0.42	12	0.07	735.00	12647.00	8370	20240215	-35.84	3720	20241210	44.35	8370	-35.84	20240215	3720	44.35	20241210	8370	-35.84	20240215	3720	44.35	20241210	0.68	N	065130	500	89 억	522083	N	N	N	00	N
38	20241224	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	-40	5	-0.75	39490990	7484	14.12	5280	5330	5210	6940	3740	5340	5276.72	3.04	0	73	5633	5486	5293	5146	4953	5560	5220	89	1600	500	3730	10	1	17189982	911	7.21	0.42	12	0.04	735.00	12647.00	8370	20240215	-36.68	3720	20241210	42.47	8370	-36.68	20240215	3720	42.47	20241210	8370	-36.68	20240215	3720	42.47	20241210	0.68	N	065130	500	89 억	522083	N	N	N	00	N
39	20241224	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5280	-60	5	-1.12	30844660	5840	11.02	5280	5330	5210	6940	3740	5340	5281.62	3.04	0	-60	5633	5486	5293	5146	4953	5560	5220	89	1600	500	3730	10	1	17189982	908	7.18	0.42	12	0.03	735.00	12647.00	8370	20240215	-36.92	3720	20241210	41.94	8370	-36.92	20240215	3720	41.94	20241210	8370	-36.92	20240215	3720	41.94	20241210	0.68	N	065130	500	89 억	522083	N	N	N	00	N
40	20241224	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	-30	5	-0.56	27475820	5201	9.81	5280	5330	5210	6940	3740	5340	5282.80	3.04	0	61	5633	5486	5293	5146	4953	5560	5220	89	1600	500	3730	10	1	17189982	913	7.22	0.42	12	0.03	735.00	12647.00	8370	20240215	-36.56	3720	20241210	42.74	8370	-36.56	20240215	3720	42.74	20241210	8370	-36.56	20240215	3720	42.74	20241210	0.68	N	065130	500	89 억	522083	N	N	N	00	N
41	20241224	090620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	-10	5	-0.19	322130	61	0.12	5280	5330	5280	6940	3740	5340	5280.82	3.04	0	39	5633	5486	5293	5146	4953	5560	5220	89	1600	500	3730	10	1	17189982	916	7.25	0.42	12	0.00	735.00	12647.00	8370	20240215	-36.32	3720	20241210	43.28	8370	-36.32	20240215	3720	43.28	20241210	8370	-36.32	20240215	3720	43.28	20241210	0.68	N	065130	500	89 억	522083	N	N	N	00	N
42	20241223	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5340	50	2	0.95	279826160	52999	50.49	5290	5440	5100	6870	3710	5290	5279.84	3.06	0	-3641	5576	5432	5266	5122	4956	5505	5195	89	1580	500	3700	10	1	17189982	918	7.27	0.42	12	0.31	735.00	12647.00	8370	20240215	-36.20	3720	20241210	43.55	8370	-36.20	20240215	3720	43.55	20241210	8370	-36.20	20240215	3720	43.55	20241210	0.69	N	065130	500	89 억	525878	N	N	N	00	N
43	20241223	150615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	60	2	1.13	273894070	51883	49.42	5290	5440	5100	6870	3710	5290	5279.07	3.06	0	-3594	5576	5432	5266	5122	4956	5505	5195	89	1580	500	3700	10	1	17189982	920	7.28	0.42	12	0.30	735.00	12647.00	8370	20240215	-36.08	3720	20241210	43.82	8370	-36.08	20240215	3720	43.82	20241210	8370	-36.08	20240215	3720	43.82	20241210	0.69	N	065130	500	89 억	525878	N	N	N	00	N
44	20241223	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-100	5	-1.89	148465220	28451	27.10	5290	5340	5100	6870	3710	5290	5218.28	3.06	0	-1433	5576	5432	5266	5122	4956	5505	5195	89	1580	500	3700	10	1	17189982	892	7.06	0.41	12	0.17	735.00	12647.00	8370	20240215	-37.99	3720	20241210	39.52	8370	-37.99	20240215	3720	39.52	20241210	8370	-37.99	20240215	3720	39.52	20241210	0.69	N	065130	500	89 억	525878	N	N	N	00	N
45	20241223	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	-150	5	-2.84	118668570	22718	21.64	5290	5340	5100	6870	3710	5290	5223.55	3.06	0	1746	5576	5432	5266	5122	4956	5505	5195	89	1580	500	3700	10	1	17189982	884	6.99	0.41	12	0.13	735.00	12647.00	8370	20240215	-38.59	3720	20241210	38.17	8370	-38.59	20240215	3720	38.17	20241210	8370	-38.59	20240215	3720	38.17	20241210	0.69	N	065130	500	89 억	525878	N	N	N	00	N
46	20241223	120613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-100	5	-1.89	82123730	15631	14.89	5290	5340	5150	6870	3710	5290	5253.90	3.06	0	3352	5576	5432	5266	5122	4956	5505	5195	89	1580	500	3700	10	1	17189982	892	7.06	0.41	12	0.09	735.00	12647.00	8370	20240215	-37.99	3720	20241210	39.52	8370	-37.99	20240215	3720	39.52	20241210	8370	-37.99	20240215	3720	39.52	20241210	0.69	N	065130	500	89 억	525878	N	N	N	00	N
47	20241223	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	-70	5	-1.32	74539110	14174	13.50	5290	5340	5150	6870	3710	5290	5258.86	3.06	0	4081	5576	5432	5266	5122	4956	5505	5195	89	1580	500	3700	10	1	17189982	897	7.10	0.41	12	0.08	735.00	12647.00	8370	20240215	-37.63	3720	20241210	40.32	8370	-37.63	20240215	3720	40.32	20241210	8370	-37.63	20240215	3720	40.32	20241210	0.69	N	065130	500	89 억	525878	N	N	N	00	N
48	20241223	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	10	2	0.19	50342300	9552	9.10	5290	5340	5150	6870	3710	5290	5270.34	3.06	0	1976	5576	5432	5266	5122	4956	5505	5195	89	1580	500	3700	10	1	17189982	911	7.21	0.42	12	0.06	735.00	12647.00	8370	20240215	-36.68	3720	20241210	42.47	8370	-36.68	20240215	3720	42.47	20241210	8370	-36.68	20240215	3720	42.47	20241210	0.69	N	065130	500	89 억	525878	N	N	N	00	N
49	20241223	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	10	2	0.19	3927830	740	0.70	5290	5340	5290	6870	3710	5290	5307.88	3.06	0	-279	5576	5432	5266	5122	4956	5505	5195	89	1580	500	3700	10	1	17189982	911	7.21	0.42	12	0.00	735.00	12647.00	8370	20240215	-36.68	3720	20241210	42.47	8370	-36.68	20240215	3720	42.47	20241210	8370	-36.68	20240215	3720	42.47	20241210	0.69	N	065130	500	89 억	525878	N	N	N	00	N
50	20241220	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	80	2	1.54	554916970	104972	80.54	5210	5410	5100	6770	3650	5210	5286.33	3.11	0	-12162	5520	5365	5125	4970	4730	5442	5047	89	1560	500	3640	10	1	17189982	909	7.20	0.42	12	0.61	735.00	12647.00	8370	20240215	-36.80	3720	20241210	42.20	8370	-36.80	20240215	3720	42.20	20241210	8370	-36.80	20240215	3720	42.20	20241210	0.69	N	065130	500	89 억	535192	N	N	N	00	N
51	20241220	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	170	2	3.26	520341750	98473	75.55	5210	5410	5100	6770	3650	5210	5284.11	3.11	0	-11655	5520	5365	5125	4970	4730	5442	5047	89	1560	500	3640	10	1	17189982	925	7.32	0.43	12	0.57	735.00	12647.00	8370	20240215	-35.72	3720	20241210	44.62	8370	-35.72	20240215	3720	44.62	20241210	8370	-35.72	20240215	3720	44.62	20241210	0.69	N	065130	500	89 억	535192	N	N	N	00	N
52	20241220	140610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	100	2	1.92	277458770	53161	40.79	5210	5310	5100	6770	3650	5210	5219.22	3.11	0	-13421	5520	5365	5125	4970	4730	5442	5047	89	1560	500	3640	10	1	17189982	913	7.22	0.42	12	0.31	735.00	12647.00	8370	20240215	-36.56	3720	20241210	42.74	8370	-36.56	20240215	3720	42.74	20241210	8370	-36.56	20240215	3720	42.74	20241210	0.69	N	065130	500	89 억	535192	N	N	N	00	N
53	20241220	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-20	5	-0.38	166612290	32101	24.63	5210	5270	5100	6770	3650	5210	5190.25	3.11	0	-11552	5520	5365	5125	4970	4730	5442	5047	89	1560	500	3640	10	1	17189982	892	7.06	0.41	12	0.19	735.00	12647.00	8370	20240215	-37.99	3720	20241210	39.52	8370	-37.99	20240215	3720	39.52	20241210	8370	-37.99	20240215	3720	39.52	20241210	0.69	N	065130	500	89 억	535192	N	N	N	00	N
54	20241220	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	-70	5	-1.34	135871560	26129	20.05	5210	5270	5100	6770	3650	5210	5200.03	3.11	0	-9236	5520	5365	5125	4970	4730	5442	5047	89	1560	500	3640	10	1	17189982	884	6.99	0.41	12	0.15	735.00	12647.00	8370	20240215	-38.59	3720	20241210	38.17	8370	-38.59	20240215	3720	38.17	20241210	8370	-38.59	20240215	3720	38.17	20241210	0.69	N	065130	500	89 억	535192	N	N	N	00	N
55	20241220	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	-40	5	-0.77	108492820	20820	15.97	5210	5270	5100	6770	3650	5210	5210.99	3.11	0	-5538	5520	5365	5125	4970	4730	5442	5047	89	1560	500	3640	10	1	17189982	889	7.03	0.41	12	0.12	735.00	12647.00	8370	20240215	-38.23	3720	20241210	38.98	8370	-38.23	20240215	3720	38.98	20241210	8370	-38.23	20240215	3720	38.98	20241210	0.69	N	065130	500	89 억	535192	N	N	N	00	N
56	20241220	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	20	2	0.38	61497390	11791	9.05	5210	5270	5100	6770	3650	5210	5215.62	3.11	0	-5193	5520	5365	5125	4970	4730	5442	5047	89	1560	500	3640	10	1	17189982	899	7.12	0.41	12	0.07	735.00	12647.00	8370	20240215	-37.51	3720	20241210	40.59	8370	-37.51	20240215	3720	40.59	20241210	8370	-37.51	20240215	3720	40.59	20241210	0.69	N	065130	500	89 억	535192	N	N	N	00	N
57	20241220	090610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	-110	5	-2.11	13178680	2542	1.95	5210	5240	5100	6770	3650	5210	5184.37	3.11	0	-1948	5520	5365	5125	4970	4730	5442	5047	89	1560	500	3640	10	1	17189982	877	6.94	0.40	12	0.01	735.00	12647.00	8370	20240215	-39.07	3720	20241210	37.10	8370	-39.07	20240215	3720	37.10	20241210	8370	-39.07	20240215	3720	37.10	20241210	0.69	N	065130	500	89 억	535192	N	N	N	00	N
58	20241219	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	140	2	2.76	672494150	130334	151.20	4960	5280	4885	6590	3550	5070	5159.78	3.09	0	4485	5296	5182	4976	4862	4656	5240	4920	89	1520	500	3540	10	1	17189982	896	7.09	0.41	12	0.76	735.00	12647.00	8370	20240215	-37.75	3720	20241210	40.05	8370	-37.75	20240215	3720	40.05	20241210	8370	-37.75	20240215	3720	40.05	20241210	0.70	N	065130	500	89 억	531827	N	N	N	00	N
59	20241219	150606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	130	2	2.56	637591350	123613	143.41	4960	5280	4885	6590	3550	5070	5157.96	3.09	0	6324	5296	5182	4976	4862	4656	5240	4920	89	1520	500	3540	10	1	17189982	894	7.07	0.41	12	0.72	735.00	12647.00	8370	20240215	-37.87	3720	20241210	39.78	8370	-37.87	20240215	3720	39.78	20241210	8370	-37.87	20240215	3720	39.78	20241210	0.70	N	065130	500	89 억	531827	N	N	N	00	N
60	20241219	140608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	130	2	2.56	603959680	117159	135.92	4960	5280	4885	6590	3550	5070	5155.04	3.09	0	7037	5296	5182	4976	4862	4656	5240	4920	89	1520	500	3540	10	1	17189982	894	7.07	0.41	12	0.68	735.00	12647.00	8370	20240215	-37.87	3720	20241210	39.78	8370	-37.87	20240215	3720	39.78	20241210	8370	-37.87	20240215	3720	39.78	20241210	0.70	N	065130	500	89 억	531827	N	N	N	00	N
61	20241219	130607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	180	2	3.55	549511050	106779	123.88	4960	5260	4885	6590	3550	5070	5146.25	3.09	0	1742	5296	5182	4976	4862	4656	5240	4920	89	1520	500	3540	10	1	17189982	902	7.14	0.42	12	0.62	735.00	12647.00	8370	20240215	-37.28	3720	20241210	41.13	8370	-37.28	20240215	3720	41.13	20241210	8370	-37.28	20240215	3720	41.13	20241210	0.70	N	065130	500	89 억	531827	N	N	N	00	N
62	20241219	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	170	2	3.35	489246140	95248	110.50	4960	5260	4885	6590	3550	5070	5136.55	3.09	0	744	5296	5182	4976	4862	4656	5240	4920	89	1520	500	3540	10	1	17189982	901	7.13	0.41	12	0.55	735.00	12647.00	8370	20240215	-37.40	3720	20241210	40.86	8370	-37.40	20240215	3720	40.86	20241210	8370	-37.40	20240215	3720	40.86	20241210	0.70	N	065130	500	89 억	531827	N	N	N	00	N
63	20241219	110606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	60	2	1.18	287741840	56622	65.69	4960	5210	4885	6590	3550	5070	5081.80	3.09	0	-3822	5296	5182	4976	4862	4656	5240	4920	89	1520	500	3540	10	1	17189982	882	6.98	0.41	12	0.33	735.00	12647.00	8370	20240215	-38.71	3720	20241210	37.90	8370	-38.71	20240215	3720	37.90	20241210	8370	-38.71	20240215	3720	37.90	20241210	0.70	N	065130	500	89 억	531827	N	N	N	00	N
64	20241219	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	-120	5	-2.37	77968700	15815	18.35	4960	5010	4885	6590	3550	5070	4930.05	3.09	0	7915	5296	5182	4976	4862	4656	5240	4920	89	1520	500	3540	5	1	17189982	851	6.73	0.39	12	0.09	735.00	12647.00	8370	20240215	-40.86	3720	20241210	33.06	8370	-40.86	20240215	3720	33.06	20241210	8370	-40.86	20240215	3720	33.06	20241210	0.70	N	065130	500	89 억	531827	N	N	N	00	N
65	20241219	090608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4940	-130	5	-2.56	30261745	6159	7.15	4960	5010	4885	6590	3550	5070	4913.42	3.09	0	4054	5296	5182	4976	4862	4656	5240	4920	89	1520	500	3540	5	1	17189982	849	6.72	0.39	12	0.04	735.00	12647.00	8370	20240215	-40.98	3720	20241210	32.80	8370	-40.98	20240215	3720	32.80	20241210	8370	-40.98	20240215	3720	32.80	20241210	0.70	N	065130	500	89 억	531827	N	N	N	00	N
66	20241218	160604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	265	2	5.52	429899285	86197	133.89	4815	5090	4770	6240	3365	4805	4987.06	3.16	0	-15726	5055	4930	4820	4695	4585	4992	4757	89	1435	500	3360	10	1	17189982	872	6.90	0.40	12	0.50	735.00	12647.00	8370	20240215	-39.43	3720	20241210	36.29	8370	-39.43	20240215	3720	36.29	20241210	8370	-39.43	20240215	3720	36.29	20241210	0.73	N	065130	500	89 억	543921	N	N	N	00	N
67	20241218	150608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5080	275	2	5.72	401080045	80519	125.07	4815	5090	4770	6240	3365	4805	4981.19	3.16	0	-16459	5055	4930	4820	4695	4585	4992	4757	89	1435	500	3360	10	1	17189982	873	6.91	0.40	12	0.47	735.00	12647.00	8370	20240215	-39.31	3720	20241210	36.56	8370	-39.31	20240215	3720	36.56	20241210	8370	-39.31	20240215	3720	36.56	20241210	0.73	N	065130	500	89 억	543921	N	N	N	00	N
68	20241218	140605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	145	2	3.02	316568130	63783	99.07	4815	5050	4770	6240	3365	4805	4963.21	3.16	0	-18551	5055	4930	4820	4695	4585	4992	4757	89	1435	500	3360	5	1	17189982	851	6.73	0.39	12	0.37	735.00	12647.00	8370	20240215	-40.86	3720	20241210	33.06	8370	-40.86	20240215	3720	33.06	20241210	8370	-40.86	20240215	3720	33.06	20241210	0.73	N	065130	500	89 억	543921	N	N	N	00	N
69	20241218	130607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4955	150	2	3.12	305913530	61629	95.73	4815	5050	4770	6240	3365	4805	4963.79	3.16	0	-18138	5055	4930	4820	4695	4585	4992	4757	89	1435	500	3360	5	1	17189982	852	6.74	0.39	12	0.36	735.00	12647.00	8370	20240215	-40.80	3720	20241210	33.20	8370	-40.80	20240215	3720	33.20	20241210	8370	-40.80	20240215	3720	33.20	20241210	0.73	N	065130	500	89 억	543921	N	N	N	00	N
70	20241218	120601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	140	2	2.91	266684420	53783	83.54	4815	5050	4770	6240	3365	4805	4958.53	3.16	0	-15037	5055	4930	4820	4695	4585	4992	4757	89	1435	500	3360	5	1	17189982	850	6.73	0.39	12	0.31	735.00	12647.00	8370	20240215	-40.92	3720	20241210	32.93	8370	-40.92	20240215	3720	32.93	20241210	8370	-40.92	20240215	3720	32.93	20241210	0.73	N	065130	500	89 억	543921	N	N	N	00	N
71	20241218	110606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	145	2	3.02	228455515	46078	71.57	4815	5050	4770	6240	3365	4805	4958.02	3.16	0	-12845	5055	4930	4820	4695	4585	4992	4757	89	1435	500	3360	5	1	17189982	851	6.73	0.39	12	0.27	735.00	12647.00	8370	20240215	-40.86	3720	20241210	33.06	8370	-40.86	20240215	3720	33.06	20241210	8370	-40.86	20240215	3720	33.06	20241210	0.73	N	065130	500	89 억	543921	N	N	N	00	N
72	20241218	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	185	2	3.85	106985705	21714	33.73	4815	4995	4770	6240	3365	4805	4927.04	3.16	0	-4415	5055	4930	4820	4695	4585	4992	4757	89	1435	500	3360	5	1	17189982	858	6.79	0.39	12	0.13	735.00	12647.00	8370	20240215	-40.38	3720	20241210	34.14	8370	-40.38	20240215	3720	34.14	20241210	8370	-40.38	20240215	3720	34.14	20241210	0.73	N	065130	500	89 억	543921	N	N	N	00	N
73	20241218	090608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	50	2	1.04	3742525	775	1.20	4815	4855	4815	6240	3365	4805	4829.06	3.16	0	-325	5055	4930	4820	4695	4585	4992	4757	89	1435	500	3360	5	1	17189982	835	6.61	0.38	12	0.00	735.00	12647.00	8370	20240215	-42.00	3720	20241210	30.51	8370	-42.00	20240215	3720	30.51	20241210	8370	-42.00	20240215	3720	30.51	20241210	0.73	N	065130	500	89 억	543921	N	N	N	00	N
74	20241217	160603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4805	80	2	1.69	310293085	64338	159.95	4725	4945	4710	6140	3310	4725	4822.86	3.15	0	1703	4965	4845	4725	4605	4485	4785	4545	89	1415	500	3300	5	1	17189982	826	6.54	0.38	12	0.37	735.00	12647.00	8370	20240215	-42.59	3720	20241210	29.17	8370	-42.59	20240215	3720	29.17	20241210	8370	-42.59	20240215	3720	29.17	20241210	0.73	N	065130	500	89 억	542171	N	N	N	00	N
75	20241217	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4850	125	2	2.65	301815110	62592	155.61	4725	4945	4710	6140	3310	4725	4821.94	3.15	0	2107	4965	4845	4725	4605	4485	4785	4545	89	1415	500	3300	5	1	17189982	834	6.60	0.38	12	0.36	735.00	12647.00	8370	20240215	-42.05	3720	20241210	30.38	8370	-42.05	20240215	3720	30.38	20241210	8370	-42.05	20240215	3720	30.38	20241210	0.73	N	065130	500	89 억	542171	N	N	N	00	N
76	20241217	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4915	190	2	4.02	283096410	58763	146.09	4725	4945	4710	6140	3310	4725	4817.60	3.15	0	2350	4965	4845	4725	4605	4485	4785	4545	89	1415	500	3300	5	1	17189982	845	6.69	0.39	12	0.34	735.00	12647.00	8370	20240215	-41.28	3720	20241210	32.12	8370	-41.28	20240215	3720	32.12	20241210	8370	-41.28	20240215	3720	32.12	20241210	0.73	N	065130	500	89 억	542171	N	N	N	00	N
77	20241217	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4820	95	2	2.01	136897780	28703	71.36	4725	4845	4710	6140	3310	4725	4769.46	3.15	0	-1289	4965	4845	4725	4605	4485	4785	4545	89	1415	500	3300	5	1	17189982	829	6.56	0.38	12	0.17	735.00	12647.00	8370	20240215	-42.41	3720	20241210	29.57	8370	-42.41	20240215	3720	29.57	20241210	8370	-42.41	20240215	3720	29.57	20241210	0.73	N	065130	500	89 억	542171	N	N	N	00	N
78	20241217	120554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4820	95	2	2.01	118384190	24870	61.83	4725	4845	4710	6140	3310	4725	4760.12	3.15	0	-3663	4965	4845	4725	4605	4485	4785	4545	89	1415	500	3300	5	1	17189982	829	6.56	0.38	12	0.14	735.00	12647.00	8370	20240215	-42.41	3720	20241210	29.57	8370	-42.41	20240215	3720	29.57	20241210	8370	-42.41	20240215	3720	29.57	20241210	0.73	N	065130	500	89 억	542171	N	N	N	00	N
79	20241217	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4765	40	2	0.85	89173905	18784	46.70	4725	4835	4710	6140	3310	4725	4747.33	3.15	0	-3395	4965	4845	4725	4605	4485	4785	4545	89	1415	500	3300	5	1	17189982	819	6.48	0.38	12	0.11	735.00	12647.00	8370	20240215	-43.07	3720	20241210	28.09	8370	-43.07	20240215	3720	28.09	20241210	8370	-43.07	20240215	3720	28.09	20241210	0.73	N	065130	500	89 억	542171	N	N	N	00	N
80	20241217	100556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	0	3	0.00	63774795	13471	33.49	4725	4765	4710	6140	3310	4725	4734.23	3.15	0	-3913	4965	4845	4725	4605	4485	4785	4545	89	1415	500	3300	5	1	17189982	812	6.43	0.37	12	0.08	735.00	12647.00	8370	20240215	-43.55	3720	20241210	27.02	8370	-43.55	20240215	3720	27.02	20241210	8370	-43.55	20240215	3720	27.02	20241210	0.73	N	065130	500	89 억	542171	N	N	N	00	N
81	20241217	090604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	0	3	0.00	585900	124	0.31	4725	4725	4725	6140	3310	4725	4725.00	3.15	0	-15	4965	4845	4725	4605	4485	4785	4545	89	1415	500	3300	5	1	17189982	812	6.43	0.37	12	0.00	735.00	12647.00	8370	20240215	-43.55	3720	20241210	27.02	8370	-43.55	20240215	3720	27.02	20241210	8370	-43.55	20240215	3720	27.02	20241210	0.73	N	065130	500	89 억	542171	N	N	N	00	N
82	20241216	160556	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	-115	5	-2.38	189050520	40223	44.67	4845	4845	4605	6290	3390	4840	4700.06	3.18	0	-5057	5206	5022	4666	4482	4126	5115	4575	89	1450	500	3380	5	1	17189982	812	6.43	0.37	12	0.23	735.00	12647.00	8370	20240215	-43.55	3720	20241210	27.02	8370	-43.55	20240215	3720	27.02	20241210	8370	-43.55	20240215	3720	27.02	20241210	0.72	N	065130	500	89 억	546850	N	N	N	01	N
83	20241216	150605	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4715	-125	5	-2.58	182309770	38796	43.08	4845	4845	4605	6290	3390	4840	4699.19	3.18	0	-4600	5206	5022	4666	4482	4126	5115	4575	89	1450	500	3380	5	1	17189982	811	6.41	0.37	12	0.23	735.00	12647.00	8370	20240215	-43.67	3720	20241210	26.75	8370	-43.67	20240215	3720	26.75	20241210	8370	-43.67	20240215	3720	26.75	20241210	0.72	N	065130	500	89 억	546850	N	N	N	01	N
84	20241216	140604	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	-130	5	-2.69	153667795	32720	36.33	4845	4845	4605	6290	3390	4840	4696.45	3.18	0	-2556	5206	5022	4666	4482	4126	5115	4575	89	1450	500	3380	5	1	17189982	810	6.41	0.37	12	0.19	735.00	12647.00	8370	20240215	-43.73	3720	20241210	26.61	8370	-43.73	20240215	3720	26.61	20241210	8370	-43.73	20240215	3720	26.61	20241210	0.72	N	065130	500	89 억	546850	N	N	N	01	N
85	20241216	130604	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4720	-120	5	-2.48	125153630	26626	29.57	4845	4845	4605	6290	3390	4840	4700.43	3.18	0	-3544	5206	5022	4666	4482	4126	5115	4575	89	1450	500	3380	5	1	17189982	811	6.42	0.37	12	0.15	735.00	12647.00	8370	20240215	-43.61	3720	20241210	26.88	8370	-43.61	20240215	3720	26.88	20241210	8370	-43.61	20240215	3720	26.88	20241210	0.72	N	065130	500	89 억	546850	N	N	N	01	N
86	20241216	120605	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4750	-90	5	-1.86	112088050	23878	26.52	4845	4845	4605	6290	3390	4840	4694.20	3.18	0	-1140	5206	5022	4666	4482	4126	5115	4575	89	1450	500	3380	5	1	17189982	817	6.46	0.38	12	0.14	735.00	12647.00	8370	20240215	-43.25	3720	20241210	27.69	8370	-43.25	20240215	3720	27.69	20241210	8370	-43.25	20240215	3720	27.69	20241210	0.72	N	065130	500	89 억	546850	N	N	N	01	N
87	20241216	110603	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4675	-165	5	-3.41	94233945	20092	22.31	4845	4845	4605	6290	3390	4840	4690.12	3.18	0	-628	5206	5022	4666	4482	4126	5115	4575	89	1450	500	3380	5	1	17189982	804	6.36	0.37	12	0.12	735.00	12647.00	8370	20240215	-44.15	3720	20241210	25.67	8370	-44.15	20240215	3720	25.67	20241210	8370	-44.15	20240215	3720	25.67	20241210	0.72	N	065130	500	89 억	546850	N	N	N	01	N
88	20241216	100604	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4655	-185	5	-3.82	74615795	15870	17.62	4845	4845	4605	6290	3390	4840	4701.69	3.18	0	-329	5206	5022	4666	4482	4126	5115	4575	89	1450	500	3380	5	1	17189982	800	6.33	0.37	12	0.09	735.00	12647.00	8370	20240215	-44.38	3720	20241210	25.13	8370	-44.38	20240215	3720	25.13	20241210	8370	-44.38	20240215	3720	25.13	20241210	0.72	N	065130	500	89 억	546850	N	N	N	01	N
89	20241216	090604	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4730	-110	5	-2.27	1239065	256	0.28	4845	4845	4730	6290	3390	4840	4840.10	3.18	0	-132	5206	5022	4666	4482	4126	5115	4575	89	1450	500	3380	5	1	17189982	813	6.44	0.37	12	0.00	735.00	12647.00	8370	20240215	-43.49	3720	20241210	27.15	8370	-43.49	20240215	3720	27.15	20241210	8370	-43.49	20240215	3720	27.15	20241210	0.72	N	065130	500	89 억	546850	N	N	N	01	N
90	20241213	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4840	260	2	5.68	423460190	90042	64.74	4570	4850	4310	5950	3210	4580	4702.89	3.24	0	-10999	4816	4697	4531	4412	4246	4757	4472	89	1370	500	3200	5	1	17189982	832	6.59	0.38	12	0.52	735.00	12647.00	8370	20240215	-42.17	3720	20241210	30.11	8370	-42.17	20240215	3720	30.11	20241210	8370	-42.17	20240215	3720	30.11	20241210	0.75	N	065130	500	89 억	557783	N	N	N	00	N
91	20241213	150602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4840	260	2	5.68	378503735	80755	58.06	4570	4845	4310	5950	3210	4580	4687.06	3.24	0	-14030	4816	4697	4531	4412	4246	4757	4472	89	1370	500	3200	5	1	17189982	832	6.59	0.38	12	0.47	735.00	12647.00	8370	20240215	-42.17	3720	20241210	30.11	8370	-42.17	20240215	3720	30.11	20241210	8370	-42.17	20240215	3720	30.11	20241210	0.75	N	065130	500	89 억	557783	N	N	N	00	N
92	20241213	140603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4630	50	2	1.09	204307540	44453	31.96	4570	4700	4310	5950	3210	4580	4596.03	3.24	0	-10149	4816	4697	4531	4412	4246	4757	4472	89	1370	500	3200	5	1	17189982	796	6.30	0.37	12	0.26	735.00	12647.00	8370	20240215	-44.68	3720	20241210	24.46	8370	-44.68	20240215	3720	24.46	20241210	8370	-44.68	20240215	3720	24.46	20241210	0.75	N	065130	500	89 억	557783	N	N	N	00	N
93	20241213	130603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4680	100	2	2.18	169559835	36978	26.59	4570	4695	4310	5950	3210	4580	4585.42	3.24	0	-13122	4816	4697	4531	4412	4246	4757	4472	89	1370	500	3200	5	1	17189982	804	6.37	0.37	12	0.22	735.00	12647.00	8370	20240215	-44.09	3720	20241210	25.81	8370	-44.09	20240215	3720	25.81	20241210	8370	-44.09	20240215	3720	25.81	20241210	0.75	N	065130	500	89 억	557783	N	N	N	00	N
94	20241213	120603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4625	45	2	0.98	116092750	25414	18.27	4570	4695	4310	5950	3210	4580	4568.06	3.24	0	-6068	4816	4697	4531	4412	4246	4757	4472	89	1370	500	3200	5	1	17189982	795	6.29	0.37	12	0.15	735.00	12647.00	8370	20240215	-44.74	3720	20241210	24.33	8370	-44.74	20240215	3720	24.33	20241210	8370	-44.74	20240215	3720	24.33	20241210	0.75	N	065130	500	89 억	557783	N	N	N	00	N
95	20241213	110602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	-35	5	-0.76	76088410	16773	12.06	4570	4675	4310	5950	3210	4580	4536.36	3.24	0	-4754	4816	4697	4531	4412	4246	4757	4472	89	1370	500	3200	5	1	17189982	781	6.18	0.36	12	0.10	735.00	12647.00	8370	20240215	-45.70	3720	20241210	22.18	8370	-45.70	20240215	3720	22.18	20241210	8370	-45.70	20240215	3720	22.18	20241210	0.75	N	065130	500	89 억	557783	N	N	N	00	N
96	20241213	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4560	-20	5	-0.44	61235820	13486	9.70	4570	4675	4310	5950	3210	4580	4540.70	3.24	0	-4444	4816	4697	4531	4412	4246	4757	4472	89	1370	500	3200	5	1	17189982	784	6.20	0.36	12	0.08	735.00	12647.00	8370	20240215	-45.52	3720	20241210	22.58	8370	-45.52	20240215	3720	22.58	20241210	8370	-45.52	20240215	3720	22.58	20241210	0.75	N	065130	500	89 억	557783	N	N	N	00	N
97	20241213	090603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4490	-90	5	-1.97	6150020	1367	0.98	4570	4570	4310	5950	3210	4580	4498.92	3.24	0	467	4816	4697	4531	4412	4246	4757	4472	89	1370	500	3200	5	1	17189982	772	6.11	0.36	12	0.01	735.00	12647.00	8370	20240215	-46.36	3720	20241210	20.70	8370	-46.36	20240215	3720	20.70	20241210	8370	-46.36	20240215	3720	20.70	20241210	0.75	N	065130	500	89 억	557783	N	N	N	00	N
98	20241212	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4580	215	2	4.93	630227220	139078	152.19	4380	4650	4365	5670	3060	4365	4531.39	3.15	0	17302	4771	4567	4191	3987	3611	4670	4090	89	1305	500	3050	5	1	17189982	787	6.23	0.36	12	0.81	735.00	12647.00	8370	20240215	-45.28	3720	20241210	23.12	8370	-45.28	20240215	3720	23.12	20241210	8370	-45.28	20240215	3720	23.12	20241210	0.76	N	065130	500	89 억	540849	N	N	N	00	N
99	20241212	150559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4540	175	2	4.01	603902790	133314	145.88	4380	4650	4365	5670	3060	4365	4529.93	3.15	0	18837	4771	4567	4191	3987	3611	4670	4090	89	1305	500	3050	5	1	17189982	780	6.18	0.36	12	0.78	735.00	12647.00	8370	20240215	-45.76	3720	20241210	22.04	8370	-45.76	20240215	3720	22.04	20241210	8370	-45.76	20240215	3720	22.04	20241210	0.76	N	065130	500	89 억	540849	N	N	N	00	N
100	20241212	140558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	155	2	3.55	539627565	119073	130.30	4380	4650	4365	5670	3060	4365	4531.91	3.15	0	22297	4771	4567	4191	3987	3611	4670	4090	89	1305	500	3050	5	1	17189982	777	6.15	0.36	12	0.69	735.00	12647.00	8370	20240215	-46.00	3720	20241210	21.51	8370	-46.00	20240215	3720	21.51	20241210	8370	-46.00	20240215	3720	21.51	20241210	0.76	N	065130	500	89 억	540849	N	N	N	00	N
101	20241212	130557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4495	130	2	2.98	512334010	113017	123.67	4380	4650	4365	5670	3060	4365	4533.25	3.15	0	19525	4771	4567	4191	3987	3611	4670	4090	89	1305	500	3050	5	1	17189982	773	6.12	0.36	12	0.66	735.00	12647.00	8370	20240215	-46.30	3720	20241210	20.83	8370	-46.30	20240215	3720	20.83	20241210	8370	-46.30	20240215	3720	20.83	20241210	0.76	N	065130	500	89 억	540849	N	N	N	00	N
102	20241212	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4630	265	2	6.07	415978935	91806	100.46	4380	4650	4365	5670	3060	4365	4531.06	3.15	0	19048	4771	4567	4191	3987	3611	4670	4090	89	1305	500	3050	5	1	17189982	796	6.30	0.37	12	0.53	735.00	12647.00	8370	20240215	-44.68	3720	20241210	24.46	8370	-44.68	20240215	3720	24.46	20241210	8370	-44.68	20240215	3720	24.46	20241210	0.76	N	065130	500	89 억	540849	N	N	N	00	N
103	20241212	110555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	225	2	5.15	307215525	68140	74.56	4380	4630	4365	5670	3060	4365	4508.59	3.15	0	11142	4771	4567	4191	3987	3611	4670	4090	89	1305	500	3050	5	1	17189982	789	6.24	0.36	12	0.40	735.00	12647.00	8370	20240215	-45.16	3720	20241210	23.39	8370	-45.16	20240215	3720	23.39	20241210	8370	-45.16	20240215	3720	23.39	20241210	0.76	N	065130	500	89 억	540849	N	N	N	00	N
104	20241212	100553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4510	145	2	3.32	259407030	57693	63.13	4380	4630	4365	5670	3060	4365	4496.33	3.15	0	7225	4771	4567	4191	3987	3611	4670	4090	89	1305	500	3050	5	1	17189982	775	6.14	0.36	12	0.34	735.00	12647.00	8370	20240215	-46.12	3720	20241210	21.24	8370	-46.12	20240215	3720	21.24	20241210	8370	-46.12	20240215	3720	21.24	20241210	0.76	N	065130	500	89 억	540849	N	N	N	00	N
105	20241212	090559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4490	125	2	2.86	44654605	10057	11.01	4380	4550	4365	5670	3060	4365	4440.15	3.15	0	-967	4771	4567	4191	3987	3611	4670	4090	89	1305	500	3050	5	1	17189982	772	6.11	0.36	12	0.06	735.00	12647.00	8370	20240215	-46.36	3720	20241210	20.70	8370	-46.36	20240215	3720	20.70	20241210	8370	-46.36	20240215	3720	20.70	20241210	0.76	N	065130	500	89 억	540849	N	N	N	00	N
106	20241211	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4365	425	2	10.79	381508560	91144	485.25	3950	4395	3815	5120	2760	3940	4183.78	3.16	0	-1980	4100	4020	3870	3790	3640	4060	3830	89	1180	500	2750	5	1	17189982	750	5.94	0.35	12	0.53	735.00	12647.00	8370	20240215	-47.85	3720	20241210	17.34	8370	-47.85	20240215	3720	17.34	20241210	8370	-47.85	20240215	3720	17.34	20241210	0.83	N	065130	500	89 억	542839	N	N	N	00	N
107	20241211	150436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4340	400	2	10.15	363663170	87021	463.30	3950	4395	3815	5120	2760	3940	4179.03	3.16	0	-2453	4100	4020	3870	3790	3640	4060	3830	89	1180	500	2750	5	1	17189982	746	5.90	0.34	12	0.51	735.00	12647.00	8370	20240215	-48.15	3720	20241210	16.67	8370	-48.15	20240215	3720	16.67	20241210	8370	-48.15	20240215	3720	16.67	20241210	0.83	N	065130	500	89 억	542839	N	N	N	00	N
108	20241211	140558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4280	340	2	8.63	353569175	84677	450.82	3950	4395	3815	5120	2760	3940	4175.50	3.16	0	-2021	4100	4020	3870	3790	3640	4060	3830	89	1180	500	2750	5	1	17189982	736	5.82	0.34	12	0.49	735.00	12647.00	8370	20240215	-48.86	3720	20241210	15.05	8370	-48.86	20240215	3720	15.05	20241210	8370	-48.86	20240215	3720	15.05	20241210	0.83	N	065130	500	89 억	542839	N	N	N	00	N
109	20241211	130600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	255	2	6.47	263361290	63666	338.96	3950	4285	3815	5120	2760	3940	4136.61	3.16	0	1728	4100	4020	3870	3790	3640	4060	3830	89	1180	500	2750	5	1	17189982	721	5.71	0.33	12	0.37	735.00	12647.00	8370	20240215	-49.88	3720	20241210	12.77	8370	-49.88	20240215	3720	12.77	20241210	8370	-49.88	20240215	3720	12.77	20241210	0.83	N	065130	500	89 억	542839	N	N	N	00	N
110	20241211	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4280	340	2	8.63	236592475	57370	305.44	3950	4285	3815	5120	2760	3940	4123.98	3.16	0	3550	4100	4020	3870	3790	3640	4060	3830	89	1180	500	2750	5	1	17189982	736	5.82	0.34	12	0.33	735.00	12647.00	8370	20240215	-48.86	3720	20241210	15.05	8370	-48.86	20240215	3720	15.05	20241210	8370	-48.86	20240215	3720	15.05	20241210	0.83	N	065130	500	89 억	542839	N	N	N	00	N
111	20241211	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4175	235	2	5.96	111233585	27575	146.81	3950	4180	3815	5120	2760	3940	4033.86	3.16	0	5579	4100	4020	3870	3790	3640	4060	3830	89	1180	500	2750	5	1	17189982	718	5.68	0.33	12	0.16	735.00	12647.00	8370	20240215	-50.12	3720	20241210	12.23	8370	-50.12	20240215	3720	12.23	20241210	8370	-50.12	20240215	3720	12.23	20241210	0.83	N	065130	500	89 억	542839	N	N	N	00	N
112	20241211	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4160	220	2	5.58	73926170	18526	98.63	3950	4160	3815	5120	2760	3940	3990.40	3.16	0	6561	4100	4020	3870	3790	3640	4060	3830	89	1180	500	2750	5	1	17189982	715	5.66	0.33	12	0.11	735.00	12647.00	8370	20240215	-50.30	3720	20241210	11.83	8370	-50.30	20240215	3720	11.83	20241210	8370	-50.30	20240215	3720	11.83	20241210	0.83	N	065130	500	89 억	542839	N	N	N	00	N
113	20241211	090602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	-30	5	-0.76	21189585	5513	29.35	3950	3950	3815	5120	2760	3940	3843.57	3.16	0	1145	4100	4020	3870	3790	3640	4060	3830	89	1180	500	2750	5	1	17189982	672	5.32	0.31	12	0.03	735.00	12647.00	8370	20240215	-53.29	3720	20241210	5.11	8370	-53.29	20240215	3720	5.11	20241210	8370	-53.29	20240215	3720	5.11	20241210	0.83	N	065130	500	89 억	542839	N	N	N	00	N
114	20241210	160554	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3940	150	2	3.96	72912455	18783	28.97	3720	3950	3720	4925	2655	3790	3881.83	3.13	0	5530	4200	3995	3885	3680	3570	3940	3625	89	1135	500	2650	5	1	17189982	677	5.36	0.31	12	0.11	735.00	12647.00	8370	20240215	-52.93	3720	20241210	5.91	8370	-52.93	20240215	3720	5.91	20241210	8370	-52.93	20240215	3720	5.91	20241210	0.82	N	065130	500	89 억	537314	N	N	N	00	N
115	20241210	150556	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3930	140	2	3.69	65907550	17007	26.23	3720	3945	3720	4925	2655	3790	3875.32	3.13	0	4953	4200	3995	3885	3680	3570	3940	3625	89	1135	500	2650	5	1	17189982	676	5.35	0.31	12	0.10	735.00	12647.00	8370	20240215	-53.05	3720	20241210	5.65	8370	-53.05	20240215	3720	5.65	20241210	8370	-53.05	20240215	3720	5.65	20241210	0.82	N	065130	500	89 억	537314	N	N	N	00	N
116	20241210	140556	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3945	155	2	4.09	60250765	15570	24.01	3720	3945	3720	4925	2655	3790	3869.67	3.13	0	4973	4200	3995	3885	3680	3570	3940	3625	89	1135	500	2650	5	1	17189982	678	5.37	0.31	12	0.09	735.00	12647.00	8370	20240215	-52.87	3720	20241210	6.05	8370	-52.87	20240215	3720	6.05	20241210	8370	-52.87	20240215	3720	6.05	20241210	0.82	N	065130	500	89 억	537314	N	N	N	00	N
117	20241210	130554	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3915	125	2	3.30	56295105	14565	22.46	3720	3945	3720	4925	2655	3790	3865.09	3.13	0	5174	4200	3995	3885	3680	3570	3940	3625	89	1135	500	2650	5	1	17189982	673	5.33	0.31	12	0.08	735.00	12647.00	8370	20240215	-53.23	3720	20241210	5.24	8370	-53.23	20240215	3720	5.24	20241210	8370	-53.23	20240215	3720	5.24	20241210	0.82	N	065130	500	89 억	537314	N	N	N	00	N
118	20241210	120555	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3915	125	2	3.30	50056510	12964	19.99	3720	3945	3720	4925	2655	3790	3861.19	3.13	0	5269	4200	3995	3885	3680	3570	3940	3625	89	1135	500	2650	5	1	17189982	673	5.33	0.31	12	0.08	735.00	12647.00	8370	20240215	-53.23	3720	20241210	5.24	8370	-53.23	20240215	3720	5.24	20241210	8370	-53.23	20240215	3720	5.24	20241210	0.82	N	065130	500	89 억	537314	N	N	N	00	N
119	20241210	110554	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3895	105	2	2.77	49463830	12812	19.76	3720	3945	3720	4925	2655	3790	3860.74	3.13	0	5360	4200	3995	3885	3680	3570	3940	3625	89	1135	500	2650	5	1	17189982	670	5.30	0.31	12	0.07	735.00	12647.00	8370	20240215	-53.46	3720	20241210	4.70	8370	-53.46	20240215	3720	4.70	20241210	8370	-53.46	20240215	3720	4.70	20241210	0.82	N	065130	500	89 억	537314	N	N	N	00	N
120	20241210	100554	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3890	100	2	2.64	24714990	6465	9.97	3720	3945	3720	4925	2655	3790	3822.89	3.13	0	3992	4200	3995	3885	3680	3570	3940	3625	89	1135	500	2650	5	1	17189982	669	5.29	0.31	12	0.04	735.00	12647.00	8370	20240215	-53.52	3720	20241210	4.57	8370	-53.52	20240215	3720	4.57	20241210	8370	-53.52	20240215	3720	4.57	20241210	0.82	N	065130	500	89 억	537314	N	N	N	00	N
121	20241210	090558	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3825	35	2	0.92	13694045	3615	5.57	3720	3825	3720	4925	2655	3790	3788.12	3.13	0	3308	4200	3995	3885	3680	3570	3940	3625	89	1135	500	2650	5	1	17189982	658	5.20	0.30	12	0.02	735.00	12647.00	8370	20240215	-54.30	3720	20241210	2.82	8370	-54.30	20240215	3720	2.82	20241210	8370	-54.30	20240215	3720	2.82	20241210	0.82	N	065130	500	89 억	537314	N	N	N	00	N
122	20241209	160552	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3790	-325	5	-7.90	247934865	64846	167.30	4090	4090	3775	5340	2885	4115	3823.44	3.18	0	-9390	4341	4227	4091	3977	3841	4285	4035	89	1225	500	2880	5	1	17189982	652	5.16	0.30	12	0.38	735.00	12647.00	8370	20240215	-54.72	3775	20241209	0.40	8370	-54.72	20240215	3775	0.40	20241209	8370	-54.72	20240215	3775	0.40	20241209	0.81	N	065130	500	89 억	546709	N	N	N	00	N
123	20241209	150555	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3790	-325	5	-7.90	240058590	62767	161.93	4090	4090	3775	5340	2885	4115	3824.60	3.18	0	-7880	4341	4227	4091	3977	3841	4285	4035	89	1225	500	2880	5	1	17189982	652	5.16	0.30	12	0.37	735.00	12647.00	8370	20240215	-54.72	3775	20241209	0.40	8370	-54.72	20240215	3775	0.40	20241209	8370	-54.72	20240215	3775	0.40	20241209	0.81	N	065130	500	89 억	546709	N	N	N	00	N
124	20241209	140554	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3800	-315	5	-7.65	223852010	58502	150.93	4090	4090	3775	5340	2885	4115	3826.40	3.18	0	-7050	4341	4227	4091	3977	3841	4285	4035	89	1225	500	2880	5	1	17189982	653	5.17	0.30	12	0.34	735.00	12647.00	8370	20240215	-54.60	3775	20241209	0.66	8370	-54.60	20240215	3775	0.66	20241209	8370	-54.60	20240215	3775	0.66	20241209	0.81	N	065130	500	89 억	546709	N	N	N	00	N
125	20241209	130556	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3785	-330	5	-8.02	207202130	54129	139.65	4090	4090	3775	5340	2885	4115	3827.93	3.18	0	-6727	4341	4227	4091	3977	3841	4285	4035	89	1225	500	2880	5	1	17189982	651	5.15	0.30	12	0.31	735.00	12647.00	8370	20240215	-54.78	3775	20241209	0.26	8370	-54.78	20240215	3775	0.26	20241209	8370	-54.78	20240215	3775	0.26	20241209	0.81	N	065130	500	89 억	546709	N	N	N	00	N
126	20241209	120553	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3805	-310	5	-7.53	162618230	42343	109.24	4090	4090	3775	5340	2885	4115	3840.50	3.18	0	-6212	4341	4227	4091	3977	3841	4285	4035	89	1225	500	2880	5	1	17189982	654	5.18	0.30	12	0.25	735.00	12647.00	8370	20240215	-54.54	3775	20241209	0.79	8370	-54.54	20240215	3775	0.79	20241209	8370	-54.54	20240215	3775	0.79	20241209	0.81	N	065130	500	89 억	546709	N	N	N	00	N
127	20241209	110554	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3830	-285	5	-6.93	120254770	31230	80.57	4090	4090	3775	5340	2885	4115	3850.62	3.18	0	-3846	4341	4227	4091	3977	3841	4285	4035	89	1225	500	2880	5	1	17189982	658	5.21	0.30	12	0.18	735.00	12647.00	8370	20240215	-54.24	3775	20241209	1.46	8370	-54.24	20240215	3775	1.46	20241209	8370	-54.24	20240215	3775	1.46	20241209	0.81	N	065130	500	89 억	546709	N	N	N	00	N
128	20241209	100553	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3875	-240	5	-5.83	68416815	17791	45.90	4090	4090	3775	5340	2885	4115	3845.59	3.18	0	-198	4341	4227	4091	3977	3841	4285	4035	89	1225	500	2880	5	1	17189982	666	5.27	0.31	12	0.10	735.00	12647.00	8370	20240215	-53.70	3775	20241209	2.65	8370	-53.70	20240215	3775	2.65	20241209	8370	-53.70	20240215	3775	2.65	20241209	0.81	N	065130	500	89 억	546709	N	N	N	00	N
129	20241209	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4000	-115	5	-2.79	1092250	268	0.69	4090	4090	4000	5340	2885	4115	4075.56	3.18	0	-106	4341	4227	4091	3977	3841	4285	4035	89	1225	500	2880	5	1	17189982	688	5.44	0.32	12	0.00	735.00	12647.00	8370	20240215	-52.21	3840	20241031	4.17	8370	-52.21	20240215	3840	4.17	20241031	8370	-52.21	20240215	3840	4.17	20241031	0.81	N	065130	500	89 억	546709	N	N	N	00	N
130	20241206	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4115	25	2	0.61	156330670	38691	131.01	4075	4205	3955	5310	2865	4090	4040.49	3.17	0	2174	4303	4196	4143	4036	3983	4170	4010	89	1220	500	2860	5	1	17189982	707	5.60	0.33	12	0.23	735.00	12647.00	8370	20240215	-50.84	3840	20241031	7.16	8370	-50.84	20240215	3840	7.16	20241031	8370	-50.84	20240215	3840	7.16	20241031	0.80	N	065130	500	89 억	544536	N	N	N	00	N
131	20241206	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4115	25	2	0.61	142343560	35289	119.49	4075	4205	3955	5310	2865	4090	4033.65	3.17	0	2600	4303	4196	4143	4036	3983	4170	4010	89	1220	500	2860	5	1	17189982	707	5.60	0.33	12	0.21	735.00	12647.00	8370	20240215	-50.84	3840	20241031	7.16	8370	-50.84	20240215	3840	7.16	20241031	8370	-50.84	20240215	3840	7.16	20241031	0.80	N	065130	500	89 억	544536	N	N	N	00	N
132	20241206	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4070	-20	5	-0.49	99998500	24938	84.44	4075	4115	3955	5310	2865	4090	4009.88	3.17	0	-837	4303	4196	4143	4036	3983	4170	4010	89	1220	500	2860	5	1	17189982	700	5.54	0.32	12	0.15	735.00	12647.00	8370	20240215	-51.37	3840	20241031	5.99	8370	-51.37	20240215	3840	5.99	20241031	8370	-51.37	20240215	3840	5.99	20241031	0.80	N	065130	500	89 억	544536	N	N	N	00	N
133	20241206	130550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4030	-60	5	-1.47	84153365	21017	71.16	4075	4115	3955	5310	2865	4090	4004.06	3.17	0	-2124	4303	4196	4143	4036	3983	4170	4010	89	1220	500	2860	5	1	17189982	693	5.48	0.32	12	0.12	735.00	12647.00	8370	20240215	-51.85	3840	20241031	4.95	8370	-51.85	20240215	3840	4.95	20241031	8370	-51.85	20240215	3840	4.95	20241031	0.80	N	065130	500	89 억	544536	N	N	N	00	N
134	20241206	120547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4040	-50	5	-1.22	78467805	19606	66.39	4075	4115	3955	5310	2865	4090	4002.23	3.17	0	-3062	4303	4196	4143	4036	3983	4170	4010	89	1220	500	2860	5	1	17189982	694	5.50	0.32	12	0.11	735.00	12647.00	8370	20240215	-51.73	3840	20241031	5.21	8370	-51.73	20240215	3840	5.21	20241031	8370	-51.73	20240215	3840	5.21	20241031	0.80	N	065130	500	89 억	544536	N	N	N	00	N
135	20241206	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3960	-130	5	-3.18	65514875	16357	55.39	4075	4115	3960	5310	2865	4090	4005.31	3.17	0	-3830	4303	4196	4143	4036	3983	4170	4010	89	1220	500	2860	5	1	17189982	681	5.39	0.31	12	0.10	735.00	12647.00	8370	20240215	-52.69	3840	20241031	3.12	8370	-52.69	20240215	3840	3.12	20241031	8370	-52.69	20240215	3840	3.12	20241031	0.80	N	065130	500	89 억	544536	N	N	N	00	N
136	20241206	100545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4015	-75	5	-1.83	25990395	6438	21.80	4075	4115	4000	5310	2865	4090	4037.03	3.17	0	354	4303	4196	4143	4036	3983	4170	4010	89	1220	500	2860	5	1	17189982	690	5.46	0.32	12	0.04	735.00	12647.00	8370	20240215	-52.03	3840	20241031	4.56	8370	-52.03	20240215	3840	4.56	20241031	8370	-52.03	20240215	3840	4.56	20241031	0.80	N	065130	500	89 억	544536	N	N	N	00	N
137	20241206	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	-5	5	-0.12	3265050	801	2.71	4075	4090	4075	5310	2865	4090	4076.22	3.17	0	299	4303	4196	4143	4036	3983	4170	4010	89	1220	500	2860	5	1	17189982	702	5.56	0.32	12	0.00	735.00	12647.00	8370	20240215	-51.19	3840	20241031	6.38	8370	-51.19	20240215	3840	6.38	20241031	8370	-51.19	20240215	3840	6.38	20241031	0.80	N	065130	500	89 억	544536	N	N	N	00	N
138	20241205	160539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	-140	5	-3.31	121961390	29466	105.73	4250	4250	4090	5490	2965	4230	4139.73	3.15	0	3563	4556	4392	4251	4087	3946	4322	4017	89	1260	500	2960	5	1	17189982	703	5.56	0.32	12	0.17	735.00	12647.00	8370	20240215	-51.14	3840	20241031	6.51	8370	-51.14	20240215	3840	6.51	20241031	8370	-51.14	20240215	3840	6.51	20241031	0.80	N	065130	500	89 억	541138	N	N	N	00	N
139	20241205	150543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	-130	5	-3.07	115834100	27969	100.36	4250	4250	4090	5490	2965	4230	4141.52	3.15	0	3426	4556	4392	4251	4087	3946	4322	4017	89	1260	500	2960	5	1	17189982	705	5.58	0.32	12	0.16	735.00	12647.00	8370	20240215	-51.02	3840	20241031	6.77	8370	-51.02	20240215	3840	6.77	20241031	8370	-51.02	20240215	3840	6.77	20241031	0.80	N	065130	500	89 억	541138	N	N	N	00	N
140	20241205	140538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4150	-80	5	-1.89	66709850	16040	57.55	4250	4250	4120	5490	2965	4230	4158.97	3.15	0	312	4556	4392	4251	4087	3946	4322	4017	89	1260	500	2960	5	1	17189982	713	5.65	0.33	12	0.09	735.00	12647.00	8370	20240215	-50.42	3840	20241031	8.07	8370	-50.42	20240215	3840	8.07	20241031	8370	-50.42	20240215	3840	8.07	20241031	0.80	N	065130	500	89 억	541138	N	N	N	00	N
141	20241205	130540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4150	-80	5	-1.89	59484580	14298	51.30	4250	4250	4120	5490	2965	4230	4160.34	3.15	0	161	4556	4392	4251	4087	3946	4322	4017	89	1260	500	2960	5	1	17189982	713	5.65	0.33	12	0.08	735.00	12647.00	8370	20240215	-50.42	3840	20241031	8.07	8370	-50.42	20240215	3840	8.07	20241031	8370	-50.42	20240215	3840	8.07	20241031	0.80	N	065130	500	89 억	541138	N	N	N	00	N
142	20241205	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4160	-70	5	-1.65	50720895	12189	43.74	4250	4250	4120	5490	2965	4230	4161.20	3.15	0	126	4556	4392	4251	4087	3946	4322	4017	89	1260	500	2960	5	1	17189982	715	5.66	0.33	12	0.07	735.00	12647.00	8370	20240215	-50.30	3840	20241031	8.33	8370	-50.30	20240215	3840	8.33	20241031	8370	-50.30	20240215	3840	8.33	20241031	0.80	N	065130	500	89 억	541138	N	N	N	00	N
143	20241205	110540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4160	-70	5	-1.65	45575270	10953	39.30	4250	4250	4120	5490	2965	4230	4160.99	3.15	0	-202	4556	4392	4251	4087	3946	4322	4017	89	1260	500	2960	5	1	17189982	715	5.66	0.33	12	0.06	735.00	12647.00	8370	20240215	-50.30	3840	20241031	8.33	8370	-50.30	20240215	3840	8.33	20241031	8370	-50.30	20240215	3840	8.33	20241031	0.80	N	065130	500	89 억	541138	N	N	N	00	N
144	20241205	100537	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4175	-55	5	-1.30	27527855	6598	23.68	4250	4250	4120	5490	2965	4230	4172.15	3.15	0	-1429	4556	4392	4251	4087	3946	4322	4017	89	1260	500	2960	5	1	17189982	718	5.68	0.33	12	0.04	735.00	12647.00	8370	20240215	-50.12	3840	20241031	8.72	8370	-50.12	20240215	3840	8.72	20241031	8370	-50.12	20240215	3840	8.72	20241031	0.80	N	065130	500	89 억	541138	N	N	N	00	N
145	20241205	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4235	5	2	0.12	3082695	728	2.61	4250	4250	4230	5490	2965	4230	4234.47	3.15	0	0	4556	4392	4251	4087	3946	4322	4017	89	1260	500	2960	5	1	17189982	728	5.76	0.33	12	0.00	735.00	12647.00	8370	20240215	-49.40	3840	20241031	10.29	8370	-49.40	20240215	3840	10.29	20241031	8370	-49.40	20240215	3840	10.29	20241031	0.80	N	065130	500	89 억	541138	N	N	N	00	N
146	20241204	160531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4230	-190	5	-4.30	118079760	27864	49.54	4415	4415	4110	5740	3095	4420	4237.72	3.13	0	2593	4640	4530	4465	4355	4290	4497	4322	89	1320	500	3090	5	1	17189982	727	5.76	0.33	12	0.16	735.00	12647.00	8370	20240215	-49.46	3840	20241031	10.16	8370	-49.46	20240215	3840	10.16	20241031	8370	-49.46	20240215	3840	10.16	20241031	0.82	N	065130	500	89 억	538472	N	N	N	00	N
147	20241204	150533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4250	-170	5	-3.85	107681285	25406	45.17	4415	4415	4110	5740	3095	4420	4238.42	3.13	0	2736	4640	4530	4465	4355	4290	4497	4322	89	1320	500	3090	5	1	17189982	731	5.78	0.34	12	0.15	735.00	12647.00	8370	20240215	-49.22	3840	20241031	10.68	8370	-49.22	20240215	3840	10.68	20241031	8370	-49.22	20240215	3840	10.68	20241031	0.82	N	065130	500	89 억	538472	N	N	N	00	N
148	20241204	140531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4210	-210	5	-4.75	95864445	22617	40.21	4415	4415	4110	5740	3095	4420	4238.60	3.13	0	3246	4640	4530	4465	4355	4290	4497	4322	89	1320	500	3090	5	1	17189982	724	5.73	0.33	12	0.13	735.00	12647.00	8370	20240215	-49.70	3840	20241031	9.64	8370	-49.70	20240215	3840	9.64	20241031	8370	-49.70	20240215	3840	9.64	20241031	0.82	N	065130	500	89 억	538472	N	N	N	00	N
149	20241204	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4205	-215	5	-4.86	82958540	19553	34.76	4415	4415	4110	5740	3095	4420	4242.75	3.13	0	2924	4640	4530	4465	4355	4290	4497	4322	89	1320	500	3090	5	1	17189982	723	5.72	0.33	12	0.11	735.00	12647.00	8370	20240215	-49.76	3840	20241031	9.51	8370	-49.76	20240215	3840	9.51	20241031	8370	-49.76	20240215	3840	9.51	20241031	0.82	N	065130	500	89 억	538472	N	N	N	00	N
150	20241204	120527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4200	-220	5	-4.98	70050185	16482	29.30	4415	4415	4110	5740	3095	4420	4250.10	3.13	0	1236	4640	4530	4465	4355	4290	4497	4322	89	1320	500	3090	5	1	17189982	722	5.71	0.33	12	0.10	735.00	12647.00	8370	20240215	-49.82	3840	20241031	9.38	8370	-49.82	20240215	3840	9.38	20241031	8370	-49.82	20240215	3840	9.38	20241031	0.82	N	065130	500	89 억	538472	N	N	N	00	N
151	20241204	110523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	-180	5	-4.07	57170705	13420	23.86	4415	4415	4110	5740	3095	4420	4260.11	3.13	0	916	4640	4530	4465	4355	4290	4497	4322	89	1320	500	3090	5	1	17189982	729	5.77	0.34	12	0.08	735.00	12647.00	8370	20240215	-49.34	3840	20241031	10.42	8370	-49.34	20240215	3840	10.42	20241031	8370	-49.34	20240215	3840	10.42	20241031	0.82	N	065130	500	89 억	538472	N	N	N	00	N
152	20241204	100525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4230	-190	5	-4.30	44237865	10393	18.48	4415	4415	4110	5740	3095	4420	4256.51	3.13	0	1138	4640	4530	4465	4355	4290	4497	4322	89	1320	500	3090	5	1	17189982	727	5.76	0.33	12	0.06	735.00	12647.00	8370	20240215	-49.46	3840	20241031	10.16	8370	-49.46	20240215	3840	10.16	20241031	8370	-49.46	20240215	3840	10.16	20241031	0.82	N	065130	500	89 억	538472	N	N	N	00	N
153	20241204	090531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4375	-45	5	-1.02	8291775	1930	3.43	4415	4415	4110	5740	3095	4420	4296.26	3.13	0	-21	4640	4530	4465	4355	4290	4497	4322	89	1320	500	3090	5	1	17189982	752	5.95	0.35	12	0.01	735.00	12647.00	8370	20240215	-47.73	3840	20241031	13.93	8370	-47.73	20240215	3840	13.93	20241031	8370	-47.73	20240215	3840	13.93	20241031	0.82	N	065130	500	89 억	538472	N	N	N	00	N
154	20241203	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4420	-60	5	-1.34	252798690	56245	100.09	4480	4575	4400	5820	3140	4480	4495.59	3.14	0	-826	4816	4647	4521	4352	4226	4732	4437	89	1340	500	3130	5	1	17189982	760	6.01	0.35	12	0.33	735.00	12647.00	8370	20240215	-47.19	3840	20241031	15.10	8370	-47.19	20240215	3840	15.10	20241031	8370	-47.19	20240215	3840	15.10	20241031	0.79	N	065130	500	89 억	539296	N	N	N	00	N
155	20241203	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4425	-55	5	-1.23	241530555	53695	95.55	4480	4575	4400	5820	3140	4480	4498.41	3.14	0	648	4816	4647	4521	4352	4226	4732	4437	89	1340	500	3130	5	1	17189982	761	6.02	0.35	12	0.31	735.00	12647.00	8370	20240215	-47.13	3840	20241031	15.23	8370	-47.13	20240215	3840	15.23	20241031	8370	-47.13	20240215	3840	15.23	20241031	0.79	N	065130	500	89 억	539296	N	N	N	00	N
156	20241203	140559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4455	-25	5	-0.56	217113960	48197	85.77	4480	4575	4400	5820	3140	4480	4505.05	3.14	0	2474	4816	4647	4521	4352	4226	4732	4437	89	1340	500	3130	5	1	17189982	766	6.06	0.35	12	0.28	735.00	12647.00	8370	20240215	-46.77	3840	20241031	16.02	8370	-46.77	20240215	3840	16.02	20241031	8370	-46.77	20240215	3840	16.02	20241031	0.79	N	065130	500	89 억	539296	N	N	N	00	N
157	20241203	130602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4475	-5	5	-0.11	202035235	44819	79.76	4480	4575	4400	5820	3140	4480	4508.20	3.14	0	1693	4816	4647	4521	4352	4226	4732	4437	89	1340	500	3130	5	1	17189982	769	6.09	0.35	12	0.26	735.00	12647.00	8370	20240215	-46.54	3840	20241031	16.54	8370	-46.54	20240215	3840	16.54	20241031	8370	-46.54	20240215	3840	16.54	20241031	0.79	N	065130	500	89 억	539296	N	N	N	00	N
158	20241203	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4475	-5	5	-0.11	179888345	39861	70.93	4480	4575	4400	5820	3140	4480	4513.43	3.14	0	1452	4816	4647	4521	4352	4226	4732	4437	89	1340	500	3130	5	1	17189982	769	6.09	0.35	12	0.23	735.00	12647.00	8370	20240215	-46.54	3840	20241031	16.54	8370	-46.54	20240215	3840	16.54	20241031	8370	-46.54	20240215	3840	16.54	20241031	0.79	N	065130	500	89 억	539296	N	N	N	00	N
159	20241203	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4530	50	2	1.12	154513720	34184	60.83	4480	4575	4480	5820	3140	4480	4520.82	3.14	0	2350	4816	4647	4521	4352	4226	4732	4437	89	1340	500	3130	5	1	17189982	779	6.16	0.36	12	0.20	735.00	12647.00	8370	20240215	-45.88	3840	20241031	17.97	8370	-45.88	20240215	3840	17.97	20241031	8370	-45.88	20240215	3840	17.97	20241031	0.79	N	065130	500	89 억	539296	N	N	N	00	N
160	20241203	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4570	90	2	2.01	137867225	30533	54.33	4480	4575	4480	5820	3140	4480	4516.11	3.14	0	4014	4816	4647	4521	4352	4226	4732	4437	89	1340	500	3130	5	1	17189982	786	6.22	0.36	12	0.18	735.00	12647.00	8370	20240215	-45.40	3840	20241031	19.01	8370	-45.40	20240215	3840	19.01	20241031	8370	-45.40	20240215	3840	19.01	20241031	0.79	N	065130	500	89 억	539296	N	N	N	00	N
161	20241203	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4485	5	2	0.11	18785260	4190	7.46	4480	4490	4480	5820	3140	4480	4483.96	3.14	0	1934	4816	4647	4521	4352	4226	4732	4437	89	1340	500	3130	5	1	17189982	771	6.10	0.35	12	0.02	735.00	12647.00	8370	20240215	-46.42	3840	20241031	16.80	8370	-46.42	20240215	3840	16.80	20241031	8370	-46.42	20240215	3840	16.80	20241031	0.79	N	065130	500	89 억	539296	N	N	N	00	N
162	20241202	160532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4480	50	2	1.13	254124050	56162	190.27	4395	4690	4395	5750	3105	4430	4524.84	3.04	0	15967	4786	4607	4516	4337	4246	4562	4292	89	1320	500	3100	5	1	17189982	770	6.10	0.35	12	0.33	735.00	12647.00	8370	20240215	-46.48	3840	20241031	16.67	8370	-46.48	20240215	3840	16.67	20241031	8370	-46.48	20240215	3840	16.67	20241031	0.80	N	065130	500	89 억	523305	N	N	N	00	N
163	20241202	150609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4515	85	2	1.92	250485770	55352	187.53	4395	4690	4395	5750	3105	4430	4525.32	3.04	0	16408	4786	4607	4516	4337	4246	4562	4292	89	1320	500	3100	5	1	17189982	776	6.14	0.36	12	0.32	735.00	12647.00	8370	20240215	-46.06	3840	20241031	17.58	8370	-46.06	20240215	3840	17.58	20241031	8370	-46.06	20240215	3840	17.58	20241031	0.80	N	065130	500	89 억	523305	N	N	N	00	N
164	20241202	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4505	75	2	1.69	247055985	54591	184.95	4395	4690	4395	5750	3105	4430	4525.58	3.04	0	16552	4786	4607	4516	4337	4246	4562	4292	89	1320	500	3100	5	1	17189982	774	6.13	0.36	12	0.32	735.00	12647.00	8370	20240215	-46.18	3840	20241031	17.32	8370	-46.18	20240215	3840	17.32	20241031	8370	-46.18	20240215	3840	17.32	20241031	0.80	N	065130	500	89 억	523305	N	N	N	00	N
165	20241202	130540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4430	0	3	0.00	227271610	50177	169.99	4395	4690	4395	5750	3105	4430	4529.40	3.04	0	14414	4786	4607	4516	4337	4246	4562	4292	89	1320	500	3100	5	1	17189982	762	6.03	0.35	12	0.29	735.00	12647.00	8370	20240215	-47.07	3840	20241031	15.36	8370	-47.07	20240215	3840	15.36	20241031	8370	-47.07	20240215	3840	15.36	20241031	0.80	N	065130	500	89 억	523305	N	N	N	00	N
166	20241202	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4480	50	2	1.13	214969330	47415	160.64	4395	4690	4395	5750	3105	4430	4533.78	3.04	0	15655	4786	4607	4516	4337	4246	4562	4292	89	1320	500	3100	5	1	17189982	770	6.10	0.35	12	0.28	735.00	12647.00	8370	20240215	-46.48	3840	20241031	16.67	8370	-46.48	20240215	3840	16.67	20241031	8370	-46.48	20240215	3840	16.67	20241031	0.80	N	065130	500	89 억	523305	N	N	N	00	N
167	20241202	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4505	75	2	1.69	204047700	44976	152.37	4395	4690	4395	5750	3105	4430	4536.81	3.04	0	16391	4786	4607	4516	4337	4246	4562	4292	89	1320	500	3100	5	1	17189982	774	6.13	0.36	12	0.26	735.00	12647.00	8370	20240215	-46.18	3840	20241031	17.32	8370	-46.18	20240215	3840	17.32	20241031	8370	-46.18	20240215	3840	17.32	20241031	0.80	N	065130	500	89 억	523305	N	N	N	00	N
168	20241202	100535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4570	140	2	3.16	181465080	40023	135.59	4395	4690	4395	5750	3105	4430	4534.02	3.04	0	19516	4786	4607	4516	4337	4246	4562	4292	89	1320	500	3100	5	1	17189982	786	6.22	0.36	12	0.23	735.00	12647.00	8370	20240215	-45.40	3840	20241031	19.01	8370	-45.40	20240215	3840	19.01	20241031	8370	-45.40	20240215	3840	19.01	20241031	0.80	N	065130	500	89 억	523305	N	N	N	00	N
169	20241202	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4430	0	3	0.00	7811945	1777	6.02	4395	4430	4395	5750	3105	4430	4396.14	3.04	0	643	4786	4607	4516	4337	4246	4562	4292	89	1320	500	3100	5	1	17189982	762	6.03	0.35	12	0.01	735.00	12647.00	8370	20240215	-47.07	3840	20241031	15.36	8370	-47.07	20240215	3840	15.36	20241031	8370	-47.07	20240215	3840	15.36	20241031	0.80	N	065130	500	89 억	523305	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History