KissMeData/100660/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160814	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3620	105	2	2.99	64485315	18156	52.28	3515	3625	3485	4565	2465	3515	3551.72	2.70	8448	8448	3671	3592	3531	3452	3391	3632	3492	63	1050	500	2310	5	1	12600000	456	23.66	0.69	12	0.14	153.00	5214.00	6050	20240607	-40.17	3100	20241209	16.77	6050	-40.17	20240607	3100	16.77	20241209	6050	-40.17	20240607	3100	16.77	20241209	3.05	N	100660	500	63 억	340195	N	N	N	N
3	20241231	150806	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3620	105	2	2.99	64485315	18156	52.28	3515	3625	3485	4565	2465	3515	3551.72	2.70	8448	8448	3671	3592	3531	3452	3391	3632	3492	63	1050	500	2310	5	1	12600000	456	23.66	0.69	12	0.14	153.00	5214.00	6050	20240607	-40.17	3100	20241209	16.77	6050	-40.17	20240607	3100	16.77	20241209	6050	-40.17	20240607	3100	16.77	20241209	3.05	N	100660	500	63 억	340195	N	N	N	N
4	20241231	140812	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3620	105	2	2.99	64485315	18156	52.28	3515	3625	3485	4565	2465	3515	3551.72	2.70	8448	8448	3671	3592	3531	3452	3391	3632	3492	63	1050	500	2310	5	1	12600000	456	23.66	0.69	12	0.14	153.00	5214.00	6050	20240607	-40.17	3100	20241209	16.77	6050	-40.17	20240607	3100	16.77	20241209	6050	-40.17	20240607	3100	16.77	20241209	3.05	N	100660	500	63 억	340195	N	N	N	N
5	20241231	130814	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3620	105	2	2.99	64485315	18156	52.28	3515	3625	3485	4565	2465	3515	3551.72	2.70	8448	8448	3671	3592	3531	3452	3391	3632	3492	63	1050	500	2310	5	1	12600000	456	23.66	0.69	12	0.14	153.00	5214.00	6050	20240607	-40.17	3100	20241209	16.77	6050	-40.17	20240607	3100	16.77	20241209	6050	-40.17	20240607	3100	16.77	20241209	3.05	N	100660	500	63 억	340195	N	N	N	N
6	20241231	120813	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3620	105	2	2.99	64485315	18156	52.28	3515	3625	3485	4565	2465	3515	3551.72	2.70	8448	8448	3671	3592	3531	3452	3391	3632	3492	63	1050	500	2310	5	1	12600000	456	23.66	0.69	12	0.14	153.00	5214.00	6050	20240607	-40.17	3100	20241209	16.77	6050	-40.17	20240607	3100	16.77	20241209	6050	-40.17	20240607	3100	16.77	20241209	3.05	N	100660	500	63 억	340195	N	N	N	N
7	20241231	110812	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3620	105	2	2.99	64485315	18156	52.28	3515	3625	3485	4565	2465	3515	3551.72	2.70	8448	8448	3671	3592	3531	3452	3391	3632	3492	63	1050	500	2310	5	1	12600000	456	23.66	0.69	12	0.14	153.00	5214.00	6050	20240607	-40.17	3100	20241209	16.77	6050	-40.17	20240607	3100	16.77	20241209	6050	-40.17	20240607	3100	16.77	20241209	3.05	N	100660	500	63 억	340195	N	N	N	N
8	20241231	100806	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3620	105	2	2.99	64485315	18156	52.28	3515	3625	3485	4565	2465	3515	3551.72	2.70	8448	8448	3671	3592	3531	3452	3391	3632	3492	63	1050	500	2310	5	1	12600000	456	23.66	0.69	12	0.14	153.00	5214.00	6050	20240607	-40.17	3100	20241209	16.77	6050	-40.17	20240607	3100	16.77	20241209	6050	-40.17	20240607	3100	16.77	20241209	3.05	N	100660	500	63 억	340195	N	N	N	N
9	20241231	090815	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3620	105	2	2.99	64485315	18156	52.28	3515	3625	3485	4565	2465	3515	3551.72	2.70	8448	8448	3671	3592	3531	3452	3391	3632	3492	63	1050	500	2310	5	1	12600000	456	23.66	0.69	12	0.14	153.00	5214.00	6050	20240607	-40.17	3100	20241209	16.77	6050	-40.17	20240607	3100	16.77	20241209	6050	-40.17	20240607	3100	16.77	20241209	3.05	N	100660	500	63 억	340195	N	N	N	N
10	20241230	160809	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3620	105	2	2.99	64474410	18153	52.27	3515	3625	3485	4565	2465	3515	3551.72	2.63	0	8448	3671	3592	3531	3452	3391	3632	3492	63	1050	500	2310	5	1	12600000	456	23.66	0.69	12	0.14	153.00	5214.00	6050	20240607	-40.17	3100	20241209	16.77	6050	-40.17	20240607	3100	16.77	20241209	6050	-40.17	20240607	3100	16.77	20241209	3.05	N	100660	500	63 억	331747	N	N	N	N
11	20241230	150812	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3620	105	2	2.99	57687735	16274	46.86	3515	3620	3485	4565	2465	3515	3544.78	2.63	0	7906	3671	3592	3531	3452	3391	3632	3492	63	1050	500	2310	5	1	12600000	456	23.66	0.69	12	0.13	153.00	5214.00	6050	20240607	-40.17	3100	20241209	16.77	6050	-40.17	20240607	3100	16.77	20241209	6050	-40.17	20240607	3100	16.77	20241209	3.05	N	100660	500	63 억	331747	N	N	N	N
12	20241230	140811	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3600	85	2	2.42	48401440	13698	39.44	3515	3600	3485	4565	2465	3515	3533.47	2.63	0	8288	3671	3592	3531	3452	3391	3632	3492	63	1050	500	2310	5	1	12600000	454	23.53	0.69	12	0.11	153.00	5214.00	6050	20240607	-40.50	3100	20241209	16.13	6050	-40.50	20240607	3100	16.13	20241209	6050	-40.50	20240607	3100	16.13	20241209	3.05	N	100660	500	63 억	331747	N	N	N	N
13	20241230	130811	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3590	75	2	2.13	43203950	12252	35.28	3515	3590	3485	4565	2465	3515	3526.28	2.63	0	7685	3671	3592	3531	3452	3391	3632	3492	63	1050	500	2310	5	1	12600000	452	23.46	0.69	12	0.10	153.00	5214.00	6050	20240607	-40.66	3100	20241209	15.81	6050	-40.66	20240607	3100	15.81	20241209	6050	-40.66	20240607	3100	15.81	20241209	3.05	N	100660	500	63 억	331747	N	N	N	N
14	20241230	120809	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3580	65	2	1.85	41326275	11725	33.76	3515	3580	3485	4565	2465	3515	3524.63	2.63	0	7510	3671	3592	3531	3452	3391	3632	3492	63	1050	500	2310	5	1	12600000	451	23.40	0.69	12	0.09	153.00	5214.00	6050	20240607	-40.83	3100	20241209	15.48	6050	-40.83	20240607	3100	15.48	20241209	6050	-40.83	20240607	3100	15.48	20241209	3.05	N	100660	500	63 억	331747	N	N	N	N
15	20241230	110810	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3565	50	2	1.42	39150135	11116	32.01	3515	3575	3485	4565	2465	3515	3521.96	2.63	0	7006	3671	3592	3531	3452	3391	3632	3492	63	1050	500	2310	5	1	12600000	449	23.30	0.68	12	0.09	153.00	5214.00	6050	20240607	-41.07	3100	20241209	15.00	6050	-41.07	20240607	3100	15.00	20241209	6050	-41.07	20240607	3100	15.00	20241209	3.05	N	100660	500	63 억	331747	N	N	N	N
16	20241230	100810	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3565	50	2	1.42	35320095	10036	28.90	3515	3575	3485	4565	2465	3515	3519.34	2.63	0	6117	3671	3592	3531	3452	3391	3632	3492	63	1050	500	2310	5	1	12600000	449	23.30	0.68	12	0.08	153.00	5214.00	6050	20240607	-41.07	3100	20241209	15.00	6050	-41.07	20240607	3100	15.00	20241209	6050	-41.07	20240607	3100	15.00	20241209	3.05	N	100660	500	63 억	331747	N	N	N	N
17	20241230	090812	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3535	20	2	0.57	11244595	3202	9.22	3515	3535	3485	4565	2465	3515	3511.74	2.63	0	1836	3671	3592	3531	3452	3391	3632	3492	63	1050	500	2310	5	1	12600000	445	23.10	0.68	12	0.03	153.00	5214.00	6050	20240607	-41.57	3100	20241209	14.03	6050	-41.57	20240607	3100	14.03	20241209	6050	-41.57	20240607	3100	14.03	20241209	3.05	N	100660	500	63 억	331747	N	N	N	N
18	20241227	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3515	-45	5	-1.26	120856750	34372	131.23	3500	3610	3470	4625	2495	3560	3516.14	2.49	0	18073	3720	3640	3600	3520	3480	3620	3500	63	1065	500	2340	5	1	12600000	443	22.97	0.67	12	0.27	153.00	5214.00	6050	20240607	-41.90	3100	20241209	13.39	6050	-41.90	20240607	3100	13.39	20241209	6050	-41.90	20240607	3100	13.39	20241209	3.06	N	100660	500	63 억	313679	N	N	N	N
19	20241227	150806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3515	-45	5	-1.26	113075155	32157	122.77	3500	3610	3470	4625	2495	3560	3516.35	2.49	0	17493	3720	3640	3600	3520	3480	3620	3500	63	1065	500	2340	5	1	12600000	443	22.97	0.67	12	0.26	153.00	5214.00	6050	20240607	-41.90	3100	20241209	13.39	6050	-41.90	20240607	3100	13.39	20241209	6050	-41.90	20240607	3100	13.39	20241209	3.06	N	100660	500	63 억	313679	N	N	N	N
20	20241227	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3495	-65	5	-1.83	71234395	20202	77.13	3500	3610	3470	4625	2495	3560	3526.11	2.49	0	6596	3720	3640	3600	3520	3480	3620	3500	63	1065	500	2340	5	1	12600000	440	22.84	0.67	12	0.16	153.00	5214.00	6050	20240607	-42.23	3100	20241209	12.74	6050	-42.23	20240607	3100	12.74	20241209	6050	-42.23	20240607	3100	12.74	20241209	3.06	N	100660	500	63 억	313679	N	N	N	N
21	20241227	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3530	-30	5	-0.84	57844110	16387	62.56	3500	3610	3470	4625	2495	3560	3529.88	2.49	0	4682	3720	3640	3600	3520	3480	3620	3500	63	1065	500	2340	5	1	12600000	445	23.07	0.68	12	0.13	153.00	5214.00	6050	20240607	-41.65	3100	20241209	13.87	6050	-41.65	20240607	3100	13.87	20241209	6050	-41.65	20240607	3100	13.87	20241209	3.06	N	100660	500	63 억	313679	N	N	N	N
22	20241227	120809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3495	-65	5	-1.83	48645490	13767	52.56	3500	3610	3470	4625	2495	3560	3533.49	2.49	0	5564	3720	3640	3600	3520	3480	3620	3500	63	1065	500	2340	5	1	12600000	440	22.84	0.67	12	0.11	153.00	5214.00	6050	20240607	-42.23	3100	20241209	12.74	6050	-42.23	20240607	3100	12.74	20241209	6050	-42.23	20240607	3100	12.74	20241209	3.06	N	100660	500	63 억	313679	N	N	N	N
23	20241227	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3515	-45	5	-1.26	41246820	11645	44.46	3500	3610	3495	4625	2495	3560	3542.02	2.49	0	5635	3720	3640	3600	3520	3480	3620	3500	63	1065	500	2340	5	1	12600000	443	22.97	0.67	12	0.09	153.00	5214.00	6050	20240607	-41.90	3100	20241209	13.39	6050	-41.90	20240607	3100	13.39	20241209	6050	-41.90	20240607	3100	13.39	20241209	3.06	N	100660	500	63 억	313679	N	N	N	N
24	20241227	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3565	5	2	0.14	32091775	9065	34.61	3500	3580	3500	4625	2495	3560	3540.18	2.49	0	5703	3720	3640	3600	3520	3480	3620	3500	63	1065	500	2340	5	1	12600000	449	23.30	0.68	12	0.07	153.00	5214.00	6050	20240607	-41.07	3100	20241209	15.00	6050	-41.07	20240607	3100	15.00	20241209	6050	-41.07	20240607	3100	15.00	20241209	3.06	N	100660	500	63 억	313679	N	N	N	N
25	20241227	090810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3575	15	2	0.42	14426455	4076	15.56	3500	3580	3500	4625	2495	3560	3539.37	2.49	0	2817	3720	3640	3600	3520	3480	3620	3500	63	1065	500	2340	5	1	12600000	450	23.37	0.69	12	0.03	153.00	5214.00	6050	20240607	-40.91	3100	20241209	15.32	6050	-40.91	20240607	3100	15.32	20241209	6050	-40.91	20240607	3100	15.32	20241209	3.06	N	100660	500	63 억	313679	N	N	N	N
26	20241226	160803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3560	-80	5	-2.20	91259890	25214	120.49	3640	3680	3560	4730	2550	3640	3619.44	2.49	0	-1404	3740	3690	3650	3600	3560	3670	3580	63	1090	500	2400	5	1	12600000	449	23.27	0.68	12	0.20	153.00	5214.00	6050	20240607	-41.16	3100	20241209	14.84	6050	-41.16	20240607	3100	14.84	20241209	6050	-41.16	20240607	3100	14.84	20241209	3.13	N	100660	500	63 억	313397	N	N	N	N
27	20241226	150759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3595	-45	5	-1.24	75511675	20808	99.43	3640	3680	3595	4730	2550	3640	3628.97	2.49	0	-1208	3740	3690	3650	3600	3560	3670	3580	63	1090	500	2400	5	1	12600000	453	23.50	0.69	12	0.17	153.00	5214.00	6050	20240607	-40.58	3100	20241209	15.97	6050	-40.58	20240607	3100	15.97	20241209	6050	-40.58	20240607	3100	15.97	20241209	3.13	N	100660	500	63 억	313397	N	N	N	N
28	20241226	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3615	-25	5	-0.69	64178735	17661	84.39	3640	3680	3600	4730	2550	3640	3633.92	2.49	0	-909	3740	3690	3650	3600	3560	3670	3580	63	1090	500	2400	5	1	12600000	455	23.63	0.69	12	0.14	153.00	5214.00	6050	20240607	-40.25	3100	20241209	16.61	6050	-40.25	20240607	3100	16.61	20241209	6050	-40.25	20240607	3100	16.61	20241209	3.13	N	100660	500	63 억	313397	N	N	N	N
29	20241226	130801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3645	5	2	0.14	52197575	14350	68.57	3640	3680	3620	4730	2550	3640	3637.46	2.49	0	207	3740	3690	3650	3600	3560	3670	3580	63	1090	500	2400	5	1	12600000	459	23.82	0.70	12	0.11	153.00	5214.00	6050	20240607	-39.75	3100	20241209	17.58	6050	-39.75	20240607	3100	17.58	20241209	6050	-39.75	20240607	3100	17.58	20241209	3.13	N	100660	500	63 억	313397	N	N	N	N
30	20241226	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3655	15	2	0.41	41314130	11348	54.23	3640	3680	3625	4730	2550	3640	3640.65	2.49	0	-1214	3740	3690	3650	3600	3560	3670	3580	63	1090	500	2400	5	1	12600000	461	23.89	0.70	12	0.09	153.00	5214.00	6050	20240607	-39.59	3100	20241209	17.90	6050	-39.59	20240607	3100	17.90	20241209	6050	-39.59	20240607	3100	17.90	20241209	3.13	N	100660	500	63 억	313397	N	N	N	N
31	20241226	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3650	10	2	0.27	37815930	10387	49.63	3640	3680	3625	4730	2550	3640	3640.70	2.49	0	-570	3740	3690	3650	3600	3560	3670	3580	63	1090	500	2400	5	1	12600000	460	23.86	0.70	12	0.08	153.00	5214.00	6050	20240607	-39.67	3100	20241209	17.74	6050	-39.67	20240607	3100	17.74	20241209	6050	-39.67	20240607	3100	17.74	20241209	3.13	N	100660	500	63 억	313397	N	N	N	N
32	20241226	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3630	-10	5	-0.27	22969240	6305	30.13	3640	3680	3625	4730	2550	3640	3643.02	2.49	0	1189	3740	3690	3650	3600	3560	3670	3580	63	1090	500	2400	5	1	12600000	457	23.73	0.70	12	0.05	153.00	5214.00	6050	20240607	-40.00	3100	20241209	17.10	6050	-40.00	20240607	3100	17.10	20241209	6050	-40.00	20240607	3100	17.10	20241209	3.13	N	100660	500	63 억	313397	N	N	N	N
33	20241226	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	30	2	0.82	7478415	2051	9.80	3640	3670	3640	4730	2550	3640	3646.23	2.49	0	354	3740	3690	3650	3600	3560	3670	3580	63	1090	500	2400	5	1	12600000	462	23.99	0.70	12	0.02	153.00	5214.00	6050	20240607	-39.34	3100	20241209	18.39	6050	-39.34	20240607	3100	18.39	20241209	6050	-39.34	20240607	3100	18.39	20241209	3.13	N	100660	500	63 억	313397	N	N	N	N
34	20241224	160801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3640	-15	5	-0.41	76462350	20921	57.21	3655	3700	3610	4750	2560	3655	3654.82	2.46	0	3131	3745	3700	3635	3590	3525	3722	3612	63	1095	500	2410	5	1	12600000	459	23.79	0.70	12	0.17	153.00	5214.00	6050	20240607	-39.83	3100	20241209	17.42	6050	-39.83	20240607	3100	17.42	20241209	6050	-39.83	20240607	3100	17.42	20241209	3.08	N	100660	500	63 억	310240	N	N	N	N
35	20241224	150759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3660	5	2	0.14	71514330	19563	53.50	3655	3700	3610	4750	2560	3655	3655.59	2.46	0	2991	3745	3700	3635	3590	3525	3722	3612	63	1095	500	2410	5	1	12600000	461	23.92	0.70	12	0.16	153.00	5214.00	6050	20240607	-39.50	3100	20241209	18.06	6050	-39.50	20240607	3100	18.06	20241209	6050	-39.50	20240607	3100	18.06	20241209	3.08	N	100660	500	63 억	310240	N	N	N	N
36	20241224	140758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3660	5	2	0.14	61393040	16795	45.93	3655	3700	3610	4750	2560	3655	3655.44	2.46	0	2072	3745	3700	3635	3590	3525	3722	3612	63	1095	500	2410	5	1	12600000	461	23.92	0.70	12	0.13	153.00	5214.00	6050	20240607	-39.50	3100	20241209	18.06	6050	-39.50	20240607	3100	18.06	20241209	6050	-39.50	20240607	3100	18.06	20241209	3.08	N	100660	500	63 억	310240	N	N	N	N
37	20241224	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3655	0	3	0.00	54595945	14937	40.85	3655	3700	3610	4750	2560	3655	3655.08	2.46	0	1630	3745	3700	3635	3590	3525	3722	3612	63	1095	500	2410	5	1	12600000	461	23.89	0.70	12	0.12	153.00	5214.00	6050	20240607	-39.59	3100	20241209	17.90	6050	-39.59	20240607	3100	17.90	20241209	6050	-39.59	20240607	3100	17.90	20241209	3.08	N	100660	500	63 억	310240	N	N	N	N
38	20241224	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3630	-25	5	-0.68	39034230	10640	29.10	3655	3700	3630	4750	2560	3655	3668.63	2.46	0	-119	3745	3700	3635	3590	3525	3722	3612	63	1095	500	2410	5	1	12600000	457	23.73	0.70	12	0.08	153.00	5214.00	6050	20240607	-40.00	3100	20241209	17.10	6050	-40.00	20240607	3100	17.10	20241209	6050	-40.00	20240607	3100	17.10	20241209	3.08	N	100660	500	63 억	310240	N	N	N	N
39	20241224	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	25	2	0.68	27101985	7379	20.18	3655	3700	3630	4750	2560	3655	3672.85	2.46	0	695	3745	3700	3635	3590	3525	3722	3612	63	1095	500	2410	5	1	12600000	464	24.05	0.71	12	0.06	153.00	5214.00	6050	20240607	-39.17	3100	20241209	18.71	6050	-39.17	20240607	3100	18.71	20241209	6050	-39.17	20240607	3100	18.71	20241209	3.08	N	100660	500	63 억	310240	N	N	N	N
40	20241224	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3660	5	2	0.14	23683285	6442	17.62	3655	3700	3640	4750	2560	3655	3676.39	2.46	0	900	3745	3700	3635	3590	3525	3722	3612	63	1095	500	2410	5	1	12600000	461	23.92	0.70	12	0.05	153.00	5214.00	6050	20240607	-39.50	3100	20241209	18.06	6050	-39.50	20240607	3100	18.06	20241209	6050	-39.50	20240607	3100	18.06	20241209	3.08	N	100660	500	63 억	310240	N	N	N	N
41	20241224	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3655	0	3	0.00	1422190	387	1.06	3655	3680	3655	4750	2560	3655	3674.91	2.46	0	334	3745	3700	3635	3590	3525	3722	3612	63	1095	500	2410	5	1	12600000	461	23.89	0.70	12	0.00	153.00	5214.00	6050	20240607	-39.59	3100	20241209	17.90	6050	-39.59	20240607	3100	17.90	20241209	6050	-39.59	20240607	3100	17.90	20241209	3.08	N	100660	500	63 억	310240	N	N	N	N
42	20241223	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3655	95	2	2.67	133241900	36518	73.68	3570	3680	3570	4625	2495	3560	3648.64	2.35	0	14709	3760	3660	3610	3510	3460	3635	3485	63	1065	500	2340	5	1	12600000	461	23.89	0.70	12	0.29	153.00	5214.00	6050	20240607	-39.59	3100	20241209	17.90	6050	-39.59	20240607	3100	17.90	20241209	6050	-39.59	20240607	3100	17.90	20241209	3.07	N	100660	500	63 억	295773	N	N	N	N
43	20241223	150758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	120	2	3.37	119184135	32664	65.90	3570	3680	3570	4625	2495	3560	3648.79	2.35	0	12169	3760	3660	3610	3510	3460	3635	3485	63	1065	500	2340	5	1	12600000	464	24.05	0.71	12	0.26	153.00	5214.00	6050	20240607	-39.17	3100	20241209	18.71	6050	-39.17	20240607	3100	18.71	20241209	6050	-39.17	20240607	3100	18.71	20241209	3.07	N	100660	500	63 억	295773	N	N	N	N
44	20241223	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	110	2	3.09	88212060	24232	48.89	3570	3675	3570	4625	2495	3560	3640.31	2.35	0	10574	3760	3660	3610	3510	3460	3635	3485	63	1065	500	2340	5	1	12600000	462	23.99	0.70	12	0.19	153.00	5214.00	6050	20240607	-39.34	3100	20241209	18.39	6050	-39.34	20240607	3100	18.39	20241209	6050	-39.34	20240607	3100	18.39	20241209	3.07	N	100660	500	63 억	295773	N	N	N	N
45	20241223	130753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	110	2	3.09	76819960	21128	42.63	3570	3670	3570	4625	2495	3560	3635.93	2.35	0	8043	3760	3660	3610	3510	3460	3635	3485	63	1065	500	2340	5	1	12600000	462	23.99	0.70	12	0.17	153.00	5214.00	6050	20240607	-39.34	3100	20241209	18.39	6050	-39.34	20240607	3100	18.39	20241209	6050	-39.34	20240607	3100	18.39	20241209	3.07	N	100660	500	63 억	295773	N	N	N	N
46	20241223	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	110	2	3.09	66109015	18203	36.72	3570	3670	3570	4625	2495	3560	3631.76	2.35	0	6296	3760	3660	3610	3510	3460	3635	3485	63	1065	500	2340	5	1	12600000	462	23.99	0.70	12	0.14	153.00	5214.00	6050	20240607	-39.34	3100	20241209	18.39	6050	-39.34	20240607	3100	18.39	20241209	6050	-39.34	20240607	3100	18.39	20241209	3.07	N	100660	500	63 억	295773	N	N	N	N
47	20241223	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3665	105	2	2.95	38315685	10567	21.32	3570	3670	3570	4625	2495	3560	3625.98	2.35	0	2313	3760	3660	3610	3510	3460	3635	3485	63	1065	500	2340	5	1	12600000	462	23.95	0.70	12	0.08	153.00	5214.00	6050	20240607	-39.42	3100	20241209	18.23	6050	-39.42	20240607	3100	18.23	20241209	6050	-39.42	20240607	3100	18.23	20241209	3.07	N	100660	500	63 억	295773	N	N	N	N
48	20241223	100748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3610	50	2	1.40	27937930	7719	15.57	3570	3670	3570	4625	2495	3560	3619.37	2.35	0	688	3760	3660	3610	3510	3460	3635	3485	63	1065	500	2340	5	1	12600000	455	23.59	0.69	12	0.06	153.00	5214.00	6050	20240607	-40.33	3100	20241209	16.45	6050	-40.33	20240607	3100	16.45	20241209	6050	-40.33	20240607	3100	16.45	20241209	3.07	N	100660	500	63 억	295773	N	N	N	N
49	20241223	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3645	85	2	2.39	7528155	2100	4.24	3570	3645	3570	4625	2495	3560	3584.84	2.35	0	376	3760	3660	3610	3510	3460	3635	3485	63	1065	500	2340	5	1	12600000	459	23.82	0.70	12	0.02	153.00	5214.00	6050	20240607	-39.75	3100	20241209	17.58	6050	-39.75	20240607	3100	17.58	20241209	6050	-39.75	20240607	3100	17.58	20241209	3.07	N	100660	500	63 억	295773	N	N	N	N
50	20241220	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3560	-90	5	-2.47	178253925	49102	181.87	3650	3710	3560	4745	2555	3650	3630.28	2.44	0	-11250	3756	3702	3656	3602	3556	3730	3630	63	1095	500	2400	5	1	12600000	449	23.27	0.68	12	0.39	153.00	5214.00	6050	20240607	-41.16	3100	20241209	14.84	6050	-41.16	20240607	3100	14.84	20241209	6050	-41.16	20240607	3100	14.84	20241209	3.08	N	100660	500	63 억	306923	N	N	N	N
51	20241220	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3600	-50	5	-1.37	156717960	43083	159.58	3650	3710	3590	4745	2555	3650	3637.58	2.44	0	-12334	3756	3702	3656	3602	3556	3730	3630	63	1095	500	2400	5	1	12600000	454	23.53	0.69	12	0.34	153.00	5214.00	6050	20240607	-40.50	3100	20241209	16.13	6050	-40.50	20240607	3100	16.13	20241209	6050	-40.50	20240607	3100	16.13	20241209	3.08	N	100660	500	63 억	306923	N	N	N	N
52	20241220	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3625	-25	5	-0.68	126281360	34636	128.29	3650	3710	3600	4745	2555	3650	3645.96	2.44	0	-9852	3756	3702	3656	3602	3556	3730	3630	63	1095	500	2400	5	1	12600000	457	23.69	0.70	12	0.27	153.00	5214.00	6050	20240607	-40.08	3100	20241209	16.94	6050	-40.08	20240607	3100	16.94	20241209	6050	-40.08	20240607	3100	16.94	20241209	3.08	N	100660	500	63 억	306923	N	N	N	N
53	20241220	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3645	-5	5	-0.14	115814650	31751	117.61	3650	3710	3600	4745	2555	3650	3647.59	2.44	0	-10820	3756	3702	3656	3602	3556	3730	3630	63	1095	500	2400	5	1	12600000	459	23.82	0.70	12	0.25	153.00	5214.00	6050	20240607	-39.75	3100	20241209	17.58	6050	-39.75	20240607	3100	17.58	20241209	6050	-39.75	20240607	3100	17.58	20241209	3.08	N	100660	500	63 억	306923	N	N	N	N
54	20241220	120748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3655	5	2	0.14	107207375	29387	108.85	3650	3710	3600	4745	2555	3650	3648.12	2.44	0	-10373	3756	3702	3656	3602	3556	3730	3630	63	1095	500	2400	5	1	12600000	461	23.89	0.70	12	0.23	153.00	5214.00	6050	20240607	-39.59	3100	20241209	17.90	6050	-39.59	20240607	3100	17.90	20241209	6050	-39.59	20240607	3100	17.90	20241209	3.08	N	100660	500	63 억	306923	N	N	N	N
55	20241220	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	30	2	0.82	96054345	26339	97.56	3650	3710	3600	4745	2555	3650	3646.85	2.44	0	-9245	3756	3702	3656	3602	3556	3730	3630	63	1095	500	2400	5	1	12600000	464	24.05	0.71	12	0.21	153.00	5214.00	6050	20240607	-39.17	3100	20241209	18.71	6050	-39.17	20240607	3100	18.71	20241209	6050	-39.17	20240607	3100	18.71	20241209	3.08	N	100660	500	63 억	306923	N	N	N	N
56	20241220	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	30	2	0.82	65393620	18024	66.76	3650	3695	3600	4745	2555	3650	3628.14	2.44	0	-6929	3756	3702	3656	3602	3556	3730	3630	63	1095	500	2400	5	1	12600000	464	24.05	0.71	12	0.14	153.00	5214.00	6050	20240607	-39.17	3100	20241209	18.71	6050	-39.17	20240607	3100	18.71	20241209	6050	-39.17	20240607	3100	18.71	20241209	3.08	N	100660	500	63 억	306923	N	N	N	N
57	20241220	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3625	-25	5	-0.68	5243775	1448	5.36	3650	3665	3620	4745	2555	3650	3621.39	2.44	0	-896	3756	3702	3656	3602	3556	3730	3630	63	1095	500	2400	5	1	12600000	457	23.69	0.70	12	0.01	153.00	5214.00	6050	20240607	-40.08	3100	20241209	16.94	6050	-40.08	20240607	3100	16.94	20241209	6050	-40.08	20240607	3100	16.94	20241209	3.08	N	100660	500	63 억	306923	N	N	N	N
58	20241219	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3650	-30	5	-0.82	99059950	26998	137.59	3645	3710	3610	4780	2580	3680	3669.16	2.42	0	2267	3726	3702	3671	3647	3616	3715	3660	63	1100	500	2420	5	1	12600000	460	23.86	0.70	12	0.21	153.00	5214.00	6050	20240607	-39.67	3100	20241209	17.74	6050	-39.67	20240607	3100	17.74	20241209	6050	-39.67	20240607	3100	17.74	20241209	3.08	N	100660	500	63 억	304756	N	N	N	N
59	20241219	150746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3685	5	2	0.14	90709440	24715	125.96	3645	3710	3610	4780	2580	3680	3670.22	2.42	0	1837	3726	3702	3671	3647	3616	3715	3660	63	1100	500	2420	5	1	12600000	464	24.08	0.71	12	0.20	153.00	5214.00	6050	20240607	-39.09	3100	20241209	18.87	6050	-39.09	20240607	3100	18.87	20241209	6050	-39.09	20240607	3100	18.87	20241209	3.08	N	100660	500	63 억	304756	N	N	N	N
60	20241219	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3710	30	2	0.82	75366065	20551	104.73	3645	3710	3610	4780	2580	3680	3667.27	2.42	0	34	3726	3702	3671	3647	3616	3715	3660	63	1100	500	2420	5	1	12600000	467	24.25	0.71	12	0.16	153.00	5214.00	6050	20240607	-38.68	3100	20241209	19.68	6050	-38.68	20240607	3100	19.68	20241209	6050	-38.68	20240607	3100	19.68	20241209	3.08	N	100660	500	63 억	304756	N	N	N	N
61	20241219	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3675	-5	5	-0.14	44869795	12290	62.63	3645	3700	3610	4780	2580	3680	3650.92	2.42	0	-2751	3726	3702	3671	3647	3616	3715	3660	63	1100	500	2420	5	1	12600000	463	24.02	0.70	12	0.10	153.00	5214.00	6050	20240607	-39.26	3100	20241209	18.55	6050	-39.26	20240607	3100	18.55	20241209	6050	-39.26	20240607	3100	18.55	20241209	3.08	N	100660	500	63 억	304756	N	N	N	N
62	20241219	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	-10	5	-0.27	38056235	10434	53.18	3645	3700	3610	4780	2580	3680	3647.33	2.42	0	-2943	3726	3702	3671	3647	3616	3715	3660	63	1100	500	2420	5	1	12600000	462	23.99	0.70	12	0.08	153.00	5214.00	6050	20240607	-39.34	3100	20241209	18.39	6050	-39.34	20240607	3100	18.39	20241209	6050	-39.34	20240607	3100	18.39	20241209	3.08	N	100660	500	63 억	304756	N	N	N	N
63	20241219	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	-10	5	-0.27	34968875	9592	48.88	3645	3700	3610	4780	2580	3680	3645.63	2.42	0	-2395	3726	3702	3671	3647	3616	3715	3660	63	1100	500	2420	5	1	12600000	462	23.99	0.70	12	0.08	153.00	5214.00	6050	20240607	-39.34	3100	20241209	18.39	6050	-39.34	20240607	3100	18.39	20241209	6050	-39.34	20240607	3100	18.39	20241209	3.08	N	100660	500	63 억	304756	N	N	N	N
64	20241219	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	0	3	0.00	22152435	6081	30.99	3645	3700	3610	4780	2580	3680	3642.89	2.42	0	608	3726	3702	3671	3647	3616	3715	3660	63	1100	500	2420	5	1	12600000	464	24.05	0.71	12	0.05	153.00	5214.00	6050	20240607	-39.17	3100	20241209	18.71	6050	-39.17	20240607	3100	18.71	20241209	6050	-39.17	20240607	3100	18.71	20241209	3.08	N	100660	500	63 억	304756	N	N	N	N
65	20241219	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3630	-50	5	-1.36	8812810	2429	12.38	3645	3645	3620	4780	2580	3680	3628.16	2.42	0	1518	3726	3702	3671	3647	3616	3715	3660	63	1100	500	2420	5	1	12600000	457	23.73	0.70	12	0.02	153.00	5214.00	6050	20240607	-40.00	3100	20241209	17.10	6050	-40.00	20240607	3100	17.10	20241209	6050	-40.00	20240607	3100	17.10	20241209	3.08	N	100660	500	63 억	304756	N	N	N	N
66	20241218	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	0	3	0.00	70048400	19088	51.41	3645	3695	3640	4780	2580	3680	3669.76	2.41	0	1081	3733	3706	3653	3626	3573	3720	3640	63	1100	500	2420	5	1	12600000	464	24.05	0.71	12	0.15	153.00	5214.00	6050	20240607	-39.17	3100	20241209	18.71	6050	-39.17	20240607	3100	18.71	20241209	6050	-39.17	20240607	3100	18.71	20241209	3.02	N	100660	500	63 억	303261	N	N	N	N
67	20241218	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	0	3	0.00	63057250	17188	46.30	3645	3695	3640	4780	2580	3680	3668.68	2.41	0	549	3733	3706	3653	3626	3573	3720	3640	63	1100	500	2420	5	1	12600000	464	24.05	0.71	12	0.14	153.00	5214.00	6050	20240607	-39.17	3100	20241209	18.71	6050	-39.17	20240607	3100	18.71	20241209	6050	-39.17	20240607	3100	18.71	20241209	3.02	N	100660	500	63 억	303261	N	N	N	N
68	20241218	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3675	-5	5	-0.14	53170850	14495	39.04	3645	3695	3640	4780	2580	3680	3668.22	2.41	0	-995	3733	3706	3653	3626	3573	3720	3640	63	1100	500	2420	5	1	12600000	463	24.02	0.70	12	0.12	153.00	5214.00	6050	20240607	-39.26	3100	20241209	18.55	6050	-39.26	20240607	3100	18.55	20241209	6050	-39.26	20240607	3100	18.55	20241209	3.02	N	100660	500	63 억	303261	N	N	N	N
69	20241218	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3665	-15	5	-0.41	44774790	12208	32.88	3645	3695	3640	4780	2580	3680	3667.66	2.41	0	-1831	3733	3706	3653	3626	3573	3720	3640	63	1100	500	2420	5	1	12600000	462	23.95	0.70	12	0.10	153.00	5214.00	6050	20240607	-39.42	3100	20241209	18.23	6050	-39.42	20240607	3100	18.23	20241209	6050	-39.42	20240607	3100	18.23	20241209	3.02	N	100660	500	63 억	303261	N	N	N	N
70	20241218	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3685	5	2	0.14	35985210	9816	26.44	3645	3695	3640	4780	2580	3680	3665.97	2.41	0	-688	3733	3706	3653	3626	3573	3720	3640	63	1100	500	2420	5	1	12600000	464	24.08	0.71	12	0.08	153.00	5214.00	6050	20240607	-39.09	3100	20241209	18.87	6050	-39.09	20240607	3100	18.87	20241209	6050	-39.09	20240607	3100	18.87	20241209	3.02	N	100660	500	63 억	303261	N	N	N	N
71	20241218	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3685	5	2	0.14	29125550	7947	21.40	3645	3695	3640	4780	2580	3680	3664.97	2.41	0	-284	3733	3706	3653	3626	3573	3720	3640	63	1100	500	2420	5	1	12600000	464	24.08	0.71	12	0.06	153.00	5214.00	6050	20240607	-39.09	3100	20241209	18.87	6050	-39.09	20240607	3100	18.87	20241209	6050	-39.09	20240607	3100	18.87	20241209	3.02	N	100660	500	63 억	303261	N	N	N	N
72	20241218	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3675	-5	5	-0.14	19023315	5196	14.00	3645	3695	3640	4780	2580	3680	3661.15	2.41	0	1651	3733	3706	3653	3626	3573	3720	3640	63	1100	500	2420	5	1	12600000	463	24.02	0.70	12	0.04	153.00	5214.00	6050	20240607	-39.26	3100	20241209	18.55	6050	-39.26	20240607	3100	18.55	20241209	6050	-39.26	20240607	3100	18.55	20241209	3.02	N	100660	500	63 억	303261	N	N	N	N
73	20241218	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3665	-15	5	-0.41	6292310	1726	4.65	3645	3665	3645	4780	2580	3680	3645.60	2.41	0	1208	3733	3706	3653	3626	3573	3720	3640	63	1100	500	2420	5	1	12600000	462	23.95	0.70	12	0.01	153.00	5214.00	6050	20240607	-39.42	3100	20241209	18.23	6050	-39.42	20240607	3100	18.23	20241209	6050	-39.42	20240607	3100	18.23	20241209	3.02	N	100660	500	63 억	303261	N	N	N	N
74	20241217	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	45	2	1.24	134544785	36956	89.25	3650	3680	3600	4725	2545	3635	3640.55	2.42	0	-1153	3811	3722	3661	3572	3511	3692	3542	63	1090	500	2390	5	1	12600000	464	24.05	0.71	12	0.29	153.00	5214.00	6050	20240607	-39.17	3100	20241209	18.71	6050	-39.17	20240607	3100	18.71	20241209	6050	-39.17	20240607	3100	18.71	20241209	3.05	N	100660	500	63 억	304368	N	N	N	N
75	20241217	150744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3675	40	2	1.10	125273270	34430	83.15	3650	3675	3600	4725	2545	3635	3638.49	2.42	0	-2000	3811	3722	3661	3572	3511	3692	3542	63	1090	500	2390	5	1	12600000	463	24.02	0.70	12	0.27	153.00	5214.00	6050	20240607	-39.26	3100	20241209	18.55	6050	-39.26	20240607	3100	18.55	20241209	6050	-39.26	20240607	3100	18.55	20241209	3.05	N	100660	500	63 억	304368	N	N	N	N
76	20241217	140738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3650	15	2	0.41	99995630	27535	66.50	3650	3655	3600	4725	2545	3635	3631.58	2.42	0	-655	3811	3722	3661	3572	3511	3692	3542	63	1090	500	2390	5	1	12600000	460	23.86	0.70	12	0.22	153.00	5214.00	6050	20240607	-39.67	3100	20241209	17.74	6050	-39.67	20240607	3100	17.74	20241209	6050	-39.67	20240607	3100	17.74	20241209	3.05	N	100660	500	63 억	304368	N	N	N	N
77	20241217	130732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3625	-10	5	-0.28	73246150	20147	48.66	3650	3655	3600	4725	2545	3635	3635.59	2.42	0	-1838	3811	3722	3661	3572	3511	3692	3542	63	1090	500	2390	5	1	12600000	457	23.69	0.70	12	0.16	153.00	5214.00	6050	20240607	-40.08	3100	20241209	16.94	6050	-40.08	20240607	3100	16.94	20241209	6050	-40.08	20240607	3100	16.94	20241209	3.05	N	100660	500	63 억	304368	N	N	N	N
78	20241217	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3615	-20	5	-0.55	68439440	18815	45.44	3650	3655	3615	4725	2545	3635	3637.49	2.42	0	-1901	3811	3722	3661	3572	3511	3692	3542	63	1090	500	2390	5	1	12600000	455	23.63	0.69	12	0.15	153.00	5214.00	6050	20240607	-40.25	3100	20241209	16.61	6050	-40.25	20240607	3100	16.61	20241209	6050	-40.25	20240607	3100	16.61	20241209	3.05	N	100660	500	63 억	304368	N	N	N	N
79	20241217	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3645	10	2	0.28	64597605	17754	42.88	3650	3655	3620	4725	2545	3635	3638.48	2.42	0	-2358	3811	3722	3661	3572	3511	3692	3542	63	1090	500	2390	5	1	12600000	459	23.82	0.70	12	0.14	153.00	5214.00	6050	20240607	-39.75	3100	20241209	17.58	6050	-39.75	20240607	3100	17.58	20241209	6050	-39.75	20240607	3100	17.58	20241209	3.05	N	100660	500	63 억	304368	N	N	N	N
80	20241217	100735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3640	5	2	0.14	52592780	14452	34.90	3650	3655	3625	4725	2545	3635	3639.14	2.42	0	-3698	3811	3722	3661	3572	3511	3692	3542	63	1090	500	2390	5	1	12600000	459	23.79	0.70	12	0.11	153.00	5214.00	6050	20240607	-39.83	3100	20241209	17.42	6050	-39.83	20240607	3100	17.42	20241209	6050	-39.83	20240607	3100	17.42	20241209	3.05	N	100660	500	63 억	304368	N	N	N	N
81	20241217	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3650	15	2	0.41	10467280	2871	6.93	3650	3655	3635	4725	2545	3635	3645.87	2.42	0	-1187	3811	3722	3661	3572	3511	3692	3542	63	1090	500	2390	5	1	12600000	460	23.86	0.70	12	0.02	153.00	5214.00	6050	20240607	-39.67	3100	20241209	17.74	6050	-39.67	20240607	3100	17.74	20241209	6050	-39.67	20240607	3100	17.74	20241209	3.05	N	100660	500	63 억	304368	N	N	N	N
82	20241216	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3635	15	2	0.41	149936435	41115	97.52	3750	3750	3600	4705	2535	3620	3646.76	2.44	0	-3166	3713	3666	3583	3536	3453	3690	3560	63	1085	500	2380	5	1	12600000	458	23.76	0.70	12	0.33	153.00	5214.00	6050	20240607	-39.92	3100	20241209	17.26	6050	-39.92	20240607	3100	17.26	20241209	6050	-39.92	20240607	3100	17.26	20241209	3.08	N	100660	500	63 억	307418	N	N	N	N
83	20241216	150743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3635	15	2	0.41	141595335	38816	92.07	3750	3750	3600	4705	2535	3620	3647.86	2.44	0	-4201	3713	3666	3583	3536	3453	3690	3560	63	1085	500	2380	5	1	12600000	458	23.76	0.70	12	0.31	153.00	5214.00	6050	20240607	-39.92	3100	20241209	17.26	6050	-39.92	20240607	3100	17.26	20241209	6050	-39.92	20240607	3100	17.26	20241209	3.08	N	100660	500	63 억	307418	N	N	N	N
84	20241216	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3630	10	2	0.28	134210660	36782	87.24	3750	3750	3600	4705	2535	3620	3648.81	2.44	0	-3913	3713	3666	3583	3536	3453	3690	3560	63	1085	500	2380	5	1	12600000	457	23.73	0.70	12	0.29	153.00	5214.00	6050	20240607	-40.00	3100	20241209	17.10	6050	-40.00	20240607	3100	17.10	20241209	6050	-40.00	20240607	3100	17.10	20241209	3.08	N	100660	500	63 억	307418	N	N	N	N
85	20241216	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3630	10	2	0.28	128649025	35248	83.61	3750	3750	3600	4705	2535	3620	3649.82	2.44	0	-3253	3713	3666	3583	3536	3453	3690	3560	63	1085	500	2380	5	1	12600000	457	23.73	0.70	12	0.28	153.00	5214.00	6050	20240607	-40.00	3100	20241209	17.10	6050	-40.00	20240607	3100	17.10	20241209	6050	-40.00	20240607	3100	17.10	20241209	3.08	N	100660	500	63 억	307418	N	N	N	N
86	20241216	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3645	25	2	0.69	123750820	33899	80.41	3750	3750	3600	4705	2535	3620	3650.57	2.44	0	-3013	3713	3666	3583	3536	3453	3690	3560	63	1085	500	2380	5	1	12600000	459	23.82	0.70	12	0.27	153.00	5214.00	6050	20240607	-39.75	3100	20241209	17.58	6050	-39.75	20240607	3100	17.58	20241209	6050	-39.75	20240607	3100	17.58	20241209	3.08	N	100660	500	63 억	307418	N	N	N	N
87	20241216	110742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3640	20	2	0.55	105558835	28869	68.47	3750	3750	3600	4705	2535	3620	3656.48	2.44	0	-5574	3713	3666	3583	3536	3453	3690	3560	63	1085	500	2380	5	1	12600000	459	23.79	0.70	12	0.23	153.00	5214.00	6050	20240607	-39.83	3100	20241209	17.42	6050	-39.83	20240607	3100	17.42	20241209	6050	-39.83	20240607	3100	17.42	20241209	3.08	N	100660	500	63 억	307418	N	N	N	N
88	20241216	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3660	40	2	1.10	96417020	26362	62.53	3750	3750	3600	4705	2535	3620	3657.42	2.44	0	-4638	3713	3666	3583	3536	3453	3690	3560	63	1085	500	2380	5	1	12600000	461	23.92	0.70	12	0.21	153.00	5214.00	6050	20240607	-39.50	3100	20241209	18.06	6050	-39.50	20240607	3100	18.06	20241209	6050	-39.50	20240607	3100	18.06	20241209	3.08	N	100660	500	63 억	307418	N	N	N	N
89	20241216	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3660	40	2	1.10	30659050	8364	19.84	3750	3750	3630	4705	2535	3620	3665.60	2.44	0	-1316	3713	3666	3583	3536	3453	3690	3560	63	1085	500	2380	5	1	12600000	461	23.92	0.70	12	0.07	153.00	5214.00	6050	20240607	-39.50	3100	20241209	18.06	6050	-39.50	20240607	3100	18.06	20241209	6050	-39.50	20240607	3100	18.06	20241209	3.08	N	100660	500	63 억	307418	N	N	N	N
90	20241213	160735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3620	85	2	2.40	149900875	41790	129.33	3500	3630	3500	4595	2475	3535	3586.96	2.44	0	-385	3655	3595	3535	3475	3415	3565	3445	63	1060	500	2330	5	1	12600000	456	23.66	0.69	12	0.33	153.00	5214.00	6050	20240607	-40.17	3100	20241209	16.77	6050	-40.17	20240607	3100	16.77	20241209	6050	-40.17	20240607	3100	16.77	20241209	3.06	N	100660	500	63 억	307783	N	N	N	N
91	20241213	150740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3615	80	2	2.26	140792635	39272	121.54	3500	3625	3500	4595	2475	3535	3585.06	2.44	0	6	3655	3595	3535	3475	3415	3565	3445	63	1060	500	2330	5	1	12600000	455	23.63	0.69	12	0.31	153.00	5214.00	6050	20240607	-40.25	3100	20241209	16.61	6050	-40.25	20240607	3100	16.61	20241209	6050	-40.25	20240607	3100	16.61	20241209	3.06	N	100660	500	63 억	307783	N	N	N	N
92	20241213	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3600	65	2	1.84	75877455	21273	65.83	3500	3610	3500	4595	2475	3535	3566.84	2.44	0	95	3655	3595	3535	3475	3415	3565	3445	63	1060	500	2330	5	1	12600000	454	23.53	0.69	12	0.17	153.00	5214.00	6050	20240607	-40.50	3100	20241209	16.13	6050	-40.50	20240607	3100	16.13	20241209	6050	-40.50	20240607	3100	16.13	20241209	3.06	N	100660	500	63 억	307783	N	N	N	N
93	20241213	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3590	55	2	1.56	60289440	16934	52.41	3500	3590	3500	4595	2475	3535	3560.26	2.44	0	-572	3655	3595	3535	3475	3415	3565	3445	63	1060	500	2330	5	1	12600000	452	23.46	0.69	12	0.13	153.00	5214.00	6050	20240607	-40.66	3100	20241209	15.81	6050	-40.66	20240607	3100	15.81	20241209	6050	-40.66	20240607	3100	15.81	20241209	3.06	N	100660	500	63 억	307783	N	N	N	N
94	20241213	120742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3580	45	2	1.27	45244480	12731	39.40	3500	3580	3500	4595	2475	3535	3553.88	2.44	0	-1029	3655	3595	3535	3475	3415	3565	3445	63	1060	500	2330	5	1	12600000	451	23.40	0.69	12	0.10	153.00	5214.00	6050	20240607	-40.83	3100	20241209	15.48	6050	-40.83	20240607	3100	15.48	20241209	6050	-40.83	20240607	3100	15.48	20241209	3.06	N	100660	500	63 억	307783	N	N	N	N
95	20241213	110740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3565	30	2	0.85	31460160	8867	27.44	3500	3575	3500	4595	2475	3535	3548.00	2.44	0	-1539	3655	3595	3535	3475	3415	3565	3445	63	1060	500	2330	5	1	12600000	449	23.30	0.68	12	0.07	153.00	5214.00	6050	20240607	-41.07	3100	20241209	15.00	6050	-41.07	20240607	3100	15.00	20241209	6050	-41.07	20240607	3100	15.00	20241209	3.06	N	100660	500	63 억	307783	N	N	N	N
96	20241213	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3560	25	2	0.71	25771910	7267	22.49	3500	3575	3500	4595	2475	3535	3546.43	2.44	0	-594	3655	3595	3535	3475	3415	3565	3445	63	1060	500	2330	5	1	12600000	449	23.27	0.68	12	0.06	153.00	5214.00	6050	20240607	-41.16	3100	20241209	14.84	6050	-41.16	20240607	3100	14.84	20241209	6050	-41.16	20240607	3100	14.84	20241209	3.06	N	100660	500	63 억	307783	N	N	N	N
97	20241213	090741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3520	-15	5	-0.42	7453670	2115	6.55	3500	3525	3500	4595	2475	3535	3524.19	2.44	0	1176	3655	3595	3535	3475	3415	3565	3445	63	1060	500	2330	5	1	12600000	444	23.01	0.68	12	0.02	153.00	5214.00	6050	20240607	-41.82	3100	20241209	13.55	6050	-41.82	20240607	3100	13.55	20241209	6050	-41.82	20240607	3100	13.55	20241209	3.06	N	100660	500	63 억	307783	N	N	N	N
98	20241212	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3535	-10	5	-0.28	112808940	31937	34.13	3545	3595	3475	4605	2485	3545	3532.23	2.45	0	-837	3648	3596	3498	3446	3348	3622	3472	63	1060	500	2330	5	1	12600000	445	23.10	0.68	12	0.25	153.00	5214.00	6050	20240607	-41.57	3100	20241209	14.03	6050	-41.57	20240607	3100	14.03	20241209	6050	-41.57	20240607	3100	14.03	20241209	3.46	N	100660	500	63 억	308147	N	N	N	N
99	20241212	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3535	-10	5	-0.28	108738290	30784	32.90	3545	3595	3475	4605	2485	3545	3532.30	2.45	0	-832	3648	3596	3498	3446	3348	3622	3472	63	1060	500	2330	5	1	12600000	445	23.10	0.68	12	0.24	153.00	5214.00	6050	20240607	-41.57	3100	20241209	14.03	6050	-41.57	20240607	3100	14.03	20241209	6050	-41.57	20240607	3100	14.03	20241209	3.46	N	100660	500	63 억	308147	N	N	N	N
100	20241212	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3510	-35	5	-0.99	106027655	30014	32.08	3545	3595	3475	4605	2485	3545	3532.61	2.45	0	-1031	3648	3596	3498	3446	3348	3622	3472	63	1060	500	2330	5	1	12600000	442	22.94	0.67	12	0.24	153.00	5214.00	6050	20240607	-41.98	3100	20241209	13.23	6050	-41.98	20240607	3100	13.23	20241209	6050	-41.98	20240607	3100	13.23	20241209	3.46	N	100660	500	63 억	308147	N	N	N	N
101	20241212	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3505	-40	5	-1.13	96378940	27251	29.12	3545	3595	3480	4605	2485	3545	3536.71	2.45	0	-2883	3648	3596	3498	3446	3348	3622	3472	63	1060	500	2330	5	1	12600000	442	22.91	0.67	12	0.22	153.00	5214.00	6050	20240607	-42.07	3100	20241209	13.06	6050	-42.07	20240607	3100	13.06	20241209	6050	-42.07	20240607	3100	13.06	20241209	3.46	N	100660	500	63 억	308147	N	N	N	N
102	20241212	120720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3550	5	2	0.14	81019800	22857	24.43	3545	3595	3490	4605	2485	3545	3544.64	2.45	0	-2653	3648	3596	3498	3446	3348	3622	3472	63	1060	500	2330	5	1	12600000	447	23.20	0.68	12	0.18	153.00	5214.00	6050	20240607	-41.32	3100	20241209	14.52	6050	-41.32	20240607	3100	14.52	20241209	6050	-41.32	20240607	3100	14.52	20241209	3.46	N	100660	500	63 억	308147	N	N	N	N
103	20241212	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3575	30	2	0.85	58937400	16601	17.74	3545	3595	3490	4605	2485	3545	3550.23	2.45	0	-2942	3648	3596	3498	3446	3348	3622	3472	63	1060	500	2330	5	1	12600000	450	23.37	0.69	12	0.13	153.00	5214.00	6050	20240607	-40.91	3100	20241209	15.32	6050	-40.91	20240607	3100	15.32	20241209	6050	-40.91	20240607	3100	15.32	20241209	3.46	N	100660	500	63 억	308147	N	N	N	N
104	20241212	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3530	-15	5	-0.42	34244475	9669	10.33	3545	3585	3490	4605	2485	3545	3541.68	2.45	0	-1024	3648	3596	3498	3446	3348	3622	3472	63	1060	500	2330	5	1	12600000	445	23.07	0.68	12	0.08	153.00	5214.00	6050	20240607	-41.65	3100	20241209	13.87	6050	-41.65	20240607	3100	13.87	20241209	6050	-41.65	20240607	3100	13.87	20241209	3.46	N	100660	500	63 억	308147	N	N	N	N
105	20241212	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3545	0	3	0.00	14640140	4144	4.43	3545	3545	3490	4605	2485	3545	3532.85	2.45	0	171	3648	3596	3498	3446	3348	3622	3472	63	1060	500	2330	5	1	12600000	447	23.17	0.68	12	0.03	153.00	5214.00	6050	20240607	-41.40	3100	20241209	14.35	6050	-41.40	20240607	3100	14.35	20241209	6050	-41.40	20240607	3100	14.35	20241209	3.46	N	100660	500	63 억	308147	N	N	N	N
106	20241211	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3545	140	2	4.11	324523055	93030	64.38	3440	3550	3400	4425	2385	3405	3488.37	2.23	0	26584	3621	3512	3306	3197	2991	3567	3252	63	1020	500	2240	5	1	12600000	447	23.17	0.68	12	0.74	153.00	5214.00	6050	20240607	-41.40	3100	20241209	14.35	6050	-41.40	20240607	3100	14.35	20241209	6050	-41.40	20240607	3100	14.35	20241209	3.72	N	100660	500	63 억	280963	N	N	N	N
107	20241211	150644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3550	145	2	4.26	302947260	86942	60.17	3440	3550	3400	4425	2385	3405	3484.48	2.23	0	25359	3621	3512	3306	3197	2991	3567	3252	63	1020	500	2240	5	1	12600000	447	23.20	0.68	12	0.69	153.00	5214.00	6050	20240607	-41.32	3100	20241209	14.52	6050	-41.32	20240607	3100	14.52	20241209	6050	-41.32	20240607	3100	14.52	20241209	3.72	N	100660	500	63 억	280963	N	N	N	N
108	20241211	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3525	120	2	3.52	274616935	78938	54.63	3440	3545	3400	4425	2385	3405	3478.89	2.23	0	21343	3621	3512	3306	3197	2991	3567	3252	63	1020	500	2240	5	1	12600000	444	23.04	0.68	12	0.63	153.00	5214.00	6050	20240607	-41.74	3100	20241209	13.71	6050	-41.74	20240607	3100	13.71	20241209	6050	-41.74	20240607	3100	13.71	20241209	3.72	N	100660	500	63 억	280963	N	N	N	N
109	20241211	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3510	105	2	3.08	223763815	64503	44.64	3440	3520	3400	4425	2385	3405	3469.05	2.23	0	15971	3621	3512	3306	3197	2991	3567	3252	63	1020	500	2240	5	1	12600000	442	22.94	0.67	12	0.51	153.00	5214.00	6050	20240607	-41.98	3100	20241209	13.23	6050	-41.98	20240607	3100	13.23	20241209	6050	-41.98	20240607	3100	13.23	20241209	3.72	N	100660	500	63 억	280963	N	N	N	N
110	20241211	120738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3470	65	2	1.91	211526080	61008	42.22	3440	3520	3400	4425	2385	3405	3467.19	2.23	0	16935	3621	3512	3306	3197	2991	3567	3252	63	1020	500	2240	5	1	12600000	437	22.68	0.67	12	0.48	153.00	5214.00	6050	20240607	-42.64	3100	20241209	11.94	6050	-42.64	20240607	3100	11.94	20241209	6050	-42.64	20240607	3100	11.94	20241209	3.72	N	100660	500	63 억	280963	N	N	N	N
111	20241211	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3510	105	2	3.08	109169850	31274	21.64	3440	3520	3405	4425	2385	3405	3490.75	2.23	0	7567	3621	3512	3306	3197	2991	3567	3252	63	1020	500	2240	5	1	12600000	442	22.94	0.67	12	0.25	153.00	5214.00	6050	20240607	-41.98	3100	20241209	13.23	6050	-41.98	20240607	3100	13.23	20241209	6050	-41.98	20240607	3100	13.23	20241209	3.72	N	100660	500	63 억	280963	N	N	N	N
112	20241211	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3500	95	2	2.79	75999985	21794	15.08	3440	3520	3405	4425	2385	3405	3487.20	2.23	0	8693	3621	3512	3306	3197	2991	3567	3252	63	1020	500	2240	5	1	12600000	441	22.88	0.67	12	0.17	153.00	5214.00	6050	20240607	-42.15	3100	20241209	12.90	6050	-42.15	20240607	3100	12.90	20241209	6050	-42.15	20240607	3100	12.90	20241209	3.72	N	100660	500	63 억	280963	N	N	N	N
113	20241211	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3470	65	2	1.91	9867865	2873	1.99	3440	3485	3405	4425	2385	3405	3434.69	2.23	0	77	3621	3512	3306	3197	2991	3567	3252	63	1020	500	2240	5	1	12600000	437	22.68	0.67	12	0.02	153.00	5214.00	6050	20240607	-42.64	3100	20241209	11.94	6050	-42.64	20240607	3100	11.94	20241209	6050	-42.64	20240607	3100	11.94	20241209	3.72	N	100660	500	63 억	280963	N	N	N	N
114	20241210	160730	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3405	305	2	9.84	476001160	144303	93.09	3100	3415	3100	4030	2170	3100	3299.46	1.61	0	79630	3526	3312	3206	2992	2886	3260	2940	63	930	500	2040	5	1	12600000	429	22.25	0.65	12	1.15	153.00	5214.00	6050	20240607	-43.72	3100	20241210	9.84	6050	-43.72	20240607	3100	9.84	20241210	6050	-43.72	20240607	3100	9.84	20241210	3.77	N	100660	500	63 억	202892	N	N	N	N
115	20241210	150731	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3400	300	2	9.68	459495465	139457	89.97	3100	3410	3100	4030	2170	3100	3295.74	1.61	0	79845	3526	3312	3206	2992	2886	3260	2940	63	930	500	2040	5	1	12600000	428	22.22	0.65	12	1.11	153.00	5214.00	6050	20240607	-43.80	3100	20241210	9.68	6050	-43.80	20240607	3100	9.68	20241210	6050	-43.80	20240607	3100	9.68	20241210	3.77	N	100660	500	63 억	202892	N	N	N	N
116	20241210	140731	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3385	285	2	9.19	437789610	133061	85.84	3100	3410	3100	4030	2170	3100	3291.01	1.61	0	74652	3526	3312	3206	2992	2886	3260	2940	63	930	500	2040	5	1	12600000	427	22.12	0.65	12	1.06	153.00	5214.00	6050	20240607	-44.05	3100	20241210	9.19	6050	-44.05	20240607	3100	9.19	20241210	6050	-44.05	20240607	3100	9.19	20241210	3.77	N	100660	500	63 억	202892	N	N	N	N
117	20241210	130730	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3370	270	2	8.71	410236320	124900	80.58	3100	3410	3100	4030	2170	3100	3285.42	1.61	0	68566	3526	3312	3206	2992	2886	3260	2940	63	930	500	2040	5	1	12600000	425	22.03	0.65	12	0.99	153.00	5214.00	6050	20240607	-44.30	3100	20241210	8.71	6050	-44.30	20240607	3100	8.71	20241210	6050	-44.30	20240607	3100	8.71	20241210	3.77	N	100660	500	63 억	202892	N	N	N	N
118	20241210	120731	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3350	250	2	8.06	382530605	116632	75.24	3100	3410	3100	4030	2170	3100	3280.75	1.61	0	63333	3526	3312	3206	2992	2886	3260	2940	63	930	500	2040	5	1	12600000	422	21.90	0.64	12	0.93	153.00	5214.00	6050	20240607	-44.63	3100	20241210	8.06	6050	-44.63	20240607	3100	8.06	20241210	6050	-44.63	20240607	3100	8.06	20241210	3.77	N	100660	500	63 억	202892	N	N	N	N
119	20241210	110730	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3365	265	2	8.55	281444455	86740	55.96	3100	3370	3100	4030	2170	3100	3245.71	1.61	0	50769	3526	3312	3206	2992	2886	3260	2940	63	930	500	2040	5	1	12600000	424	21.99	0.65	12	0.69	153.00	5214.00	6050	20240607	-44.38	3100	20241210	8.55	6050	-44.38	20240607	3100	8.55	20241210	6050	-44.38	20240607	3100	8.55	20241210	3.77	N	100660	500	63 억	202892	N	N	N	N
120	20241210	100731	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3335	235	2	7.58	241081325	74722	48.21	3100	3335	3100	4030	2170	3100	3227.41	1.61	0	49108	3526	3312	3206	2992	2886	3260	2940	63	930	500	2040	5	1	12600000	420	21.80	0.64	12	0.59	153.00	5214.00	6050	20240607	-44.88	3100	20241210	7.58	6050	-44.88	20240607	3100	7.58	20241210	6050	-44.88	20240607	3100	7.58	20241210	3.77	N	100660	500	63 억	202892	N	N	N	N
121	20241210	090735	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3225	125	2	4.03	86159565	27289	17.61	3100	3230	3100	4030	2170	3100	3158.60	1.61	0	19329	3526	3312	3206	2992	2886	3260	2940	63	930	500	2040	5	1	12600000	406	21.08	0.62	12	0.22	153.00	5214.00	6050	20240607	-46.69	3100	20241210	4.03	6050	-46.69	20240607	3100	4.03	20241210	6050	-46.69	20240607	3100	4.03	20241210	3.77	N	100660	500	63 억	202892	N	N	N	N
122	20241209	160728	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3100	-335	5	-9.75	481914425	150305	97.66	3400	3420	3100	4465	2405	3435	3206.39	1.58	0	3610	3715	3575	3445	3305	3175	3510	3240	63	1030	500	2260	5	1	12600000	391	20.26	0.59	12	1.19	153.00	5214.00	6050	20240607	-48.76	3100	20241209	0.00	6050	-48.76	20240607	3100	0.00	20241209	6050	-48.76	20240607	3100	0.00	20241209	3.87	N	100660	500	63 억	199056	N	N	N	N
123	20241209	150728	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3155	-280	5	-8.15	436246010	135618	88.12	3400	3420	3130	4465	2405	3435	3216.73	1.58	0	2192	3715	3575	3445	3305	3175	3510	3240	63	1030	500	2260	5	1	12600000	398	20.62	0.61	12	1.08	153.00	5214.00	6050	20240607	-47.85	3130	20241209	0.80	6050	-47.85	20240607	3130	0.80	20241209	6050	-47.85	20240607	3130	0.80	20241209	3.87	N	100660	500	63 억	199056	N	N	N	N
124	20241209	140730	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3180	-255	5	-7.42	357191335	110543	71.82	3400	3420	3160	4465	2405	3435	3231.24	1.58	0	-3057	3715	3575	3445	3305	3175	3510	3240	63	1030	500	2260	5	1	12600000	401	20.78	0.61	12	0.88	153.00	5214.00	6050	20240607	-47.44	3160	20241209	0.63	6050	-47.44	20240607	3160	0.63	20241209	6050	-47.44	20240607	3160	0.63	20241209	3.87	N	100660	500	63 억	199056	N	N	N	N
125	20241209	130731	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3215	-220	5	-6.40	275041045	84766	55.08	3400	3420	3180	4465	2405	3435	3244.71	1.58	0	-6909	3715	3575	3445	3305	3175	3510	3240	63	1030	500	2260	5	1	12600000	405	21.01	0.62	12	0.67	153.00	5214.00	6050	20240607	-46.86	3180	20241209	1.10	6050	-46.86	20240607	3180	1.10	20241209	6050	-46.86	20240607	3180	1.10	20241209	3.87	N	100660	500	63 억	199056	N	N	N	N
126	20241209	120727	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3230	-205	5	-5.97	235531310	72525	47.12	3400	3420	3180	4465	2405	3435	3247.59	1.58	0	-6385	3715	3575	3445	3305	3175	3510	3240	63	1030	500	2260	5	1	12600000	407	21.11	0.62	12	0.58	153.00	5214.00	6050	20240607	-46.61	3180	20241209	1.57	6050	-46.61	20240607	3180	1.57	20241209	6050	-46.61	20240607	3180	1.57	20241209	3.87	N	100660	500	63 억	199056	N	N	N	N
127	20241209	110729	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3245	-190	5	-5.53	197353365	60713	39.45	3400	3420	3180	4465	2405	3435	3250.59	1.58	0	-4328	3715	3575	3445	3305	3175	3510	3240	63	1030	500	2260	5	1	12600000	409	21.21	0.62	12	0.48	153.00	5214.00	6050	20240607	-46.36	3180	20241209	2.04	6050	-46.36	20240607	3180	2.04	20241209	6050	-46.36	20240607	3180	2.04	20241209	3.87	N	100660	500	63 억	199056	N	N	N	N
128	20241209	100728	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3225	-210	5	-6.11	173776365	53426	34.71	3400	3420	3180	4465	2405	3435	3252.66	1.58	0	-5139	3715	3575	3445	3305	3175	3510	3240	63	1030	500	2260	5	1	12600000	406	21.08	0.62	12	0.42	153.00	5214.00	6050	20240607	-46.69	3180	20241209	1.42	6050	-46.69	20240607	3180	1.42	20241209	6050	-46.69	20240607	3180	1.42	20241209	3.87	N	100660	500	63 억	199056	N	N	N	N
129	20241209	090724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3330	-105	5	-3.06	16120355	4813	3.13	3400	3420	3300	4465	2405	3435	3349.34	1.58	0	174	3715	3575	3445	3305	3175	3510	3240	63	1030	500	2260	5	1	12600000	420	21.76	0.64	12	0.04	153.00	5214.00	6050	20240607	-44.96	3300	20241209	0.91	6050	-44.96	20240607	3300	0.91	20241209	6050	-44.96	20240607	3300	0.91	20241209	3.87	N	100660	500	63 억	199056	N	N	N	N
130	20241206	160721	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3435	-130	5	-3.65	522204150	153721	273.45	3520	3585	3315	4630	2500	3565	3396.88	1.43	0	18908	3731	3647	3606	3522	3481	3627	3502	63	1065	500	2350	5	1	12600000	433	22.45	0.66	12	1.22	153.00	5214.00	6050	20240607	-43.22	3315	20241206	3.62	6050	-43.22	20240607	3315	3.62	20241206	6050	-43.22	20240607	3315	3.62	20241206	3.70	N	100660	500	63 억	180305	N	N	N	N
131	20241206	150726	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3425	-140	5	-3.93	499172080	146995	261.48	3520	3585	3315	4630	2500	3565	3395.84	1.43	0	21782	3731	3647	3606	3522	3481	3627	3502	63	1065	500	2350	5	1	12600000	432	22.39	0.66	12	1.17	153.00	5214.00	6050	20240607	-43.39	3315	20241206	3.32	6050	-43.39	20240607	3315	3.32	20241206	6050	-43.39	20240607	3315	3.32	20241206	3.70	N	100660	500	63 억	180305	N	N	N	N
132	20241206	140723	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3350	-215	5	-6.03	365029855	107027	190.39	3520	3585	3315	4630	2500	3565	3410.63	1.43	0	5847	3731	3647	3606	3522	3481	3627	3502	63	1065	500	2350	5	1	12600000	422	21.90	0.64	12	0.85	153.00	5214.00	6050	20240607	-44.63	3315	20241206	1.06	6050	-44.63	20240607	3315	1.06	20241206	6050	-44.63	20240607	3315	1.06	20241206	3.70	N	100660	500	63 억	180305	N	N	N	N
133	20241206	130724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3390	-175	5	-4.91	334277575	97919	174.18	3520	3585	3315	4630	2500	3565	3413.82	1.43	0	3768	3731	3647	3606	3522	3481	3627	3502	63	1065	500	2350	5	1	12600000	427	22.16	0.65	12	0.78	153.00	5214.00	6050	20240607	-43.97	3315	20241206	2.26	6050	-43.97	20240607	3315	2.26	20241206	6050	-43.97	20240607	3315	2.26	20241206	3.70	N	100660	500	63 억	180305	N	N	N	N
134	20241206	120720	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3425	-140	5	-3.93	297956520	87255	155.21	3520	3585	3315	4630	2500	3565	3414.78	1.43	0	4923	3731	3647	3606	3522	3481	3627	3502	63	1065	500	2350	5	1	12600000	432	22.39	0.66	12	0.69	153.00	5214.00	6050	20240607	-43.39	3315	20241206	3.32	6050	-43.39	20240607	3315	3.32	20241206	6050	-43.39	20240607	3315	3.32	20241206	3.70	N	100660	500	63 억	180305	N	N	N	N
135	20241206	110720	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3365	-200	5	-5.61	251136825	73419	130.60	3520	3585	3315	4630	2500	3565	3420.60	1.43	0	601	3731	3647	3606	3522	3481	3627	3502	63	1065	500	2350	5	1	12600000	424	21.99	0.65	12	0.58	153.00	5214.00	6050	20240607	-44.38	3315	20241206	1.51	6050	-44.38	20240607	3315	1.51	20241206	6050	-44.38	20240607	3315	1.51	20241206	3.70	N	100660	500	63 억	180305	N	N	N	N
136	20241206	100718	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3405	-160	5	-4.49	159564430	46106	82.02	3520	3585	3380	4630	2500	3565	3460.82	1.43	0	1282	3731	3647	3606	3522	3481	3627	3502	63	1065	500	2350	5	1	12600000	429	22.25	0.65	12	0.37	153.00	5214.00	6050	20240607	-43.72	3380	20241206	0.74	6050	-43.72	20240607	3380	0.74	20241206	6050	-43.72	20240607	3380	0.74	20241206	3.70	N	100660	500	63 억	180305	N	N	N	N
137	20241206	090723	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3545	-20	5	-0.56	17390465	4928	8.77	3520	3585	3520	4630	2500	3565	3528.91	1.43	0	863	3731	3647	3606	3522	3481	3627	3502	63	1065	500	2350	5	1	12600000	447	23.17	0.68	12	0.04	153.00	5214.00	6050	20240607	-41.40	3520	20241206	0.71	6050	-41.40	20240607	3520	0.71	20241206	6050	-41.40	20240607	3520	0.71	20241206	3.70	N	100660	500	63 억	180305	N	N	N	N
138	20241205	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3565	-105	5	-2.86	199832940	55451	41.38	3640	3690	3565	4770	2570	3670	3603.94	1.49	0	-6848	4023	3846	3723	3546	3423	3785	3485	63	1100	500	2420	5	1	12600000	449	23.30	0.68	12	0.44	153.00	5214.00	6050	20240607	-41.07	3555	20240909	0.28	6050	-41.07	20240607	3555	0.28	20240909	6050	-41.07	20240607	3555	0.28	20240909	3.65	N	100660	500	63 억	187152	N	N	N	N
139	20241205	150715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3580	-90	5	-2.45	164973760	45694	34.10	3640	3690	3575	4770	2570	3670	3610.40	1.49	0	-5519	4023	3846	3723	3546	3423	3785	3485	63	1100	500	2420	5	1	12600000	451	23.40	0.69	12	0.36	153.00	5214.00	6050	20240607	-40.83	3555	20240909	0.70	6050	-40.83	20240607	3555	0.70	20240909	6050	-40.83	20240607	3555	0.70	20240909	3.65	N	100660	500	63 억	187152	N	N	N	N
140	20241205	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3615	-55	5	-1.50	120056130	33194	24.77	3640	3690	3590	4770	2570	3670	3616.80	1.49	0	-1665	4023	3846	3723	3546	3423	3785	3485	63	1100	500	2420	5	1	12600000	455	23.63	0.69	12	0.26	153.00	5214.00	6050	20240607	-40.25	3555	20240909	1.69	6050	-40.25	20240607	3555	1.69	20240909	6050	-40.25	20240607	3555	1.69	20240909	3.65	N	100660	500	63 억	187152	N	N	N	N
141	20241205	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3625	-45	5	-1.23	113117230	31271	23.34	3640	3690	3590	4770	2570	3670	3617.32	1.49	0	-1104	4023	3846	3723	3546	3423	3785	3485	63	1100	500	2420	5	1	12600000	457	23.69	0.70	12	0.25	153.00	5214.00	6050	20240607	-40.08	3555	20240909	1.97	6050	-40.08	20240607	3555	1.97	20240909	6050	-40.08	20240607	3555	1.97	20240909	3.65	N	100660	500	63 억	187152	N	N	N	N
142	20241205	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3640	-30	5	-0.82	106884595	29552	22.05	3640	3690	3590	4770	2570	3670	3616.83	1.49	0	-981	4023	3846	3723	3546	3423	3785	3485	63	1100	500	2420	5	1	12600000	459	23.79	0.70	12	0.23	153.00	5214.00	6050	20240607	-39.83	3555	20240909	2.39	6050	-39.83	20240607	3555	2.39	20240909	6050	-39.83	20240607	3555	2.39	20240909	3.65	N	100660	500	63 억	187152	N	N	N	N
143	20241205	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3610	-60	5	-1.63	96126420	26587	19.84	3640	3690	3590	4770	2570	3670	3615.54	1.49	0	-3197	4023	3846	3723	3546	3423	3785	3485	63	1100	500	2420	5	1	12600000	455	23.59	0.69	12	0.21	153.00	5214.00	6050	20240607	-40.33	3555	20240909	1.55	6050	-40.33	20240607	3555	1.55	20240909	6050	-40.33	20240607	3555	1.55	20240909	3.65	N	100660	500	63 억	187152	N	N	N	N
144	20241205	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3615	-55	5	-1.50	50302495	13871	10.35	3640	3690	3600	4770	2570	3670	3626.45	1.49	0	-5410	4023	3846	3723	3546	3423	3785	3485	63	1100	500	2420	5	1	12600000	455	23.63	0.69	12	0.11	153.00	5214.00	6050	20240607	-40.25	3555	20240909	1.69	6050	-40.25	20240607	3555	1.69	20240909	6050	-40.25	20240607	3555	1.69	20240909	3.65	N	100660	500	63 억	187152	N	N	N	N
145	20241205	090712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3635	-35	5	-0.95	9275055	2545	1.90	3640	3690	3635	4770	2570	3670	3644.42	1.49	0	-782	4023	3846	3723	3546	3423	3785	3485	63	1100	500	2420	5	1	12600000	458	23.76	0.70	12	0.02	153.00	5214.00	6050	20240607	-39.92	3555	20240909	2.25	6050	-39.92	20240607	3555	2.25	20240909	6050	-39.92	20240607	3555	2.25	20240909	3.65	N	100660	500	63 억	187152	N	N	N	N
146	20241204	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	-40	5	-1.08	494148155	133828	319.18	3675	3900	3600	4820	2600	3710	3692.41	1.66	0	-22714	3790	3750	3710	3670	3630	3770	3690	63	1110	500	2440	5	1	12600000	462	23.99	0.70	12	1.06	153.00	5214.00	6050	20240607	-39.34	3555	20240909	3.23	6050	-39.34	20240607	3555	3.23	20240909	6050	-39.34	20240607	3555	3.23	20240909	3.85	N	100660	500	63 억	209672	N	N	N	N
147	20241204	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3665	-45	5	-1.21	476622715	129049	307.78	3675	3900	3600	4820	2600	3710	3693.35	1.66	0	-22827	3790	3750	3710	3670	3630	3770	3690	63	1110	500	2440	5	1	12600000	462	23.95	0.70	12	1.02	153.00	5214.00	6050	20240607	-39.42	3555	20240909	3.09	6050	-39.42	20240607	3555	3.09	20240909	6050	-39.42	20240607	3555	3.09	20240909	3.85	N	100660	500	63 억	209672	N	N	N	N
148	20241204	140659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3660	-50	5	-1.35	446341830	120766	288.02	3675	3900	3600	4820	2600	3710	3695.92	1.66	0	-28417	3790	3750	3710	3670	3630	3770	3690	63	1110	500	2440	5	1	12600000	461	23.92	0.70	12	0.96	153.00	5214.00	6050	20240607	-39.50	3555	20240909	2.95	6050	-39.50	20240607	3555	2.95	20240909	6050	-39.50	20240607	3555	2.95	20240909	3.85	N	100660	500	63 억	209672	N	N	N	N
149	20241204	130657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	-40	5	-1.08	426153680	115236	274.84	3675	3900	3600	4820	2600	3710	3698.10	1.66	0	-27286	3790	3750	3710	3670	3630	3770	3690	63	1110	500	2440	5	1	12600000	462	23.99	0.70	12	0.91	153.00	5214.00	6050	20240607	-39.34	3555	20240909	3.23	6050	-39.34	20240607	3555	3.23	20240909	6050	-39.34	20240607	3555	3.23	20240909	3.85	N	100660	500	63 억	209672	N	N	N	N
150	20241204	120655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3640	-70	5	-1.89	408067055	110265	262.98	3675	3900	3600	4820	2600	3710	3700.78	1.66	0	-27370	3790	3750	3710	3670	3630	3770	3690	63	1110	500	2440	5	1	12600000	459	23.79	0.70	12	0.88	153.00	5214.00	6050	20240607	-39.83	3555	20240909	2.39	6050	-39.83	20240607	3555	2.39	20240909	6050	-39.83	20240607	3555	2.39	20240909	3.85	N	100660	500	63 억	209672	N	N	N	N
151	20241204	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3640	-70	5	-1.89	361874975	97500	232.54	3675	3900	3600	4820	2600	3710	3711.54	1.66	0	-26868	3790	3750	3710	3670	3630	3770	3690	63	1110	500	2440	5	1	12600000	459	23.79	0.70	12	0.77	153.00	5214.00	6050	20240607	-39.83	3555	20240909	2.39	6050	-39.83	20240607	3555	2.39	20240909	6050	-39.83	20240607	3555	2.39	20240909	3.85	N	100660	500	63 억	209672	N	N	N	N
152	20241204	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3690	-20	5	-0.54	320750690	86267	205.75	3675	3900	3600	4820	2600	3710	3718.12	1.66	0	-24264	3790	3750	3710	3670	3630	3770	3690	63	1110	500	2440	5	1	12600000	465	24.12	0.71	12	0.68	153.00	5214.00	6050	20240607	-39.01	3555	20240909	3.80	6050	-39.01	20240607	3555	3.80	20240909	6050	-39.01	20240607	3555	3.80	20240909	3.85	N	100660	500	63 억	209672	N	N	N	N
153	20241204	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3725	15	2	0.40	58154115	15834	37.76	3675	3785	3600	4820	2600	3710	3672.74	1.66	0	-925	3790	3750	3710	3670	3630	3770	3690	63	1110	500	2440	5	1	12600000	469	24.35	0.71	12	0.13	153.00	5214.00	6050	20240607	-38.43	3555	20240909	4.78	6050	-38.43	20240607	3555	4.78	20240909	6050	-38.43	20240607	3555	4.78	20240909	3.85	N	100660	500	63 억	209672	N	N	N	N
154	20241203	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3710	35	2	0.95	154541330	41797	35.37	3675	3750	3670	4775	2575	3675	3697.42	1.68	0	-2025	3928	3801	3738	3611	3548	3770	3580	63	1100	500	2420	5	1	12600000	467	24.25	0.71	12	0.33	153.00	5214.00	6050	20240607	-38.68	3555	20240909	4.36	6050	-38.68	20240607	3555	4.36	20240909	6050	-38.68	20240607	3555	4.36	20240909	3.97	N	100660	500	63 억	211594	N	N	N	N
155	20241203	150753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3720	45	2	1.22	146335245	39587	33.50	3675	3750	3670	4775	2575	3675	3696.55	1.68	0	-1896	3928	3801	3738	3611	3548	3770	3580	63	1100	500	2420	5	1	12600000	469	24.31	0.71	12	0.31	153.00	5214.00	6050	20240607	-38.51	3555	20240909	4.64	6050	-38.51	20240607	3555	4.64	20240909	6050	-38.51	20240607	3555	4.64	20240909	3.97	N	100660	500	63 억	211594	N	N	N	N
156	20241203	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3725	50	2	1.36	110582590	29943	25.34	3675	3750	3670	4775	2575	3675	3693.10	1.68	0	-6849	3928	3801	3738	3611	3548	3770	3580	63	1100	500	2420	5	1	12600000	469	24.35	0.71	12	0.24	153.00	5214.00	6050	20240607	-38.43	3555	20240909	4.78	6050	-38.43	20240607	3555	4.78	20240909	6050	-38.43	20240607	3555	4.78	20240909	3.97	N	100660	500	63 억	211594	N	N	N	N
157	20241203	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3710	35	2	0.95	103271470	27975	23.67	3675	3750	3670	4775	2575	3675	3691.56	1.68	0	-6645	3928	3801	3738	3611	3548	3770	3580	63	1100	500	2420	5	1	12600000	467	24.25	0.71	12	0.22	153.00	5214.00	6050	20240607	-38.68	3555	20240909	4.36	6050	-38.68	20240607	3555	4.36	20240909	6050	-38.68	20240607	3555	4.36	20240909	3.97	N	100660	500	63 억	211594	N	N	N	N
158	20241203	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3690	15	2	0.41	81922015	22199	18.78	3675	3750	3670	4775	2575	3675	3690.35	1.68	0	-8056	3928	3801	3738	3611	3548	3770	3580	63	1100	500	2420	5	1	12600000	465	24.12	0.71	12	0.18	153.00	5214.00	6050	20240607	-39.01	3555	20240909	3.80	6050	-39.01	20240607	3555	3.80	20240909	6050	-39.01	20240607	3555	3.80	20240909	3.97	N	100660	500	63 억	211594	N	N	N	N
159	20241203	110735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3700	25	2	0.68	64722950	17547	14.85	3675	3750	3670	4775	2575	3675	3688.55	1.68	0	-5585	3928	3801	3738	3611	3548	3770	3580	63	1100	500	2420	5	1	12600000	466	24.18	0.71	12	0.14	153.00	5214.00	6050	20240607	-38.84	3555	20240909	4.08	6050	-38.84	20240607	3555	4.08	20240909	6050	-38.84	20240607	3555	4.08	20240909	3.97	N	100660	500	63 억	211594	N	N	N	N
160	20241203	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	-5	5	-0.14	57206950	15513	13.13	3675	3750	3670	4775	2575	3675	3687.68	1.68	0	-4713	3928	3801	3738	3611	3548	3770	3580	63	1100	500	2420	5	1	12600000	462	23.99	0.70	12	0.12	153.00	5214.00	6050	20240607	-39.34	3555	20240909	3.23	6050	-39.34	20240607	3555	3.23	20240909	6050	-39.34	20240607	3555	3.23	20240909	3.97	N	100660	500	63 억	211594	N	N	N	N
161	20241203	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3740	65	2	1.77	1938045	523	0.44	3675	3750	3675	4775	2575	3675	3705.63	1.68	0	35	3928	3801	3738	3611	3548	3770	3580	63	1100	500	2420	5	1	12600000	471	24.44	0.72	12	0.00	153.00	5214.00	6050	20240607	-38.18	3555	20240909	5.20	6050	-38.18	20240607	3555	5.20	20240909	6050	-38.18	20240607	3555	5.20	20240909	3.97	N	100660	500	63 억	211594	N	N	N	N
162	20241202	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3675	-170	5	-4.42	439769860	117404	182.65	3815	3865	3675	4995	2695	3845	3745.84	1.80	0	-15768	4095	3970	3890	3765	3685	3930	3725	63	1150	500	2530	5	1	12600000	463	24.02	0.70	12	0.93	153.00	5214.00	6050	20240607	-39.26	3555	20240909	3.38	6050	-39.26	20240607	3555	3.38	20240909	6050	-39.26	20240607	3555	3.38	20240909	4.08	N	100660	500	63 억	226786	N	N	N	N
163	20241202	150806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	-115	5	-2.99	383569780	102173	158.96	3815	3865	3715	4995	2695	3845	3754.12	1.80	0	-11608	4095	3970	3890	3765	3685	3930	3725	63	1150	500	2530	5	1	12600000	470	24.38	0.72	12	0.81	153.00	5214.00	6050	20240607	-38.35	3555	20240909	4.92	6050	-38.35	20240607	3555	4.92	20240909	6050	-38.35	20240607	3555	4.92	20240909	4.08	N	100660	500	63 억	226786	N	N	N	N
164	20241202	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	-85	5	-2.21	257501065	68414	106.44	3815	3865	3730	4995	2695	3845	3763.87	1.80	0	-3263	4095	3970	3890	3765	3685	3930	3725	63	1150	500	2530	5	1	12600000	474	24.58	0.72	12	0.54	153.00	5214.00	6050	20240607	-37.85	3555	20240909	5.77	6050	-37.85	20240607	3555	5.77	20240909	6050	-37.85	20240607	3555	5.77	20240909	4.08	N	100660	500	63 억	226786	N	N	N	N
165	20241202	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3745	-100	5	-2.60	182850365	48500	75.45	3815	3865	3730	4995	2695	3845	3770.11	1.80	0	-6766	4095	3970	3890	3765	3685	3930	3725	63	1150	500	2530	5	1	12600000	472	24.48	0.72	12	0.38	153.00	5214.00	6050	20240607	-38.10	3555	20240909	5.34	6050	-38.10	20240607	3555	5.34	20240909	6050	-38.10	20240607	3555	5.34	20240909	4.08	N	100660	500	63 억	226786	N	N	N	N
166	20241202	120738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	-110	5	-2.86	150246005	39781	61.89	3815	3865	3730	4995	2695	3845	3776.83	1.80	0	-6848	4095	3970	3890	3765	3685	3930	3725	63	1150	500	2530	5	1	12600000	471	24.41	0.72	12	0.32	153.00	5214.00	6050	20240607	-38.26	3555	20240909	5.06	6050	-38.26	20240607	3555	5.06	20240909	6050	-38.26	20240607	3555	5.06	20240909	4.08	N	100660	500	63 억	226786	N	N	N	N
167	20241202	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3780	-65	5	-1.69	101859120	26874	41.81	3815	3865	3745	4995	2695	3845	3790.25	1.80	0	-6016	4095	3970	3890	3765	3685	3930	3725	63	1150	500	2530	5	1	12600000	476	24.71	0.72	12	0.21	153.00	5214.00	6050	20240607	-37.52	3555	20240909	6.33	6050	-37.52	20240607	3555	6.33	20240909	6050	-37.52	20240607	3555	6.33	20240909	4.08	N	100660	500	63 억	226786	N	N	N	N
168	20241202	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3795	-50	5	-1.30	74487000	19595	30.49	3815	3865	3745	4995	2695	3845	3801.33	1.80	0	-5966	4095	3970	3890	3765	3685	3930	3725	63	1150	500	2530	5	1	12600000	478	24.80	0.73	12	0.16	153.00	5214.00	6050	20240607	-37.27	3555	20240909	6.75	6050	-37.27	20240607	3555	6.75	20240909	6050	-37.27	20240607	3555	6.75	20240909	4.08	N	100660	500	63 억	226786	N	N	N	N
169	20241202	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	15	2	0.39	5231680	1359	2.11	3815	3860	3815	4995	2695	3845	3849.65	1.80	0	21	4095	3970	3890	3765	3685	3930	3725	63	1150	500	2530	5	1	12600000	486	25.23	0.74	12	0.01	153.00	5214.00	6050	20240607	-36.20	3555	20240909	8.58	6050	-36.20	20240607	3555	8.58	20240909	6050	-36.20	20240607	3555	8.58	20240909	4.08	N	100660	500	63 억	226786	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History