KissMeData/045520/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 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	160527	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4380	-10	5	-0.23	59123150	13537	95.93	4385	4400	4305	5700	3075	4390	4367.51	0.63	237	237	4690	4540	4395	4245	4100	4467	4172	37	1310	500	2980	5	1	6500000	285	31.51	0.92	12	0.21	139.00	4746.00	8520	20240329	-48.59	3960	20241210	10.61	8520	-48.59	20240329	3960	10.61	20241210	8520	-48.59	20240329	3960	10.61	20241210	0.03	N	045520	500	36 억	40711	N	N	N	N
3	20241231	150528	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4380	-10	5	-0.23	59123150	13537	95.93	4385	4400	4305	5700	3075	4390	4367.51	0.63	237	237	4690	4540	4395	4245	4100	4467	4172	37	1310	500	2980	5	1	6500000	285	31.51	0.92	12	0.21	139.00	4746.00	8520	20240329	-48.59	3960	20241210	10.61	8520	-48.59	20240329	3960	10.61	20241210	8520	-48.59	20240329	3960	10.61	20241210	0.03	N	045520	500	36 억	40711	N	N	N	N
4	20241231	140526	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4380	-10	5	-0.23	59123150	13537	95.93	4385	4400	4305	5700	3075	4390	4367.51	0.63	237	237	4690	4540	4395	4245	4100	4467	4172	37	1310	500	2980	5	1	6500000	285	31.51	0.92	12	0.21	139.00	4746.00	8520	20240329	-48.59	3960	20241210	10.61	8520	-48.59	20240329	3960	10.61	20241210	8520	-48.59	20240329	3960	10.61	20241210	0.03	N	045520	500	36 억	40711	N	N	N	N
5	20241231	130527	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4380	-10	5	-0.23	59123150	13537	95.93	4385	4400	4305	5700	3075	4390	4367.51	0.63	237	237	4690	4540	4395	4245	4100	4467	4172	37	1310	500	2980	5	1	6500000	285	31.51	0.92	12	0.21	139.00	4746.00	8520	20240329	-48.59	3960	20241210	10.61	8520	-48.59	20240329	3960	10.61	20241210	8520	-48.59	20240329	3960	10.61	20241210	0.03	N	045520	500	36 억	40711	N	N	N	N
6	20241231	120527	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4380	-10	5	-0.23	59123150	13537	95.93	4385	4400	4305	5700	3075	4390	4367.51	0.63	237	237	4690	4540	4395	4245	4100	4467	4172	37	1310	500	2980	5	1	6500000	285	31.51	0.92	12	0.21	139.00	4746.00	8520	20240329	-48.59	3960	20241210	10.61	8520	-48.59	20240329	3960	10.61	20241210	8520	-48.59	20240329	3960	10.61	20241210	0.03	N	045520	500	36 억	40711	N	N	N	N
7	20241231	110526	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4380	-10	5	-0.23	59123150	13537	95.93	4385	4400	4305	5700	3075	4390	4367.51	0.63	237	237	4690	4540	4395	4245	4100	4467	4172	37	1310	500	2980	5	1	6500000	285	31.51	0.92	12	0.21	139.00	4746.00	8520	20240329	-48.59	3960	20241210	10.61	8520	-48.59	20240329	3960	10.61	20241210	8520	-48.59	20240329	3960	10.61	20241210	0.03	N	045520	500	36 억	40711	N	N	N	N
8	20241231	100519	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4380	-10	5	-0.23	59123150	13537	95.93	4385	4400	4305	5700	3075	4390	4367.51	0.63	237	237	4690	4540	4395	4245	4100	4467	4172	37	1310	500	2980	5	1	6500000	285	31.51	0.92	12	0.21	139.00	4746.00	8520	20240329	-48.59	3960	20241210	10.61	8520	-48.59	20240329	3960	10.61	20241210	8520	-48.59	20240329	3960	10.61	20241210	0.03	N	045520	500	36 억	40711	N	N	N	N
9	20241231	090528	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4380	-10	5	-0.23	59123150	13537	95.93	4385	4400	4305	5700	3075	4390	4367.51	0.63	237	237	4690	4540	4395	4245	4100	4467	4172	37	1310	500	2980	5	1	6500000	285	31.51	0.92	12	0.21	139.00	4746.00	8520	20240329	-48.59	3960	20241210	10.61	8520	-48.59	20240329	3960	10.61	20241210	8520	-48.59	20240329	3960	10.61	20241210	0.03	N	045520	500	36 억	40711	N	N	N	N
10	20241230	160524	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4380	-10	5	-0.23	59114350	13535	95.91	4385	4400	4305	5700	3075	4390	4367.51	0.62	0	237	4690	4540	4395	4245	4100	4467	4172	37	1310	500	2980	5	1	6500000	285	31.51	0.92	12	0.21	139.00	4746.00	8520	20240329	-48.59	3960	20241210	10.61	8520	-48.59	20240329	3960	10.61	20241210	8520	-48.59	20240329	3960	10.61	20241210	0.03	N	045520	500	36 억	40474	N	N	N	N
11	20241230	150527	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4390	0	3	0.00	58890890	13484	95.55	4385	4400	4305	5700	3075	4390	4367.46	0.62	0	238	4690	4540	4395	4245	4100	4467	4172	37	1310	500	2980	5	1	6500000	285	31.58	0.92	12	0.21	139.00	4746.00	8520	20240329	-48.47	3960	20241210	10.86	8520	-48.47	20240329	3960	10.86	20241210	8520	-48.47	20240329	3960	10.86	20241210	0.03	N	045520	500	36 억	40474	N	N	N	N
12	20241230	140526	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4395	5	2	0.11	41789255	9584	67.91	4385	4400	4305	5700	3075	4390	4360.31	0.62	0	840	4690	4540	4395	4245	4100	4467	4172	37	1310	500	2980	5	1	6500000	286	31.62	0.93	12	0.15	139.00	4746.00	8520	20240329	-48.42	3960	20241210	10.98	8520	-48.42	20240329	3960	10.98	20241210	8520	-48.42	20240329	3960	10.98	20241210	0.03	N	045520	500	36 억	40474	N	N	N	N
13	20241230	130526	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4375	-15	5	-0.34	39433475	9047	64.11	4385	4400	4305	5700	3075	4390	4358.73	0.62	0	926	4690	4540	4395	4245	4100	4467	4172	37	1310	500	2980	5	1	6500000	284	31.47	0.92	12	0.14	139.00	4746.00	8520	20240329	-48.65	3960	20241210	10.48	8520	-48.65	20240329	3960	10.48	20241210	8520	-48.65	20240329	3960	10.48	20241210	0.03	N	045520	500	36 억	40474	N	N	N	N
14	20241230	120524	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4390	0	3	0.00	36583235	8394	59.48	4385	4400	4305	5700	3075	4390	4358.26	0.62	0	924	4690	4540	4395	4245	4100	4467	4172	37	1310	500	2980	5	1	6500000	285	31.58	0.92	12	0.13	139.00	4746.00	8520	20240329	-48.47	3960	20241210	10.86	8520	-48.47	20240329	3960	10.86	20241210	8520	-48.47	20240329	3960	10.86	20241210	0.03	N	045520	500	36 억	40474	N	N	N	N
15	20241230	110527	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4400	10	2	0.23	36552475	8387	59.43	4385	4400	4305	5700	3075	4390	4358.23	0.62	0	924	4690	4540	4395	4245	4100	4467	4172	37	1310	500	2980	5	1	6500000	286	31.65	0.93	12	0.13	139.00	4746.00	8520	20240329	-48.36	3960	20241210	11.11	8520	-48.36	20240329	3960	11.11	20241210	8520	-48.36	20240329	3960	11.11	20241210	0.03	N	045520	500	36 억	40474	N	N	N	N
16	20241230	100526	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4335	-55	5	-1.25	30850360	7083	50.19	4385	4400	4305	5700	3075	4390	4355.55	0.62	0	977	4690	4540	4395	4245	4100	4467	4172	37	1310	500	2980	5	1	6500000	282	31.19	0.91	12	0.11	139.00	4746.00	8520	20240329	-49.12	3960	20241210	9.47	8520	-49.12	20240329	3960	9.47	20241210	8520	-49.12	20240329	3960	9.47	20241210	0.03	N	045520	500	36 억	40474	N	N	N	N
17	20241230	090527	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4385	-5	5	-0.11	21895	5	0.04	4385	4385	4365	5700	3075	4390	4376.25	0.62	0	-1	4690	4540	4395	4245	4100	4467	4172	37	1310	500	2980	5	1	6500000	285	31.55	0.92	12	0.00	139.00	4746.00	8520	20240329	-48.53	3960	20241210	10.73	8520	-48.53	20240329	3960	10.73	20241210	8520	-48.53	20240329	3960	10.73	20241210	0.03	N	045520	500	36 억	40474	N	N	N	N
18	20241227	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4390	-155	5	-3.41	61480315	14111	211.15	4545	4545	4250	5900	3185	4545	4356.91	0.63	0	-317	4755	4650	4580	4475	4405	4615	4440	37	1355	500	3090	5	1	6500000	285	31.58	0.92	12	0.22	139.00	4746.00	8520	20240329	-48.47	3960	20241210	10.86	8520	-48.47	20240329	3960	10.86	20241210	8520	-48.47	20240329	3960	10.86	20241210	0.03	N	045520	500	36 억	40775	N	N	N	N
19	20241227	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4390	-155	5	-3.41	60795545	13955	208.81	4545	4545	4250	5900	3185	4545	4356.54	0.63	0	-306	4755	4650	4580	4475	4405	4615	4440	37	1355	500	3090	5	1	6500000	285	31.58	0.92	12	0.21	139.00	4746.00	8520	20240329	-48.47	3960	20241210	10.86	8520	-48.47	20240329	3960	10.86	20241210	8520	-48.47	20240329	3960	10.86	20241210	0.03	N	045520	500	36 억	40775	N	N	N	N
20	20241227	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4370	-175	5	-3.85	55285260	12695	189.96	4545	4545	4250	5900	3185	4545	4354.88	0.63	0	-57	4755	4650	4580	4475	4405	4615	4440	37	1355	500	3090	5	1	6500000	284	31.44	0.92	12	0.20	139.00	4746.00	8520	20240329	-48.71	3960	20241210	10.35	8520	-48.71	20240329	3960	10.35	20241210	8520	-48.71	20240329	3960	10.35	20241210	0.03	N	045520	500	36 억	40775	N	N	N	N
21	20241227	130525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	-190	5	-4.18	53004330	12172	182.13	4545	4545	4250	5900	3185	4545	4354.61	0.63	0	241	4755	4650	4580	4475	4405	4615	4440	37	1355	500	3090	5	1	6500000	283	31.33	0.92	12	0.19	139.00	4746.00	8520	20240329	-48.88	3960	20241210	9.97	8520	-48.88	20240329	3960	9.97	20241210	8520	-48.88	20240329	3960	9.97	20241210	0.03	N	045520	500	36 억	40775	N	N	N	N
22	20241227	120524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4365	-180	5	-3.96	41485640	9506	142.24	4545	4545	4250	5900	3185	4545	4364.15	0.63	0	248	4755	4650	4580	4475	4405	4615	4440	37	1355	500	3090	5	1	6500000	284	31.40	0.92	12	0.15	139.00	4746.00	8520	20240329	-48.77	3960	20241210	10.23	8520	-48.77	20240329	3960	10.23	20241210	8520	-48.77	20240329	3960	10.23	20241210	0.03	N	045520	500	36 억	40775	N	N	N	N
23	20241227	110523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4435	-110	5	-2.42	13166105	2950	44.14	4545	4545	4430	5900	3185	4545	4463.09	0.63	0	-78	4755	4650	4580	4475	4405	4615	4440	37	1355	500	3090	5	1	6500000	288	31.91	0.93	12	0.05	139.00	4746.00	8520	20240329	-47.95	3960	20241210	11.99	8520	-47.95	20240329	3960	11.99	20241210	8520	-47.95	20240329	3960	11.99	20241210	0.03	N	045520	500	36 억	40775	N	N	N	N
24	20241227	100523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4470	-75	5	-1.65	6317685	1409	21.08	4545	4545	4430	5900	3185	4545	4483.81	0.63	0	-7	4755	4650	4580	4475	4405	4615	4440	37	1355	500	3090	5	1	6500000	291	32.16	0.94	12	0.02	139.00	4746.00	8520	20240329	-47.54	3960	20241210	12.88	8520	-47.54	20240329	3960	12.88	20241210	8520	-47.54	20240329	3960	12.88	20241210	0.03	N	045520	500	36 억	40775	N	N	N	N
25	20241227	090525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	0	3	0.00	54540	12	0.18	4545	4545	4545	5900	3185	4545	4545.00	0.63	0	-12	4755	4650	4580	4475	4405	4615	4440	37	1355	500	3090	5	1	6500000	295	32.70	0.96	12	0.00	139.00	4746.00	8520	20240329	-46.65	3960	20241210	14.77	8520	-46.65	20240329	3960	14.77	20241210	8520	-46.65	20240329	3960	14.77	20241210	0.03	N	045520	500	36 억	40775	N	N	N	N
26	20241226	160522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	-125	5	-2.68	30652745	6682	64.30	4670	4685	4510	6070	3270	4670	4588.14	0.63	0	-300	4716	4692	4646	4622	4576	4705	4635	37	1400	500	3170	5	1	6500000	295	32.70	0.96	12	0.10	139.00	4746.00	8520	20240329	-46.65	3960	20241210	14.77	8520	-46.65	20240329	3960	14.77	20241210	8520	-46.65	20240329	3960	14.77	20241210	0.04	N	045520	500	36 억	41075	N	N	N	N
27	20241226	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4580	-90	5	-1.93	18662270	4043	38.90	4670	4685	4510	6070	3270	4670	4615.95	0.63	0	-262	4716	4692	4646	4622	4576	4705	4635	37	1400	500	3170	5	1	6500000	298	32.95	0.97	12	0.06	139.00	4746.00	8520	20240329	-46.24	3960	20241210	15.66	8520	-46.24	20240329	3960	15.66	20241210	8520	-46.24	20240329	3960	15.66	20241210	0.04	N	045520	500	36 억	41075	N	N	N	N
28	20241226	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4665	-5	5	-0.11	15458970	3346	32.20	4670	4685	4510	6070	3270	4670	4620.13	0.63	0	-262	4716	4692	4646	4622	4576	4705	4635	37	1400	500	3170	5	1	6500000	303	33.56	0.98	12	0.05	139.00	4746.00	8520	20240329	-45.25	3960	20241210	17.80	8520	-45.25	20240329	3960	17.80	20241210	8520	-45.25	20240329	3960	17.80	20241210	0.04	N	045520	500	36 억	41075	N	N	N	N
29	20241226	130521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4645	-25	5	-0.54	12678025	2747	26.43	4670	4685	4510	6070	3270	4670	4615.23	0.63	0	126	4716	4692	4646	4622	4576	4705	4635	37	1400	500	3170	5	1	6500000	302	33.42	0.98	12	0.04	139.00	4746.00	8520	20240329	-45.48	3960	20241210	17.30	8520	-45.48	20240329	3960	17.30	20241210	8520	-45.48	20240329	3960	17.30	20241210	0.04	N	045520	500	36 억	41075	N	N	N	N
30	20241226	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4635	-35	5	-0.75	11574470	2509	24.14	4670	4685	4510	6070	3270	4670	4613.18	0.63	0	126	4716	4692	4646	4622	4576	4705	4635	37	1400	500	3170	5	1	6500000	301	33.35	0.98	12	0.04	139.00	4746.00	8520	20240329	-45.60	3960	20241210	17.05	8520	-45.60	20240329	3960	17.05	20241210	8520	-45.60	20240329	3960	17.05	20241210	0.04	N	045520	500	36 억	41075	N	N	N	N
31	20241226	110519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	0	3	0.00	10423790	2261	21.76	4670	4685	4510	6070	3270	4670	4610.26	0.63	0	126	4716	4692	4646	4622	4576	4705	4635	37	1400	500	3170	5	1	6500000	304	33.60	0.98	12	0.03	139.00	4746.00	8520	20240329	-45.19	3960	20241210	17.93	8520	-45.19	20240329	3960	17.93	20241210	8520	-45.19	20240329	3960	17.93	20241210	0.04	N	045520	500	36 억	41075	N	N	N	N
32	20241226	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	-20	5	-0.43	9409540	2043	19.66	4670	4685	4510	6070	3270	4670	4605.75	0.63	0	175	4716	4692	4646	4622	4576	4705	4635	37	1400	500	3170	5	1	6500000	302	33.45	0.98	12	0.03	139.00	4746.00	8520	20240329	-45.42	3960	20241210	17.42	8520	-45.42	20240329	3960	17.42	20241210	8520	-45.42	20240329	3960	17.42	20241210	0.04	N	045520	500	36 억	41075	N	N	N	N
33	20241226	090520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4675	5	2	0.11	84035	18	0.17	4670	4675	4650	6070	3270	4670	4668.61	0.63	0	-10	4716	4692	4646	4622	4576	4705	4635	37	1400	500	3170	5	1	6500000	304	33.63	0.99	12	0.00	139.00	4746.00	8520	20240329	-45.13	3960	20241210	18.06	8520	-45.13	20240329	3960	18.06	20241210	8520	-45.13	20240329	3960	18.06	20241210	0.04	N	045520	500	36 억	41075	N	N	N	N
34	20241224	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	-15	5	-0.32	48295820	10390	448.23	4635	4670	4600	6090	3280	4685	4648.30	0.63	0	116	4728	4706	4668	4646	4608	4717	4657	37	1405	500	3180	5	1	6500000	304	33.60	0.98	12	0.16	139.00	4746.00	8520	20240329	-45.19	3960	20241210	17.93	8520	-45.19	20240329	3960	17.93	20241210	8520	-45.19	20240329	3960	17.93	20241210	0.04	N	045520	500	36 억	40959	N	N	N	N
35	20241224	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4640	-45	5	-0.96	45545680	9801	422.82	4635	4670	4600	6090	3280	4685	4647.04	0.63	0	386	4728	4706	4668	4646	4608	4717	4657	37	1405	500	3180	5	1	6500000	302	33.38	0.98	12	0.15	139.00	4746.00	8520	20240329	-45.54	3960	20241210	17.17	8520	-45.54	20240329	3960	17.17	20241210	8520	-45.54	20240329	3960	17.17	20241210	0.04	N	045520	500	36 억	40959	N	N	N	N
36	20241224	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4660	-25	5	-0.53	36655145	7891	340.42	4635	4665	4600	6090	3280	4685	4645.18	0.63	0	127	4728	4706	4668	4646	4608	4717	4657	37	1405	500	3180	5	1	6500000	303	33.53	0.98	12	0.12	139.00	4746.00	8520	20240329	-45.31	3960	20241210	17.68	8520	-45.31	20240329	3960	17.68	20241210	8520	-45.31	20240329	3960	17.68	20241210	0.04	N	045520	500	36 억	40959	N	N	N	N
37	20241224	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4640	-45	5	-0.96	35630720	7670	330.89	4635	4665	4600	6090	3280	4685	4645.47	0.63	0	128	4728	4706	4668	4646	4608	4717	4657	37	1405	500	3180	5	1	6500000	302	33.38	0.98	12	0.12	139.00	4746.00	8520	20240329	-45.54	3960	20241210	17.17	8520	-45.54	20240329	3960	17.17	20241210	8520	-45.54	20240329	3960	17.17	20241210	0.04	N	045520	500	36 억	40959	N	N	N	N
38	20241224	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4645	-40	5	-0.85	33585935	7230	311.91	4635	4665	4600	6090	3280	4685	4645.36	0.63	0	130	4728	4706	4668	4646	4608	4717	4657	37	1405	500	3180	5	1	6500000	302	33.42	0.98	12	0.11	139.00	4746.00	8520	20240329	-45.48	3960	20241210	17.30	8520	-45.48	20240329	3960	17.30	20241210	8520	-45.48	20240329	3960	17.30	20241210	0.04	N	045520	500	36 억	40959	N	N	N	N
39	20241224	110519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4610	-75	5	-1.60	32125845	6913	298.23	4635	4665	4610	6090	3280	4685	4647.16	0.63	0	80	4728	4706	4668	4646	4608	4717	4657	37	1405	500	3180	5	1	6500000	300	33.17	0.97	12	0.11	139.00	4746.00	8520	20240329	-45.89	3960	20241210	16.41	8520	-45.89	20240329	3960	16.41	20241210	8520	-45.89	20240329	3960	16.41	20241210	0.04	N	045520	500	36 억	40959	N	N	N	N
40	20241224	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4660	-25	5	-0.53	23680755	5094	219.76	4635	4660	4635	6090	3280	4685	4648.75	0.63	0	-42	4728	4706	4668	4646	4608	4717	4657	37	1405	500	3180	5	1	6500000	303	33.53	0.98	12	0.08	139.00	4746.00	8520	20240329	-45.31	3960	20241210	17.68	8520	-45.31	20240329	3960	17.68	20241210	8520	-45.31	20240329	3960	17.68	20241210	0.04	N	045520	500	36 억	40959	N	N	N	N
41	20241224	090521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4635	-50	5	-1.07	74160	16	0.69	4635	4635	4635	6090	3280	4685	4635.00	0.63	0	-1	4728	4706	4668	4646	4608	4717	4657	37	1405	500	3180	5	1	6500000	301	33.35	0.98	12	0.00	139.00	4746.00	8520	20240329	-45.60	3960	20241210	17.05	8520	-45.60	20240329	3960	17.05	20241210	8520	-45.60	20240329	3960	17.05	20241210	0.04	N	045520	500	36 억	40959	N	N	N	N
42	20241223	160515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4685	-5	5	-0.11	10809705	2317	43.21	4630	4690	4630	6090	3285	4690	4665.39	0.63	0	149	4816	4752	4626	4562	4436	4785	4595	37	1400	500	3180	5	1	6500000	305	33.71	0.99	12	0.04	139.00	4746.00	8520	20240329	-45.01	3960	20241210	18.31	8520	-45.01	20240329	3960	18.31	20241210	8520	-45.01	20240329	3960	18.31	20241210	0.05	N	045520	500	36 억	40982	N	N	N	N
43	20241223	150518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	-40	5	-0.85	9162250	1965	36.65	4630	4690	4630	6090	3285	4690	4662.72	0.63	0	158	4816	4752	4626	4562	4436	4785	4595	37	1400	500	3180	5	1	6500000	302	33.45	0.98	12	0.03	139.00	4746.00	8520	20240329	-45.42	3960	20241210	17.42	8520	-45.42	20240329	3960	17.42	20241210	8520	-45.42	20240329	3960	17.42	20241210	0.05	N	045520	500	36 억	40982	N	N	N	N
44	20241223	140514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	-20	5	-0.43	5772960	1237	23.07	4630	4690	4630	6090	3285	4690	4666.90	0.63	0	158	4816	4752	4626	4562	4436	4785	4595	37	1400	500	3180	5	1	6500000	304	33.60	0.98	12	0.02	139.00	4746.00	8520	20240329	-45.19	3960	20241210	17.93	8520	-45.19	20240329	3960	17.93	20241210	8520	-45.19	20240329	3960	17.93	20241210	0.05	N	045520	500	36 억	40982	N	N	N	N
45	20241223	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	-20	5	-0.43	3963210	848	15.81	4630	4690	4630	6090	3285	4690	4673.60	0.63	0	-6	4816	4752	4626	4562	4436	4785	4595	37	1400	500	3180	5	1	6500000	304	33.60	0.98	12	0.01	139.00	4746.00	8520	20240329	-45.19	3960	20241210	17.93	8520	-45.19	20240329	3960	17.93	20241210	8520	-45.19	20240329	3960	17.93	20241210	0.05	N	045520	500	36 억	40982	N	N	N	N
46	20241223	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	-40	5	-0.85	2231830	478	8.91	4630	4685	4630	6090	3285	4690	4669.10	0.63	0	-13	4816	4752	4626	4562	4436	4785	4595	37	1400	500	3180	5	1	6500000	302	33.45	0.98	12	0.01	139.00	4746.00	8520	20240329	-45.42	3960	20241210	17.42	8520	-45.42	20240329	3960	17.42	20241210	8520	-45.42	20240329	3960	17.42	20241210	0.05	N	045520	500	36 억	40982	N	N	N	N
47	20241223	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	-20	5	-0.43	1598555	342	6.38	4630	4685	4630	6090	3285	4690	4674.14	0.63	0	-22	4816	4752	4626	4562	4436	4785	4595	37	1400	500	3180	5	1	6500000	304	33.60	0.98	12	0.01	139.00	4746.00	8520	20240329	-45.19	3960	20241210	17.93	8520	-45.19	20240329	3960	17.93	20241210	8520	-45.19	20240329	3960	17.93	20241210	0.05	N	045520	500	36 억	40982	N	N	N	N
48	20241223	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4675	-15	5	-0.32	1248260	267	4.98	4630	4685	4630	6090	3285	4690	4675.13	0.63	0	-22	4816	4752	4626	4562	4436	4785	4595	37	1400	500	3180	5	1	6500000	304	33.63	0.99	12	0.00	139.00	4746.00	8520	20240329	-45.13	3960	20241210	18.06	8520	-45.13	20240329	3960	18.06	20241210	8520	-45.13	20240329	3960	18.06	20241210	0.05	N	045520	500	36 억	40982	N	N	N	N
49	20241223	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4685	-5	5	-0.11	69505	15	0.28	4630	4685	4630	6090	3285	4690	4633.67	0.63	0	-1	4816	4752	4626	4562	4436	4785	4595	37	1400	500	3180	5	1	6500000	305	33.71	0.99	12	0.00	139.00	4746.00	8520	20240329	-45.01	3960	20241210	18.31	8520	-45.01	20240329	3960	18.31	20241210	8520	-45.01	20240329	3960	18.31	20241210	0.05	N	045520	500	36 억	40982	N	N	N	N
50	20241220	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	30	2	0.64	24587485	5357	64.69	4660	4690	4500	6050	3265	4660	4589.79	0.63	0	31	4766	4712	4646	4592	4526	4740	4620	37	1390	500	3160	5	1	6500000	305	33.74	0.99	12	0.08	139.00	4746.00	8520	20240329	-44.95	3960	20241210	18.43	8520	-44.95	20240329	3960	18.43	20241210	8520	-44.95	20240329	3960	18.43	20241210	0.07	N	045520	500	36 억	40951	N	N	N	N
51	20241220	150514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	-60	5	-1.29	16384850	3586	43.30	4660	4660	4530	6050	3265	4660	4569.12	0.63	0	55	4766	4712	4646	4592	4526	4740	4620	37	1390	500	3160	5	1	6500000	299	33.09	0.97	12	0.06	139.00	4746.00	8520	20240329	-46.01	3960	20241210	16.16	8520	-46.01	20240329	3960	16.16	20241210	8520	-46.01	20240329	3960	16.16	20241210	0.07	N	045520	500	36 억	40951	N	N	N	N
52	20241220	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	-60	5	-1.29	13367445	2923	35.30	4660	4660	4530	6050	3265	4660	4573.19	0.63	0	67	4766	4712	4646	4592	4526	4740	4620	37	1390	500	3160	5	1	6500000	299	33.09	0.97	12	0.04	139.00	4746.00	8520	20240329	-46.01	3960	20241210	16.16	8520	-46.01	20240329	3960	16.16	20241210	8520	-46.01	20240329	3960	16.16	20241210	0.07	N	045520	500	36 억	40951	N	N	N	N
53	20241220	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	-70	5	-1.50	7144380	1557	18.80	4660	4660	4570	6050	3265	4660	4588.55	0.63	0	123	4766	4712	4646	4592	4526	4740	4620	37	1390	500	3160	5	1	6500000	298	33.02	0.97	12	0.02	139.00	4746.00	8520	20240329	-46.13	3960	20241210	15.91	8520	-46.13	20240329	3960	15.91	20241210	8520	-46.13	20240329	3960	15.91	20241210	0.07	N	045520	500	36 억	40951	N	N	N	N
54	20241220	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4625	-35	5	-0.75	5715080	1245	15.03	4660	4660	4570	6050	3265	4660	4590.43	0.63	0	206	4766	4712	4646	4592	4526	4740	4620	37	1390	500	3160	5	1	6500000	301	33.27	0.97	12	0.02	139.00	4746.00	8520	20240329	-45.72	3960	20241210	16.79	8520	-45.72	20240329	3960	16.79	20241210	8520	-45.72	20240329	3960	16.79	20241210	0.07	N	045520	500	36 억	40951	N	N	N	N
55	20241220	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4620	-40	5	-0.86	3037265	661	7.98	4660	4660	4570	6050	3265	4660	4594.95	0.63	0	179	4766	4712	4646	4592	4526	4740	4620	37	1390	500	3160	5	1	6500000	300	33.24	0.97	12	0.01	139.00	4746.00	8520	20240329	-45.77	3960	20241210	16.67	8520	-45.77	20240329	3960	16.67	20241210	8520	-45.77	20240329	3960	16.67	20241210	0.07	N	045520	500	36 억	40951	N	N	N	N
56	20241220	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4595	-65	5	-1.39	1797820	391	4.72	4660	4660	4585	6050	3265	4660	4598.01	0.63	0	192	4766	4712	4646	4592	4526	4740	4620	37	1390	500	3160	5	1	6500000	299	33.06	0.97	12	0.01	139.00	4746.00	8520	20240329	-46.07	3960	20241210	16.04	8520	-46.07	20240329	3960	16.04	20241210	8520	-46.07	20240329	3960	16.04	20241210	0.07	N	045520	500	36 억	40951	N	N	N	N
57	20241220	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4660	0	3	0.00	4660	1	0.01	4660	4660	4660	6050	3265	4660	4660.00	0.63	0	0	4766	4712	4646	4592	4526	4740	4620	37	1390	500	3160	5	1	6500000	303	33.53	0.98	12	0.00	139.00	4746.00	8520	20240329	-45.31	3960	20241210	17.68	8520	-45.31	20240329	3960	17.68	20241210	8520	-45.31	20240329	3960	17.68	20241210	0.07	N	045520	500	36 억	40951	N	N	N	N
58	20241219	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4660	-5	5	-0.11	38261965	8281	108.28	4605	4700	4580	6060	3270	4665	4620.45	0.63	0	-317	4845	4755	4630	4540	4415	4800	4585	37	1395	500	3170	5	1	6500000	303	33.53	0.98	12	0.13	139.00	4746.00	8520	20240329	-45.31	3960	20241210	17.68	8520	-45.31	20240329	3960	17.68	20241210	8520	-45.31	20240329	3960	17.68	20241210	0.08	N	045520	500	36 억	41268	N	N	N	N
59	20241219	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4660	-5	5	-0.11	36999125	8009	104.72	4605	4700	4580	6060	3270	4665	4619.69	0.63	0	-288	4845	4755	4630	4540	4415	4800	4585	37	1395	500	3170	5	1	6500000	303	33.53	0.98	12	0.12	139.00	4746.00	8520	20240329	-45.31	3960	20241210	17.68	8520	-45.31	20240329	3960	17.68	20241210	8520	-45.31	20240329	3960	17.68	20241210	0.08	N	045520	500	36 억	41268	N	N	N	N
60	20241219	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	-15	5	-0.32	25996820	5626	73.56	4605	4700	4580	6060	3270	4665	4620.84	0.63	0	-138	4845	4755	4630	4540	4415	4800	4585	37	1395	500	3170	5	1	6500000	302	33.45	0.98	12	0.09	139.00	4746.00	8520	20240329	-45.42	3960	20241210	17.42	8520	-45.42	20240329	3960	17.42	20241210	8520	-45.42	20240329	3960	17.42	20241210	0.08	N	045520	500	36 억	41268	N	N	N	N
61	20241219	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4645	-20	5	-0.43	23562010	5102	66.71	4605	4700	4580	6060	3270	4665	4618.19	0.63	0	-99	4845	4755	4630	4540	4415	4800	4585	37	1395	500	3170	5	1	6500000	302	33.42	0.98	12	0.08	139.00	4746.00	8520	20240329	-45.48	3960	20241210	17.30	8520	-45.48	20240329	3960	17.30	20241210	8520	-45.48	20240329	3960	17.30	20241210	0.08	N	045520	500	36 억	41268	N	N	N	N
62	20241219	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4620	-45	5	-0.96	22709365	4918	64.30	4605	4700	4580	6060	3270	4665	4617.60	0.63	0	-62	4845	4755	4630	4540	4415	4800	4585	37	1395	500	3170	5	1	6500000	300	33.24	0.97	12	0.08	139.00	4746.00	8520	20240329	-45.77	3960	20241210	16.67	8520	-45.77	20240329	3960	16.67	20241210	8520	-45.77	20240329	3960	16.67	20241210	0.08	N	045520	500	36 억	41268	N	N	N	N
63	20241219	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4635	-30	5	-0.64	15429445	3334	43.59	4605	4700	4580	6060	3270	4665	4627.91	0.63	0	81	4845	4755	4630	4540	4415	4800	4585	37	1395	500	3170	5	1	6500000	301	33.35	0.98	12	0.05	139.00	4746.00	8520	20240329	-45.60	3960	20241210	17.05	8520	-45.60	20240329	3960	17.05	20241210	8520	-45.60	20240329	3960	17.05	20241210	0.08	N	045520	500	36 억	41268	N	N	N	N
64	20241219	100503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4660	-5	5	-0.11	9897865	2130	27.85	4605	4700	4580	6060	3270	4665	4646.88	0.63	0	184	4845	4755	4630	4540	4415	4800	4585	37	1395	500	3170	5	1	6500000	303	33.53	0.98	12	0.03	139.00	4746.00	8520	20240329	-45.31	3960	20241210	17.68	8520	-45.31	20240329	3960	17.68	20241210	8520	-45.31	20240329	3960	17.68	20241210	0.08	N	045520	500	36 억	41268	N	N	N	N
65	20241219	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	-15	5	-0.32	1734400	378	4.94	4605	4650	4580	6060	3270	4665	4588.36	0.63	0	212	4845	4755	4630	4540	4415	4800	4585	37	1395	500	3170	5	1	6500000	302	33.45	0.98	12	0.01	139.00	4746.00	8520	20240329	-45.42	3960	20241210	17.42	8520	-45.42	20240329	3960	17.42	20241210	8520	-45.42	20240329	3960	17.42	20241210	0.08	N	045520	500	36 억	41268	N	N	N	N
66	20241218	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4665	115	2	2.53	35296330	7648	186.95	4510	4720	4505	5910	3185	4550	4615.11	0.63	0	505	4630	4590	4560	4520	4490	4575	4505	37	1360	500	3090	5	1	6500000	303	33.56	0.98	12	0.12	139.00	4746.00	8520	20240329	-45.25	3960	20241210	17.80	8520	-45.25	20240329	3960	17.80	20241210	8520	-45.25	20240329	3960	17.80	20241210	0.08	N	045520	500	36 억	40763	N	N	N	N
67	20241218	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	155	2	3.41	31449625	6828	166.90	4510	4710	4505	5910	3185	4550	4605.98	0.63	0	496	4630	4590	4560	4520	4490	4575	4505	37	1360	500	3090	5	1	6500000	306	33.85	0.99	12	0.11	139.00	4746.00	8520	20240329	-44.78	3960	20241210	18.81	8520	-44.78	20240329	3960	18.81	20241210	8520	-44.78	20240329	3960	18.81	20241210	0.08	N	045520	500	36 억	40763	N	N	N	N
68	20241218	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4610	60	2	1.32	17340615	3799	92.86	4510	4610	4505	5910	3185	4550	4564.52	0.63	0	383	4630	4590	4560	4520	4490	4575	4505	37	1360	500	3090	5	1	6500000	300	33.17	0.97	12	0.06	139.00	4746.00	8520	20240329	-45.89	3960	20241210	16.41	8520	-45.89	20240329	3960	16.41	20241210	8520	-45.89	20240329	3960	16.41	20241210	0.08	N	045520	500	36 억	40763	N	N	N	N
69	20241218	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	50	2	1.10	14712625	3228	78.90	4510	4610	4505	5910	3185	4550	4557.81	0.63	0	381	4630	4590	4560	4520	4490	4575	4505	37	1360	500	3090	5	1	6500000	299	33.09	0.97	12	0.05	139.00	4746.00	8520	20240329	-46.01	3960	20241210	16.16	8520	-46.01	20240329	3960	16.16	20241210	8520	-46.01	20240329	3960	16.16	20241210	0.08	N	045520	500	36 억	40763	N	N	N	N
70	20241218	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	50	2	1.10	13256180	2911	71.16	4510	4600	4505	5910	3185	4550	4553.82	0.63	0	406	4630	4590	4560	4520	4490	4575	4505	37	1360	500	3090	5	1	6500000	299	33.09	0.97	12	0.04	139.00	4746.00	8520	20240329	-46.01	3960	20241210	16.16	8520	-46.01	20240329	3960	16.16	20241210	8520	-46.01	20240329	3960	16.16	20241210	0.08	N	045520	500	36 억	40763	N	N	N	N
71	20241218	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4570	20	2	0.44	7046960	1559	38.11	4510	4580	4505	5910	3185	4550	4520.18	0.63	0	440	4630	4590	4560	4520	4490	4575	4505	37	1360	500	3090	5	1	6500000	297	32.88	0.96	12	0.02	139.00	4746.00	8520	20240329	-46.36	3960	20241210	15.40	8520	-46.36	20240329	3960	15.40	20241210	8520	-46.36	20240329	3960	15.40	20241210	0.08	N	045520	500	36 억	40763	N	N	N	N
72	20241218	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4555	5	2	0.11	6504620	1440	35.20	4510	4580	4505	5910	3185	4550	4517.10	0.63	0	439	4630	4590	4560	4520	4490	4575	4505	37	1360	500	3090	5	1	6500000	296	32.77	0.96	12	0.02	139.00	4746.00	8520	20240329	-46.54	3960	20241210	15.03	8520	-46.54	20240329	3960	15.03	20241210	8520	-46.54	20240329	3960	15.03	20241210	0.08	N	045520	500	36 억	40763	N	N	N	N
73	20241218	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4550	0	3	0.00	0	0	0.00	0	0	0	5910	3185	4550	0.00	0.63	0	0	4630	4590	4560	4520	4490	4575	4505	37	1360	500	3090	5	1	6500000	296	32.73	0.96	12	0.00	139.00	4746.00	8520	20240329	-46.60	3960	20241210	14.90	8520	-46.60	20240329	3960	14.90	20241210	8520	-46.60	20240329	3960	14.90	20241210	0.08	N	045520	500	36 억	40763	N	N	N	N
74	20241217	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4550	-50	5	-1.09	18626545	4091	27.63	4555	4600	4530	5980	3220	4600	4553.05	0.64	0	-820	4753	4676	4523	4446	4293	4715	4485	37	1380	500	3120	5	1	6500000	296	32.73	0.96	12	0.06	139.00	4746.00	8520	20240329	-46.60	3960	20241210	14.90	8520	-46.60	20240329	3960	14.90	20241210	8520	-46.60	20240329	3960	14.90	20241210	0.09	N	045520	500	36 억	41583	N	N	N	N
75	20241217	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	-55	5	-1.20	13880785	3045	20.56	4555	4600	4530	5980	3220	4600	4558.55	0.64	0	-710	4753	4676	4523	4446	4293	4715	4485	37	1380	500	3120	5	1	6500000	295	32.70	0.96	12	0.05	139.00	4746.00	8520	20240329	-46.65	3960	20241210	14.77	8520	-46.65	20240329	3960	14.77	20241210	8520	-46.65	20240329	3960	14.77	20241210	0.09	N	045520	500	36 억	41583	N	N	N	N
76	20241217	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4560	-40	5	-0.87	11685345	2562	17.30	4555	4600	4530	5980	3220	4600	4561.02	0.64	0	-710	4753	4676	4523	4446	4293	4715	4485	37	1380	500	3120	5	1	6500000	296	32.81	0.96	12	0.04	139.00	4746.00	8520	20240329	-46.48	3960	20241210	15.15	8520	-46.48	20240329	3960	15.15	20241210	8520	-46.48	20240329	3960	15.15	20241210	0.09	N	045520	500	36 억	41583	N	N	N	N
77	20241217	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4580	-20	5	-0.43	9933120	2178	14.71	4555	4600	4530	5980	3220	4600	4560.66	0.64	0	-634	4753	4676	4523	4446	4293	4715	4485	37	1380	500	3120	5	1	6500000	298	32.95	0.97	12	0.03	139.00	4746.00	8520	20240329	-46.24	3960	20241210	15.66	8520	-46.24	20240329	3960	15.66	20241210	8520	-46.24	20240329	3960	15.66	20241210	0.09	N	045520	500	36 억	41583	N	N	N	N
78	20241217	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4550	-50	5	-1.09	7748625	1701	11.49	4555	4600	4530	5980	3220	4600	4555.34	0.64	0	-634	4753	4676	4523	4446	4293	4715	4485	37	1380	500	3120	5	1	6500000	296	32.73	0.96	12	0.03	139.00	4746.00	8520	20240329	-46.60	3960	20241210	14.90	8520	-46.60	20240329	3960	14.90	20241210	8520	-46.60	20240329	3960	14.90	20241210	0.09	N	045520	500	36 억	41583	N	N	N	N
79	20241217	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4530	-70	5	-1.52	6610175	1450	9.79	4555	4600	4530	5980	3220	4600	4558.74	0.64	0	-636	4753	4676	4523	4446	4293	4715	4485	37	1380	500	3120	5	1	6500000	294	32.59	0.95	12	0.02	139.00	4746.00	8520	20240329	-46.83	3960	20241210	14.39	8520	-46.83	20240329	3960	14.39	20241210	8520	-46.83	20240329	3960	14.39	20241210	0.09	N	045520	500	36 억	41583	N	N	N	N
80	20241217	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	-55	5	-1.20	2900585	635	4.29	4555	4600	4530	5980	3220	4600	4567.85	0.64	0	-173	4753	4676	4523	4446	4293	4715	4485	37	1380	500	3120	5	1	6500000	295	32.70	0.96	12	0.01	139.00	4746.00	8520	20240329	-46.65	3960	20241210	14.77	8520	-46.65	20240329	3960	14.77	20241210	8520	-46.65	20240329	3960	14.77	20241210	0.09	N	045520	500	36 억	41583	N	N	N	N
81	20241217	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	0	3	0.00	478320	105	0.71	4555	4600	4555	5980	3220	4600	4555.43	0.64	0	102	4753	4676	4523	4446	4293	4715	4485	37	1380	500	3120	5	1	6500000	299	33.09	0.97	12	0.00	139.00	4746.00	8520	20240329	-46.01	3960	20241210	16.16	8520	-46.01	20240329	3960	16.16	20241210	8520	-46.01	20240329	3960	16.16	20241210	0.09	N	045520	500	36 억	41583	N	N	N	N
82	20241216	160501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	240	2	5.50	66015260	14809	118.58	4400	4600	4370	5660	3055	4360	4457.74	0.64	0	-113	4480	4420	4320	4260	4160	4450	4290	37	1300	500	2960	5	1	6500000	299	33.09	0.97	12	0.23	139.00	4746.00	8520	20240329	-46.01	3960	20241210	16.16	8520	-46.01	20240329	3960	16.16	20241210	8520	-46.01	20240329	3960	16.16	20241210	0.09	N	045520	500	36 억	41696	N	N	N	N
83	20241216	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4525	165	2	3.78	52402345	11814	94.60	4400	4525	4370	5660	3055	4360	4435.61	0.64	0	-61	4480	4420	4320	4260	4160	4450	4290	37	1300	500	2960	5	1	6500000	294	32.55	0.95	12	0.18	139.00	4746.00	8520	20240329	-46.89	3960	20241210	14.27	8520	-46.89	20240329	3960	14.27	20241210	8520	-46.89	20240329	3960	14.27	20241210	0.09	N	045520	500	36 억	41696	N	N	N	N
84	20241216	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	40	2	0.92	26428210	6014	48.15	4400	4430	4370	5660	3055	4360	4394.45	0.64	0	-29	4480	4420	4320	4260	4160	4450	4290	37	1300	500	2960	5	1	6500000	286	31.65	0.93	12	0.09	139.00	4746.00	8520	20240329	-48.36	3960	20241210	11.11	8520	-48.36	20240329	3960	11.11	20241210	8520	-48.36	20240329	3960	11.11	20241210	0.09	N	045520	500	36 억	41696	N	N	N	N
85	20241216	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4415	55	2	1.26	25064325	5704	45.67	4400	4430	4370	5660	3055	4360	4394.17	0.64	0	-16	4480	4420	4320	4260	4160	4450	4290	37	1300	500	2960	5	1	6500000	287	31.76	0.93	12	0.09	139.00	4746.00	8520	20240329	-48.18	3960	20241210	11.49	8520	-48.18	20240329	3960	11.49	20241210	8520	-48.18	20240329	3960	11.49	20241210	0.09	N	045520	500	36 억	41696	N	N	N	N
86	20241216	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	40	2	0.92	22456450	5109	40.91	4400	4430	4370	5660	3055	4360	4395.47	0.64	0	-111	4480	4420	4320	4260	4160	4450	4290	37	1300	500	2960	5	1	6500000	286	31.65	0.93	12	0.08	139.00	4746.00	8520	20240329	-48.36	3960	20241210	11.11	8520	-48.36	20240329	3960	11.11	20241210	8520	-48.36	20240329	3960	11.11	20241210	0.09	N	045520	500	36 억	41696	N	N	N	N
87	20241216	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4395	35	2	0.80	15662980	3566	28.55	4400	4430	4370	5660	3055	4360	4392.31	0.64	0	-111	4480	4420	4320	4260	4160	4450	4290	37	1300	500	2960	5	1	6500000	286	31.62	0.93	12	0.05	139.00	4746.00	8520	20240329	-48.42	3960	20241210	10.98	8520	-48.42	20240329	3960	10.98	20241210	8520	-48.42	20240329	3960	10.98	20241210	0.09	N	045520	500	36 억	41696	N	N	N	N
88	20241216	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4385	25	2	0.57	10822270	2466	19.75	4400	4430	4370	5660	3055	4360	4388.59	0.64	0	-212	4480	4420	4320	4260	4160	4450	4290	37	1300	500	2960	5	1	6500000	285	31.55	0.92	12	0.04	139.00	4746.00	8520	20240329	-48.53	3960	20241210	10.73	8520	-48.53	20240329	3960	10.73	20241210	8520	-48.53	20240329	3960	10.73	20241210	0.09	N	045520	500	36 억	41696	N	N	N	N
89	20241216	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4410	50	2	1.15	1870030	425	3.40	4400	4410	4400	5660	3055	4360	4400.07	0.64	0	0	4480	4420	4320	4260	4160	4450	4290	37	1300	500	2960	5	1	6500000	287	31.73	0.93	12	0.01	139.00	4746.00	8520	20240329	-48.24	3960	20241210	11.36	8520	-48.24	20240329	3960	11.36	20241210	8520	-48.24	20240329	3960	11.36	20241210	0.09	N	045520	500	36 억	41696	N	N	N	N
90	20241213	160502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	140	2	3.32	53100935	12289	184.10	4220	4380	4220	5480	2955	4220	4321.01	0.64	0	-163	4300	4260	4215	4175	4130	4237	4152	37	1260	500	2860	5	1	6500000	283	31.37	0.92	12	0.19	139.00	4746.00	8520	20240329	-48.83	3960	20241210	10.10	8520	-48.83	20240329	3960	10.10	20241210	8520	-48.83	20240329	3960	10.10	20241210	0.06	N	045520	500	36 억	41859	N	N	N	N
91	20241213	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4340	120	2	2.84	51057650	11819	177.06	4220	4380	4220	5480	2955	4220	4319.96	0.64	0	-129	4300	4260	4215	4175	4130	4237	4152	37	1260	500	2860	5	1	6500000	282	31.22	0.91	12	0.18	139.00	4746.00	8520	20240329	-49.06	3960	20241210	9.60	8520	-49.06	20240329	3960	9.60	20241210	8520	-49.06	20240329	3960	9.60	20241210	0.06	N	045520	500	36 억	41859	N	N	N	N
92	20241213	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4330	110	2	2.61	47531615	11005	164.87	4220	4380	4220	5480	2955	4220	4319.09	0.64	0	-172	4300	4260	4215	4175	4130	4237	4152	37	1260	500	2860	5	1	6500000	281	31.15	0.91	12	0.17	139.00	4746.00	8520	20240329	-49.18	3960	20241210	9.34	8520	-49.18	20240329	3960	9.34	20241210	8520	-49.18	20240329	3960	9.34	20241210	0.06	N	045520	500	36 억	41859	N	N	N	N
93	20241213	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4310	90	2	2.13	44485540	10301	154.32	4220	4380	4220	5480	2955	4220	4318.57	0.64	0	-174	4300	4260	4215	4175	4130	4237	4152	37	1260	500	2860	5	1	6500000	280	31.01	0.91	12	0.16	139.00	4746.00	8520	20240329	-49.41	3960	20241210	8.84	8520	-49.41	20240329	3960	8.84	20241210	8520	-49.41	20240329	3960	8.84	20241210	0.06	N	045520	500	36 억	41859	N	N	N	N
94	20241213	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4315	95	2	2.25	32468855	7535	112.88	4220	4345	4220	5480	2955	4220	4309.07	0.64	0	-188	4300	4260	4215	4175	4130	4237	4152	37	1260	500	2860	5	1	6500000	280	31.04	0.91	12	0.12	139.00	4746.00	8520	20240329	-49.35	3960	20241210	8.96	8520	-49.35	20240329	3960	8.96	20241210	8520	-49.35	20240329	3960	8.96	20241210	0.06	N	045520	500	36 억	41859	N	N	N	N
95	20241213	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4310	90	2	2.13	17641935	4108	61.54	4220	4345	4220	5480	2955	4220	4294.53	0.64	0	-177	4300	4260	4215	4175	4130	4237	4152	37	1260	500	2860	5	1	6500000	280	31.01	0.91	12	0.06	139.00	4746.00	8520	20240329	-49.41	3960	20241210	8.84	8520	-49.41	20240329	3960	8.84	20241210	8520	-49.41	20240329	3960	8.84	20241210	0.06	N	045520	500	36 억	41859	N	N	N	N
96	20241213	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4290	70	2	1.66	8329420	1951	29.23	4220	4295	4220	5480	2955	4220	4269.31	0.64	0	27	4300	4260	4215	4175	4130	4237	4152	37	1260	500	2860	5	1	6500000	279	30.86	0.90	12	0.03	139.00	4746.00	8520	20240329	-49.65	3960	20241210	8.33	8520	-49.65	20240329	3960	8.33	20241210	8520	-49.65	20240329	3960	8.33	20241210	0.06	N	045520	500	36 억	41859	N	N	N	N
97	20241213	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4255	35	2	0.83	1340350	315	4.72	4220	4275	4220	5480	2955	4220	4255.08	0.64	0	3	4300	4260	4215	4175	4130	4237	4152	37	1260	500	2860	5	1	6500000	277	30.61	0.90	12	0.00	139.00	4746.00	8520	20240329	-50.06	3960	20241210	7.45	8520	-50.06	20240329	3960	7.45	20241210	8520	-50.06	20240329	3960	7.45	20241210	0.06	N	045520	500	36 억	41859	N	N	N	N
98	20241212	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	-5	5	-0.12	28165035	6673	58.88	4225	4255	4170	5490	2960	4225	4220.75	0.65	0	-179	4308	4266	4208	4166	4108	4287	4187	37	1265	500	2870	5	1	6500000	274	30.36	0.89	12	0.10	139.00	4746.00	8520	20240329	-50.47	3960	20241210	6.57	8520	-50.47	20240329	3960	6.57	20241210	8520	-50.47	20240329	3960	6.57	20241210	0.06	N	045520	500	36 억	42038	N	N	N	N
99	20241212	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	15	2	0.36	23634345	5602	49.43	4225	4255	4170	5490	2960	4225	4218.91	0.65	0	-154	4308	4266	4208	4166	4108	4287	4187	37	1265	500	2870	5	1	6500000	276	30.50	0.89	12	0.09	139.00	4746.00	8520	20240329	-50.23	3960	20241210	7.07	8520	-50.23	20240329	3960	7.07	20241210	8520	-50.23	20240329	3960	7.07	20241210	0.06	N	045520	500	36 억	42038	N	N	N	N
100	20241212	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	-5	5	-0.12	16789385	3982	35.14	4225	4255	4170	5490	2960	4225	4216.32	0.65	0	-148	4308	4266	4208	4166	4108	4287	4187	37	1265	500	2870	5	1	6500000	274	30.36	0.89	12	0.06	139.00	4746.00	8520	20240329	-50.47	3960	20241210	6.57	8520	-50.47	20240329	3960	6.57	20241210	8520	-50.47	20240329	3960	6.57	20241210	0.06	N	045520	500	36 억	42038	N	N	N	N
101	20241212	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	0	3	0.00	13329825	3163	27.91	4225	4255	4170	5490	2960	4225	4214.30	0.65	0	-144	4308	4266	4208	4166	4108	4287	4187	37	1265	500	2870	5	1	6500000	275	30.40	0.89	12	0.05	139.00	4746.00	8520	20240329	-50.41	3960	20241210	6.69	8520	-50.41	20240329	3960	6.69	20241210	8520	-50.41	20240329	3960	6.69	20241210	0.06	N	045520	500	36 억	42038	N	N	N	N
102	20241212	120456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	-5	5	-0.12	11160285	2648	23.37	4225	4255	4170	5490	2960	4225	4214.61	0.65	0	-172	4308	4266	4208	4166	4108	4287	4187	37	1265	500	2870	5	1	6500000	274	30.36	0.89	12	0.04	139.00	4746.00	8520	20240329	-50.47	3960	20241210	6.57	8520	-50.47	20240329	3960	6.57	20241210	8520	-50.47	20240329	3960	6.57	20241210	0.06	N	045520	500	36 억	42038	N	N	N	N
103	20241212	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	-5	5	-0.12	10035820	2381	21.01	4225	4255	4170	5490	2960	4225	4214.96	0.65	0	-158	4308	4266	4208	4166	4108	4287	4187	37	1265	500	2870	5	1	6500000	274	30.36	0.89	12	0.04	139.00	4746.00	8520	20240329	-50.47	3960	20241210	6.57	8520	-50.47	20240329	3960	6.57	20241210	8520	-50.47	20240329	3960	6.57	20241210	0.06	N	045520	500	36 억	42038	N	N	N	N
104	20241212	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4205	-20	5	-0.47	7082835	1676	14.79	4225	4255	4170	5490	2960	4225	4226.04	0.65	0	-163	4308	4266	4208	4166	4108	4287	4187	37	1265	500	2870	5	1	6500000	273	30.25	0.89	12	0.03	139.00	4746.00	8520	20240329	-50.65	3960	20241210	6.19	8520	-50.65	20240329	3960	6.19	20241210	8520	-50.65	20240329	3960	6.19	20241210	0.06	N	045520	500	36 억	42038	N	N	N	N
105	20241212	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4250	25	2	0.59	1720575	405	3.57	4225	4250	4225	5490	2960	4225	4248.33	0.65	0	-73	4308	4266	4208	4166	4108	4287	4187	37	1265	500	2870	5	1	6500000	276	30.58	0.90	12	0.01	139.00	4746.00	8520	20240329	-50.12	3960	20241210	7.32	8520	-50.12	20240329	3960	7.32	20241210	8520	-50.12	20240329	3960	7.32	20241210	0.06	N	045520	500	36 억	42038	N	N	N	N
106	20241211	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	75	2	1.81	47710620	11333	124.57	4185	4250	4150	5390	2905	4150	4209.88	0.64	0	757	4336	4242	4101	4007	3866	4290	4055	37	1240	500	2820	5	1	6500000	275	30.40	0.89	12	0.17	139.00	4746.00	8520	20240329	-50.41	3960	20241210	6.69	8520	-50.41	20240329	3960	6.69	20241210	8520	-50.41	20240329	3960	6.69	20241210	0.05	N	045520	500	36 억	41281	N	N	N	N
107	20241211	150356	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	75	2	1.81	45940445	10914	119.96	4185	4250	4150	5390	2905	4150	4209.31	0.64	0	831	4336	4242	4101	4007	3866	4290	4055	37	1240	500	2820	5	1	6500000	275	30.40	0.89	12	0.17	139.00	4746.00	8520	20240329	-50.41	3960	20241210	6.69	8520	-50.41	20240329	3960	6.69	20241210	8520	-50.41	20240329	3960	6.69	20241210	0.05	N	045520	500	36 억	41281	N	N	N	N
108	20241211	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	75	2	1.81	44492780	10571	116.19	4185	4250	4150	5390	2905	4150	4208.95	0.64	0	814	4336	4242	4101	4007	3866	4290	4055	37	1240	500	2820	5	1	6500000	275	30.40	0.89	12	0.16	139.00	4746.00	8520	20240329	-50.41	3960	20241210	6.69	8520	-50.41	20240329	3960	6.69	20241210	8520	-50.41	20240329	3960	6.69	20241210	0.05	N	045520	500	36 억	41281	N	N	N	N
109	20241211	130505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	70	2	1.69	44374490	10543	115.88	4185	4250	4150	5390	2905	4150	4208.91	0.64	0	814	4336	4242	4101	4007	3866	4290	4055	37	1240	500	2820	5	1	6500000	274	30.36	0.89	12	0.16	139.00	4746.00	8520	20240329	-50.47	3960	20241210	6.57	8520	-50.47	20240329	3960	6.57	20241210	8520	-50.47	20240329	3960	6.57	20241210	0.05	N	045520	500	36 억	41281	N	N	N	N
110	20241211	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	75	2	1.81	40592655	9646	106.02	4185	4250	4150	5390	2905	4150	4208.24	0.64	0	808	4336	4242	4101	4007	3866	4290	4055	37	1240	500	2820	5	1	6500000	275	30.40	0.89	12	0.15	139.00	4746.00	8520	20240329	-50.41	3960	20241210	6.69	8520	-50.41	20240329	3960	6.69	20241210	8520	-50.41	20240329	3960	6.69	20241210	0.05	N	045520	500	36 억	41281	N	N	N	N
111	20241211	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4215	65	2	1.57	37355775	8879	97.59	4185	4250	4150	5390	2905	4150	4207.21	0.64	0	808	4336	4242	4101	4007	3866	4290	4055	37	1240	500	2820	5	1	6500000	274	30.32	0.89	12	0.14	139.00	4746.00	8520	20240329	-50.53	3960	20241210	6.44	8520	-50.53	20240329	3960	6.44	20241210	8520	-50.53	20240329	3960	6.44	20241210	0.05	N	045520	500	36 억	41281	N	N	N	N
112	20241211	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	45	2	1.08	25324940	6019	66.16	4185	4250	4150	5390	2905	4150	4207.50	0.64	0	606	4336	4242	4101	4007	3866	4290	4055	37	1240	500	2820	5	1	6500000	273	30.18	0.88	12	0.09	139.00	4746.00	8520	20240329	-50.76	3960	20241210	5.93	8520	-50.76	20240329	3960	5.93	20241210	8520	-50.76	20240329	3960	5.93	20241210	0.05	N	045520	500	36 억	41281	N	N	N	N
113	20241211	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4185	35	2	0.84	4185	1	0.01	4185	4185	4185	5390	2905	4150	4185.00	0.64	0	0	4336	4242	4101	4007	3866	4290	4055	37	1240	500	2820	5	1	6500000	272	30.11	0.88	12	0.00	139.00	4746.00	8520	20240329	-50.88	3960	20241210	5.68	8520	-50.88	20240329	3960	5.68	20241210	8520	-50.88	20240329	3960	5.68	20241210	0.05	N	045520	500	36 억	41281	N	N	N	N
114	20241210	160500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4150	100	2	2.47	37027710	9097	15.61	3960	4195	3960	5260	2835	4050	4070.32	0.62	0	1080	4383	4216	4133	3966	3883	4175	3925	37	1210	500	2750	5	1	6500000	270	29.86	0.87	12	0.14	139.00	4746.00	8520	20240329	-51.29	3960	20241210	4.80	8520	-51.29	20240329	3960	4.80	20241210	8520	-51.29	20240329	3960	4.80	20241210	0.06	N	045520	500	36 억	40202	N	N	N	N
115	20241210	150502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4145	95	2	2.35	36638055	9003	15.45	3960	4195	3960	5260	2835	4050	4069.54	0.62	0	1090	4383	4216	4133	3966	3883	4175	3925	37	1210	500	2750	5	1	6500000	269	29.82	0.87	12	0.14	139.00	4746.00	8520	20240329	-51.35	3960	20241210	4.67	8520	-51.35	20240329	3960	4.67	20241210	8520	-51.35	20240329	3960	4.67	20241210	0.06	N	045520	500	36 억	40202	N	N	N	N
116	20241210	140501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4140	90	2	2.22	27688665	6831	11.72	3960	4195	3960	5260	2835	4050	4053.38	0.62	0	777	4383	4216	4133	3966	3883	4175	3925	37	1210	500	2750	5	1	6500000	269	29.78	0.87	12	0.11	139.00	4746.00	8520	20240329	-51.41	3960	20241210	4.55	8520	-51.41	20240329	3960	4.55	20241210	8520	-51.41	20240329	3960	4.55	20241210	0.06	N	045520	500	36 억	40202	N	N	N	N
117	20241210	130500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4130	80	2	1.98	27373085	6755	11.59	3960	4195	3960	5260	2835	4050	4052.27	0.62	0	779	4383	4216	4133	3966	3883	4175	3925	37	1210	500	2750	5	1	6500000	268	29.71	0.87	12	0.10	139.00	4746.00	8520	20240329	-51.53	3960	20241210	4.29	8520	-51.53	20240329	3960	4.29	20241210	8520	-51.53	20240329	3960	4.29	20241210	0.06	N	045520	500	36 억	40202	N	N	N	N
118	20241210	120501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4155	105	2	2.59	26122185	6452	11.07	3960	4195	3960	5260	2835	4050	4048.70	0.62	0	759	4383	4216	4133	3966	3883	4175	3925	37	1210	500	2750	5	1	6500000	270	29.89	0.88	12	0.10	139.00	4746.00	8520	20240329	-51.23	3960	20241210	4.92	8520	-51.23	20240329	3960	4.92	20241210	8520	-51.23	20240329	3960	4.92	20241210	0.06	N	045520	500	36 억	40202	N	N	N	N
119	20241210	110500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4160	110	2	2.72	24958300	6172	10.59	3960	4160	3960	5260	2835	4050	4043.79	0.62	0	778	4383	4216	4133	3966	3883	4175	3925	37	1210	500	2750	5	1	6500000	270	29.93	0.88	12	0.09	139.00	4746.00	8520	20240329	-51.17	3960	20241210	5.05	8520	-51.17	20240329	3960	5.05	20241210	8520	-51.17	20240329	3960	5.05	20241210	0.06	N	045520	500	36 억	40202	N	N	N	N
120	20241210	100500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4125	75	2	1.85	21662960	5375	9.22	3960	4135	3960	5260	2835	4050	4030.32	0.62	0	733	4383	4216	4133	3966	3883	4175	3925	37	1210	500	2750	5	1	6500000	268	29.68	0.87	12	0.08	139.00	4746.00	8520	20240329	-51.58	3960	20241210	4.17	8520	-51.58	20240329	3960	4.17	20241210	8520	-51.58	20240329	3960	4.17	20241210	0.06	N	045520	500	36 억	40202	N	N	N	N
121	20241210	090503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4090	40	2	0.99	11519960	2902	4.98	3960	4100	3960	5260	2835	4050	3969.66	0.62	0	353	4383	4216	4133	3966	3883	4175	3925	37	1210	500	2750	5	1	6500000	266	29.42	0.86	12	0.04	139.00	4746.00	8520	20240329	-52.00	3960	20241210	3.28	8520	-52.00	20240329	3960	3.28	20241210	8520	-52.00	20240329	3960	3.28	20241210	0.06	N	045520	500	36 억	40202	N	N	N	N
122	20241209	160459	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4050	-430	5	-9.60	239544575	58276	229.89	4300	4300	4050	5820	3140	4480	4110.51	0.66	0	-2839	4653	4566	4473	4386	4293	4520	4340	37	1340	500	3040	5	1	6500000	263	29.14	0.85	12	0.90	139.00	4746.00	8520	20240329	-52.46	4050	20241209	0.00	8520	-52.46	20240329	4050	0.00	20241209	8520	-52.46	20240329	4050	0.00	20241209	0.06	N	045520	500	36 억	42951	N	N	N	N
123	20241209	150501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4075	-405	5	-9.04	235305525	57230	225.76	4300	4300	4050	5820	3140	4480	4111.57	0.66	0	-2455	4653	4566	4473	4386	4293	4520	4340	37	1340	500	3040	5	1	6500000	265	29.32	0.86	12	0.88	139.00	4746.00	8520	20240329	-52.17	4050	20241209	0.62	8520	-52.17	20240329	4050	0.62	20241209	8520	-52.17	20240329	4050	0.62	20241209	0.06	N	045520	500	36 억	42951	N	N	N	N
124	20241209	140500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4055	-425	5	-9.49	225217785	54755	216.00	4300	4300	4050	5820	3140	4480	4113.18	0.66	0	-2550	4653	4566	4473	4386	4293	4520	4340	37	1340	500	3040	5	1	6500000	264	29.17	0.85	12	0.84	139.00	4746.00	8520	20240329	-52.41	4050	20241209	0.12	8520	-52.41	20240329	4050	0.12	20241209	8520	-52.41	20240329	4050	0.12	20241209	0.06	N	045520	500	36 억	42951	N	N	N	N
125	20241209	130501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4070	-410	5	-9.15	210102255	51028	201.29	4300	4300	4060	5820	3140	4480	4117.38	0.66	0	-1416	4653	4566	4473	4386	4293	4520	4340	37	1340	500	3040	5	1	6500000	265	29.28	0.86	12	0.79	139.00	4746.00	8520	20240329	-52.23	4060	20241209	0.25	8520	-52.23	20240329	4060	0.25	20241209	8520	-52.23	20240329	4060	0.25	20241209	0.06	N	045520	500	36 억	42951	N	N	N	N
126	20241209	120459	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4065	-415	5	-9.26	188771600	45789	180.63	4300	4300	4060	5820	3140	4480	4122.63	0.66	0	-1914	4653	4566	4473	4386	4293	4520	4340	37	1340	500	3040	5	1	6500000	264	29.24	0.86	12	0.70	139.00	4746.00	8520	20240329	-52.29	4060	20241209	0.12	8520	-52.29	20240329	4060	0.12	20241209	8520	-52.29	20240329	4060	0.12	20241209	0.06	N	045520	500	36 억	42951	N	N	N	N
127	20241209	110501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4070	-410	5	-9.15	167069080	40455	159.59	4300	4300	4060	5820	3140	4480	4129.74	0.66	0	1251	4653	4566	4473	4386	4293	4520	4340	37	1340	500	3040	5	1	6500000	265	29.28	0.86	12	0.62	139.00	4746.00	8520	20240329	-52.23	4060	20241209	0.25	8520	-52.23	20240329	4060	0.25	20241209	8520	-52.23	20240329	4060	0.25	20241209	0.06	N	045520	500	36 억	42951	N	N	N	N
128	20241209	100459	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4095	-385	5	-8.59	118267940	28500	112.43	4300	4300	4060	5820	3140	4480	4149.74	0.66	0	788	4653	4566	4473	4386	4293	4520	4340	37	1340	500	3040	5	1	6500000	266	29.46	0.86	12	0.44	139.00	4746.00	8520	20240329	-51.94	4060	20241209	0.86	8520	-51.94	20240329	4060	0.86	20241209	8520	-51.94	20240329	4060	0.86	20241209	0.06	N	045520	500	36 억	42951	N	N	N	N
129	20241209	090458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4300	-180	5	-4.02	2696220	627	2.47	4300	4300	4295	5820	3140	4480	4299.90	0.66	0	11	4653	4566	4473	4386	4293	4520	4340	37	1340	500	3040	5	1	6500000	280	30.94	0.91	12	0.01	139.00	4746.00	8520	20240329	-49.53	4295	20241209	0.12	8520	-49.53	20240329	4295	0.12	20241209	8520	-49.53	20240329	4295	0.12	20241209	0.06	N	045520	500	36 억	42951	N	N	N	N
130	20241206	160456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4480	-120	5	-2.61	112156810	25294	387.89	4555	4560	4380	5980	3220	4600	4434.13	0.69	0	-1934	4750	4675	4615	4540	4480	4712	4577	37	1380	500	3120	5	1	6500000	291	32.23	0.94	12	0.39	139.00	4746.00	8520	20240329	-47.42	4380	20241206	2.28	8520	-47.42	20240329	4380	2.28	20241206	8520	-47.42	20240329	4380	2.28	20241206	0.07	N	045520	500	36 억	44885	N	N	N	N
131	20241206	150458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4455	-145	5	-3.15	104589590	23609	362.05	4555	4560	4380	5980	3220	4600	4430.07	0.69	0	-1934	4750	4675	4615	4540	4480	4712	4577	37	1380	500	3120	5	1	6500000	290	32.05	0.94	12	0.36	139.00	4746.00	8520	20240329	-47.71	4380	20241206	1.71	8520	-47.71	20240329	4380	1.71	20241206	8520	-47.71	20240329	4380	1.71	20241206	0.07	N	045520	500	36 억	44885	N	N	N	N
132	20241206	140456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4425	-175	5	-3.80	83996155	18945	290.52	4555	4560	4380	5980	3220	4600	4433.68	0.69	0	-1979	4750	4675	4615	4540	4480	4712	4577	37	1380	500	3120	5	1	6500000	288	31.83	0.93	12	0.29	139.00	4746.00	8520	20240329	-48.06	4380	20241206	1.03	8520	-48.06	20240329	4380	1.03	20241206	8520	-48.06	20240329	4380	1.03	20241206	0.07	N	045520	500	36 억	44885	N	N	N	N
133	20241206	130457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4410	-190	5	-4.13	81637490	18411	282.33	4555	4560	4380	5980	3220	4600	4434.17	0.69	0	-2053	4750	4675	4615	4540	4480	4712	4577	37	1380	500	3120	5	1	6500000	287	31.73	0.93	12	0.28	139.00	4746.00	8520	20240329	-48.24	4380	20241206	0.68	8520	-48.24	20240329	4380	0.68	20241206	8520	-48.24	20240329	4380	0.68	20241206	0.07	N	045520	500	36 억	44885	N	N	N	N
134	20241206	120454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4415	-185	5	-4.02	80825285	18227	279.51	4555	4560	4380	5980	3220	4600	4434.37	0.69	0	-2053	4750	4675	4615	4540	4480	4712	4577	37	1380	500	3120	5	1	6500000	287	31.76	0.93	12	0.28	139.00	4746.00	8520	20240329	-48.18	4380	20241206	0.80	8520	-48.18	20240329	4380	0.80	20241206	8520	-48.18	20240329	4380	0.80	20241206	0.07	N	045520	500	36 억	44885	N	N	N	N
135	20241206	110456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4410	-190	5	-4.13	43627540	9790	150.13	4555	4560	4405	5980	3220	4600	4456.34	0.69	0	-1093	4750	4675	4615	4540	4480	4712	4577	37	1380	500	3120	5	1	6500000	287	31.73	0.93	12	0.15	139.00	4746.00	8520	20240329	-48.24	4405	20241206	0.11	8520	-48.24	20240329	4405	0.11	20241206	8520	-48.24	20240329	4405	0.11	20241206	0.07	N	045520	500	36 억	44885	N	N	N	N
136	20241206	100453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4480	-120	5	-2.61	30910985	6925	106.20	4555	4560	4405	5980	3220	4600	4463.68	0.69	0	68	4750	4675	4615	4540	4480	4712	4577	37	1380	500	3120	5	1	6500000	291	32.23	0.94	12	0.11	139.00	4746.00	8520	20240329	-47.42	4405	20241206	1.70	8520	-47.42	20240329	4405	1.70	20241206	8520	-47.42	20240329	4405	1.70	20241206	0.07	N	045520	500	36 억	44885	N	N	N	N
137	20241206	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4555	-45	5	-0.98	4555	1	0.02	4555	4555	4555	5980	3220	4600	4555.00	0.69	0	0	4750	4675	4615	4540	4480	4712	4577	37	1380	500	3120	5	1	6500000	296	32.77	0.96	12	0.00	139.00	4746.00	8520	20240329	-46.54	4535	20241204	0.44	8520	-46.54	20240329	4535	0.44	20241204	8520	-46.54	20240329	4535	0.44	20241204	0.07	N	045520	500	36 억	44885	N	N	N	N
138	20241205	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	0	3	0.00	30051525	6521	45.14	4595	4690	4555	5980	3220	4600	4608.42	0.69	0	-136	4710	4655	4595	4540	4480	4682	4567	37	1380	500	3120	5	1	6500000	299	33.09	0.97	12	0.10	139.00	4746.00	8520	20240329	-46.01	4535	20241204	1.43	8520	-46.01	20240329	4535	1.43	20241204	8520	-46.01	20240329	4535	1.43	20241204	0.07	N	045520	500	36 억	45000	N	N	N	N
139	20241205	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	-10	5	-0.22	26592965	5766	39.91	4595	4690	4555	5980	3220	4600	4612.03	0.69	0	-153	4710	4655	4595	4540	4480	4682	4567	37	1380	500	3120	5	1	6500000	298	33.02	0.97	12	0.09	139.00	4746.00	8520	20240329	-46.13	4535	20241204	1.21	8520	-46.13	20240329	4535	1.21	20241204	8520	-46.13	20240329	4535	1.21	20241204	0.07	N	045520	500	36 억	45000	N	N	N	N
140	20241205	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4620	20	2	0.43	26224780	5686	39.36	4595	4690	4555	5980	3220	4600	4612.17	0.69	0	-121	4710	4655	4595	4540	4480	4682	4567	37	1380	500	3120	5	1	6500000	300	33.24	0.97	12	0.09	139.00	4746.00	8520	20240329	-45.77	4535	20241204	1.87	8520	-45.77	20240329	4535	1.87	20241204	8520	-45.77	20240329	4535	1.87	20241204	0.07	N	045520	500	36 억	45000	N	N	N	N
141	20241205	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4625	25	2	0.54	12160870	2651	18.35	4595	4650	4555	5980	3220	4600	4587.28	0.69	0	-64	4710	4655	4595	4540	4480	4682	4567	37	1380	500	3120	5	1	6500000	301	33.27	0.97	12	0.04	139.00	4746.00	8520	20240329	-45.72	4535	20241204	1.98	8520	-45.72	20240329	4535	1.98	20241204	8520	-45.72	20240329	4535	1.98	20241204	0.07	N	045520	500	36 억	45000	N	N	N	N
142	20241205	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	0	3	0.00	9045945	1973	13.66	4595	4650	4555	5980	3220	4600	4584.87	0.69	0	-35	4710	4655	4595	4540	4480	4682	4567	37	1380	500	3120	5	1	6500000	299	33.09	0.97	12	0.03	139.00	4746.00	8520	20240329	-46.01	4535	20241204	1.43	8520	-46.01	20240329	4535	1.43	20241204	8520	-46.01	20240329	4535	1.43	20241204	0.07	N	045520	500	36 억	45000	N	N	N	N
143	20241205	110448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4595	-5	5	-0.11	5065195	1105	7.65	4595	4650	4555	5980	3220	4600	4583.89	0.69	0	-35	4710	4655	4595	4540	4480	4682	4567	37	1380	500	3120	5	1	6500000	299	33.06	0.97	12	0.02	139.00	4746.00	8520	20240329	-46.07	4535	20241204	1.32	8520	-46.07	20240329	4535	1.32	20241204	8520	-46.07	20240329	4535	1.32	20241204	0.07	N	045520	500	36 억	45000	N	N	N	N
144	20241205	100446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4615	15	2	0.33	3083255	673	4.66	4595	4650	4555	5980	3220	4600	4581.36	0.69	0	125	4710	4655	4595	4540	4480	4682	4567	37	1380	500	3120	5	1	6500000	300	33.20	0.97	12	0.01	139.00	4746.00	8520	20240329	-45.83	4535	20241204	1.76	8520	-45.83	20240329	4535	1.76	20241204	8520	-45.83	20240329	4535	1.76	20241204	0.07	N	045520	500	36 억	45000	N	N	N	N
145	20241205	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	50	2	1.09	137905	30	0.21	4595	4650	4595	5980	3220	4600	4596.83	0.69	0	0	4710	4655	4595	4540	4480	4682	4567	37	1380	500	3120	5	1	6500000	302	33.45	0.98	12	0.00	139.00	4746.00	8520	20240329	-45.42	4535	20241204	2.54	8520	-45.42	20240329	4535	2.54	20241204	8520	-45.42	20240329	4535	2.54	20241204	0.07	N	045520	500	36 억	45000	N	N	N	N
146	20241204	160442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4600	-50	5	-1.08	66032575	14436	136.28	4535	4650	4535	6040	3255	4650	4574.15	0.68	0	709	4743	4696	4648	4601	4553	4672	4577	37	1390	500	3160	5	1	6500000	299	33.09	0.97	12	0.22	139.00	4746.00	8520	20240329	-46.01	4535	20241204	1.43	8520	-46.01	20240329	4535	1.43	20241204	8520	-46.01	20240329	4535	1.43	20241204	0.07	N	045520	500	36 억	44291	N	N	N	N
147	20241204	150442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4585	-65	5	-1.40	61413475	13429	126.77	4535	4650	4535	6040	3255	4650	4573.19	0.68	0	823	4743	4696	4648	4601	4553	4672	4577	37	1390	500	3160	5	1	6500000	298	32.99	0.97	12	0.21	139.00	4746.00	8520	20240329	-46.19	4535	20241204	1.10	8520	-46.19	20240329	4535	1.10	20241204	8520	-46.19	20240329	4535	1.10	20241204	0.07	N	045520	500	36 억	44291	N	N	N	N
148	20241204	140442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4600	-50	5	-1.08	55450135	12122	114.43	4535	4650	4535	6040	3255	4650	4574.33	0.68	0	822	4743	4696	4648	4601	4553	4672	4577	37	1390	500	3160	5	1	6500000	299	33.09	0.97	12	0.19	139.00	4746.00	8520	20240329	-46.01	4535	20241204	1.43	8520	-46.01	20240329	4535	1.43	20241204	8520	-46.01	20240329	4535	1.43	20241204	0.07	N	045520	500	36 억	44291	N	N	N	N
149	20241204	130437	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4610	-40	5	-0.86	47981710	10491	99.04	4535	4650	4535	6040	3255	4650	4573.60	0.68	0	734	4743	4696	4648	4601	4553	4672	4577	37	1390	500	3160	5	1	6500000	300	33.17	0.97	12	0.16	139.00	4746.00	8520	20240329	-45.89	4535	20241204	1.65	8520	-45.89	20240329	4535	1.65	20241204	8520	-45.89	20240329	4535	1.65	20241204	0.07	N	045520	500	36 억	44291	N	N	N	N
150	20241204	120436	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4600	-50	5	-1.08	36501540	7994	75.46	4535	4650	4535	6040	3255	4650	4566.11	0.68	0	734	4743	4696	4648	4601	4553	4672	4577	37	1390	500	3160	5	1	6500000	299	33.09	0.97	12	0.12	139.00	4746.00	8520	20240329	-46.01	4535	20241204	1.43	8520	-46.01	20240329	4535	1.43	20241204	8520	-46.01	20240329	4535	1.43	20241204	0.07	N	045520	500	36 억	44291	N	N	N	N
151	20241204	110434	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4590	-60	5	-1.29	33940005	7436	70.20	4535	4650	4535	6040	3255	4650	4564.27	0.68	0	408	4743	4696	4648	4601	4553	4672	4577	37	1390	500	3160	5	1	6500000	298	33.02	0.97	12	0.11	139.00	4746.00	8520	20240329	-46.13	4535	20241204	1.21	8520	-46.13	20240329	4535	1.21	20241204	8520	-46.13	20240329	4535	1.21	20241204	0.07	N	045520	500	36 억	44291	N	N	N	N
152	20241204	100434	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4580	-70	5	-1.51	20221820	4428	41.80	4535	4650	4535	6040	3255	4650	4566.79	0.68	0	378	4743	4696	4648	4601	4553	4672	4577	37	1390	500	3160	5	1	6500000	298	32.95	0.97	12	0.07	139.00	4746.00	8520	20240329	-46.24	4535	20241204	0.99	8520	-46.24	20240329	4535	0.99	20241204	8520	-46.24	20240329	4535	0.99	20241204	0.07	N	045520	500	36 억	44291	N	N	N	N
153	20241204	090440	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4550	-100	5	-2.15	5101970	1122	10.59	4535	4650	4535	6040	3255	4650	4547.12	0.68	0	-51	4743	4696	4648	4601	4553	4672	4577	37	1390	500	3160	5	1	6500000	296	32.73	0.96	12	0.02	139.00	4746.00	8520	20240329	-46.60	4535	20241204	0.33	8520	-46.60	20240329	4535	0.33	20241204	8520	-46.60	20240329	4535	0.33	20241204	0.07	N	045520	500	36 억	44291	N	N	N	N
154	20241203	160502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	-10	5	-0.21	49083485	10588	66.08	4660	4695	4600	6050	3265	4660	4635.76	0.68	0	230	4786	4722	4651	4587	4516	4755	4620	37	1390	500	3160	5	1	6500000	302	33.45	0.98	12	0.16	139.00	4746.00	8520	20240329	-45.42	4550	20241122	2.20	8520	-45.42	20240329	4550	2.20	20241122	8520	-45.42	20240329	4550	2.20	20241122	0.08	N	045520	500	36 억	44045	N	N	N	N
155	20241203	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	30	2	0.64	41780800	9019	56.28	4660	4695	4600	6050	3265	4660	4632.53	0.68	0	247	4786	4722	4651	4587	4516	4755	4620	37	1390	500	3160	5	1	6500000	305	33.74	0.99	12	0.14	139.00	4746.00	8520	20240329	-44.95	4550	20241122	3.08	8520	-44.95	20240329	4550	3.08	20241122	8520	-44.95	20240329	4550	3.08	20241122	0.08	N	045520	500	36 억	44045	N	N	N	N
156	20241203	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4680	20	2	0.43	40783045	8806	54.96	4660	4695	4600	6050	3265	4660	4631.28	0.68	0	249	4786	4722	4651	4587	4516	4755	4620	37	1390	500	3160	5	1	6500000	304	33.67	0.99	12	0.14	139.00	4746.00	8520	20240329	-45.07	4550	20241122	2.86	8520	-45.07	20240329	4550	2.86	20241122	8520	-45.07	20240329	4550	2.86	20241122	0.08	N	045520	500	36 억	44045	N	N	N	N
157	20241203	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4660	0	3	0.00	38622555	8343	52.07	4660	4695	4600	6050	3265	4660	4629.34	0.68	0	250	4786	4722	4651	4587	4516	4755	4620	37	1390	500	3160	5	1	6500000	303	33.53	0.98	12	0.13	139.00	4746.00	8520	20240329	-45.31	4550	20241122	2.42	8520	-45.31	20240329	4550	2.42	20241122	8520	-45.31	20240329	4550	2.42	20241122	0.08	N	045520	500	36 억	44045	N	N	N	N
158	20241203	120521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4665	5	2	0.11	38352570	8285	51.70	4660	4695	4600	6050	3265	4660	4629.16	0.68	0	250	4786	4722	4651	4587	4516	4755	4620	37	1390	500	3160	5	1	6500000	303	33.56	0.98	12	0.13	139.00	4746.00	8520	20240329	-45.25	4550	20241122	2.53	8520	-45.25	20240329	4550	2.53	20241122	8520	-45.25	20240329	4550	2.53	20241122	0.08	N	045520	500	36 억	44045	N	N	N	N
159	20241203	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	10	2	0.21	33708710	7288	45.48	4660	4695	4600	6050	3265	4660	4625.23	0.68	0	344	4786	4722	4651	4587	4516	4755	4620	37	1390	500	3160	5	1	6500000	304	33.60	0.98	12	0.11	139.00	4746.00	8520	20240329	-45.19	4550	20241122	2.64	8520	-45.19	20240329	4550	2.64	20241122	8520	-45.19	20240329	4550	2.64	20241122	0.08	N	045520	500	36 억	44045	N	N	N	N
160	20241203	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4655	-5	5	-0.11	28608650	6193	38.65	4660	4695	4600	6050	3265	4660	4619.51	0.68	0	243	4786	4722	4651	4587	4516	4755	4620	37	1390	500	3160	5	1	6500000	303	33.49	0.98	12	0.10	139.00	4746.00	8520	20240329	-45.36	4550	20241122	2.31	8520	-45.36	20240329	4550	2.31	20241122	8520	-45.36	20240329	4550	2.31	20241122	0.08	N	045520	500	36 억	44045	N	N	N	N
161	20241203	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4660	0	3	0.00	470660	101	0.63	4660	4660	4660	6050	3265	4660	4660.00	0.68	0	-14	4786	4722	4651	4587	4516	4755	4620	37	1390	500	3160	5	1	6500000	303	33.53	0.98	12	0.00	139.00	4746.00	8520	20240329	-45.31	4550	20241122	2.42	8520	-45.31	20240329	4550	2.42	20241122	8520	-45.31	20240329	4550	2.42	20241122	0.08	N	045520	500	36 억	44045	N	N	N	N
162	20241202	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4660	10	2	0.22	74384610	16023	6.41	4650	4715	4580	6040	3255	4650	4642.36	0.69	0	-930	5693	5171	4898	4376	4103	5432	4637	37	1390	500	3160	5	1	6500000	303	33.53	0.98	12	0.25	139.00	4746.00	8520	20240329	-45.31	4550	20241122	2.42	8520	-45.31	20240329	4550	2.42	20241122	8520	-45.31	20240329	4550	2.42	20241122	0.08	N	045520	500	36 억	44897	N	N	N	N
163	20241202	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	20	2	0.43	70896580	15275	6.11	4650	4715	4580	6040	3255	4650	4641.35	0.69	0	-636	5693	5171	4898	4376	4103	5432	4637	37	1390	500	3160	5	1	6500000	304	33.60	0.98	12	0.23	139.00	4746.00	8520	20240329	-45.19	4550	20241122	2.64	8520	-45.19	20240329	4550	2.64	20241122	8520	-45.19	20240329	4550	2.64	20241122	0.08	N	045520	500	36 억	44897	N	N	N	N
164	20241202	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4655	5	2	0.11	68769475	14818	5.93	4650	4715	4580	6040	3255	4650	4640.94	0.69	0	-434	5693	5171	4898	4376	4103	5432	4637	37	1390	500	3160	5	1	6500000	303	33.49	0.98	12	0.23	139.00	4746.00	8520	20240329	-45.36	4550	20241122	2.31	8520	-45.36	20240329	4550	2.31	20241122	8520	-45.36	20240329	4550	2.31	20241122	0.08	N	045520	500	36 억	44897	N	N	N	N
165	20241202	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4655	5	2	0.11	39014750	8383	3.35	4650	4715	4585	6040	3255	4650	4654.03	0.69	0	-967	5693	5171	4898	4376	4103	5432	4637	37	1390	500	3160	5	1	6500000	303	33.49	0.98	12	0.13	139.00	4746.00	8520	20240329	-45.36	4550	20241122	2.31	8520	-45.36	20240329	4550	2.31	20241122	8520	-45.36	20240329	4550	2.31	20241122	0.08	N	045520	500	36 억	44897	N	N	N	N
166	20241202	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4675	25	2	0.54	35442865	7618	3.05	4650	4715	4585	6040	3255	4650	4652.52	0.69	0	-969	5693	5171	4898	4376	4103	5432	4637	37	1390	500	3160	5	1	6500000	304	33.63	0.99	12	0.12	139.00	4746.00	8520	20240329	-45.13	4550	20241122	2.75	8520	-45.13	20240329	4550	2.75	20241122	8520	-45.13	20240329	4550	2.75	20241122	0.08	N	045520	500	36 억	44897	N	N	N	N
167	20241202	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4655	5	2	0.11	32501295	6985	2.79	4650	4715	4585	6040	3255	4650	4653.01	0.69	0	-925	5693	5171	4898	4376	4103	5432	4637	37	1390	500	3160	5	1	6500000	303	33.49	0.98	12	0.11	139.00	4746.00	8520	20240329	-45.36	4550	20241122	2.31	8520	-45.36	20240329	4550	2.31	20241122	8520	-45.36	20240329	4550	2.31	20241122	0.08	N	045520	500	36 억	44897	N	N	N	N
168	20241202	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4695	45	2	0.97	16834040	3625	1.45	4650	4715	4585	6040	3255	4650	4643.87	0.69	0	56	5693	5171	4898	4376	4103	5432	4637	37	1390	500	3160	5	1	6500000	305	33.78	0.99	12	0.06	139.00	4746.00	8520	20240329	-44.89	4550	20241122	3.19	8520	-44.89	20240329	4550	3.19	20241122	8520	-44.89	20240329	4550	3.19	20241122	0.08	N	045520	500	36 억	44897	N	N	N	N
169	20241202	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4665	15	2	0.32	1309575	281	0.11	4650	4715	4650	6040	3255	4650	4660.41	0.69	0	43	5693	5171	4898	4376	4103	5432	4637	37	1390	500	3160	5	1	6500000	303	33.56	0.98	12	0.00	139.00	4746.00	8520	20240329	-45.25	4550	20241122	2.53	8520	-45.25	20240329	4550	2.53	20241122	8520	-45.25	20240329	4550	2.53	20241122	0.08	N	045520	500	36 억	44897	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History