KissMeData/126880/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160859	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3595	25	2	0.70	295711475	83156	47.25	3535	3630	3490	4640	2500	3570	3555.80	1.85	8227	8010	3923	3746	3503	3326	3083	3835	3415	116	1070	500	2570	5	1	23204903	834	22.06	0.73	12	0.36	163.00	4942.00	5530	20240110	-34.99	2840	20241210	26.58	5530	-34.99	20240110	2840	26.58	20241210	5530	-34.99	20240110	2840	26.58	20241210	3.81	N	126880	500	116 억	428828	N	N	32	N	N
3	20241231	150850	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3595	25	2	0.70	295711475	83156	47.25	3535	3630	3490	4640	2500	3570	3555.80	1.85	8227	8010	3923	3746	3503	3326	3083	3835	3415	116	1070	500	2570	5	1	23204903	834	22.06	0.73	12	0.36	163.00	4942.00	5530	20240110	-34.99	2840	20241210	26.58	5530	-34.99	20240110	2840	26.58	20241210	5530	-34.99	20240110	2840	26.58	20241210	3.81	N	126880	500	116 억	428828	N	N	32	N	N
4	20241231	140857	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3595	25	2	0.70	295711475	83156	47.25	3535	3630	3490	4640	2500	3570	3555.80	1.85	8227	8010	3923	3746	3503	3326	3083	3835	3415	116	1070	500	2570	5	1	23204903	834	22.06	0.73	12	0.36	163.00	4942.00	5530	20240110	-34.99	2840	20241210	26.58	5530	-34.99	20240110	2840	26.58	20241210	5530	-34.99	20240110	2840	26.58	20241210	3.81	N	126880	500	116 억	428828	N	N	32	N	N
5	20241231	130859	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3595	25	2	0.70	295711475	83156	47.25	3535	3630	3490	4640	2500	3570	3555.80	1.85	8227	8010	3923	3746	3503	3326	3083	3835	3415	116	1070	500	2570	5	1	23204903	834	22.06	0.73	12	0.36	163.00	4942.00	5530	20240110	-34.99	2840	20241210	26.58	5530	-34.99	20240110	2840	26.58	20241210	5530	-34.99	20240110	2840	26.58	20241210	3.81	N	126880	500	116 억	428828	N	N	32	N	N
6	20241231	120858	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3595	25	2	0.70	295711475	83156	47.25	3535	3630	3490	4640	2500	3570	3555.80	1.85	8227	8010	3923	3746	3503	3326	3083	3835	3415	116	1070	500	2570	5	1	23204903	834	22.06	0.73	12	0.36	163.00	4942.00	5530	20240110	-34.99	2840	20241210	26.58	5530	-34.99	20240110	2840	26.58	20241210	5530	-34.99	20240110	2840	26.58	20241210	3.81	N	126880	500	116 억	428828	N	N	32	N	N
7	20241231	110857	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3595	25	2	0.70	295711475	83156	47.25	3535	3630	3490	4640	2500	3570	3555.80	1.85	8227	8010	3923	3746	3503	3326	3083	3835	3415	116	1070	500	2570	5	1	23204903	834	22.06	0.73	12	0.36	163.00	4942.00	5530	20240110	-34.99	2840	20241210	26.58	5530	-34.99	20240110	2840	26.58	20241210	5530	-34.99	20240110	2840	26.58	20241210	3.81	N	126880	500	116 억	428828	N	N	32	N	N
8	20241231	100851	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3595	25	2	0.70	295711475	83156	47.25	3535	3630	3490	4640	2500	3570	3555.80	1.85	8227	8010	3923	3746	3503	3326	3083	3835	3415	116	1070	500	2570	5	1	23204903	834	22.06	0.73	12	0.36	163.00	4942.00	5530	20240110	-34.99	2840	20241210	26.58	5530	-34.99	20240110	2840	26.58	20241210	5530	-34.99	20240110	2840	26.58	20241210	3.81	N	126880	500	116 억	428828	N	N	32	N	N
9	20241231	090859	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3595	25	2	0.70	295711475	83156	47.25	3535	3630	3490	4640	2500	3570	3555.80	1.85	8227	8010	3923	3746	3503	3326	3083	3835	3415	116	1070	500	2570	5	1	23204903	834	22.06	0.73	12	0.36	163.00	4942.00	5530	20240110	-34.99	2840	20241210	26.58	5530	-34.99	20240110	2840	26.58	20241210	5530	-34.99	20240110	2840	26.58	20241210	3.81	N	126880	500	116 억	428828	N	N	32	N	N
10	20241230	160854	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3595	25	2	0.70	292735775	82326	46.78	3535	3630	3490	4640	2500	3570	3555.80	1.81	0	8010	3923	3746	3503	3326	3083	3835	3415	116	1070	500	2570	5	1	23204903	834	22.06	0.73	12	0.35	163.00	4942.00	5530	20240110	-34.99	2840	20241210	26.58	5530	-34.99	20240110	2840	26.58	20241210	5530	-34.99	20240110	2840	26.58	20241210	3.81	N	126880	500	116 억	420601	N	N	32	N	N
11	20241230	150856	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3595	25	2	0.70	281073970	79083	44.94	3535	3630	3490	4640	2500	3570	3554.16	1.81	0	6524	3923	3746	3503	3326	3083	3835	3415	116	1070	500	2570	5	1	23204903	834	22.06	0.73	12	0.34	163.00	4942.00	5530	20240110	-34.99	2840	20241210	26.58	5530	-34.99	20240110	2840	26.58	20241210	5530	-34.99	20240110	2840	26.58	20241210	3.81	N	126880	500	116 억	420601	N	N	32	N	N
12	20241230	140856	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3545	-25	5	-0.70	219300380	61815	35.12	3535	3630	3490	4640	2500	3570	3547.69	1.81	0	5287	3923	3746	3503	3326	3083	3835	3415	116	1070	500	2570	5	1	23204903	823	21.75	0.72	12	0.27	163.00	4942.00	5530	20240110	-35.90	2840	20241210	24.82	5530	-35.90	20240110	2840	24.82	20241210	5530	-35.90	20240110	2840	24.82	20241210	3.81	N	126880	500	116 억	420601	N	N	32	N	N
13	20241230	130856	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3520	-50	5	-1.40	205508535	57911	32.91	3535	3630	3490	4640	2500	3570	3548.70	1.81	0	4639	3923	3746	3503	3326	3083	3835	3415	116	1070	500	2570	5	1	23204903	817	21.60	0.71	12	0.25	163.00	4942.00	5530	20240110	-36.35	2840	20241210	23.94	5530	-36.35	20240110	2840	23.94	20241210	5530	-36.35	20240110	2840	23.94	20241210	3.81	N	126880	500	116 억	420601	N	N	32	N	N
14	20241230	120853	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3520	-50	5	-1.40	194164475	54686	31.07	3535	3630	3490	4640	2500	3570	3550.53	1.81	0	4733	3923	3746	3503	3326	3083	3835	3415	116	1070	500	2570	5	1	23204903	817	21.60	0.71	12	0.24	163.00	4942.00	5530	20240110	-36.35	2840	20241210	23.94	5530	-36.35	20240110	2840	23.94	20241210	5530	-36.35	20240110	2840	23.94	20241210	3.81	N	126880	500	116 억	420601	N	N	32	N	N
15	20241230	110856	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3490	-80	5	-2.24	184715690	51999	29.55	3535	3630	3490	4640	2500	3570	3552.29	1.81	0	4961	3923	3746	3503	3326	3083	3835	3415	116	1070	500	2570	5	1	23204903	810	21.41	0.71	12	0.22	163.00	4942.00	5530	20240110	-36.89	2840	20241210	22.89	5530	-36.89	20240110	2840	22.89	20241210	5530	-36.89	20240110	2840	22.89	20241210	3.81	N	126880	500	116 억	420601	N	N	32	N	N
16	20241230	100855	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3560	-10	5	-0.28	103347065	28869	16.40	3535	3630	3530	4640	2500	3570	3579.86	1.81	0	5150	3923	3746	3503	3326	3083	3835	3415	116	1070	500	2570	5	1	23204903	826	21.84	0.72	12	0.12	163.00	4942.00	5530	20240110	-35.62	2840	20241210	25.35	5530	-35.62	20240110	2840	25.35	20241210	5530	-35.62	20240110	2840	25.35	20241210	3.81	N	126880	500	116 억	420601	N	N	32	N	N
17	20241230	090857	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3625	55	2	1.54	32245435	9010	5.12	3535	3625	3530	4640	2500	3570	3578.85	1.81	0	3436	3923	3746	3503	3326	3083	3835	3415	116	1070	500	2570	5	1	23204903	841	22.24	0.73	12	0.04	163.00	4942.00	5530	20240110	-34.45	2840	20241210	27.64	5530	-34.45	20240110	2840	27.64	20241210	5530	-34.45	20240110	2840	27.64	20241210	3.81	N	126880	500	116 억	420601	N	N	32	N	N
18	20241227	160852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3570	220	2	6.57	608158525	173826	224.80	3260	3680	3260	4355	2345	3350	3498.66	1.68	0	30724	3576	3462	3381	3267	3186	3520	3325	116	1005	500	2410	5	1	23204903	828	21.90	0.72	12	0.75	163.00	4942.00	5530	20240110	-35.44	2840	20241210	25.70	5530	-35.44	20240110	2840	25.70	20241210	5530	-35.44	20240110	2840	25.70	20241210	3.84	N	126880	500	116 억	389936	N	N	32	N	N
19	20241227	150851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3550	200	2	5.97	431442925	124842	161.45	3260	3550	3260	4355	2345	3350	3455.91	1.68	0	32643	3576	3462	3381	3267	3186	3520	3325	116	1005	500	2410	5	1	23204903	824	21.78	0.72	12	0.54	163.00	4942.00	5530	20240110	-35.80	2840	20241210	25.00	5530	-35.80	20240110	2840	25.00	20241210	5530	-35.80	20240110	2840	25.00	20241210	3.84	N	126880	500	116 억	389936	N	N	17	N	N
20	20241227	140853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3470	120	2	3.58	283379970	82704	106.96	3260	3490	3260	4355	2345	3350	3426.44	1.68	0	20647	3576	3462	3381	3267	3186	3520	3325	116	1005	500	2410	5	1	23204903	805	21.29	0.70	12	0.36	163.00	4942.00	5530	20240110	-37.25	2840	20241210	22.18	5530	-37.25	20240110	2840	22.18	20241210	5530	-37.25	20240110	2840	22.18	20241210	3.84	N	126880	500	116 억	389936	N	N	17	N	N
21	20241227	130852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3485	135	2	4.03	237467350	69474	89.85	3260	3485	3260	4355	2345	3350	3418.08	1.68	0	14132	3576	3462	3381	3267	3186	3520	3325	116	1005	500	2410	5	1	23204903	809	21.38	0.71	12	0.30	163.00	4942.00	5530	20240110	-36.98	2840	20241210	22.71	5530	-36.98	20240110	2840	22.71	20241210	5530	-36.98	20240110	2840	22.71	20241210	3.84	N	126880	500	116 억	389936	N	N	17	N	N
22	20241227	120854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3435	85	2	2.54	182165090	53472	69.15	3260	3460	3260	4355	2345	3350	3406.74	1.68	0	8573	3576	3462	3381	3267	3186	3520	3325	116	1005	500	2410	5	1	23204903	797	21.07	0.70	12	0.23	163.00	4942.00	5530	20240110	-37.88	2840	20241210	20.95	5530	-37.88	20240110	2840	20.95	20241210	5530	-37.88	20240110	2840	20.95	20241210	3.84	N	126880	500	116 억	389936	N	N	17	N	N
23	20241227	110851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3425	75	2	2.24	129151525	38046	49.20	3260	3440	3260	4355	2345	3350	3394.62	1.68	0	5639	3576	3462	3381	3267	3186	3520	3325	116	1005	500	2410	5	1	23204903	795	21.01	0.69	12	0.16	163.00	4942.00	5530	20240110	-38.07	2840	20241210	20.60	5530	-38.07	20240110	2840	20.60	20241210	5530	-38.07	20240110	2840	20.60	20241210	3.84	N	126880	500	116 억	389936	N	N	17	N	N
24	20241227	100850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3400	50	2	1.49	36078490	10846	14.03	3260	3405	3260	4355	2345	3350	3326.43	1.68	0	908	3576	3462	3381	3267	3186	3520	3325	116	1005	500	2410	5	1	23204903	789	20.86	0.69	12	0.05	163.00	4942.00	5530	20240110	-38.52	2840	20241210	19.72	5530	-38.52	20240110	2840	19.72	20241210	5530	-38.52	20240110	2840	19.72	20241210	3.84	N	126880	500	116 억	389936	N	N	17	N	N
25	20241227	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3290	-60	5	-1.79	5171510	1572	2.03	3260	3340	3260	4355	2345	3350	3289.76	1.68	0	10	3576	3462	3381	3267	3186	3520	3325	116	1005	500	2410	5	1	23204903	763	20.18	0.67	12	0.01	163.00	4942.00	5530	20240110	-40.51	2840	20241210	15.85	5530	-40.51	20240110	2840	15.85	20241210	5530	-40.51	20240110	2840	15.85	20241210	3.84	N	126880	500	116 억	389936	N	N	17	N	N
26	20241226	160846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	40	2	1.21	259009440	76970	134.35	3300	3495	3300	4300	2320	3310	3365.08	1.69	0	-2946	3393	3351	3323	3281	3253	3337	3267	116	990	500	2380	5	1	23204903	777	20.55	0.68	12	0.33	163.00	4942.00	5530	20240110	-39.42	2840	20241210	17.96	5530	-39.42	20240110	2840	17.96	20241210	5530	-39.42	20240110	2840	17.96	20241210	3.82	N	126880	500	116 억	393028	N	N	17	N	N
27	20241226	150843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3355	45	2	1.36	247761960	73609	128.49	3300	3495	3300	4300	2320	3310	3365.92	1.69	0	-3137	3393	3351	3323	3281	3253	3337	3267	116	990	500	2380	5	1	23204903	779	20.58	0.68	12	0.32	163.00	4942.00	5530	20240110	-39.33	2840	20241210	18.13	5530	-39.33	20240110	2840	18.13	20241210	5530	-39.33	20240110	2840	18.13	20241210	3.82	N	126880	500	116 억	393028	N	N	16	N	N
28	20241226	140844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3345	35	2	1.06	150384455	44516	77.70	3300	3495	3300	4300	2320	3310	3378.21	1.69	0	-12289	3393	3351	3323	3281	3253	3337	3267	116	990	500	2380	5	1	23204903	776	20.52	0.68	12	0.19	163.00	4942.00	5530	20240110	-39.51	2840	20241210	17.78	5530	-39.51	20240110	2840	17.78	20241210	5530	-39.51	20240110	2840	17.78	20241210	3.82	N	126880	500	116 억	393028	N	N	16	N	N
29	20241226	130845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3375	65	2	1.96	118969225	35173	61.40	3300	3495	3300	4300	2320	3310	3382.40	1.69	0	-7713	3393	3351	3323	3281	3253	3337	3267	116	990	500	2380	5	1	23204903	783	20.71	0.68	12	0.15	163.00	4942.00	5530	20240110	-38.97	2840	20241210	18.84	5530	-38.97	20240110	2840	18.84	20241210	5530	-38.97	20240110	2840	18.84	20241210	3.82	N	126880	500	116 억	393028	N	N	16	N	N
30	20241226	120842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3385	75	2	2.27	113415490	33524	58.52	3300	3495	3300	4300	2320	3310	3383.11	1.69	0	-7739	3393	3351	3323	3281	3253	3337	3267	116	990	500	2380	5	1	23204903	785	20.77	0.68	12	0.14	163.00	4942.00	5530	20240110	-38.79	2840	20241210	19.19	5530	-38.79	20240110	2840	19.19	20241210	5530	-38.79	20240110	2840	19.19	20241210	3.82	N	126880	500	116 억	393028	N	N	16	N	N
31	20241226	110842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	40	2	1.21	98437735	29070	50.74	3300	3495	3300	4300	2320	3310	3386.23	1.69	0	-8139	3393	3351	3323	3281	3253	3337	3267	116	990	500	2380	5	1	23204903	777	20.55	0.68	12	0.13	163.00	4942.00	5530	20240110	-39.42	2840	20241210	17.96	5530	-39.42	20240110	2840	17.96	20241210	5530	-39.42	20240110	2840	17.96	20241210	3.82	N	126880	500	116 억	393028	N	N	16	N	N
32	20241226	100844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3390	80	2	2.42	81509455	24048	41.98	3300	3495	3300	4300	2320	3310	3389.45	1.69	0	-7687	3393	3351	3323	3281	3253	3337	3267	116	990	500	2380	5	1	23204903	787	20.80	0.69	12	0.10	163.00	4942.00	5530	20240110	-38.70	2840	20241210	19.37	5530	-38.70	20240110	2840	19.37	20241210	5530	-38.70	20240110	2840	19.37	20241210	3.82	N	126880	500	116 억	393028	N	N	16	N	N
33	20241226	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3375	65	2	1.96	40661385	11981	20.91	3300	3495	3300	4300	2320	3310	3393.82	1.69	0	-1832	3393	3351	3323	3281	3253	3337	3267	116	990	500	2380	5	1	23204903	783	20.71	0.68	12	0.05	163.00	4942.00	5530	20240110	-38.97	2840	20241210	18.84	5530	-38.97	20240110	2840	18.84	20241210	5530	-38.97	20240110	2840	18.84	20241210	3.82	N	126880	500	116 억	393028	N	N	16	N	N
34	20241224	160844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3310	-35	5	-1.05	179056905	53843	233.74	3345	3365	3295	4345	2345	3345	3325.54	1.69	0	186	3398	3371	3353	3326	3308	3362	3317	116	1000	500	2400	5	1	23204903	768	20.31	0.67	12	0.23	163.00	4942.00	5530	20240110	-40.14	2840	20241210	16.55	5530	-40.14	20240110	2840	16.55	20241210	5530	-40.14	20240110	2840	16.55	20241210	3.80	N	126880	500	116 억	392842	N	N	16	N	N
35	20241224	150843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3315	-30	5	-0.90	160526700	48243	209.43	3345	3365	3300	4345	2345	3345	3327.46	1.69	0	1568	3398	3371	3353	3326	3308	3362	3317	116	1000	500	2400	5	1	23204903	769	20.34	0.67	12	0.21	163.00	4942.00	5530	20240110	-40.05	2840	20241210	16.73	5530	-40.05	20240110	2840	16.73	20241210	5530	-40.05	20240110	2840	16.73	20241210	3.80	N	126880	500	116 억	392842	N	N	11	N	N
36	20241224	140841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3315	-30	5	-0.90	144965300	43558	189.09	3345	3365	3300	4345	2345	3345	3328.10	1.69	0	2988	3398	3371	3353	3326	3308	3362	3317	116	1000	500	2400	5	1	23204903	769	20.34	0.67	12	0.19	163.00	4942.00	5530	20240110	-40.05	2840	20241210	16.73	5530	-40.05	20240110	2840	16.73	20241210	5530	-40.05	20240110	2840	16.73	20241210	3.80	N	126880	500	116 억	392842	N	N	11	N	N
37	20241224	130843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3320	-25	5	-0.75	124883480	37490	162.75	3345	3365	3310	4345	2345	3345	3331.11	1.69	0	5586	3398	3371	3353	3326	3308	3362	3317	116	1000	500	2400	5	1	23204903	770	20.37	0.67	12	0.16	163.00	4942.00	5530	20240110	-39.96	2840	20241210	16.90	5530	-39.96	20240110	2840	16.90	20241210	5530	-39.96	20240110	2840	16.90	20241210	3.80	N	126880	500	116 억	392842	N	N	11	N	N
38	20241224	120842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3325	-20	5	-0.60	103263990	30977	134.48	3345	3365	3310	4345	2345	3345	3333.57	1.69	0	7482	3398	3371	3353	3326	3308	3362	3317	116	1000	500	2400	5	1	23204903	772	20.40	0.67	12	0.13	163.00	4942.00	5530	20240110	-39.87	2840	20241210	17.08	5530	-39.87	20240110	2840	17.08	20241210	5530	-39.87	20240110	2840	17.08	20241210	3.80	N	126880	500	116 억	392842	N	N	11	N	N
39	20241224	110845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3345	0	3	0.00	67258115	20150	87.48	3345	3365	3310	4345	2345	3345	3337.87	1.69	0	3972	3398	3371	3353	3326	3308	3362	3317	116	1000	500	2400	5	1	23204903	776	20.52	0.68	12	0.09	163.00	4942.00	5530	20240110	-39.51	2840	20241210	17.78	5530	-39.51	20240110	2840	17.78	20241210	5530	-39.51	20240110	2840	17.78	20241210	3.80	N	126880	500	116 억	392842	N	N	11	N	N
40	20241224	100843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3360	15	2	0.45	60896070	18251	79.23	3345	3365	3310	4345	2345	3345	3336.59	1.69	0	4267	3398	3371	3353	3326	3308	3362	3317	116	1000	500	2400	5	1	23204903	780	20.61	0.68	12	0.08	163.00	4942.00	5530	20240110	-39.24	2840	20241210	18.31	5530	-39.24	20240110	2840	18.31	20241210	5530	-39.24	20240110	2840	18.31	20241210	3.80	N	126880	500	116 억	392842	N	N	11	N	N
41	20241224	090846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3365	20	2	0.60	8347425	2493	10.82	3345	3365	3345	4345	2345	3345	3348.35	1.69	0	1101	3398	3371	3353	3326	3308	3362	3317	116	1000	500	2400	5	1	23204903	781	20.64	0.68	12	0.01	163.00	4942.00	5530	20240110	-39.15	2840	20241210	18.49	5530	-39.15	20240110	2840	18.49	20241210	5530	-39.15	20240110	2840	18.49	20241210	3.80	N	126880	500	116 억	392842	N	N	11	N	N
42	20241223	160836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3345	-10	5	-0.30	76140405	22635	38.99	3350	3380	3335	4360	2350	3355	3363.83	1.70	0	-2518	3435	3395	3340	3300	3245	3415	3320	116	1005	500	2410	5	1	23204903	776	20.52	0.68	12	0.10	163.00	4942.00	5530	20240110	-39.51	2840	20241210	17.78	5530	-39.51	20240110	2840	17.78	20241210	5530	-39.51	20240110	2840	17.78	20241210	3.78	N	126880	500	116 억	395598	N	N	11	N	N
43	20241223	150841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3355	0	3	0.00	71834780	21348	36.77	3350	3380	3335	4360	2350	3355	3364.94	1.70	0	-1987	3435	3395	3340	3300	3245	3415	3320	116	1005	500	2410	5	1	23204903	779	20.58	0.68	12	0.09	163.00	4942.00	5530	20240110	-39.33	2840	20241210	18.13	5530	-39.33	20240110	2840	18.13	20241210	5530	-39.33	20240110	2840	18.13	20241210	3.78	N	126880	500	116 억	395598	N	N	9	N	N
44	20241223	140835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3370	15	2	0.45	69634760	20692	35.64	3350	3380	3335	4360	2350	3355	3365.30	1.70	0	-2250	3435	3395	3340	3300	3245	3415	3320	116	1005	500	2410	5	1	23204903	782	20.67	0.68	12	0.09	163.00	4942.00	5530	20240110	-39.06	2840	20241210	18.66	5530	-39.06	20240110	2840	18.66	20241210	5530	-39.06	20240110	2840	18.66	20241210	3.78	N	126880	500	116 억	395598	N	N	9	N	N
45	20241223	130836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3360	5	2	0.15	58693830	17439	30.04	3350	3380	3335	4360	2350	3355	3365.66	1.70	0	-2913	3435	3395	3340	3300	3245	3415	3320	116	1005	500	2410	5	1	23204903	780	20.61	0.68	12	0.08	163.00	4942.00	5530	20240110	-39.24	2840	20241210	18.31	5530	-39.24	20240110	2840	18.31	20241210	5530	-39.24	20240110	2840	18.31	20241210	3.78	N	126880	500	116 억	395598	N	N	9	N	N
46	20241223	120837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3375	20	2	0.60	54203510	16104	27.74	3350	3380	3335	4360	2350	3355	3365.84	1.70	0	-1795	3435	3395	3340	3300	3245	3415	3320	116	1005	500	2410	5	1	23204903	783	20.71	0.68	12	0.07	163.00	4942.00	5530	20240110	-38.97	2840	20241210	18.84	5530	-38.97	20240110	2840	18.84	20241210	5530	-38.97	20240110	2840	18.84	20241210	3.78	N	126880	500	116 억	395598	N	N	9	N	N
47	20241223	110836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3380	25	2	0.75	48496105	14411	24.82	3350	3380	3335	4360	2350	3355	3365.21	1.70	0	-1103	3435	3395	3340	3300	3245	3415	3320	116	1005	500	2410	5	1	23204903	784	20.74	0.68	12	0.06	163.00	4942.00	5530	20240110	-38.88	2840	20241210	19.01	5530	-38.88	20240110	2840	19.01	20241210	5530	-38.88	20240110	2840	19.01	20241210	3.78	N	126880	500	116 억	395598	N	N	9	N	N
48	20241223	100831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3375	20	2	0.60	41791390	12421	21.39	3350	3375	3335	4360	2350	3355	3364.58	1.70	0	-1688	3435	3395	3340	3300	3245	3415	3320	116	1005	500	2410	5	1	23204903	783	20.71	0.68	12	0.05	163.00	4942.00	5530	20240110	-38.97	2840	20241210	18.84	5530	-38.97	20240110	2840	18.84	20241210	5530	-38.97	20240110	2840	18.84	20241210	3.78	N	126880	500	116 억	395598	N	N	9	N	N
49	20241223	090835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	-5	5	-0.15	8122550	2415	4.16	3350	3370	3340	4360	2350	3355	3363.37	1.70	0	291	3435	3395	3340	3300	3245	3415	3320	116	1005	500	2410	5	1	23204903	777	20.55	0.68	12	0.01	163.00	4942.00	5530	20240110	-39.42	2840	20241210	17.96	5530	-39.42	20240110	2840	17.96	20241210	5530	-39.42	20240110	2840	17.96	20241210	3.78	N	126880	500	116 억	395598	N	N	9	N	N
50	20241220	160831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3355	40	2	1.21	192032125	57596	208.03	3315	3380	3285	4305	2325	3315	3334.19	1.68	0	5000	3425	3370	3335	3280	3245	3397	3307	116	990	500	2380	5	1	23204903	779	20.58	0.68	12	0.25	163.00	4942.00	5530	20240110	-39.33	2840	20241210	18.13	5530	-39.33	20240110	2840	18.13	20241210	5530	-39.33	20240110	2840	18.13	20241210	3.74	N	126880	500	116 억	390598	N	N	9	N	N
51	20241220	150835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	35	2	1.06	176908195	53073	191.70	3315	3380	3285	4305	2325	3315	3333.37	1.68	0	1417	3425	3370	3335	3280	3245	3397	3307	116	990	500	2380	5	1	23204903	777	20.55	0.68	12	0.23	163.00	4942.00	5530	20240110	-39.42	2840	20241210	17.96	5530	-39.42	20240110	2840	17.96	20241210	5530	-39.42	20240110	2840	17.96	20241210	3.74	N	126880	500	116 억	390598	N	N	9	N	N
52	20241220	140832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3360	45	2	1.36	163956240	49211	177.75	3315	3365	3285	4305	2325	3315	3331.77	1.68	0	1189	3425	3370	3335	3280	3245	3397	3307	116	990	500	2380	5	1	23204903	780	20.61	0.68	12	0.21	163.00	4942.00	5530	20240110	-39.24	2840	20241210	18.31	5530	-39.24	20240110	2840	18.31	20241210	5530	-39.24	20240110	2840	18.31	20241210	3.74	N	126880	500	116 억	390598	N	N	9	N	N
53	20241220	130832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3335	20	2	0.60	126983795	38201	137.98	3315	3360	3285	4305	2325	3315	3324.15	1.68	0	9513	3425	3370	3335	3280	3245	3397	3307	116	990	500	2380	5	1	23204903	774	20.46	0.67	12	0.16	163.00	4942.00	5530	20240110	-39.69	2840	20241210	17.43	5530	-39.69	20240110	2840	17.43	20241210	5530	-39.69	20240110	2840	17.43	20241210	3.74	N	126880	500	116 억	390598	N	N	9	N	N
54	20241220	120831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	35	2	1.06	122220215	36776	132.83	3315	3360	3285	4305	2325	3315	3323.42	1.68	0	10110	3425	3370	3335	3280	3245	3397	3307	116	990	500	2380	5	1	23204903	777	20.55	0.68	12	0.16	163.00	4942.00	5530	20240110	-39.42	2840	20241210	17.96	5530	-39.42	20240110	2840	17.96	20241210	5530	-39.42	20240110	2840	17.96	20241210	3.74	N	126880	500	116 억	390598	N	N	9	N	N
55	20241220	110830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3325	10	2	0.30	95063470	28642	103.45	3315	3360	3285	4305	2325	3315	3319.05	1.68	0	5761	3425	3370	3335	3280	3245	3397	3307	116	990	500	2380	5	1	23204903	772	20.40	0.67	12	0.12	163.00	4942.00	5530	20240110	-39.87	2840	20241210	17.08	5530	-39.87	20240110	2840	17.08	20241210	5530	-39.87	20240110	2840	17.08	20241210	3.74	N	126880	500	116 억	390598	N	N	9	N	N
56	20241220	100832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3360	45	2	1.36	46802115	14158	51.14	3315	3360	3285	4305	2325	3315	3305.56	1.68	0	-1316	3425	3370	3335	3280	3245	3397	3307	116	990	500	2380	5	1	23204903	780	20.61	0.68	12	0.06	163.00	4942.00	5530	20240110	-39.24	2840	20241210	18.31	5530	-39.24	20240110	2840	18.31	20241210	5530	-39.24	20240110	2840	18.31	20241210	3.74	N	126880	500	116 억	390598	N	N	9	N	N
57	20241220	090833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3315	0	3	0.00	7485490	2257	8.15	3315	3335	3315	4305	2325	3315	3316.73	1.68	0	-2010	3425	3370	3335	3280	3245	3397	3307	116	990	500	2380	5	1	23204903	769	20.34	0.67	12	0.01	163.00	4942.00	5530	20240110	-40.05	2840	20241210	16.73	5530	-40.05	20240110	2840	16.73	20241210	5530	-40.05	20240110	2840	16.73	20241210	3.74	N	126880	500	116 억	390598	N	N	9	N	N
58	20241219	160829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3315	-110	5	-3.21	92276745	27686	68.73	3300	3390	3300	4450	2400	3425	3333.01	1.65	0	6783	3511	3467	3411	3367	3311	3490	3390	116	1025	500	2460	5	1	23204903	769	20.34	0.67	12	0.12	163.00	4942.00	5530	20240110	-40.05	2840	20241210	16.73	5530	-40.05	20240110	2840	16.73	20241210	5530	-40.05	20240110	2840	16.73	20241210	3.70	N	126880	500	116 억	383815	N	N	9	N	N
59	20241219	150828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3325	-100	5	-2.92	89519725	26857	66.67	3300	3390	3300	4450	2400	3425	3333.20	1.65	0	7483	3511	3467	3411	3367	3311	3490	3390	116	1025	500	2460	5	1	23204903	772	20.40	0.67	12	0.12	163.00	4942.00	5530	20240110	-39.87	2840	20241210	17.08	5530	-39.87	20240110	2840	17.08	20241210	5530	-39.87	20240110	2840	17.08	20241210	3.70	N	126880	500	116 억	383815	N	N	13	N	N
60	20241219	140829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3325	-100	5	-2.92	83399620	25015	62.10	3300	3390	3300	4450	2400	3425	3333.98	1.65	0	7143	3511	3467	3411	3367	3311	3490	3390	116	1025	500	2460	5	1	23204903	772	20.40	0.67	12	0.11	163.00	4942.00	5530	20240110	-39.87	2840	20241210	17.08	5530	-39.87	20240110	2840	17.08	20241210	5530	-39.87	20240110	2840	17.08	20241210	3.70	N	126880	500	116 억	383815	N	N	13	N	N
61	20241219	130828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3345	-80	5	-2.34	74789145	22429	55.68	3300	3390	3300	4450	2400	3425	3334.48	1.65	0	6387	3511	3467	3411	3367	3311	3490	3390	116	1025	500	2460	5	1	23204903	776	20.52	0.68	12	0.10	163.00	4942.00	5530	20240110	-39.51	2840	20241210	17.78	5530	-39.51	20240110	2840	17.78	20241210	5530	-39.51	20240110	2840	17.78	20241210	3.70	N	126880	500	116 억	383815	N	N	13	N	N
62	20241219	120831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3345	-80	5	-2.34	36702890	10986	27.27	3300	3390	3300	4450	2400	3425	3340.88	1.65	0	1929	3511	3467	3411	3367	3311	3490	3390	116	1025	500	2460	5	1	23204903	776	20.52	0.68	12	0.05	163.00	4942.00	5530	20240110	-39.51	2840	20241210	17.78	5530	-39.51	20240110	2840	17.78	20241210	5530	-39.51	20240110	2840	17.78	20241210	3.70	N	126880	500	116 억	383815	N	N	13	N	N
63	20241219	110828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3360	-65	5	-1.90	33063070	9901	24.58	3300	3390	3300	4450	2400	3425	3339.37	1.65	0	2835	3511	3467	3411	3367	3311	3490	3390	116	1025	500	2460	5	1	23204903	780	20.61	0.68	12	0.04	163.00	4942.00	5530	20240110	-39.24	2840	20241210	18.31	5530	-39.24	20240110	2840	18.31	20241210	5530	-39.24	20240110	2840	18.31	20241210	3.70	N	126880	500	116 억	383815	N	N	13	N	N
64	20241219	100820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3390	-35	5	-1.02	23093950	6922	17.18	3300	3390	3300	4450	2400	3425	3336.31	1.65	0	1736	3511	3467	3411	3367	3311	3490	3390	116	1025	500	2460	5	1	23204903	787	20.80	0.69	12	0.03	163.00	4942.00	5530	20240110	-38.70	2840	20241210	19.37	5530	-38.70	20240110	2840	19.37	20241210	5530	-38.70	20240110	2840	19.37	20241210	3.70	N	126880	500	116 억	383815	N	N	13	N	N
65	20241219	090830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3345	-80	5	-2.34	7108560	2149	5.33	3300	3350	3300	4450	2400	3425	3307.85	1.65	0	225	3511	3467	3411	3367	3311	3490	3390	116	1025	500	2460	5	1	23204903	776	20.52	0.68	12	0.01	163.00	4942.00	5530	20240110	-39.51	2840	20241210	17.78	5530	-39.51	20240110	2840	17.78	20241210	5530	-39.51	20240110	2840	17.78	20241210	3.70	N	126880	500	116 억	383815	N	N	13	N	N
66	20241218	160824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3425	30	2	0.88	136914655	40285	33.34	3365	3455	3355	4410	2380	3395	3398.65	1.64	0	3237	3548	3471	3428	3351	3308	3450	3330	116	1015	500	2440	5	1	23204903	795	21.01	0.69	12	0.17	163.00	4942.00	5530	20240110	-38.07	2840	20241210	20.60	5530	-38.07	20240110	2840	20.60	20241210	5530	-38.07	20240110	2840	20.60	20241210	3.45	N	126880	500	116 억	380579	N	N	13	N	N
67	20241218	150829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3420	25	2	0.74	125175220	36858	30.50	3365	3455	3355	4410	2380	3395	3396.15	1.64	0	2660	3548	3471	3428	3351	3308	3450	3330	116	1015	500	2440	5	1	23204903	794	20.98	0.69	12	0.16	163.00	4942.00	5530	20240110	-38.16	2840	20241210	20.42	5530	-38.16	20240110	2840	20.42	20241210	5530	-38.16	20240110	2840	20.42	20241210	3.45	N	126880	500	116 억	380579	N	N	0	N	N
68	20241218	140826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3455	60	2	1.77	107056145	31578	26.13	3365	3455	3355	4410	2380	3395	3390.21	1.64	0	1048	3548	3471	3428	3351	3308	3450	3330	116	1015	500	2440	5	1	23204903	802	21.20	0.70	12	0.14	163.00	4942.00	5530	20240110	-37.52	2840	20241210	21.65	5530	-37.52	20240110	2840	21.65	20241210	5530	-37.52	20240110	2840	21.65	20241210	3.45	N	126880	500	116 억	380579	N	N	0	N	N
69	20241218	130829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3395	0	3	0.00	87649165	25912	21.44	3365	3415	3355	4410	2380	3395	3382.57	1.64	0	-1531	3548	3471	3428	3351	3308	3450	3330	116	1015	500	2440	5	1	23204903	788	20.83	0.69	12	0.11	163.00	4942.00	5530	20240110	-38.61	2840	20241210	19.54	5530	-38.61	20240110	2840	19.54	20241210	5530	-38.61	20240110	2840	19.54	20241210	3.45	N	126880	500	116 억	380579	N	N	0	N	N
70	20241218	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3400	5	2	0.15	76459055	22625	18.72	3365	3415	3355	4410	2380	3395	3379.41	1.64	0	-1982	3548	3471	3428	3351	3308	3450	3330	116	1015	500	2440	5	1	23204903	789	20.86	0.69	12	0.10	163.00	4942.00	5530	20240110	-38.52	2840	20241210	19.72	5530	-38.52	20240110	2840	19.72	20241210	5530	-38.52	20240110	2840	19.72	20241210	3.45	N	126880	500	116 억	380579	N	N	0	N	N
71	20241218	110827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3380	-15	5	-0.44	35292045	10411	8.61	3365	3415	3365	4410	2380	3395	3389.88	1.64	0	-1232	3548	3471	3428	3351	3308	3450	3330	116	1015	500	2440	5	1	23204903	784	20.74	0.68	12	0.04	163.00	4942.00	5530	20240110	-38.88	2840	20241210	19.01	5530	-38.88	20240110	2840	19.01	20241210	5530	-38.88	20240110	2840	19.01	20241210	3.45	N	126880	500	116 억	380579	N	N	0	N	N
72	20241218	100828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3395	0	3	0.00	13772610	4056	3.36	3365	3415	3365	4410	2380	3395	3395.61	1.64	0	1080	3548	3471	3428	3351	3308	3450	3330	116	1015	500	2440	5	1	23204903	788	20.83	0.69	12	0.02	163.00	4942.00	5530	20240110	-38.61	2840	20241210	19.54	5530	-38.61	20240110	2840	19.54	20241210	5530	-38.61	20240110	2840	19.54	20241210	3.45	N	126880	500	116 억	380579	N	N	0	N	N
73	20241218	090830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3405	10	2	0.29	5929880	1751	1.45	3365	3405	3365	4410	2380	3395	3386.57	1.64	0	1218	3548	3471	3428	3351	3308	3450	3330	116	1015	500	2440	5	1	23204903	790	20.89	0.69	12	0.01	163.00	4942.00	5530	20240110	-38.43	2840	20241210	19.89	5530	-38.43	20240110	2840	19.89	20241210	5530	-38.43	20240110	2840	19.89	20241210	3.45	N	126880	500	116 억	380579	N	N	0	N	N
74	20241217	160823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3395	-95	5	-2.72	410255860	119364	26.18	3425	3505	3385	4535	2445	3490	3437.03	1.66	0	-4368	3850	3670	3470	3290	3090	3760	3380	116	1045	500	2510	5	1	23204903	788	20.83	0.69	12	0.51	163.00	4942.00	5530	20240110	-38.61	2840	20241210	19.54	5530	-38.61	20240110	2840	19.54	20241210	5530	-38.61	20240110	2840	19.54	20241210	3.42	N	126880	500	116 억	384447	N	N	0	N	N
75	20241217	150826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3390	-100	5	-2.87	392320975	114078	25.02	3425	3505	3385	4535	2445	3490	3439.04	1.66	0	-3686	3850	3670	3470	3290	3090	3760	3380	116	1045	500	2510	5	1	23204903	787	20.80	0.69	12	0.49	163.00	4942.00	5530	20240110	-38.70	2840	20241210	19.37	5530	-38.70	20240110	2840	19.37	20241210	5530	-38.70	20240110	2840	19.37	20241210	3.42	N	126880	500	116 억	384447	N	N	0	N	N
76	20241217	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3435	-55	5	-1.58	370904330	107782	23.64	3425	3505	3400	4535	2445	3490	3441.22	1.66	0	-543	3850	3670	3470	3290	3090	3760	3380	116	1045	500	2510	5	1	23204903	797	21.07	0.70	12	0.46	163.00	4942.00	5530	20240110	-37.88	2840	20241210	20.95	5530	-37.88	20240110	2840	20.95	20241210	5530	-37.88	20240110	2840	20.95	20241210	3.42	N	126880	500	116 억	384447	N	N	0	N	N
77	20241217	130815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3410	-80	5	-2.29	348187555	101128	22.18	3425	3505	3400	4535	2445	3490	3443.01	1.66	0	722	3850	3670	3470	3290	3090	3760	3380	116	1045	500	2510	5	1	23204903	791	20.92	0.69	12	0.44	163.00	4942.00	5530	20240110	-38.34	2840	20241210	20.07	5530	-38.34	20240110	2840	20.07	20241210	5530	-38.34	20240110	2840	20.07	20241210	3.42	N	126880	500	116 억	384447	N	N	0	N	N
78	20241217	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3430	-60	5	-1.72	328033985	95230	20.89	3425	3505	3400	4535	2445	3490	3444.63	1.66	0	2547	3850	3670	3470	3290	3090	3760	3380	116	1045	500	2510	5	1	23204903	796	21.04	0.69	12	0.41	163.00	4942.00	5530	20240110	-37.97	2840	20241210	20.77	5530	-37.97	20240110	2840	20.77	20241210	5530	-37.97	20240110	2840	20.77	20241210	3.42	N	126880	500	116 억	384447	N	N	0	N	N
79	20241217	110808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3445	-45	5	-1.29	294374760	85425	18.74	3425	3505	3405	4535	2445	3490	3445.98	1.66	0	6402	3850	3670	3470	3290	3090	3760	3380	116	1045	500	2510	5	1	23204903	799	21.13	0.70	12	0.37	163.00	4942.00	5530	20240110	-37.70	2840	20241210	21.30	5530	-37.70	20240110	2840	21.30	20241210	5530	-37.70	20240110	2840	21.30	20241210	3.42	N	126880	500	116 억	384447	N	N	0	N	N
80	20241217	100816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3450	-40	5	-1.15	243247000	70465	15.45	3425	3505	3415	4535	2445	3490	3452.00	1.66	0	12579	3850	3670	3470	3290	3090	3760	3380	116	1045	500	2510	5	1	23204903	801	21.17	0.70	12	0.30	163.00	4942.00	5530	20240110	-37.61	2840	20241210	21.48	5530	-37.61	20240110	2840	21.48	20241210	5530	-37.61	20240110	2840	21.48	20241210	3.42	N	126880	500	116 억	384447	N	N	0	N	N
81	20241217	090824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3430	-60	5	-1.72	67759435	19672	4.31	3425	3485	3425	4535	2445	3490	3444.34	1.66	0	785	3850	3670	3470	3290	3090	3760	3380	116	1045	500	2510	5	1	23204903	796	21.04	0.69	12	0.08	163.00	4942.00	5530	20240110	-37.97	2840	20241210	20.77	5530	-37.97	20240110	2840	20.77	20241210	5530	-37.97	20240110	2840	20.77	20241210	3.42	N	126880	500	116 억	384447	N	N	0	N	N
82	20241216	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3490	235	2	7.22	1580714095	449769	1501.18	3295	3650	3270	4230	2280	3255	3514.51	1.64	0	3646	3341	3297	3246	3202	3151	3320	3225	116	975	500	2340	5	1	23204903	810	21.41	0.71	12	1.94	163.00	4942.00	5530	20240110	-36.89	2840	20241210	22.89	5530	-36.89	20240110	2840	22.89	20241210	5530	-36.89	20240110	2840	22.89	20241210	3.39	N	126880	500	116 억	380801	N	N	27	N	N
83	20241216	150825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3470	215	2	6.61	1563988310	444963	1485.14	3295	3650	3270	4230	2280	3255	3514.87	1.64	0	4219	3341	3297	3246	3202	3151	3320	3225	116	975	500	2340	5	1	23204903	805	21.29	0.70	12	1.92	163.00	4942.00	5530	20240110	-37.25	2840	20241210	22.18	5530	-37.25	20240110	2840	22.18	20241210	5530	-37.25	20240110	2840	22.18	20241210	3.39	N	126880	500	116 억	380801	N	N	27	N	N
84	20241216	140824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3505	250	2	7.68	1380081020	391502	1306.71	3295	3650	3270	4230	2280	3255	3525.09	1.64	0	-4583	3341	3297	3246	3202	3151	3320	3225	116	975	500	2340	5	1	23204903	813	21.50	0.71	12	1.69	163.00	4942.00	5530	20240110	-36.62	2840	20241210	23.42	5530	-36.62	20240110	2840	23.42	20241210	5530	-36.62	20240110	2840	23.42	20241210	3.39	N	126880	500	116 억	380801	N	N	27	N	N
85	20241216	130825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3515	260	2	7.99	1328792210	376801	1257.64	3295	3650	3270	4230	2280	3255	3526.51	1.64	0	-5350	3341	3297	3246	3202	3151	3320	3225	116	975	500	2340	5	1	23204903	816	21.56	0.71	12	1.62	163.00	4942.00	5530	20240110	-36.44	2840	20241210	23.77	5530	-36.44	20240110	2840	23.77	20241210	5530	-36.44	20240110	2840	23.77	20241210	3.39	N	126880	500	116 억	380801	N	N	27	N	N
86	20241216	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3530	275	2	8.45	1226197130	347577	1160.10	3295	3650	3270	4230	2280	3255	3527.84	1.64	0	-10284	3341	3297	3246	3202	3151	3320	3225	116	975	500	2340	5	1	23204903	819	21.66	0.71	12	1.50	163.00	4942.00	5530	20240110	-36.17	2840	20241210	24.30	5530	-36.17	20240110	2840	24.30	20241210	5530	-36.17	20240110	2840	24.30	20241210	3.39	N	126880	500	116 억	380801	N	N	27	N	N
87	20241216	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3550	295	2	9.06	1110531945	314684	1050.31	3295	3650	3270	4230	2280	3255	3529.04	1.64	0	-14042	3341	3297	3246	3202	3151	3320	3225	116	975	500	2340	5	1	23204903	824	21.78	0.72	12	1.36	163.00	4942.00	5530	20240110	-35.80	2840	20241210	25.00	5530	-35.80	20240110	2840	25.00	20241210	5530	-35.80	20240110	2840	25.00	20241210	3.39	N	126880	500	116 억	380801	N	N	27	N	N
88	20241216	100824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3600	345	2	10.60	817258550	231777	773.60	3295	3650	3270	4230	2280	3255	3526.06	1.64	0	-24753	3341	3297	3246	3202	3151	3320	3225	116	975	500	2340	5	1	23204903	835	22.09	0.73	12	1.00	163.00	4942.00	5530	20240110	-34.90	2840	20241210	26.76	5530	-34.90	20240110	2840	26.76	20241210	5530	-34.90	20240110	2840	26.76	20241210	3.39	N	126880	500	116 억	380801	N	N	27	N	N
89	20241216	090825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3375	120	2	3.69	32755850	9834	32.82	3295	3390	3270	4230	2280	3255	3330.88	1.64	0	-511	3341	3297	3246	3202	3151	3320	3225	116	975	500	2340	5	1	23204903	783	20.71	0.68	12	0.04	163.00	4942.00	5530	20240110	-38.97	2840	20241210	18.84	5530	-38.97	20240110	2840	18.84	20241210	5530	-38.97	20240110	2840	18.84	20241210	3.39	N	126880	500	116 억	380801	N	N	27	N	N
90	20241213	160817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3255	60	2	1.88	96638470	29911	87.49	3235	3290	3195	4150	2240	3195	3230.87	1.64	0	-1119	3291	3242	3181	3132	3071	3212	3102	116	955	500	2300	5	1	23204903	755	19.97	0.66	12	0.13	163.00	4942.00	5530	20240110	-41.14	2840	20241210	14.61	5530	-41.14	20240110	2840	14.61	20241210	5530	-41.14	20240110	2840	14.61	20241210	3.36	N	126880	500	116 억	381102	N	N	27	N	N
91	20241213	150822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3250	55	2	1.72	88299930	27342	79.98	3235	3290	3195	4150	2240	3195	3229.46	1.64	0	-1219	3291	3242	3181	3132	3071	3212	3102	116	955	500	2300	5	1	23204903	754	19.94	0.66	12	0.12	163.00	4942.00	5530	20240110	-41.23	2840	20241210	14.44	5530	-41.23	20240110	2840	14.44	20241210	5530	-41.23	20240110	2840	14.44	20241210	3.36	N	126880	500	116 억	381102	N	N	24	N	N
92	20241213	140822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3240	45	2	1.41	74555705	23093	67.55	3235	3290	3195	4150	2240	3195	3228.50	1.64	0	-2375	3291	3242	3181	3132	3071	3212	3102	116	955	500	2300	5	1	23204903	752	19.88	0.66	12	0.10	163.00	4942.00	5530	20240110	-41.41	2840	20241210	14.08	5530	-41.41	20240110	2840	14.08	20241210	5530	-41.41	20240110	2840	14.08	20241210	3.36	N	126880	500	116 억	381102	N	N	24	N	N
93	20241213	130823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3250	55	2	1.72	66560085	20623	60.33	3235	3290	3195	4150	2240	3195	3227.47	1.64	0	-2436	3291	3242	3181	3132	3071	3212	3102	116	955	500	2300	5	1	23204903	754	19.94	0.66	12	0.09	163.00	4942.00	5530	20240110	-41.23	2840	20241210	14.44	5530	-41.23	20240110	2840	14.44	20241210	5530	-41.23	20240110	2840	14.44	20241210	3.36	N	126880	500	116 억	381102	N	N	24	N	N
94	20241213	120823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3250	55	2	1.72	64764710	20068	58.70	3235	3290	3195	4150	2240	3195	3227.26	1.64	0	-2255	3291	3242	3181	3132	3071	3212	3102	116	955	500	2300	5	1	23204903	754	19.94	0.66	12	0.09	163.00	4942.00	5530	20240110	-41.23	2840	20241210	14.44	5530	-41.23	20240110	2840	14.44	20241210	5530	-41.23	20240110	2840	14.44	20241210	3.36	N	126880	500	116 억	381102	N	N	24	N	N
95	20241213	110821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	15	2	0.47	56135750	17384	50.85	3235	3290	3195	4150	2240	3195	3229.16	1.64	0	-2915	3291	3242	3181	3132	3071	3212	3102	116	955	500	2300	5	1	23204903	745	19.69	0.65	12	0.07	163.00	4942.00	5530	20240110	-41.95	2840	20241210	13.03	5530	-41.95	20240110	2840	13.03	20241210	5530	-41.95	20240110	2840	13.03	20241210	3.36	N	126880	500	116 억	381102	N	N	24	N	N
96	20241213	100812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3230	35	2	1.10	26631385	8257	24.15	3235	3290	3195	4150	2240	3195	3225.31	1.64	0	-2621	3291	3242	3181	3132	3071	3212	3102	116	955	500	2300	5	1	23204903	750	19.82	0.65	12	0.04	163.00	4942.00	5530	20240110	-41.59	2840	20241210	13.73	5530	-41.59	20240110	2840	13.73	20241210	5530	-41.59	20240110	2840	13.73	20241210	3.36	N	126880	500	116 억	381102	N	N	24	N	N
97	20241213	090823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3195	0	3	0.00	6711570	2078	6.08	3235	3290	3195	4150	2240	3195	3229.82	1.64	0	-80	3291	3242	3181	3132	3071	3212	3102	116	955	500	2300	5	1	23204903	741	19.60	0.65	12	0.01	163.00	4942.00	5530	20240110	-42.22	2840	20241210	12.50	5530	-42.22	20240110	2840	12.50	20241210	5530	-42.22	20240110	2840	12.50	20241210	3.36	N	126880	500	116 억	381102	N	N	24	N	N
98	20241212	160823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3195	-5	5	-0.16	108407150	34156	73.91	3205	3230	3120	4160	2240	3200	3173.88	1.66	0	-4767	3293	3246	3153	3106	3013	3270	3130	116	960	500	2300	5	1	23204903	741	19.60	0.65	12	0.15	163.00	4942.00	5530	20240110	-42.22	2840	20241210	12.50	5530	-42.22	20240110	2840	12.50	20241210	5530	-42.22	20240110	2840	12.50	20241210	3.40	N	126880	500	116 억	385367	N	N	24	N	N
99	20241212	150817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3195	-5	5	-0.16	91527190	28821	62.37	3205	3230	3120	4160	2240	3200	3175.71	1.66	0	-5426	3293	3246	3153	3106	3013	3270	3130	116	960	500	2300	5	1	23204903	741	19.60	0.65	12	0.12	163.00	4942.00	5530	20240110	-42.22	2840	20241210	12.50	5530	-42.22	20240110	2840	12.50	20241210	5530	-42.22	20240110	2840	12.50	20241210	3.40	N	126880	500	116 억	385367	N	N	15	N	N
100	20241212	140815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3195	-5	5	-0.16	88201755	27780	60.12	3205	3230	3120	4160	2240	3200	3175.01	1.66	0	-5284	3293	3246	3153	3106	3013	3270	3130	116	960	500	2300	5	1	23204903	741	19.60	0.65	12	0.12	163.00	4942.00	5530	20240110	-42.22	2840	20241210	12.50	5530	-42.22	20240110	2840	12.50	20241210	5530	-42.22	20240110	2840	12.50	20241210	3.40	N	126880	500	116 억	385367	N	N	15	N	N
101	20241212	130807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3195	-5	5	-0.16	86742290	27322	59.13	3205	3230	3120	4160	2240	3200	3174.81	1.66	0	-5515	3293	3246	3153	3106	3013	3270	3130	116	960	500	2300	5	1	23204903	741	19.60	0.65	12	0.12	163.00	4942.00	5530	20240110	-42.22	2840	20241210	12.50	5530	-42.22	20240110	2840	12.50	20241210	5530	-42.22	20240110	2840	12.50	20241210	3.40	N	126880	500	116 억	385367	N	N	15	N	N
102	20241212	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3150	-50	5	-1.56	80921375	25488	55.16	3205	3230	3120	4160	2240	3200	3174.88	1.66	0	-5363	3293	3246	3153	3106	3013	3270	3130	116	960	500	2300	5	1	23204903	731	19.33	0.64	12	0.11	163.00	4942.00	5530	20240110	-43.04	2840	20241210	10.92	5530	-43.04	20240110	2840	10.92	20241210	5530	-43.04	20240110	2840	10.92	20241210	3.40	N	126880	500	116 억	385367	N	N	15	N	N
103	20241212	110812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3170	-30	5	-0.94	63551895	20002	43.29	3205	3230	3120	4160	2240	3200	3177.28	1.66	0	-4054	3293	3246	3153	3106	3013	3270	3130	116	960	500	2300	5	1	23204903	736	19.45	0.64	12	0.09	163.00	4942.00	5530	20240110	-42.68	2840	20241210	11.62	5530	-42.68	20240110	2840	11.62	20241210	5530	-42.68	20240110	2840	11.62	20241210	3.40	N	126880	500	116 억	385367	N	N	15	N	N
104	20241212	100810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3180	-20	5	-0.62	47069950	14802	32.03	3205	3230	3120	4160	2240	3200	3179.97	1.66	0	-3057	3293	3246	3153	3106	3013	3270	3130	116	960	500	2300	5	1	23204903	738	19.51	0.64	12	0.06	163.00	4942.00	5530	20240110	-42.50	2840	20241210	11.97	5530	-42.50	20240110	2840	11.97	20241210	5530	-42.50	20240110	2840	11.97	20241210	3.40	N	126880	500	116 억	385367	N	N	15	N	N
105	20241212	090817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3205	5	2	0.16	3424755	1068	2.31	3205	3230	3200	4160	2240	3200	3206.70	1.66	0	-54	3293	3246	3153	3106	3013	3270	3130	116	960	500	2300	5	1	23204903	744	19.66	0.65	12	0.00	163.00	4942.00	5530	20240110	-42.04	2840	20241210	12.85	5530	-42.04	20240110	2840	12.85	20241210	5530	-42.04	20240110	2840	12.85	20241210	3.40	N	126880	500	116 억	385367	N	N	15	N	N
106	20241211	160809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3200	120	2	3.90	145259345	46138	53.76	3080	3200	3060	4000	2160	3080	3148.31	1.65	0	2673	3306	3192	3016	2902	2726	3250	2960	116	920	500	2210	5	1	23204903	743	19.63	0.65	12	0.20	163.00	4942.00	5530	20240110	-42.13	2840	20241210	12.68	5530	-42.13	20240110	2840	12.68	20241210	5530	-42.13	20240110	2840	12.68	20241210	3.34	N	126880	500	116 억	382695	N	N	15	N	N
107	20241211	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3185	105	2	3.41	139148190	44225	51.53	3080	3185	3060	4000	2160	3080	3146.37	1.65	0	2842	3306	3192	3016	2902	2726	3250	2960	116	920	500	2210	5	1	23204903	739	19.54	0.64	12	0.19	163.00	4942.00	5530	20240110	-42.41	2840	20241210	12.15	5530	-42.41	20240110	2840	12.15	20241210	5530	-42.41	20240110	2840	12.15	20241210	3.34	N	126880	500	116 억	382695	N	N	5	N	N
108	20241211	140816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3170	90	2	2.92	126412095	40216	46.86	3080	3180	3060	4000	2160	3080	3143.33	1.65	0	1991	3306	3192	3016	2902	2726	3250	2960	116	920	500	2210	5	1	23204903	736	19.45	0.64	12	0.17	163.00	4942.00	5530	20240110	-42.68	2840	20241210	11.62	5530	-42.68	20240110	2840	11.62	20241210	5530	-42.68	20240110	2840	11.62	20241210	3.34	N	126880	500	116 억	382695	N	N	5	N	N
109	20241211	130818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3145	65	2	2.11	97769350	31130	36.27	3080	3180	3060	4000	2160	3080	3140.68	1.65	0	5853	3306	3192	3016	2902	2726	3250	2960	116	920	500	2210	5	1	23204903	730	19.29	0.64	12	0.13	163.00	4942.00	5530	20240110	-43.13	2840	20241210	10.74	5530	-43.13	20240110	2840	10.74	20241210	5530	-43.13	20240110	2840	10.74	20241210	3.34	N	126880	500	116 억	382695	N	N	5	N	N
110	20241211	120819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3150	70	2	2.27	85042225	27087	31.56	3080	3180	3060	4000	2160	3080	3139.60	1.65	0	6605	3306	3192	3016	2902	2726	3250	2960	116	920	500	2210	5	1	23204903	731	19.33	0.64	12	0.12	163.00	4942.00	5530	20240110	-43.04	2840	20241210	10.92	5530	-43.04	20240110	2840	10.92	20241210	5530	-43.04	20240110	2840	10.92	20241210	3.34	N	126880	500	116 억	382695	N	N	5	N	N
111	20241211	110815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3155	75	2	2.44	59364875	18879	22.00	3080	3180	3060	4000	2160	3080	3144.49	1.65	0	4023	3306	3192	3016	2902	2726	3250	2960	116	920	500	2210	5	1	23204903	732	19.36	0.64	12	0.08	163.00	4942.00	5530	20240110	-42.95	2840	20241210	11.09	5530	-42.95	20240110	2840	11.09	20241210	5530	-42.95	20240110	2840	11.09	20241210	3.34	N	126880	500	116 억	382695	N	N	5	N	N
112	20241211	100817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3155	75	2	2.44	27539240	8758	10.20	3080	3180	3060	4000	2160	3080	3144.47	1.65	0	1302	3306	3192	3016	2902	2726	3250	2960	116	920	500	2210	5	1	23204903	732	19.36	0.64	12	0.04	163.00	4942.00	5530	20240110	-42.95	2840	20241210	11.09	5530	-42.95	20240110	2840	11.09	20241210	5530	-42.95	20240110	2840	11.09	20241210	3.34	N	126880	500	116 억	382695	N	N	5	N	N
113	20241211	090821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3120	40	2	1.30	5411850	1744	2.03	3080	3120	3060	4000	2160	3080	3103.12	1.65	0	714	3306	3192	3016	2902	2726	3250	2960	116	920	500	2210	5	1	23204903	724	19.14	0.63	12	0.01	163.00	4942.00	5530	20240110	-43.58	2840	20241210	9.86	5530	-43.58	20240110	2840	9.86	20241210	5530	-43.58	20240110	2840	9.86	20241210	3.34	N	126880	500	116 억	382695	N	N	5	N	N
114	20241210	160811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3080	200	2	6.94	259910980	85730	75.20	2840	3130	2840	3740	2020	2880	3031.74	1.51	0	33795	3103	2991	2923	2811	2743	2957	2777	116	860	500	2070	5	1	23204903	715	18.90	0.62	12	0.37	163.00	4942.00	5530	20240110	-44.30	2840	20241210	8.45	5530	-44.30	20240110	2840	8.45	20241210	5530	-44.30	20240110	2840	8.45	20241210	3.28	N	126880	500	116 억	349635	N	N	5	N	N
115	20241210	150812	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3095	215	2	7.47	237600745	78460	68.82	2840	3130	2840	3740	2020	2880	3028.30	1.51	0	33536	3103	2991	2923	2811	2743	2957	2777	116	860	500	2070	5	1	23204903	718	18.99	0.63	12	0.34	163.00	4942.00	5530	20240110	-44.03	2840	20241210	8.98	5530	-44.03	20240110	2840	8.98	20241210	5530	-44.03	20240110	2840	8.98	20241210	3.28	N	126880	500	116 억	349635	N	N	27	N	N
116	20241210	140812	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3115	235	2	8.16	220962130	73068	64.09	2840	3130	2840	3740	2020	2880	3024.06	1.51	0	31933	3103	2991	2923	2811	2743	2957	2777	116	860	500	2070	5	1	23204903	723	19.11	0.63	12	0.31	163.00	4942.00	5530	20240110	-43.67	2840	20241210	9.68	5530	-43.67	20240110	2840	9.68	20241210	5530	-43.67	20240110	2840	9.68	20241210	3.28	N	126880	500	116 억	349635	N	N	27	N	N
117	20241210	130812	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3055	175	2	6.08	183805045	61034	53.54	2840	3080	2840	3740	2020	2880	3011.52	1.51	0	26948	3103	2991	2923	2811	2743	2957	2777	116	860	500	2070	5	1	23204903	709	18.74	0.62	12	0.26	163.00	4942.00	5530	20240110	-44.76	2840	20241210	7.57	5530	-44.76	20240110	2840	7.57	20241210	5530	-44.76	20240110	2840	7.57	20241210	3.28	N	126880	500	116 억	349635	N	N	27	N	N
118	20241210	120811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3070	190	2	6.60	174449715	57977	50.85	2840	3080	2840	3740	2020	2880	3008.95	1.51	0	25767	3103	2991	2923	2811	2743	2957	2777	116	860	500	2070	5	1	23204903	712	18.83	0.62	12	0.25	163.00	4942.00	5530	20240110	-44.48	2840	20241210	8.10	5530	-44.48	20240110	2840	8.10	20241210	5530	-44.48	20240110	2840	8.10	20241210	3.28	N	126880	500	116 억	349635	N	N	27	N	N
119	20241210	110811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3030	150	2	5.21	107046950	35920	31.51	2840	3055	2840	3740	2020	2880	2980.15	1.51	0	13245	3103	2991	2923	2811	2743	2957	2777	116	860	500	2070	5	1	23204903	703	18.59	0.61	12	0.15	163.00	4942.00	5530	20240110	-45.21	2840	20241210	6.69	5530	-45.21	20240110	2840	6.69	20241210	5530	-45.21	20240110	2840	6.69	20241210	3.28	N	126880	500	116 억	349635	N	N	27	N	N
120	20241210	100811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3040	160	2	5.56	101699255	34153	29.96	2840	3055	2840	3740	2020	2880	2977.75	1.51	0	13260	3103	2991	2923	2811	2743	2957	2777	116	860	500	2070	5	1	23204903	705	18.65	0.62	12	0.15	163.00	4942.00	5530	20240110	-45.03	2840	20241210	7.04	5530	-45.03	20240110	2840	7.04	20241210	5530	-45.03	20240110	2840	7.04	20241210	3.28	N	126880	500	116 억	349635	N	N	27	N	N
121	20241210	090817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2935	55	2	1.91	12229655	4176	3.66	2840	3020	2840	3740	2020	2880	2928.56	1.51	0	10	3103	2991	2923	2811	2743	2957	2777	116	860	500	2070	5	1	23204903	681	18.01	0.59	12	0.02	163.00	4942.00	5530	20240110	-46.93	2840	20241210	3.35	5530	-46.93	20240110	2840	3.35	20241210	5530	-46.93	20240110	2840	3.35	20241210	3.28	N	126880	500	116 억	349635	N	N	27	N	N
122	20241209	160809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2880	-190	5	-6.19	320019965	109768	94.16	2920	3035	2855	3990	2150	3070	2915.28	1.52	0	-2783	3213	3141	3058	2986	2903	3100	2945	116	920	500	2210	5	1	23204903	668	17.67	0.58	12	0.47	163.00	4942.00	5530	20240110	-47.92	2855	20241209	0.88	5530	-47.92	20240110	2855	0.88	20241209	5530	-47.92	20240110	2855	0.88	20241209	3.27	N	126880	500	116 억	352408	N	N	27	N	N
123	20241209	150809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2890	-180	5	-5.86	281832790	96449	82.73	2920	3035	2870	3990	2150	3070	2921.94	1.52	0	-3247	3213	3141	3058	2986	2903	3100	2945	116	920	500	2210	5	1	23204903	671	17.73	0.58	12	0.42	163.00	4942.00	5530	20240110	-47.74	2870	20241209	0.70	5530	-47.74	20240110	2870	0.70	20241209	5530	-47.74	20240110	2870	0.70	20241209	3.27	N	126880	500	116 억	352408	N	N	24	N	N
124	20241209	140810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2890	-180	5	-5.86	207154100	70750	60.69	2920	3035	2890	3990	2150	3070	2927.77	1.52	0	-4188	3213	3141	3058	2986	2903	3100	2945	116	920	500	2210	5	1	23204903	671	17.73	0.58	12	0.30	163.00	4942.00	5530	20240110	-47.74	2890	20241209	0.00	5530	-47.74	20240110	2890	0.00	20241209	5530	-47.74	20240110	2890	0.00	20241209	3.27	N	126880	500	116 억	352408	N	N	24	N	N
125	20241209	130812	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2950	-120	5	-3.91	191475845	65355	56.06	2920	3035	2900	3990	2150	3070	2929.57	1.52	0	-3927	3213	3141	3058	2986	2903	3100	2945	116	920	500	2210	5	1	23204903	685	18.10	0.60	12	0.28	163.00	4942.00	5530	20240110	-46.65	2900	20241209	1.72	5530	-46.65	20240110	2900	1.72	20241209	5530	-46.65	20240110	2900	1.72	20241209	3.27	N	126880	500	116 억	352408	N	N	24	N	N
126	20241209	120808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2905	-165	5	-5.37	163007545	55647	47.73	2920	3035	2900	3990	2150	3070	2929.06	1.52	0	-3815	3213	3141	3058	2986	2903	3100	2945	116	920	500	2210	5	1	23204903	674	17.82	0.59	12	0.24	163.00	4942.00	5530	20240110	-47.47	2900	20241209	0.17	5530	-47.47	20240110	2900	0.17	20241209	5530	-47.47	20240110	2900	0.17	20241209	3.27	N	126880	500	116 억	352408	N	N	24	N	N
127	20241209	110810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	-130	5	-4.23	151509675	51695	44.34	2920	3035	2905	3990	2150	3070	2930.57	1.52	0	-2411	3213	3141	3058	2986	2903	3100	2945	116	920	500	2210	5	1	23204903	682	18.04	0.59	12	0.22	163.00	4942.00	5530	20240110	-46.84	2900	20240805	1.38	5530	-46.84	20240110	2900	1.38	20240805	5530	-46.84	20240110	2900	1.38	20240805	3.27	N	126880	500	116 억	352408	N	N	24	N	N
128	20241209	100808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	-110	5	-3.58	65760615	22339	19.16	2920	3035	2905	3990	2150	3070	2943.19	1.52	0	2879	3213	3141	3058	2986	2903	3100	2945	116	920	500	2210	5	1	23204903	687	18.16	0.60	12	0.10	163.00	4942.00	5530	20240110	-46.47	2900	20240805	2.07	5530	-46.47	20240110	2900	2.07	20240805	5530	-46.47	20240110	2900	2.07	20240805	3.27	N	126880	500	116 억	352408	N	N	24	N	N
129	20241209	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2945	-125	5	-4.07	23929460	8128	6.97	2920	3035	2905	3990	2150	3070	2942.51	1.52	0	2164	3213	3141	3058	2986	2903	3100	2945	116	920	500	2210	5	1	23204903	683	18.07	0.60	12	0.04	163.00	4942.00	5530	20240110	-46.75	2900	20240805	1.55	5530	-46.75	20240110	2900	1.55	20240805	5530	-46.75	20240110	2900	1.55	20240805	3.27	N	126880	500	116 억	352408	N	N	24	N	N
130	20241206	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-90	5	-2.85	352027735	115346	299.78	3130	3130	2975	4105	2215	3160	3051.83	1.59	0	-16349	3260	3210	3160	3110	3060	3185	3085	116	945	500	2270	5	1	23204903	712	18.83	0.62	12	0.50	163.00	4942.00	5530	20240110	-44.48	2900	20240805	5.86	5530	-44.48	20240110	2900	5.86	20240805	5530	-44.48	20240110	2900	5.86	20240805	3.30	N	126880	500	116 억	368754	N	N	10	N	N
131	20241206	150806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	-65	5	-2.06	328181510	107597	279.64	3130	3130	2975	4105	2215	3160	3050.10	1.59	0	-13686	3260	3210	3160	3110	3060	3185	3085	116	945	500	2270	5	1	23204903	718	18.99	0.63	12	0.46	163.00	4942.00	5530	20240110	-44.03	2900	20240805	6.72	5530	-44.03	20240110	2900	6.72	20240805	5530	-44.03	20240110	2900	6.72	20240805	3.30	N	126880	500	116 억	368754	N	N	2	N	N
132	20241206	140804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3030	-130	5	-4.11	300659820	98645	256.37	3130	3130	2975	4105	2215	3160	3047.90	1.59	0	-12742	3260	3210	3160	3110	3060	3185	3085	116	945	500	2270	5	1	23204903	703	18.59	0.61	12	0.43	163.00	4942.00	5530	20240110	-45.21	2900	20240805	4.48	5530	-45.21	20240110	2900	4.48	20240805	5530	-45.21	20240110	2900	4.48	20240805	3.30	N	126880	500	116 억	368754	N	N	2	N	N
133	20241206	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3005	-155	5	-4.91	264416830	86656	225.22	3130	3130	2975	4105	2215	3160	3051.34	1.59	0	-10649	3260	3210	3160	3110	3060	3185	3085	116	945	500	2270	5	1	23204903	697	18.44	0.61	12	0.37	163.00	4942.00	5530	20240110	-45.66	2900	20240805	3.62	5530	-45.66	20240110	2900	3.62	20240805	5530	-45.66	20240110	2900	3.62	20240805	3.30	N	126880	500	116 억	368754	N	N	2	N	N
134	20241206	120801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-140	5	-4.43	226502855	74028	192.40	3130	3130	2990	4105	2215	3160	3059.69	1.59	0	-12161	3260	3210	3160	3110	3060	3185	3085	116	945	500	2270	5	1	23204903	701	18.53	0.61	12	0.32	163.00	4942.00	5530	20240110	-45.39	2900	20240805	4.14	5530	-45.39	20240110	2900	4.14	20240805	5530	-45.39	20240110	2900	4.14	20240805	3.30	N	126880	500	116 억	368754	N	N	2	N	N
135	20241206	110757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	-145	5	-4.59	205780105	67163	174.55	3130	3130	2990	4105	2215	3160	3063.89	1.59	0	-12496	3260	3210	3160	3110	3060	3185	3085	116	945	500	2270	5	1	23204903	700	18.50	0.61	12	0.29	163.00	4942.00	5530	20240110	-45.48	2900	20240805	3.97	5530	-45.48	20240110	2900	3.97	20240805	5530	-45.48	20240110	2900	3.97	20240805	3.30	N	126880	500	116 억	368754	N	N	2	N	N
136	20241206	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	-80	5	-2.53	117494945	37951	98.63	3130	3130	3050	4105	2215	3160	3095.96	1.59	0	-4028	3260	3210	3160	3110	3060	3185	3085	116	945	500	2270	5	1	23204903	715	18.90	0.62	12	0.16	163.00	4942.00	5530	20240110	-44.30	2900	20240805	6.21	5530	-44.30	20240110	2900	6.21	20240805	5530	-44.30	20240110	2900	6.21	20240805	3.30	N	126880	500	116 억	368754	N	N	2	N	N
137	20241206	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3125	-35	5	-1.11	9770960	3148	8.18	3130	3130	3095	4105	2215	3160	3103.84	1.59	0	395	3260	3210	3160	3110	3060	3185	3085	116	945	500	2270	5	1	23204903	725	19.17	0.63	12	0.01	163.00	4942.00	5530	20240110	-43.49	2900	20240805	7.76	5530	-43.49	20240110	2900	7.76	20240805	5530	-43.49	20240110	2900	7.76	20240805	3.30	N	126880	500	116 억	368754	N	N	2	N	N
138	20241205	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3160	-50	5	-1.56	117412930	37269	107.27	3210	3210	3110	4170	2250	3210	3150.42	1.63	0	-8832	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	733	19.39	0.64	12	0.16	163.00	4942.00	5530	20240110	-42.86	2900	20240805	8.97	5530	-42.86	20240110	2900	8.97	20240805	5530	-42.86	20240110	2900	8.97	20240805	3.28	N	126880	500	116 억	377304	N	N	2	N	N
139	20241205	150754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3160	-50	5	-1.56	111172750	35293	101.59	3210	3210	3110	4170	2250	3210	3149.99	1.63	0	-8448	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	733	19.39	0.64	12	0.15	163.00	4942.00	5530	20240110	-42.86	2900	20240805	8.97	5530	-42.86	20240110	2900	8.97	20240805	5530	-42.86	20240110	2900	8.97	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
140	20241205	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3165	-45	5	-1.40	87843525	27835	80.12	3210	3210	3110	4170	2250	3210	3155.87	1.63	0	-5096	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	734	19.42	0.64	12	0.12	163.00	4942.00	5530	20240110	-42.77	2900	20240805	9.14	5530	-42.77	20240110	2900	9.14	20240805	5530	-42.77	20240110	2900	9.14	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
141	20241205	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3145	-65	5	-2.02	73941205	23404	67.37	3210	3210	3110	4170	2250	3210	3159.34	1.63	0	-5353	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	730	19.29	0.64	12	0.10	163.00	4942.00	5530	20240110	-43.13	2900	20240805	8.45	5530	-43.13	20240110	2900	8.45	20240805	5530	-43.13	20240110	2900	8.45	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
142	20241205	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3165	-45	5	-1.40	66822235	21146	60.87	3210	3210	3110	4170	2250	3210	3160.04	1.63	0	-4391	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	734	19.42	0.64	12	0.09	163.00	4942.00	5530	20240110	-42.77	2900	20240805	9.14	5530	-42.77	20240110	2900	9.14	20240805	5530	-42.77	20240110	2900	9.14	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
143	20241205	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3170	-40	5	-1.25	61331665	19407	55.86	3210	3210	3110	4170	2250	3210	3160.29	1.63	0	-4036	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	736	19.45	0.64	12	0.08	163.00	4942.00	5530	20240110	-42.68	2900	20240805	9.31	5530	-42.68	20240110	2900	9.31	20240805	5530	-42.68	20240110	2900	9.31	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
144	20241205	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3155	-55	5	-1.71	49959065	15807	45.50	3210	3210	3110	4170	2250	3210	3160.57	1.63	0	-3527	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	732	19.36	0.64	12	0.07	163.00	4942.00	5530	20240110	-42.95	2900	20240805	8.79	5530	-42.95	20240110	2900	8.79	20240805	5530	-42.95	20240110	2900	8.79	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
145	20241205	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	0	3	0.00	2789930	870	2.50	3210	3210	3185	4170	2250	3210	3206.82	1.63	0	-73	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	745	19.69	0.65	12	0.00	163.00	4942.00	5530	20240110	-41.95	2900	20240805	10.69	5530	-41.95	20240110	2900	10.69	20240805	5530	-41.95	20240110	2900	10.69	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
146	20241204	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	-75	5	-2.28	103060340	32246	66.55	3160	3265	3160	4270	2300	3285	3196.06	1.63	0	-1846	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	745	19.69	0.65	12	0.14	163.00	4942.00	5530	20240110	-41.95	2900	20240805	10.69	5530	-41.95	20240110	2900	10.69	20240805	5530	-41.95	20240110	2900	10.69	20240805	3.31	N	126880	500	116 억	379039	N	N	5	N	N
147	20241204	150737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3225	-60	5	-1.83	101508765	31763	65.56	3160	3265	3160	4270	2300	3285	3195.82	1.63	0	-1846	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	748	19.79	0.65	12	0.14	163.00	4942.00	5530	20240110	-41.68	2900	20240805	11.21	5530	-41.68	20240110	2900	11.21	20240805	5530	-41.68	20240110	2900	11.21	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
148	20241204	140737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3215	-70	5	-2.13	91753520	28713	59.26	3160	3265	3160	4270	2300	3285	3195.54	1.63	0	-1842	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	746	19.72	0.65	12	0.12	163.00	4942.00	5530	20240110	-41.86	2900	20240805	10.86	5530	-41.86	20240110	2900	10.86	20240805	5530	-41.86	20240110	2900	10.86	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
149	20241204	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	-75	5	-2.28	87962795	27531	56.82	3160	3265	3160	4270	2300	3285	3195.05	1.63	0	-1864	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	745	19.69	0.65	12	0.12	163.00	4942.00	5530	20240110	-41.95	2900	20240805	10.69	5530	-41.95	20240110	2900	10.69	20240805	5530	-41.95	20240110	2900	10.69	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
150	20241204	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3220	-65	5	-1.98	79097065	24747	51.08	3160	3265	3160	4270	2300	3285	3196.23	1.63	0	-2112	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	747	19.75	0.65	12	0.11	163.00	4942.00	5530	20240110	-41.77	2900	20240805	11.03	5530	-41.77	20240110	2900	11.03	20240805	5530	-41.77	20240110	2900	11.03	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
151	20241204	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3185	-100	5	-3.04	56706490	17725	36.58	3160	3265	3160	4270	2300	3285	3199.24	1.63	0	-514	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	739	19.54	0.64	12	0.08	163.00	4942.00	5530	20240110	-42.41	2900	20240805	9.83	5530	-42.41	20240110	2900	9.83	20240805	5530	-42.41	20240110	2900	9.83	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
152	20241204	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3230	-55	5	-1.67	48214405	15075	31.11	3160	3265	3160	4270	2300	3285	3198.30	1.63	0	-671	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	750	19.82	0.65	12	0.06	163.00	4942.00	5530	20240110	-41.59	2900	20240805	11.38	5530	-41.59	20240110	2900	11.38	20240805	5530	-41.59	20240110	2900	11.38	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
153	20241204	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	-75	5	-2.28	19470095	6130	12.65	3160	3265	3160	4270	2300	3285	3176.20	1.63	0	305	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	745	19.69	0.65	12	0.03	163.00	4942.00	5530	20240110	-41.95	2900	20240805	10.69	5530	-41.95	20240110	2900	10.69	20240805	5530	-41.95	20240110	2900	10.69	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
154	20241203	160809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3285	120	2	3.79	157473350	48442	97.73	3190	3320	3190	4110	2220	3165	3250.40	1.60	0	7017	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	762	20.15	0.66	12	0.21	163.00	4942.00	5530	20240110	-40.60	2900	20240805	13.28	5530	-40.60	20240110	2900	13.28	20240805	5530	-40.60	20240110	2900	13.28	20240805	3.33	N	126880	500	116 억	372045	N	N	13	N	N
155	20241203	150836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3240	75	2	2.37	147011320	45254	91.30	3190	3320	3190	4110	2220	3165	3248.58	1.60	0	6961	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	752	19.88	0.66	12	0.20	163.00	4942.00	5530	20240110	-41.41	2900	20240805	11.72	5530	-41.41	20240110	2900	11.72	20240805	5530	-41.41	20240110	2900	11.72	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
156	20241203	140825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3310	145	2	4.58	127533005	39315	79.32	3190	3320	3190	4110	2220	3165	3243.88	1.60	0	7318	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	768	20.31	0.67	12	0.17	163.00	4942.00	5530	20240110	-40.14	2900	20240805	14.14	5530	-40.14	20240110	2900	14.14	20240805	5530	-40.14	20240110	2900	14.14	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
157	20241203	130827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3220	55	2	1.74	68666325	21265	42.90	3190	3260	3190	4110	2220	3165	3229.08	1.60	0	3884	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	747	19.75	0.65	12	0.09	163.00	4942.00	5530	20240110	-41.77	2900	20240805	11.03	5530	-41.77	20240110	2900	11.03	20240805	5530	-41.77	20240110	2900	11.03	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
158	20241203	120836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	45	2	1.42	58466415	18090	36.50	3190	3260	3190	4110	2220	3165	3231.97	1.60	0	2840	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	745	19.69	0.65	12	0.08	163.00	4942.00	5530	20240110	-41.95	2900	20240805	10.69	5530	-41.95	20240110	2900	10.69	20240805	5530	-41.95	20240110	2900	10.69	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
159	20241203	110817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3230	65	2	2.05	51129895	15802	31.88	3190	3260	3190	4110	2220	3165	3235.66	1.60	0	2824	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	750	19.82	0.65	12	0.07	163.00	4942.00	5530	20240110	-41.59	2900	20240805	11.38	5530	-41.59	20240110	2900	11.38	20240805	5530	-41.59	20240110	2900	11.38	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
160	20241203	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3250	85	2	2.69	33674380	10377	20.93	3190	3260	3190	4110	2220	3165	3245.10	1.60	0	857	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	754	19.94	0.66	12	0.04	163.00	4942.00	5530	20240110	-41.23	2900	20240805	12.07	5530	-41.23	20240110	2900	12.07	20240805	5530	-41.23	20240110	2900	12.07	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
161	20241203	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3235	70	2	2.21	4749460	1478	2.98	3190	3235	3190	4110	2220	3165	3213.44	1.60	0	467	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	751	19.85	0.65	12	0.01	163.00	4942.00	5530	20240110	-41.50	2900	20240805	11.55	5530	-41.50	20240110	2900	11.55	20240805	5530	-41.50	20240110	2900	11.55	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
162	20241202	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3165	-130	5	-3.95	155282380	48324	202.07	3315	3320	3165	4280	2310	3295	3213.36	1.65	0	-12151	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	734	19.42	0.64	12	0.21	163.00	4942.00	5530	20240110	-42.77	2900	20240805	9.14	5530	-42.77	20240110	2900	9.14	20240805	5530	-42.77	20240110	2900	9.14	20240805	3.33	N	126880	500	116 억	383728	N	N	6	N	N
163	20241202	150849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3205	-90	5	-2.73	144675165	44985	188.11	3315	3320	3175	4280	2310	3295	3216.08	1.65	0	-11068	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	744	19.66	0.65	12	0.19	163.00	4942.00	5530	20240110	-42.04	2900	20240805	10.52	5530	-42.04	20240110	2900	10.52	20240805	5530	-42.04	20240110	2900	10.52	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
164	20241202	140806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3245	-50	5	-1.52	133644155	41546	173.73	3315	3320	3175	4280	2310	3295	3216.78	1.65	0	-11338	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	753	19.91	0.66	12	0.18	163.00	4942.00	5530	20240110	-41.32	2900	20240805	11.90	5530	-41.32	20240110	2900	11.90	20240805	5530	-41.32	20240110	2900	11.90	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
165	20241202	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3200	-95	5	-2.88	124454320	38689	161.78	3315	3320	3175	4280	2310	3295	3216.79	1.65	0	-9841	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	743	19.63	0.65	12	0.17	163.00	4942.00	5530	20240110	-42.13	2900	20240805	10.34	5530	-42.13	20240110	2900	10.34	20240805	5530	-42.13	20240110	2900	10.34	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
166	20241202	120817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3230	-65	5	-1.97	111217935	34541	144.44	3315	3320	3180	4280	2310	3295	3219.88	1.65	0	-8495	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	750	19.82	0.65	12	0.15	163.00	4942.00	5530	20240110	-41.59	2900	20240805	11.38	5530	-41.59	20240110	2900	11.38	20240805	5530	-41.59	20240110	2900	11.38	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
167	20241202	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3225	-70	5	-2.12	50764510	15642	65.41	3315	3320	3195	4280	2310	3295	3245.40	1.65	0	-6124	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	748	19.79	0.65	12	0.07	163.00	4942.00	5530	20240110	-41.68	2900	20240805	11.21	5530	-41.68	20240110	2900	11.21	20240805	5530	-41.68	20240110	2900	11.21	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
168	20241202	100738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3250	-45	5	-1.37	21660605	6592	27.57	3315	3320	3245	4280	2310	3295	3285.89	1.65	0	-3049	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	754	19.94	0.66	12	0.03	163.00	4942.00	5530	20240110	-41.23	2900	20240805	12.07	5530	-41.23	20240110	2900	12.07	20240805	5530	-41.23	20240110	2900	12.07	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
169	20241202	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3320	25	2	0.76	5492555	1659	6.94	3315	3320	3305	4280	2310	3295	3310.76	1.65	0	-748	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	770	20.37	0.67	12	0.01	163.00	4942.00	5530	20240110	-39.96	2900	20240805	14.48	5530	-39.96	20240110	2900	14.48	20240805	5530	-39.96	20240110	2900	14.48	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History