KissMeData/267320/price/prices-20241201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	161131	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1909	22	2	1.17	103059663	54704	38.66	1832	1919	1832	2450	1321	1887	1883.99	0.88	18193	18464	1969	1928	1884	1843	1799	1906	1821	44	563	100	1350	1	1	43664104	834	9.69	1.08	12	0.13	197.00	1760.00	3530	20231220	-45.92	1635	20241209	16.76	3465	-44.91	20240402	1635	16.76	20241209	3465	-44.91	20240402	1635	16.76	20241209	0.52	N	267320	100	43 억	385030	N	N	772	N	N
3	20241231	151115	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1909	22	2	1.17	103059663	54704	38.66	1832	1919	1832	2450	1321	1887	1883.99	0.88	18193	18464	1969	1928	1884	1843	1799	1906	1821	44	563	100	1350	1	1	43664104	834	9.69	1.08	12	0.13	197.00	1760.00	3530	20231220	-45.92	1635	20241209	16.76	3465	-44.91	20240402	1635	16.76	20241209	3465	-44.91	20240402	1635	16.76	20241209	0.52	N	267320	100	43 억	385030	N	N	772	N	N
4	20241231	141130	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1909	22	2	1.17	103059663	54704	38.66	1832	1919	1832	2450	1321	1887	1883.99	0.88	18193	18464	1969	1928	1884	1843	1799	1906	1821	44	563	100	1350	1	1	43664104	834	9.69	1.08	12	0.13	197.00	1760.00	3530	20231220	-45.92	1635	20241209	16.76	3465	-44.91	20240402	1635	16.76	20241209	3465	-44.91	20240402	1635	16.76	20241209	0.52	N	267320	100	43 억	385030	N	N	772	N	N
5	20241231	131131	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1909	22	2	1.17	103059663	54704	38.66	1832	1919	1832	2450	1321	1887	1883.99	0.88	18193	18464	1969	1928	1884	1843	1799	1906	1821	44	563	100	1350	1	1	43664104	834	9.69	1.08	12	0.13	197.00	1760.00	3530	20231220	-45.92	1635	20241209	16.76	3465	-44.91	20240402	1635	16.76	20241209	3465	-44.91	20240402	1635	16.76	20241209	0.52	N	267320	100	43 억	385030	N	N	772	N	N
6	20241231	121129	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1909	22	2	1.17	103059663	54704	38.66	1832	1919	1832	2450	1321	1887	1883.99	0.88	18193	18464	1969	1928	1884	1843	1799	1906	1821	44	563	100	1350	1	1	43664104	834	9.69	1.08	12	0.13	197.00	1760.00	3530	20231220	-45.92	1635	20241209	16.76	3465	-44.91	20240402	1635	16.76	20241209	3465	-44.91	20240402	1635	16.76	20241209	0.52	N	267320	100	43 억	385030	N	N	772	N	N
7	20241231	111129	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1909	22	2	1.17	103059663	54704	38.66	1832	1919	1832	2450	1321	1887	1883.99	0.88	18193	18464	1969	1928	1884	1843	1799	1906	1821	44	563	100	1350	1	1	43664104	834	9.69	1.08	12	0.13	197.00	1760.00	3530	20231220	-45.92	1635	20241209	16.76	3465	-44.91	20240402	1635	16.76	20241209	3465	-44.91	20240402	1635	16.76	20241209	0.52	N	267320	100	43 억	385030	N	N	772	N	N
8	20241231	101122	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1909	22	2	1.17	103059663	54704	38.66	1832	1919	1832	2450	1321	1887	1883.99	0.88	18193	18464	1969	1928	1884	1843	1799	1906	1821	44	563	100	1350	1	1	43664104	834	9.69	1.08	12	0.13	197.00	1760.00	3530	20231220	-45.92	1635	20241209	16.76	3465	-44.91	20240402	1635	16.76	20241209	3465	-44.91	20240402	1635	16.76	20241209	0.52	N	267320	100	43 억	385030	N	N	772	N	N
9	20241231	091125	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1909	22	2	1.17	103059663	54704	38.66	1832	1919	1832	2450	1321	1887	1883.99	0.88	18193	18464	1969	1928	1884	1843	1799	1906	1821	44	563	100	1350	1	1	43664104	834	9.69	1.08	12	0.13	197.00	1760.00	3530	20231220	-45.92	1635	20241209	16.76	3465	-44.91	20240402	1635	16.76	20241209	3465	-44.91	20240402	1635	16.76	20241209	0.52	N	267320	100	43 억	385030	N	N	772	N	N
10	20241230	161123	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1909	22	2	1.17	101530176	53891	38.09	1832	1919	1832	2450	1321	1887	1883.99	0.84	0	18464	1969	1928	1884	1843	1799	1906	1821	44	563	100	1350	1	1	43664104	834	9.69	1.08	12	0.12	197.00	1760.00	3530	20231220	-45.92	1635	20241209	16.76	3465	-44.91	20240402	1635	16.76	20241209	3465	-44.91	20240402	1635	16.76	20241209	0.52	N	267320	100	43 억	366837	N	N	772	N	N
11	20241230	151127	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1915	28	2	1.48	99352394	52752	37.28	1832	1919	1832	2450	1321	1887	1883.39	0.84	0	17807	1969	1928	1884	1843	1799	1906	1821	44	563	100	1350	1	1	43664104	836	9.72	1.09	12	0.12	197.00	1760.00	3530	20231220	-45.75	1635	20241209	17.13	3465	-44.73	20240402	1635	17.13	20241209	3465	-44.73	20240402	1635	17.13	20241209	0.52	N	267320	100	43 억	366837	N	N	144	N	N
12	20241230	141127	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1903	16	2	0.85	81349384	43317	30.61	1832	1903	1832	2450	1321	1887	1878.00	0.84	0	11652	1969	1928	1884	1843	1799	1906	1821	44	563	100	1350	1	1	43664104	831	9.66	1.08	12	0.10	197.00	1760.00	3530	20231220	-46.09	1635	20241209	16.39	3465	-45.08	20240402	1635	16.39	20241209	3465	-45.08	20240402	1635	16.39	20241209	0.52	N	267320	100	43 억	366837	N	N	144	N	N
13	20241230	131128	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1889	2	2	0.11	73207762	39027	27.58	1832	1900	1832	2450	1321	1887	1875.82	0.84	0	9006	1969	1928	1884	1843	1799	1906	1821	44	563	100	1350	1	1	43664104	825	9.59	1.07	12	0.09	197.00	1760.00	3530	20231220	-46.49	1635	20241209	15.54	3465	-45.48	20240402	1635	15.54	20241209	3465	-45.48	20240402	1635	15.54	20241209	0.52	N	267320	100	43 억	366837	N	N	144	N	N
14	20241230	121123	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1899	12	2	0.64	70092479	37383	26.42	1832	1900	1832	2450	1321	1887	1874.98	0.84	0	8768	1969	1928	1884	1843	1799	1906	1821	44	563	100	1350	1	1	43664104	829	9.64	1.08	12	0.09	197.00	1760.00	3530	20231220	-46.20	1635	20241209	16.15	3465	-45.19	20240402	1635	16.15	20241209	3465	-45.19	20240402	1635	16.15	20241209	0.52	N	267320	100	43 억	366837	N	N	144	N	N
15	20241230	111125	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1898	11	2	0.58	65451210	34928	24.68	1832	1900	1832	2450	1321	1887	1873.89	0.84	0	7572	1969	1928	1884	1843	1799	1906	1821	44	563	100	1350	1	1	43664104	829	9.63	1.08	12	0.08	197.00	1760.00	3530	20231220	-46.23	1635	20241209	16.09	3465	-45.22	20240402	1635	16.09	20241209	3465	-45.22	20240402	1635	16.09	20241209	0.52	N	267320	100	43 억	366837	N	N	144	N	N
16	20241230	101125	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1899	12	2	0.64	51863853	27733	19.60	1832	1900	1832	2450	1321	1887	1870.11	0.84	0	3601	1969	1928	1884	1843	1799	1906	1821	44	563	100	1350	1	1	43664104	829	9.64	1.08	12	0.06	197.00	1760.00	3530	20231220	-46.20	1635	20241209	16.15	3465	-45.19	20240402	1635	16.15	20241209	3465	-45.19	20240402	1635	16.15	20241209	0.52	N	267320	100	43 억	366837	N	N	144	N	N
17	20241230	091127	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1880	-7	5	-0.37	27574837	14885	10.52	1832	1886	1832	2450	1321	1887	1852.53	0.84	0	3534	1969	1928	1884	1843	1799	1906	1821	44	563	100	1350	1	1	43664104	821	9.54	1.07	12	0.03	197.00	1760.00	3530	20231220	-46.74	1635	20241209	14.98	3465	-45.74	20240402	1635	14.98	20241209	3465	-45.74	20240402	1635	14.98	20241209	0.52	N	267320	100	43 억	366837	N	N	144	N	N
18	20241227	161120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1887	-27	5	-1.41	267070020	141402	271.71	1900	1925	1840	2485	1340	1914	1888.73	0.73	0	48779	2028	1971	1940	1883	1852	1955	1867	44	571	100	1370	1	1	43664104	824	9.58	1.07	12	0.32	197.00	1760.00	3530	20231220	-46.54	1635	20241209	15.41	3465	-45.54	20240402	1635	15.41	20241209	3465	-45.54	20240402	1635	15.41	20241209	0.52	N	267320	100	43 억	317759	N	N	144	N	N
19	20241227	151119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1886	-28	5	-1.46	256271989	135630	260.62	1900	1925	1865	2485	1340	1914	1889.49	0.73	0	48984	2028	1971	1940	1883	1852	1955	1867	44	571	100	1370	1	1	43664104	824	9.57	1.07	12	0.31	197.00	1760.00	3530	20231220	-46.57	1635	20241209	15.35	3465	-45.57	20240402	1635	15.35	20241209	3465	-45.57	20240402	1635	15.35	20241209	0.52	N	267320	100	43 억	317759	N	N	4937	N	N
20	20241227	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1902	-12	5	-0.63	189724359	100176	192.49	1900	1925	1870	2485	1340	1914	1893.91	0.73	0	33309	2028	1971	1940	1883	1852	1955	1867	44	571	100	1370	1	1	43664104	830	9.65	1.08	12	0.23	197.00	1760.00	3530	20231220	-46.12	1635	20241209	16.33	3465	-45.11	20240402	1635	16.33	20241209	3465	-45.11	20240402	1635	16.33	20241209	0.52	N	267320	100	43 억	317759	N	N	4937	N	N
21	20241227	131121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1880	-34	5	-1.78	163626840	86307	165.84	1900	1925	1870	2485	1340	1914	1895.87	0.73	0	26547	2028	1971	1940	1883	1852	1955	1867	44	571	100	1370	1	1	43664104	821	9.54	1.07	12	0.20	197.00	1760.00	3530	20231220	-46.74	1635	20241209	14.98	3465	-45.74	20240402	1635	14.98	20241209	3465	-45.74	20240402	1635	14.98	20241209	0.52	N	267320	100	43 억	317759	N	N	4937	N	N
22	20241227	121121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1889	-25	5	-1.31	109613845	57476	110.44	1900	1925	1881	2485	1340	1914	1907.12	0.73	0	15100	2028	1971	1940	1883	1852	1955	1867	44	571	100	1370	1	1	43664104	825	9.59	1.07	12	0.13	197.00	1760.00	3530	20231220	-46.49	1635	20241209	15.54	3465	-45.48	20240402	1635	15.54	20241209	3465	-45.48	20240402	1635	15.54	20241209	0.52	N	267320	100	43 억	317759	N	N	4937	N	N
23	20241227	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1909	-5	5	-0.26	92261557	48316	92.84	1900	1925	1898	2485	1340	1914	1909.54	0.73	0	23752	2028	1971	1940	1883	1852	1955	1867	44	571	100	1370	1	1	43664104	834	9.69	1.08	12	0.11	197.00	1760.00	3530	20231220	-45.92	1635	20241209	16.76	3465	-44.91	20240402	1635	16.76	20241209	3465	-44.91	20240402	1635	16.76	20241209	0.52	N	267320	100	43 억	317759	N	N	4937	N	N
24	20241227	101119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1914	0	3	0.00	67889831	35534	68.28	1900	1925	1899	2485	1340	1914	1910.56	0.73	0	23656	2028	1971	1940	1883	1852	1955	1867	44	571	100	1370	1	1	43664104	836	9.72	1.09	12	0.08	197.00	1760.00	3530	20231220	-45.78	1635	20241209	17.06	3465	-44.76	20240402	1635	17.06	20241209	3465	-44.76	20240402	1635	17.06	20241209	0.52	N	267320	100	43 억	317759	N	N	4937	N	N
25	20241227	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1916	2	2	0.10	719507	378	0.73	1900	1925	1900	2485	1340	1914	1903.46	0.73	0	-49	2028	1971	1940	1883	1852	1955	1867	44	571	100	1370	1	1	43664104	837	9.73	1.09	12	0.00	197.00	1760.00	3530	20231220	-45.72	1635	20241209	17.19	3465	-44.70	20240402	1635	17.19	20241209	3465	-44.70	20240402	1635	17.19	20241209	0.52	N	267320	100	43 억	317759	N	N	4937	N	N
26	20241226	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1914	-11	5	-0.57	96560457	49960	89.80	1936	1997	1909	2500	1348	1925	1932.77	0.75	0	-11762	1986	1955	1940	1909	1894	1948	1902	44	575	100	1380	1	1	43664104	836	9.72	1.09	12	0.11	197.00	1760.00	3550	20231218	-46.08	1635	20241209	17.06	3465	-44.76	20240402	1635	17.06	20241209	3465	-44.76	20240402	1635	17.06	20241209	0.52	N	267320	100	43 억	328222	N	N	4937	N	N
27	20241226	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1915	-10	5	-0.52	93250070	48231	86.69	1936	1997	1909	2500	1348	1925	1933.41	0.75	0	-11317	1986	1955	1940	1909	1894	1948	1902	44	575	100	1380	1	1	43664104	836	9.72	1.09	12	0.11	197.00	1760.00	3550	20231218	-46.06	1635	20241209	17.13	3465	-44.73	20240402	1635	17.13	20241209	3465	-44.73	20240402	1635	17.13	20241209	0.52	N	267320	100	43 억	328222	N	N	90	N	N
28	20241226	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1928	3	2	0.16	83040926	42910	77.13	1936	1997	1921	2500	1348	1925	1935.23	0.75	0	-10848	1986	1955	1940	1909	1894	1948	1902	44	575	100	1380	1	1	43664104	842	9.79	1.10	12	0.10	197.00	1760.00	3550	20231218	-45.69	1635	20241209	17.92	3465	-44.36	20240402	1635	17.92	20241209	3465	-44.36	20240402	1635	17.92	20241209	0.52	N	267320	100	43 억	328222	N	N	90	N	N
29	20241226	131111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1940	15	2	0.78	75994391	39246	70.54	1936	1997	1922	2500	1348	1925	1936.36	0.75	0	-7928	1986	1955	1940	1909	1894	1948	1902	44	575	100	1380	1	1	43664104	847	9.85	1.10	12	0.09	197.00	1760.00	3550	20231218	-45.35	1635	20241209	18.65	3465	-44.01	20240402	1635	18.65	20241209	3465	-44.01	20240402	1635	18.65	20241209	0.52	N	267320	100	43 억	328222	N	N	90	N	N
30	20241226	121109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1949	24	2	1.25	69583006	35948	64.62	1936	1997	1922	2500	1348	1925	1935.66	0.75	0	-5909	1986	1955	1940	1909	1894	1948	1902	44	575	100	1380	1	1	43664104	851	9.89	1.11	12	0.08	197.00	1760.00	3550	20231218	-45.10	1635	20241209	19.20	3465	-43.75	20240402	1635	19.20	20241209	3465	-43.75	20240402	1635	19.20	20241209	0.52	N	267320	100	43 억	328222	N	N	90	N	N
31	20241226	111108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1926	1	2	0.05	47416979	24499	44.04	1936	1997	1922	2500	1348	1925	1935.47	0.75	0	-7704	1986	1955	1940	1909	1894	1948	1902	44	575	100	1380	1	1	43664104	841	9.78	1.09	12	0.06	197.00	1760.00	3550	20231218	-45.75	1635	20241209	17.80	3465	-44.42	20240402	1635	17.80	20241209	3465	-44.42	20240402	1635	17.80	20241209	0.52	N	267320	100	43 억	328222	N	N	90	N	N
32	20241226	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1940	15	2	0.78	22529438	11598	20.85	1936	1997	1929	2500	1348	1925	1942.53	0.75	0	-3098	1986	1955	1940	1909	1894	1948	1902	44	575	100	1380	1	1	43664104	847	9.85	1.10	12	0.03	197.00	1760.00	3550	20231218	-45.35	1635	20241209	18.65	3465	-44.01	20240402	1635	18.65	20241209	3465	-44.01	20240402	1635	18.65	20241209	0.52	N	267320	100	43 억	328222	N	N	90	N	N
33	20241226	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1961	36	2	1.87	7163836	3668	6.59	1936	1997	1934	2500	1348	1925	1953.06	0.75	0	254	1986	1955	1940	1909	1894	1948	1902	44	575	100	1380	1	1	43664104	856	9.95	1.11	12	0.01	197.00	1760.00	3550	20231218	-44.76	1635	20241209	19.94	3465	-43.41	20240402	1635	19.94	20241209	3465	-43.41	20240402	1635	19.94	20241209	0.52	N	267320	100	43 억	328222	N	N	90	N	N
34	20241224	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1925	0	3	0.00	104047575	53537	104.97	1925	1971	1925	2500	1348	1925	1943.47	0.75	0	814	1965	1945	1935	1915	1905	1940	1910	44	575	100	1380	1	1	43664104	841	9.77	1.09	12	0.12	197.00	1760.00	3820	20231215	-49.61	1635	20241209	17.74	3465	-44.44	20240402	1635	17.74	20241209	3465	-44.44	20240402	1635	17.74	20241209	0.52	N	267320	100	43 억	327408	N	N	90	N	N
35	20241224	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1936	11	2	0.57	98416566	50619	99.25	1925	1971	1925	2500	1348	1925	1944.26	0.75	0	1057	1965	1945	1935	1915	1905	1940	1910	44	575	100	1380	1	1	43664104	845	9.83	1.10	12	0.12	197.00	1760.00	3820	20231215	-49.32	1635	20241209	18.41	3465	-44.13	20240402	1635	18.41	20241209	3465	-44.13	20240402	1635	18.41	20241209	0.52	N	267320	100	43 억	327408	N	N	685	N	N
36	20241224	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1942	17	2	0.88	74139996	38061	74.63	1925	1971	1925	2500	1348	1925	1947.93	0.75	0	-690	1965	1945	1935	1915	1905	1940	1910	44	575	100	1380	1	1	43664104	848	9.86	1.10	12	0.09	197.00	1760.00	3820	20231215	-49.16	1635	20241209	18.78	3465	-43.95	20240402	1635	18.78	20241209	3465	-43.95	20240402	1635	18.78	20241209	0.52	N	267320	100	43 억	327408	N	N	685	N	N
37	20241224	131108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1944	19	2	0.99	69482838	35653	69.91	1925	1971	1925	2500	1348	1925	1948.86	0.75	0	-345	1965	1945	1935	1915	1905	1940	1910	44	575	100	1380	1	1	43664104	849	9.87	1.10	12	0.08	197.00	1760.00	3820	20231215	-49.11	1635	20241209	18.90	3465	-43.90	20240402	1635	18.90	20241209	3465	-43.90	20240402	1635	18.90	20241209	0.52	N	267320	100	43 억	327408	N	N	685	N	N
38	20241224	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1944	19	2	0.99	49639566	25439	49.88	1925	1971	1925	2500	1348	1925	1951.32	0.75	0	4386	1965	1945	1935	1915	1905	1940	1910	44	575	100	1380	1	1	43664104	849	9.87	1.10	12	0.06	197.00	1760.00	3820	20231215	-49.11	1635	20241209	18.90	3465	-43.90	20240402	1635	18.90	20241209	3465	-43.90	20240402	1635	18.90	20241209	0.52	N	267320	100	43 억	327408	N	N	685	N	N
39	20241224	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1940	15	2	0.78	45647681	23381	45.85	1925	1971	1925	2500	1348	1925	1952.34	0.75	0	5166	1965	1945	1935	1915	1905	1940	1910	44	575	100	1380	1	1	43664104	847	9.85	1.10	12	0.05	197.00	1760.00	3820	20231215	-49.21	1635	20241209	18.65	3465	-44.01	20240402	1635	18.65	20241209	3465	-44.01	20240402	1635	18.65	20241209	0.52	N	267320	100	43 억	327408	N	N	685	N	N
40	20241224	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1945	20	2	1.04	39520117	20241	39.69	1925	1971	1925	2500	1348	1925	1952.48	0.75	0	5978	1965	1945	1935	1915	1905	1940	1910	44	575	100	1380	1	1	43664104	849	9.87	1.11	12	0.05	197.00	1760.00	3820	20231215	-49.08	1635	20241209	18.96	3465	-43.87	20240402	1635	18.96	20241209	3465	-43.87	20240402	1635	18.96	20241209	0.52	N	267320	100	43 억	327408	N	N	685	N	N
41	20241224	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1956	31	2	1.61	11547501	5949	11.66	1925	1956	1925	2500	1348	1925	1941.08	0.75	0	1361	1965	1945	1935	1915	1905	1940	1910	44	575	100	1380	1	1	43664104	854	9.93	1.11	12	0.01	197.00	1760.00	3820	20231215	-48.80	1635	20241209	19.63	3465	-43.55	20240402	1635	19.63	20241209	3465	-43.55	20240402	1635	19.63	20241209	0.52	N	267320	100	43 억	327408	N	N	685	N	N
42	20241223	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1925	-19	5	-0.98	98382323	50747	88.53	1925	1955	1925	2525	1361	1944	1938.68	0.74	0	4413	2035	1989	1959	1913	1883	1974	1898	44	581	100	1390	1	1	43664104	841	9.77	1.09	12	0.12	197.00	1760.00	3820	20231215	-49.61	1635	20241209	17.74	3465	-44.44	20240402	1635	17.74	20241209	3465	-44.44	20240402	1635	17.74	20241209	0.52	N	267320	100	43 억	324076	N	N	685	N	N
43	20241223	151106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1943	-1	5	-0.05	91602057	47230	82.40	1925	1955	1925	2525	1361	1944	1939.49	0.74	0	4939	2035	1989	1959	1913	1883	1974	1898	44	581	100	1390	1	1	43664104	848	9.86	1.10	12	0.11	197.00	1760.00	3820	20231215	-49.14	1635	20241209	18.84	3465	-43.92	20240402	1635	18.84	20241209	3465	-43.92	20240402	1635	18.84	20241209	0.52	N	267320	100	43 억	324076	N	N	318	N	N
44	20241223	141101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1944	0	3	0.00	66143713	34081	59.46	1925	1955	1925	2525	1361	1944	1940.78	0.74	0	3979	2035	1989	1959	1913	1883	1974	1898	44	581	100	1390	1	1	43664104	849	9.87	1.10	12	0.08	197.00	1760.00	3820	20231215	-49.11	1635	20241209	18.90	3465	-43.90	20240402	1635	18.90	20241209	3465	-43.90	20240402	1635	18.90	20241209	0.52	N	267320	100	43 억	324076	N	N	318	N	N
45	20241223	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1942	-2	5	-0.10	55344934	28521	49.76	1925	1955	1925	2525	1361	1944	1940.50	0.74	0	2643	2035	1989	1959	1913	1883	1974	1898	44	581	100	1390	1	1	43664104	848	9.86	1.10	12	0.07	197.00	1760.00	3820	20231215	-49.16	1635	20241209	18.78	3465	-43.95	20240402	1635	18.78	20241209	3465	-43.95	20240402	1635	18.78	20241209	0.52	N	267320	100	43 억	324076	N	N	318	N	N
46	20241223	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1944	0	3	0.00	42658882	21976	38.34	1925	1955	1925	2525	1361	1944	1941.16	0.74	0	3575	2035	1989	1959	1913	1883	1974	1898	44	581	100	1390	1	1	43664104	849	9.87	1.10	12	0.05	197.00	1760.00	3820	20231215	-49.11	1635	20241209	18.90	3465	-43.90	20240402	1635	18.90	20241209	3465	-43.90	20240402	1635	18.90	20241209	0.52	N	267320	100	43 억	324076	N	N	318	N	N
47	20241223	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1946	2	2	0.10	39415760	20308	35.43	1925	1955	1925	2525	1361	1944	1940.90	0.74	0	3176	2035	1989	1959	1913	1883	1974	1898	44	581	100	1390	1	1	43664104	850	9.88	1.11	12	0.05	197.00	1760.00	3820	20231215	-49.06	1635	20241209	19.02	3465	-43.84	20240402	1635	19.02	20241209	3465	-43.84	20240402	1635	19.02	20241209	0.52	N	267320	100	43 억	324076	N	N	318	N	N
48	20241223	101054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1944	0	3	0.00	34137802	17592	30.69	1925	1955	1925	2525	1361	1944	1940.53	0.74	0	3358	2035	1989	1959	1913	1883	1974	1898	44	581	100	1390	1	1	43664104	849	9.87	1.10	12	0.04	197.00	1760.00	3820	20231215	-49.11	1635	20241209	18.90	3465	-43.90	20240402	1635	18.90	20241209	3465	-43.90	20240402	1635	18.90	20241209	0.52	N	267320	100	43 억	324076	N	N	318	N	N
49	20241223	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1949	5	2	0.26	11430936	5909	10.31	1925	1953	1925	2525	1361	1944	1934.50	0.74	0	3124	2035	1989	1959	1913	1883	1974	1898	44	581	100	1390	1	1	43664104	851	9.89	1.11	12	0.01	197.00	1760.00	3820	20231215	-48.98	1635	20241209	19.20	3465	-43.75	20240402	1635	19.20	20241209	3465	-43.75	20240402	1635	19.20	20241209	0.52	N	267320	100	43 억	324076	N	N	318	N	N
50	20241220	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1944	-49	5	-2.46	112296074	56869	68.99	2005	2005	1929	2590	1396	1993	1974.64	0.75	0	-3483	2043	2018	1985	1960	1927	2030	1972	44	597	100	1430	1	1	43664104	849	9.87	1.10	12	0.13	197.00	1760.00	3820	20231215	-49.11	1635	20241209	18.90	3465	-43.90	20240402	1635	18.90	20241209	3530	-44.93	20231220	1635	18.90	20241209	0.53	N	267320	100	43 억	327489	N	N	318	N	N
51	20241220	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1940	-53	5	-2.66	99629505	50315	61.04	2005	2005	1929	2590	1396	1993	1980.11	0.75	0	-3123	2043	2018	1985	1960	1927	2030	1972	44	597	100	1430	1	1	43664104	847	9.85	1.10	12	0.12	197.00	1760.00	3820	20231215	-49.21	1635	20241209	18.65	3465	-44.01	20240402	1635	18.65	20241209	3530	-45.04	20231220	1635	18.65	20241209	0.53	N	267320	100	43 억	327489	N	N	91	N	N
52	20241220	141055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1955	-38	5	-1.91	96935137	48933	59.36	2005	2005	1929	2590	1396	1993	1980.98	0.75	0	-2305	2043	2018	1985	1960	1927	2030	1972	44	597	100	1430	1	1	43664104	854	9.92	1.11	12	0.11	197.00	1760.00	3820	20231215	-48.82	1635	20241209	19.57	3465	-43.58	20240402	1635	19.57	20241209	3530	-44.62	20231220	1635	19.57	20241209	0.53	N	267320	100	43 억	327489	N	N	91	N	N
53	20241220	131054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1964	-29	5	-1.46	87036440	43840	53.18	2005	2005	1959	2590	1396	1993	1985.32	0.75	0	966	2043	2018	1985	1960	1927	2030	1972	44	597	100	1430	1	1	43664104	858	9.97	1.12	12	0.10	197.00	1760.00	3820	20231215	-48.59	1635	20241209	20.12	3465	-43.32	20240402	1635	20.12	20241209	3530	-44.36	20231220	1635	20.12	20241209	0.53	N	267320	100	43 억	327489	N	N	91	N	N
54	20241220	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1969	-24	5	-1.20	83512602	42046	51.01	2005	2005	1965	2590	1396	1993	1986.22	0.75	0	1851	2043	2018	1985	1960	1927	2030	1972	44	597	100	1430	1	1	43664104	860	9.99	1.12	12	0.10	197.00	1760.00	3820	20231215	-48.46	1635	20241209	20.43	3465	-43.17	20240402	1635	20.43	20241209	3530	-44.22	20231220	1635	20.43	20241209	0.53	N	267320	100	43 억	327489	N	N	91	N	N
55	20241220	111053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1976	-17	5	-0.85	79788626	40160	48.72	2005	2005	1965	2590	1396	1993	1986.77	0.75	0	3508	2043	2018	1985	1960	1927	2030	1972	44	597	100	1430	1	1	43664104	863	10.03	1.12	12	0.09	197.00	1760.00	3820	20231215	-48.27	1635	20241209	20.86	3465	-42.97	20240402	1635	20.86	20241209	3530	-44.02	20231220	1635	20.86	20241209	0.53	N	267320	100	43 억	327489	N	N	91	N	N
56	20241220	101054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1994	1	2	0.05	61641933	30963	37.56	2005	2005	1980	2590	1396	1993	1990.83	0.75	0	4215	2043	2018	1985	1960	1927	2030	1972	44	597	100	1430	1	1	43664104	871	10.12	1.13	12	0.07	197.00	1760.00	3820	20231215	-47.80	1635	20241209	21.96	3465	-42.45	20240402	1635	21.96	20241209	3530	-43.51	20231220	1635	21.96	20241209	0.53	N	267320	100	43 억	327489	N	N	91	N	N
57	20241220	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1993	0	3	0.00	15862611	7934	9.62	2005	2005	1989	2590	1396	1993	1999.32	0.75	0	-2792	2043	2018	1985	1960	1927	2030	1972	44	597	100	1430	1	1	43664104	870	10.12	1.13	12	0.02	197.00	1760.00	3820	20231215	-47.83	1635	20241209	21.90	3465	-42.48	20240402	1635	21.90	20241209	3530	-43.54	20231220	1635	21.90	20241209	0.53	N	267320	100	43 억	327489	N	N	91	N	N
58	20241219	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1993	-6	5	-0.30	163134978	82429	119.94	1970	2010	1952	2595	1400	1999	1979.10	0.71	0	17193	2023	2011	1987	1975	1951	2017	1981	44	596	100	1430	1	1	43664104	870	10.12	1.13	12	0.19	197.00	1760.00	3820	20231215	-47.83	1635	20241209	21.90	3465	-42.48	20240402	1635	21.90	20241209	3530	-43.54	20231220	1635	21.90	20241209	0.53	N	267320	100	43 억	310163	N	N	91	N	N
59	20241219	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1993	-6	5	-0.30	159345400	80524	117.17	1970	2010	1952	2595	1400	1999	1978.86	0.71	0	17326	2023	2011	1987	1975	1951	2017	1981	44	596	100	1430	1	1	43664104	870	10.12	1.13	12	0.18	197.00	1760.00	3820	20231215	-47.83	1635	20241209	21.90	3465	-42.48	20240402	1635	21.90	20241209	3530	-43.54	20231220	1635	21.90	20241209	0.53	N	267320	100	43 억	310163	N	N	2281	N	N
60	20241219	141052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1996	-3	5	-0.15	141289520	71447	103.96	1970	2010	1952	2595	1400	1999	1977.54	0.71	0	21825	2023	2011	1987	1975	1951	2017	1981	44	596	100	1430	1	1	43664104	872	10.13	1.13	12	0.16	197.00	1760.00	3820	20231215	-47.75	1635	20241209	22.08	3465	-42.40	20240402	1635	22.08	20241209	3530	-43.46	20231220	1635	22.08	20241209	0.53	N	267320	100	43 억	310163	N	N	2281	N	N
61	20241219	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1994	-5	5	-0.25	119716521	60668	88.28	1970	1996	1952	2595	1400	1999	1973.31	0.71	0	23806	2023	2011	1987	1975	1951	2017	1981	44	596	100	1430	1	1	43664104	871	10.12	1.13	12	0.14	197.00	1760.00	3820	20231215	-47.80	1635	20241209	21.96	3465	-42.45	20240402	1635	21.96	20241209	3530	-43.51	20231220	1635	21.96	20241209	0.53	N	267320	100	43 억	310163	N	N	2281	N	N
62	20241219	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1977	-22	5	-1.10	105947448	53732	78.19	1970	1996	1952	2595	1400	1999	1971.78	0.71	0	23687	2023	2011	1987	1975	1951	2017	1981	44	596	100	1430	1	1	43664104	863	10.04	1.12	12	0.12	197.00	1760.00	3820	20231215	-48.25	1635	20241209	20.92	3465	-42.94	20240402	1635	20.92	20241209	3530	-43.99	20231220	1635	20.92	20241209	0.53	N	267320	100	43 억	310163	N	N	2281	N	N
63	20241219	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1966	-33	5	-1.65	89134953	45221	65.80	1970	1996	1952	2595	1400	1999	1971.10	0.71	0	28631	2023	2011	1987	1975	1951	2017	1981	44	596	100	1430	1	1	43664104	858	9.98	1.12	12	0.10	197.00	1760.00	3820	20231215	-48.53	1635	20241209	20.24	3465	-43.26	20240402	1635	20.24	20241209	3530	-44.31	20231220	1635	20.24	20241209	0.53	N	267320	100	43 억	310163	N	N	2281	N	N
64	20241219	101042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1989	-10	5	-0.50	81978909	41599	60.53	1970	1990	1952	2595	1400	1999	1970.69	0.71	0	29125	2023	2011	1987	1975	1951	2017	1981	44	596	100	1430	1	1	43664104	868	10.10	1.13	12	0.10	197.00	1760.00	3820	20231215	-47.93	1635	20241209	21.65	3465	-42.60	20240402	1635	21.65	20241209	3530	-43.65	20231220	1635	21.65	20241209	0.53	N	267320	100	43 억	310163	N	N	2281	N	N
65	20241219	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1957	-42	5	-2.10	7524395	3834	5.58	1970	1970	1952	2595	1400	1999	1962.54	0.71	0	-684	2023	2011	1987	1975	1951	2017	1981	44	596	100	1430	1	1	43664104	855	9.93	1.11	12	0.01	197.00	1760.00	3820	20231215	-48.77	1635	20241209	19.69	3465	-43.52	20240402	1635	19.69	20241209	3530	-44.56	20231220	1635	19.69	20241209	0.53	N	267320	100	43 억	310163	N	N	2281	N	N
66	20241218	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1999	20	2	1.01	136068213	68722	87.12	1979	1999	1963	2570	1386	1979	1979.98	0.64	0	21125	2013	1995	1973	1955	1933	1999	1959	44	591	100	1420	1	1	43664104	873	10.15	1.14	12	0.16	197.00	1760.00	3820	20231215	-47.67	1635	20241209	22.26	3465	-42.31	20240402	1635	22.26	20241209	3550	-43.69	20231218	1635	22.26	20241209	0.53	N	267320	100	43 억	281211	N	N	2281	N	N
67	20241218	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1990	11	2	0.56	127523675	64429	81.68	1979	1998	1963	2570	1386	1979	1979.29	0.64	0	20103	2013	1995	1973	1955	1933	1999	1959	44	591	100	1420	1	1	43664104	869	10.10	1.13	12	0.15	197.00	1760.00	3820	20231215	-47.91	1635	20241209	21.71	3465	-42.57	20240402	1635	21.71	20241209	3550	-43.94	20231218	1635	21.71	20241209	0.53	N	267320	100	43 억	281211	N	N	2763	N	N
68	20241218	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1984	5	2	0.25	60363731	30635	38.84	1979	1985	1963	2570	1386	1979	1970.42	0.64	0	87	2013	1995	1973	1955	1933	1999	1959	44	591	100	1420	1	1	43664104	866	10.07	1.13	12	0.07	197.00	1760.00	3820	20231215	-48.06	1635	20241209	21.35	3465	-42.74	20240402	1635	21.35	20241209	3550	-44.11	20231218	1635	21.35	20241209	0.53	N	267320	100	43 억	281211	N	N	2763	N	N
69	20241218	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1970	-9	5	-0.45	45534398	23136	29.33	1979	1985	1963	2570	1386	1979	1968.12	0.64	0	-1609	2013	1995	1973	1955	1933	1999	1959	44	591	100	1420	1	1	43664104	860	10.00	1.12	12	0.05	197.00	1760.00	3820	20231215	-48.43	1635	20241209	20.49	3465	-43.15	20240402	1635	20.49	20241209	3550	-44.51	20231218	1635	20.49	20241209	0.53	N	267320	100	43 억	281211	N	N	2763	N	N
70	20241218	121042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1970	-9	5	-0.45	36277429	18424	23.36	1979	1985	1963	2570	1386	1979	1969.03	0.64	0	-1639	2013	1995	1973	1955	1933	1999	1959	44	591	100	1420	1	1	43664104	860	10.00	1.12	12	0.04	197.00	1760.00	3820	20231215	-48.43	1635	20241209	20.49	3465	-43.15	20240402	1635	20.49	20241209	3550	-44.51	20231218	1635	20.49	20241209	0.53	N	267320	100	43 억	281211	N	N	2763	N	N
71	20241218	111048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1966	-13	5	-0.66	29917783	15189	19.26	1979	1985	1965	2570	1386	1979	1969.70	0.64	0	-193	2013	1995	1973	1955	1933	1999	1959	44	591	100	1420	1	1	43664104	858	9.98	1.12	12	0.03	197.00	1760.00	3820	20231215	-48.53	1635	20241209	20.24	3465	-43.26	20240402	1635	20.24	20241209	3550	-44.62	20231218	1635	20.24	20241209	0.53	N	267320	100	43 억	281211	N	N	2763	N	N
72	20241218	101049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1970	-9	5	-0.45	11045136	5597	7.10	1979	1985	1965	2570	1386	1979	1973.40	0.64	0	-220	2013	1995	1973	1955	1933	1999	1959	44	591	100	1420	1	1	43664104	860	10.00	1.12	12	0.01	197.00	1760.00	3820	20231215	-48.43	1635	20241209	20.49	3465	-43.15	20240402	1635	20.49	20241209	3550	-44.51	20231218	1635	20.49	20241209	0.53	N	267320	100	43 억	281211	N	N	2763	N	N
73	20241218	091052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1980	1	2	0.05	1924209	972	1.23	1979	1985	1979	2570	1386	1979	1979.64	0.64	0	489	2013	1995	1973	1955	1933	1999	1959	44	591	100	1420	1	1	43664104	865	10.05	1.12	12	0.00	197.00	1760.00	3820	20231215	-48.17	1635	20241209	21.10	3465	-42.86	20240402	1635	21.10	20241209	3550	-44.23	20231218	1635	21.10	20241209	0.53	N	267320	100	43 억	281211	N	N	2763	N	N
74	20241217	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1979	0	3	0.00	155877264	78881	85.78	1979	1991	1951	2570	1386	1979	1976.11	0.65	0	-9439	2019	1998	1971	1950	1923	2009	1961	44	591	100	1420	1	1	43664104	864	10.05	1.12	12	0.18	197.00	1760.00	3820	20231215	-48.19	1635	20241209	21.04	3465	-42.89	20240402	1635	21.04	20241209	3550	-44.25	20231218	1635	21.04	20241209	0.54	N	267320	100	43 억	282742	N	N	2763	N	N
75	20241217	151048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1960	-19	5	-0.96	145601631	73675	80.12	1979	1991	1951	2570	1386	1979	1976.27	0.65	0	-9952	2019	1998	1971	1950	1923	2009	1961	44	591	100	1420	1	1	43664104	856	9.95	1.11	12	0.17	197.00	1760.00	3820	20231215	-48.69	1635	20241209	19.88	3465	-43.43	20240402	1635	19.88	20241209	3550	-44.79	20231218	1635	19.88	20241209	0.54	N	267320	100	43 억	282742	N	N	2654	N	N
76	20241217	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1979	0	3	0.00	124446673	62913	68.42	1979	1991	1951	2570	1386	1979	1978.08	0.65	0	-8543	2019	1998	1971	1950	1923	2009	1961	44	591	100	1420	1	1	43664104	864	10.05	1.12	12	0.14	197.00	1760.00	3820	20231215	-48.19	1635	20241209	21.04	3465	-42.89	20240402	1635	21.04	20241209	3550	-44.25	20231218	1635	21.04	20241209	0.54	N	267320	100	43 억	282742	N	N	2654	N	N
77	20241217	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1987	8	2	0.40	97908374	49534	53.87	1979	1991	1951	2570	1386	1979	1976.59	0.65	0	-8074	2019	1998	1971	1950	1923	2009	1961	44	591	100	1420	1	1	43664104	868	10.09	1.13	12	0.11	197.00	1760.00	3820	20231215	-47.98	1635	20241209	21.53	3465	-42.66	20240402	1635	21.53	20241209	3550	-44.03	20231218	1635	21.53	20241209	0.54	N	267320	100	43 억	282742	N	N	2654	N	N
78	20241217	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1976	-3	5	-0.15	51476497	26142	28.43	1979	1989	1951	2570	1386	1979	1969.11	0.65	0	-2435	2019	1998	1971	1950	1923	2009	1961	44	591	100	1420	1	1	43664104	863	10.03	1.12	12	0.06	197.00	1760.00	3820	20231215	-48.27	1635	20241209	20.86	3465	-42.97	20240402	1635	20.86	20241209	3550	-44.34	20231218	1635	20.86	20241209	0.54	N	267320	100	43 억	282742	N	N	2654	N	N
79	20241217	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1963	-16	5	-0.81	31911812	16182	17.60	1979	1989	1951	2570	1386	1979	1972.06	0.65	0	-3068	2019	1998	1971	1950	1923	2009	1961	44	591	100	1420	1	1	43664104	857	9.96	1.12	12	0.04	197.00	1760.00	3820	20231215	-48.61	1635	20241209	20.06	3465	-43.35	20240402	1635	20.06	20241209	3550	-44.70	20231218	1635	20.06	20241209	0.54	N	267320	100	43 억	282742	N	N	2654	N	N
80	20241217	101030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1966	-13	5	-0.66	20520835	10382	11.29	1979	1989	1951	2570	1386	1979	1976.58	0.65	0	-1432	2019	1998	1971	1950	1923	2009	1961	44	591	100	1420	1	1	43664104	858	9.98	1.12	12	0.02	197.00	1760.00	3820	20231215	-48.53	1635	20241209	20.24	3465	-43.26	20240402	1635	20.24	20241209	3550	-44.62	20231218	1635	20.24	20241209	0.54	N	267320	100	43 억	282742	N	N	2654	N	N
81	20241217	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1983	4	2	0.20	4506145	2285	2.48	1979	1989	1951	2570	1386	1979	1972.05	0.65	0	-1245	2019	1998	1971	1950	1923	2009	1961	44	591	100	1420	1	1	43664104	866	10.07	1.13	12	0.01	197.00	1760.00	3820	20231215	-48.09	1635	20241209	21.28	3465	-42.77	20240402	1635	21.28	20241209	3550	-44.14	20231218	1635	21.28	20241209	0.54	N	267320	100	43 억	282742	N	N	2654	N	N
82	20241216	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1979	35	2	1.80	181723925	91945	74.72	1954	1992	1944	2525	1361	1944	1976.44	0.67	0	-11084	2015	1979	1933	1897	1851	1997	1915	44	581	100	1390	1	1	43664104	864	10.05	1.12	12	0.21	197.00	1760.00	3820	20231215	-48.19	1635	20241209	21.04	3465	-42.89	20240402	1635	21.04	20241209	3550	-44.25	20231218	1635	21.04	20241209	0.54	N	267320	100	43 억	293819	N	N	2654	N	N
83	20241216	151046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1978	34	2	1.75	178088543	90109	73.22	1954	1992	1944	2525	1361	1944	1976.37	0.67	0	-11692	2015	1979	1933	1897	1851	1997	1915	44	581	100	1390	1	1	43664104	864	10.04	1.12	12	0.21	197.00	1760.00	3820	20231215	-48.22	1635	20241209	20.98	3465	-42.91	20240402	1635	20.98	20241209	3550	-44.28	20231218	1635	20.98	20241209	0.54	N	267320	100	43 억	293819	N	N	165	N	N
84	20241216	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1974	30	2	1.54	150731218	76284	61.99	1954	1992	1944	2525	1361	1944	1975.92	0.67	0	-7774	2015	1979	1933	1897	1851	1997	1915	44	581	100	1390	1	1	43664104	862	10.02	1.12	12	0.17	197.00	1760.00	3820	20231215	-48.32	1635	20241209	20.73	3465	-43.03	20240402	1635	20.73	20241209	3550	-44.39	20231218	1635	20.73	20241209	0.54	N	267320	100	43 억	293819	N	N	165	N	N
85	20241216	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1969	25	2	1.29	130543224	66027	53.65	1954	1992	1944	2525	1361	1944	1977.12	0.67	0	-10821	2015	1979	1933	1897	1851	1997	1915	44	581	100	1390	1	1	43664104	860	9.99	1.12	12	0.15	197.00	1760.00	3820	20231215	-48.46	1635	20241209	20.43	3465	-43.17	20240402	1635	20.43	20241209	3550	-44.54	20231218	1635	20.43	20241209	0.54	N	267320	100	43 억	293819	N	N	165	N	N
86	20241216	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1976	32	2	1.65	113745162	57518	46.74	1954	1992	1944	2525	1361	1944	1977.56	0.67	0	-5687	2015	1979	1933	1897	1851	1997	1915	44	581	100	1390	1	1	43664104	863	10.03	1.12	12	0.13	197.00	1760.00	3820	20231215	-48.27	1635	20241209	20.86	3465	-42.97	20240402	1635	20.86	20241209	3550	-44.34	20231218	1635	20.86	20241209	0.54	N	267320	100	43 억	293819	N	N	165	N	N
87	20241216	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1984	40	2	2.06	107576677	54402	44.21	1954	1992	1944	2525	1361	1944	1977.44	0.67	0	-5766	2015	1979	1933	1897	1851	1997	1915	44	581	100	1390	1	1	43664104	866	10.07	1.13	12	0.12	197.00	1760.00	3820	20231215	-48.06	1635	20241209	21.35	3465	-42.74	20240402	1635	21.35	20241209	3550	-44.11	20231218	1635	21.35	20241209	0.54	N	267320	100	43 억	293819	N	N	165	N	N
88	20241216	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1980	36	2	1.85	70813643	35857	29.14	1954	1992	1944	2525	1361	1944	1974.89	0.67	0	1982	2015	1979	1933	1897	1851	1997	1915	44	581	100	1390	1	1	43664104	865	10.05	1.12	12	0.08	197.00	1760.00	3820	20231215	-48.17	1635	20241209	21.10	3465	-42.86	20240402	1635	21.10	20241209	3550	-44.23	20231218	1635	21.10	20241209	0.54	N	267320	100	43 억	293819	N	N	165	N	N
89	20241216	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1958	14	2	0.72	8166118	4180	3.40	1954	1958	1944	2525	1361	1944	1953.62	0.67	0	3299	2015	1979	1933	1897	1851	1997	1915	44	581	100	1390	1	1	43664104	855	9.94	1.11	12	0.01	197.00	1760.00	3820	20231215	-48.74	1635	20241209	19.76	3465	-43.49	20240402	1635	19.76	20241209	3550	-44.85	20231218	1635	19.76	20241209	0.54	N	267320	100	43 억	293819	N	N	165	N	N
90	20241213	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1944	48	2	2.53	235418479	122333	134.28	1900	1969	1887	2460	1328	1896	1924.41	0.64	0	14645	1930	1912	1882	1864	1834	1922	1874	44	564	100	1360	1	1	43664104	849	9.87	1.10	12	0.28	197.00	1760.00	3820	20231215	-49.11	1635	20241209	18.90	3465	-43.90	20240402	1635	18.90	20241209	3820	-49.11	20231215	1635	18.90	20241209	0.57	N	267320	100	43 억	278406	N	N	165	N	N
91	20241213	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1945	49	2	2.58	221801608	115322	126.58	1900	1969	1887	2460	1328	1896	1923.32	0.64	0	16975	1930	1912	1882	1864	1834	1922	1874	44	564	100	1360	1	1	43664104	849	9.87	1.11	12	0.26	197.00	1760.00	3820	20231215	-49.08	1635	20241209	18.96	3465	-43.87	20240402	1635	18.96	20241209	3820	-49.08	20231215	1635	18.96	20241209	0.57	N	267320	100	43 억	278406	N	N	108	N	N
92	20241213	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1961	65	2	3.43	205119265	106774	117.20	1900	1969	1887	2460	1328	1896	1921.06	0.64	0	20365	1930	1912	1882	1864	1834	1922	1874	44	564	100	1360	1	1	43664104	856	9.95	1.11	12	0.24	197.00	1760.00	3820	20231215	-48.66	1635	20241209	19.94	3465	-43.41	20240402	1635	19.94	20241209	3820	-48.66	20231215	1635	19.94	20241209	0.57	N	267320	100	43 억	278406	N	N	108	N	N
93	20241213	131043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1943	47	2	2.48	169554830	88546	97.19	1900	1944	1887	2460	1328	1896	1914.88	0.64	0	19980	1930	1912	1882	1864	1834	1922	1874	44	564	100	1360	1	1	43664104	848	9.86	1.10	12	0.20	197.00	1760.00	3820	20231215	-49.14	1635	20241209	18.84	3465	-43.92	20240402	1635	18.84	20241209	3820	-49.14	20231215	1635	18.84	20241209	0.57	N	267320	100	43 억	278406	N	N	108	N	N
94	20241213	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1931	35	2	1.85	158145864	82651	90.72	1900	1935	1887	2460	1328	1896	1913.42	0.64	0	17204	1930	1912	1882	1864	1834	1922	1874	44	564	100	1360	1	1	43664104	843	9.80	1.10	12	0.19	197.00	1760.00	3820	20231215	-49.45	1635	20241209	18.10	3465	-44.27	20240402	1635	18.10	20241209	3820	-49.45	20231215	1635	18.10	20241209	0.57	N	267320	100	43 억	278406	N	N	108	N	N
95	20241213	111041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1932	36	2	1.90	145701523	76203	83.64	1900	1935	1887	2460	1328	1896	1912.02	0.64	0	15070	1930	1912	1882	1864	1834	1922	1874	44	564	100	1360	1	1	43664104	844	9.81	1.10	12	0.17	197.00	1760.00	3820	20231215	-49.42	1635	20241209	18.17	3465	-44.24	20240402	1635	18.17	20241209	3820	-49.42	20231215	1635	18.17	20241209	0.57	N	267320	100	43 억	278406	N	N	108	N	N
96	20241213	101033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1917	21	2	1.11	99260674	52074	57.16	1900	1920	1887	2460	1328	1896	1906.15	0.64	0	14582	1930	1912	1882	1864	1834	1922	1874	44	564	100	1360	1	1	43664104	837	9.73	1.09	12	0.12	197.00	1760.00	3820	20231215	-49.82	1635	20241209	17.25	3465	-44.68	20240402	1635	17.25	20241209	3820	-49.82	20231215	1635	17.25	20241209	0.57	N	267320	100	43 억	278406	N	N	108	N	N
97	20241213	091040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1887	-9	5	-0.47	42432996	22319	24.50	1900	1920	1887	2460	1328	1896	1901.21	0.64	0	3804	1930	1912	1882	1864	1834	1922	1874	44	564	100	1360	1	1	43664104	824	9.58	1.07	12	0.05	197.00	1760.00	3820	20231215	-50.60	1635	20241209	15.41	3465	-45.54	20240402	1635	15.41	20241209	3820	-50.60	20231215	1635	15.41	20241209	0.57	N	267320	100	43 억	278406	N	N	108	N	N
98	20241212	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1896	22	2	1.17	170608491	91048	39.00	1874	1900	1852	2435	1312	1874	1873.83	0.64	0	-1297	1968	1920	1835	1787	1702	1945	1812	44	561	100	1340	1	1	43664104	828	9.62	1.08	12	0.21	197.00	1760.00	3820	20231215	-50.37	1635	20241209	15.96	3465	-45.28	20240402	1635	15.96	20241209	3820	-50.37	20231215	1635	15.96	20241209	0.57	N	267320	100	43 억	279497	N	N	106	N	N
99	20241212	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1890	16	2	0.85	155875928	83263	35.66	1874	1895	1852	2435	1312	1874	1872.09	0.64	0	-7076	1968	1920	1835	1787	1702	1945	1812	44	561	100	1340	1	1	43664104	825	9.59	1.07	12	0.19	197.00	1760.00	3820	20231215	-50.52	1635	20241209	15.60	3465	-45.45	20240402	1635	15.60	20241209	3820	-50.52	20231215	1635	15.60	20241209	0.57	N	267320	100	43 억	279497	N	N	3275	N	N
100	20241212	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1865	-9	5	-0.48	127948279	68395	29.30	1874	1895	1852	2435	1312	1874	1870.73	0.64	0	-12424	1968	1920	1835	1787	1702	1945	1812	44	561	100	1340	1	1	43664104	814	9.47	1.06	12	0.16	197.00	1760.00	3820	20231215	-51.18	1635	20241209	14.07	3465	-46.18	20240402	1635	14.07	20241209	3820	-51.18	20231215	1635	14.07	20241209	0.57	N	267320	100	43 억	279497	N	N	3275	N	N
101	20241212	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1868	-6	5	-0.32	115970585	61961	26.54	1874	1895	1852	2435	1312	1874	1871.67	0.64	0	-14117	1968	1920	1835	1787	1702	1945	1812	44	561	100	1340	1	1	43664104	816	9.48	1.06	12	0.14	197.00	1760.00	3820	20231215	-51.10	1635	20241209	14.25	3465	-46.09	20240402	1635	14.25	20241209	3820	-51.10	20231215	1635	14.25	20241209	0.57	N	267320	100	43 억	279497	N	N	3275	N	N
102	20241212	121016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1870	-4	5	-0.21	112329568	60013	25.71	1874	1895	1852	2435	1312	1874	1871.75	0.64	0	-14030	1968	1920	1835	1787	1702	1945	1812	44	561	100	1340	1	1	43664104	817	9.49	1.06	12	0.14	197.00	1760.00	3820	20231215	-51.05	1635	20241209	14.37	3465	-46.03	20240402	1635	14.37	20241209	3820	-51.05	20231215	1635	14.37	20241209	0.57	N	267320	100	43 억	279497	N	N	3275	N	N
103	20241212	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1871	-3	5	-0.16	104683321	55929	23.96	1874	1895	1852	2435	1312	1874	1871.72	0.64	0	-13915	1968	1920	1835	1787	1702	1945	1812	44	561	100	1340	1	1	43664104	817	9.50	1.06	12	0.13	197.00	1760.00	3820	20231215	-51.02	1635	20241209	14.43	3465	-46.00	20240402	1635	14.43	20241209	3820	-51.02	20231215	1635	14.43	20241209	0.57	N	267320	100	43 억	279497	N	N	3275	N	N
104	20241212	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1874	0	3	0.00	66171152	35318	15.13	1874	1895	1863	2435	1312	1874	1873.58	0.64	0	-8281	1968	1920	1835	1787	1702	1945	1812	44	561	100	1340	1	1	43664104	818	9.51	1.06	12	0.08	197.00	1760.00	3820	20231215	-50.94	1635	20241209	14.62	3465	-45.92	20240402	1635	14.62	20241209	3820	-50.94	20231215	1635	14.62	20241209	0.57	N	267320	100	43 억	279497	N	N	3275	N	N
105	20241212	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1878	4	2	0.21	10179210	5429	2.33	1874	1895	1871	2435	1312	1874	1874.97	0.64	0	-805	1968	1920	1835	1787	1702	1945	1812	44	561	100	1340	1	1	43664104	820	9.53	1.07	12	0.01	197.00	1760.00	3820	20231215	-50.84	1635	20241209	14.86	3465	-45.80	20240402	1635	14.86	20241209	3820	-50.84	20231215	1635	14.86	20241209	0.57	N	267320	100	43 억	279497	N	N	3275	N	N
106	20241211	161028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1874	124	2	7.09	431046232	233173	140.76	1750	1883	1750	2275	1225	1750	1848.55	0.50	0	63073	1840	1794	1715	1669	1590	1818	1693	44	525	100	1260	1	1	43664104	818	9.51	1.06	12	0.53	197.00	1760.00	3820	20231215	-50.94	1635	20241209	14.62	3465	-45.92	20240402	1635	14.62	20241209	3820	-50.94	20231215	1635	14.62	20241209	0.57	N	267320	100	43 억	216962	N	N	3275	N	N
107	20241211	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1869	119	2	6.80	418838078	226642	136.82	1750	1883	1750	2275	1225	1750	1848.02	0.50	0	59782	1840	1794	1715	1669	1590	1818	1693	44	525	100	1260	1	1	43664104	816	9.49	1.06	12	0.52	197.00	1760.00	3820	20231215	-51.07	1635	20241209	14.31	3465	-46.06	20240402	1635	14.31	20241209	3820	-51.07	20231215	1635	14.31	20241209	0.57	N	267320	100	43 억	216962	N	N	3099	N	N
108	20241211	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1875	125	2	7.14	387788516	210071	126.82	1750	1883	1750	2275	1225	1750	1845.99	0.50	0	55454	1840	1794	1715	1669	1590	1818	1693	44	525	100	1260	1	1	43664104	819	9.52	1.07	12	0.48	197.00	1760.00	3820	20231215	-50.92	1635	20241209	14.68	3465	-45.89	20240402	1635	14.68	20241209	3820	-50.92	20231215	1635	14.68	20241209	0.57	N	267320	100	43 억	216962	N	N	3099	N	N
109	20241211	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1857	107	2	6.11	334816510	181766	109.73	1750	1883	1750	2275	1225	1750	1842.02	0.50	0	43015	1840	1794	1715	1669	1590	1818	1693	44	525	100	1260	1	1	43664104	811	9.43	1.06	12	0.42	197.00	1760.00	3820	20231215	-51.39	1635	20241209	13.58	3465	-46.41	20240402	1635	13.58	20241209	3820	-51.39	20231215	1635	13.58	20241209	0.57	N	267320	100	43 억	216962	N	N	3099	N	N
110	20241211	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1862	112	2	6.40	314533973	170866	103.15	1750	1883	1750	2275	1225	1750	1840.82	0.50	0	47402	1840	1794	1715	1669	1590	1818	1693	44	525	100	1260	1	1	43664104	813	9.45	1.06	12	0.39	197.00	1760.00	3820	20231215	-51.26	1635	20241209	13.88	3465	-46.26	20240402	1635	13.88	20241209	3820	-51.26	20231215	1635	13.88	20241209	0.57	N	267320	100	43 억	216962	N	N	3099	N	N
111	20241211	111034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1851	101	2	5.77	288925685	157010	94.79	1750	1883	1750	2275	1225	1750	1840.17	0.50	0	43779	1840	1794	1715	1669	1590	1818	1693	44	525	100	1260	1	1	43664104	808	9.40	1.05	12	0.36	197.00	1760.00	3820	20231215	-51.54	1635	20241209	13.21	3465	-46.58	20240402	1635	13.21	20241209	3820	-51.54	20231215	1635	13.21	20241209	0.57	N	267320	100	43 억	216962	N	N	3099	N	N
112	20241211	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1837	87	2	4.97	243107688	132193	79.80	1750	1883	1750	2275	1225	1750	1839.04	0.50	0	41670	1840	1794	1715	1669	1590	1818	1693	44	525	100	1260	1	1	43664104	802	9.32	1.04	12	0.30	197.00	1760.00	3820	20231215	-51.91	1635	20241209	12.35	3465	-46.98	20240402	1635	12.35	20241209	3820	-51.91	20231215	1635	12.35	20241209	0.57	N	267320	100	43 억	216962	N	N	3099	N	N
113	20241211	091040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1814	64	2	3.66	12621964	7111	4.29	1750	1814	1750	2275	1225	1750	1774.99	0.50	0	3386	1840	1794	1715	1669	1590	1818	1693	44	525	100	1260	1	1	43664104	792	9.21	1.03	12	0.02	197.00	1760.00	3820	20231215	-52.51	1635	20241209	10.95	3465	-47.65	20240402	1635	10.95	20241209	3820	-52.51	20231215	1635	10.95	20241209	0.57	N	267320	100	43 억	216962	N	N	3099	N	N
114	20241210	161025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1750	115	2	7.03	286721710	165537	72.77	1636	1761	1636	2125	1145	1635	1732.07	0.26	0	104412	1785	1709	1672	1596	1559	1691	1578	44	490	100	1170	1	1	43664104	764	8.88	0.99	12	0.38	197.00	1760.00	3820	20231215	-54.19	1635	20241209	7.03	3465	-49.49	20240402	1635	7.03	20241209	3820	-54.19	20231215	1635	7.03	20241209	0.53	N	267320	100	43 억	113121	N	N	3099	N	N
115	20241210	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1751	116	2	7.09	282522480	163135	71.72	1636	1761	1636	2125	1145	1635	1731.83	0.26	0	103260	1785	1709	1672	1596	1559	1691	1578	44	490	100	1170	1	1	43664104	765	8.89	0.99	12	0.37	197.00	1760.00	3820	20231215	-54.16	1635	20241209	7.09	3465	-49.47	20240402	1635	7.09	20241209	3820	-54.16	20231215	1635	7.09	20241209	0.53	N	267320	100	43 억	113121	N	N	2202	N	N
116	20241210	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1748	113	2	6.91	223700110	129227	56.81	1636	1761	1636	2125	1145	1635	1731.06	0.26	0	84135	1785	1709	1672	1596	1559	1691	1578	44	490	100	1170	1	1	43664104	763	8.87	0.99	12	0.30	197.00	1760.00	3820	20231215	-54.24	1635	20241209	6.91	3465	-49.55	20240402	1635	6.91	20241209	3820	-54.24	20231215	1635	6.91	20241209	0.53	N	267320	100	43 억	113121	N	N	2202	N	N
117	20241210	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1737	102	2	6.24	202155712	116870	51.38	1636	1761	1636	2125	1145	1635	1729.75	0.26	0	77819	1785	1709	1672	1596	1559	1691	1578	44	490	100	1170	1	1	43664104	758	8.82	0.99	12	0.27	197.00	1760.00	3820	20231215	-54.53	1635	20241209	6.24	3465	-49.87	20240402	1635	6.24	20241209	3820	-54.53	20231215	1635	6.24	20241209	0.53	N	267320	100	43 억	113121	N	N	2202	N	N
118	20241210	121027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1745	110	2	6.73	179887152	104109	45.77	1636	1761	1636	2125	1145	1635	1727.87	0.26	0	72549	1785	1709	1672	1596	1559	1691	1578	44	490	100	1170	1	1	43664104	762	8.86	0.99	12	0.24	197.00	1760.00	3820	20231215	-54.32	1635	20241209	6.73	3465	-49.64	20240402	1635	6.73	20241209	3820	-54.32	20231215	1635	6.73	20241209	0.53	N	267320	100	43 억	113121	N	N	2202	N	N
119	20241210	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1737	102	2	6.24	104698898	61049	26.84	1636	1746	1636	2125	1145	1635	1715.00	0.26	0	33260	1785	1709	1672	1596	1559	1691	1578	44	490	100	1170	1	1	43664104	758	8.82	0.99	12	0.14	197.00	1760.00	3820	20231215	-54.53	1635	20241209	6.24	3465	-49.87	20240402	1635	6.24	20241209	3820	-54.53	20231215	1635	6.24	20241209	0.53	N	267320	100	43 억	113121	N	N	2202	N	N
120	20241210	101028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1728	93	2	5.69	78095125	45715	20.10	1636	1730	1636	2125	1145	1635	1708.30	0.26	0	24692	1785	1709	1672	1596	1559	1691	1578	44	490	100	1170	1	1	43664104	755	8.77	0.98	12	0.10	197.00	1760.00	3820	20231215	-54.76	1635	20241209	5.69	3465	-50.13	20240402	1635	5.69	20241209	3820	-54.76	20231215	1635	5.69	20241209	0.53	N	267320	100	43 억	113121	N	N	2202	N	N
121	20241210	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1718	83	2	5.08	15473409	9234	4.06	1636	1720	1636	2125	1145	1635	1675.70	0.26	0	-1657	1785	1709	1672	1596	1559	1691	1578	44	490	100	1170	1	1	43664104	750	8.72	0.98	12	0.02	197.00	1760.00	3820	20231215	-55.03	1635	20241209	5.08	3465	-50.42	20240402	1635	5.08	20241209	3820	-55.03	20231215	1635	5.08	20241209	0.53	N	267320	100	43 억	113121	N	N	2202	N	N
122	20241209	161024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1635	-114	5	-6.52	379099533	227065	82.29	1748	1748	1635	2270	1225	1749	1669.66	0.22	0	16980	1912	1830	1765	1683	1618	1798	1651	44	521	100	1250	1	1	43664104	714	8.30	0.93	12	0.52	197.00	1760.00	3820	20231215	-57.20	1635	20241209	0.00	3465	-52.81	20240402	1635	0.00	20241209	3820	-57.20	20231215	1635	0.00	20241209	0.53	N	267320	100	43 억	95942	N	N	2202	N	N
123	20241209	151026	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1643	-106	5	-6.06	345157163	206333	74.77	1748	1748	1640	2270	1225	1749	1672.82	0.22	0	17894	1912	1830	1765	1683	1618	1798	1651	44	521	100	1250	1	1	43664104	717	8.34	0.93	12	0.47	197.00	1760.00	3820	20231215	-56.99	1640	20241209	0.18	3465	-52.58	20240402	1640	0.18	20241209	3820	-56.99	20231215	1640	0.18	20241209	0.53	N	267320	100	43 억	95942	N	N	7468	N	N
124	20241209	141026	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1651	-98	5	-5.60	295008074	175872	63.74	1748	1748	1640	2270	1225	1749	1677.40	0.22	0	4557	1912	1830	1765	1683	1618	1798	1651	44	521	100	1250	1	1	43664104	721	8.38	0.94	12	0.40	197.00	1760.00	3820	20231215	-56.78	1640	20241209	0.67	3465	-52.35	20240402	1640	0.67	20241209	3820	-56.78	20231215	1640	0.67	20241209	0.53	N	267320	100	43 억	95942	N	N	7468	N	N
125	20241209	131029	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1642	-107	5	-6.12	243147520	144393	52.33	1748	1748	1640	2270	1225	1749	1683.93	0.22	0	-16441	1912	1830	1765	1683	1618	1798	1651	44	521	100	1250	1	1	43664104	717	8.34	0.93	12	0.33	197.00	1760.00	3820	20231215	-57.02	1640	20241209	0.12	3465	-52.61	20240402	1640	0.12	20241209	3820	-57.02	20231215	1640	0.12	20241209	0.53	N	267320	100	43 억	95942	N	N	7468	N	N
126	20241209	121025	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1652	-97	5	-5.55	196725210	116228	42.12	1748	1748	1650	2270	1225	1749	1692.58	0.22	0	-28431	1912	1830	1765	1683	1618	1798	1651	44	521	100	1250	1	1	43664104	721	8.39	0.94	12	0.27	197.00	1760.00	3820	20231215	-56.75	1650	20241209	0.12	3465	-52.32	20240402	1650	0.12	20241209	3820	-56.75	20231215	1650	0.12	20241209	0.53	N	267320	100	43 억	95942	N	N	7468	N	N
127	20241209	111026	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1686	-63	5	-3.60	154741007	91081	33.01	1748	1748	1682	2270	1225	1749	1698.94	0.22	0	-22619	1912	1830	1765	1683	1618	1798	1651	44	521	100	1250	1	1	43664104	736	8.56	0.96	12	0.21	197.00	1760.00	3820	20231215	-55.86	1682	20241209	0.24	3465	-51.34	20240402	1682	0.24	20241209	3820	-55.86	20231215	1682	0.24	20241209	0.53	N	267320	100	43 억	95942	N	N	7468	N	N
128	20241209	101023	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1691	-58	5	-3.32	111822323	65726	23.82	1748	1748	1682	2270	1225	1749	1701.34	0.22	0	-10474	1912	1830	1765	1683	1618	1798	1651	44	521	100	1250	1	1	43664104	738	8.58	0.96	12	0.15	197.00	1760.00	3820	20231215	-55.73	1682	20241209	0.54	3465	-51.20	20240402	1682	0.54	20241209	3820	-55.73	20231215	1682	0.54	20241209	0.53	N	267320	100	43 억	95942	N	N	7468	N	N
129	20241209	091018	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1685	-64	5	-3.66	36288062	21162	7.67	1748	1748	1682	2270	1225	1749	1714.77	0.22	0	-10164	1912	1830	1765	1683	1618	1798	1651	44	521	100	1250	1	1	43664104	736	8.55	0.96	12	0.05	197.00	1760.00	3820	20231215	-55.89	1682	20241209	0.18	3465	-51.37	20240402	1682	0.18	20241209	3820	-55.89	20231215	1682	0.18	20241209	0.53	N	267320	100	43 억	95942	N	N	7468	N	N
130	20241206	161016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1749	-98	5	-5.31	489251482	275896	292.81	1847	1847	1700	2400	1293	1847	1773.35	0.25	0	-11497	1914	1880	1851	1817	1788	1866	1803	44	553	100	1320	1	1	43664104	764	8.88	0.99	12	0.63	197.00	1760.00	3820	20231215	-54.21	1700	20241206	2.88	3465	-49.52	20240402	1700	2.88	20241206	3820	-54.21	20231215	1700	2.88	20241206	0.52	N	267320	100	43 억	107648	N	N	7265	N	N
131	20241206	151020	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1800	-47	5	-2.54	477525353	269217	285.72	1847	1847	1700	2400	1293	1847	1773.76	0.25	0	-10327	1914	1880	1851	1817	1788	1866	1803	44	553	100	1320	1	1	43664104	786	9.14	1.02	12	0.62	197.00	1760.00	3820	20231215	-52.88	1700	20241206	5.88	3465	-48.05	20240402	1700	5.88	20241206	3820	-52.88	20231215	1700	5.88	20241206	0.52	N	267320	100	43 억	107648	N	N	7568	N	N
132	20241206	141018	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1756	-91	5	-4.93	439343983	247771	262.96	1847	1847	1700	2400	1293	1847	1773.19	0.25	0	-12606	1914	1880	1851	1817	1788	1866	1803	44	553	100	1320	1	1	43664104	767	8.91	1.00	12	0.57	197.00	1760.00	3820	20231215	-54.03	1700	20241206	3.29	3465	-49.32	20240402	1700	3.29	20241206	3820	-54.03	20231215	1700	3.29	20241206	0.52	N	267320	100	43 억	107648	N	N	7568	N	N
133	20241206	131018	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1740	-107	5	-5.79	404871530	228053	242.03	1847	1847	1700	2400	1293	1847	1775.34	0.25	0	-13923	1914	1880	1851	1817	1788	1866	1803	44	553	100	1320	1	1	43664104	760	8.83	0.99	12	0.52	197.00	1760.00	3820	20231215	-54.45	1700	20241206	2.35	3465	-49.78	20240402	1700	2.35	20241206	3820	-54.45	20231215	1700	2.35	20241206	0.52	N	267320	100	43 억	107648	N	N	7568	N	N
134	20241206	121013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1744	-103	5	-5.58	349755583	196378	208.42	1847	1847	1700	2400	1293	1847	1781.03	0.25	0	-20709	1914	1880	1851	1817	1788	1866	1803	44	553	100	1320	1	1	43664104	762	8.85	0.99	12	0.45	197.00	1760.00	3820	20231215	-54.35	1700	20241206	2.59	3465	-49.67	20240402	1700	2.59	20241206	3820	-54.35	20231215	1700	2.59	20241206	0.52	N	267320	100	43 억	107648	N	N	7568	N	N
135	20241206	111009	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1749	-98	5	-5.31	233433674	129970	137.94	1847	1847	1700	2400	1293	1847	1796.06	0.25	0	-25091	1914	1880	1851	1817	1788	1866	1803	44	553	100	1320	1	1	43664104	764	8.88	0.99	12	0.30	197.00	1760.00	3820	20231215	-54.21	1700	20241206	2.88	3465	-49.52	20240402	1700	2.88	20241206	3820	-54.21	20231215	1700	2.88	20241206	0.52	N	267320	100	43 억	107648	N	N	7568	N	N
136	20241206	101009	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1809	-38	5	-2.06	149845853	82410	87.46	1847	1847	1799	2400	1293	1847	1818.30	0.25	0	-28201	1914	1880	1851	1817	1788	1866	1803	44	553	100	1320	1	1	43664104	790	9.18	1.03	12	0.19	197.00	1760.00	3820	20231215	-52.64	1799	20241206	0.56	3465	-47.79	20240402	1799	0.56	20241206	3820	-52.64	20231215	1799	0.56	20241206	0.52	N	267320	100	43 억	107648	N	N	7568	N	N
137	20241206	091017	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1826	-21	5	-1.14	9839142	5363	5.69	1847	1847	1820	2400	1293	1847	1834.63	0.25	0	-31	1914	1880	1851	1817	1788	1866	1803	44	553	100	1320	1	1	43664104	797	9.27	1.04	12	0.01	197.00	1760.00	3820	20231215	-52.20	1820	20241206	0.33	3465	-47.30	20240402	1820	0.33	20241206	3820	-52.20	20231215	1820	0.33	20241206	0.52	N	267320	100	43 억	107648	N	N	7568	N	N
138	20241205	160957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1847	-7	5	-0.38	167295685	90755	53.90	1855	1885	1822	2410	1298	1854	1843.36	0.29	0	-21111	1963	1908	1869	1814	1775	1889	1795	44	556	100	1330	1	1	43664104	806	9.38	1.05	12	0.21	197.00	1760.00	3820	20231215	-51.65	1822	20241205	1.37	3465	-46.70	20240402	1822	1.37	20241205	3820	-51.65	20231215	1822	1.37	20241205	0.52	N	267320	100	43 억	128708	N	N	7568	N	N
139	20241205	151005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1823	-31	5	-1.67	155128079	84115	49.95	1855	1885	1822	2410	1298	1854	1844.24	0.29	0	-19142	1963	1908	1869	1814	1775	1889	1795	44	556	100	1330	1	1	43664104	796	9.25	1.04	12	0.19	197.00	1760.00	3820	20231215	-52.28	1822	20241205	0.05	3465	-47.39	20240402	1822	0.05	20241205	3820	-52.28	20231215	1822	0.05	20241205	0.52	N	267320	100	43 억	128708	N	N	355	N	N
140	20241205	140949	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1848	-6	5	-0.32	112596558	60851	36.14	1855	1885	1830	2410	1298	1854	1850.36	0.29	0	-19328	1963	1908	1869	1814	1775	1889	1795	44	556	100	1330	1	1	43664104	807	9.38	1.05	12	0.14	197.00	1760.00	3820	20231215	-51.62	1830	20241205	0.98	3465	-46.67	20240402	1830	0.98	20241205	3820	-51.62	20231215	1830	0.98	20241205	0.52	N	267320	100	43 억	128708	N	N	355	N	N
141	20241205	131000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1838	-16	5	-0.86	101856949	55001	32.66	1855	1885	1835	2410	1298	1854	1851.91	0.29	0	-19488	1963	1908	1869	1814	1775	1889	1795	44	556	100	1330	1	1	43664104	803	9.33	1.04	12	0.13	197.00	1760.00	3820	20231215	-51.88	1830	20241204	0.44	3465	-46.96	20240402	1830	0.44	20241204	3820	-51.88	20231215	1830	0.44	20241204	0.52	N	267320	100	43 억	128708	N	N	355	N	N
142	20241205	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1855	1	2	0.05	64217454	34591	20.54	1855	1885	1843	2410	1298	1854	1856.48	0.29	0	-8083	1963	1908	1869	1814	1775	1889	1795	44	556	100	1330	1	1	43664104	810	9.42	1.05	12	0.08	197.00	1760.00	3820	20231215	-51.44	1830	20241204	1.37	3465	-46.46	20240402	1830	1.37	20241204	3820	-51.44	20231215	1830	1.37	20241204	0.52	N	267320	100	43 억	128708	N	N	355	N	N
143	20241205	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1854	0	3	0.00	45426382	24457	14.52	1855	1885	1843	2410	1298	1854	1857.40	0.29	0	-8097	1963	1908	1869	1814	1775	1889	1795	44	556	100	1330	1	1	43664104	810	9.41	1.05	12	0.06	197.00	1760.00	3820	20231215	-51.47	1830	20241204	1.31	3465	-46.49	20240402	1830	1.31	20241204	3820	-51.47	20231215	1830	1.31	20241204	0.52	N	267320	100	43 억	128708	N	N	355	N	N
144	20241205	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1857	3	2	0.16	41769692	22484	13.35	1855	1885	1843	2410	1298	1854	1857.75	0.29	0	-7658	1963	1908	1869	1814	1775	1889	1795	44	556	100	1330	1	1	43664104	811	9.43	1.06	12	0.05	197.00	1760.00	3820	20231215	-51.39	1830	20241204	1.48	3465	-46.41	20240402	1830	1.48	20241204	3820	-51.39	20231215	1830	1.48	20241204	0.52	N	267320	100	43 억	128708	N	N	355	N	N
145	20241205	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1857	3	2	0.16	6071347	3243	1.93	1855	1885	1855	2410	1298	1854	1872.14	0.29	0	-1323	1963	1908	1869	1814	1775	1889	1795	44	556	100	1330	1	1	43664104	811	9.43	1.06	12	0.01	197.00	1760.00	3820	20231215	-51.39	1830	20241204	1.48	3465	-46.41	20240402	1830	1.48	20241204	3820	-51.39	20231215	1830	1.48	20241204	0.52	N	267320	100	43 억	128708	N	N	355	N	N
146	20241204	160941	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1854	-76	5	-3.94	313308215	167773	364.57	1876	1924	1830	2505	1351	1930	1867.45	0.31	0	-5310	1959	1944	1924	1909	1889	1952	1917	44	575	100	1380	1	1	43664104	810	9.41	1.05	12	0.38	197.00	1760.00	3820	20231215	-51.47	1830	20241204	1.31	3465	-46.49	20240402	1830	1.31	20241204	3820	-51.47	20231215	1830	1.31	20241204	0.54	N	267320	100	43 억	134010	N	N	355	N	N
147	20241204	150942	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1858	-72	5	-3.73	302220257	161798	351.58	1876	1924	1830	2505	1351	1930	1867.89	0.31	0	-4055	1959	1944	1924	1909	1889	1952	1917	44	575	100	1380	1	1	43664104	811	9.43	1.06	12	0.37	197.00	1760.00	3820	20231215	-51.36	1830	20241204	1.53	3465	-46.38	20240402	1830	1.53	20241204	3820	-51.36	20231215	1830	1.53	20241204	0.54	N	267320	100	43 억	134010	N	N	2770	N	N
148	20241204	140944	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1858	-72	5	-3.73	264040272	141137	306.69	1876	1924	1830	2505	1351	1930	1870.81	0.31	0	-3837	1959	1944	1924	1909	1889	1952	1917	44	575	100	1380	1	1	43664104	811	9.43	1.06	12	0.32	197.00	1760.00	3820	20231215	-51.36	1830	20241204	1.53	3465	-46.38	20240402	1830	1.53	20241204	3820	-51.36	20231215	1830	1.53	20241204	0.54	N	267320	100	43 억	134010	N	N	2770	N	N
149	20241204	130936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1872	-58	5	-3.01	232307719	124084	269.63	1876	1924	1830	2505	1351	1930	1872.18	0.31	0	4696	1959	1944	1924	1909	1889	1952	1917	44	575	100	1380	1	1	43664104	817	9.50	1.06	12	0.28	197.00	1760.00	3820	20231215	-50.99	1830	20241204	2.30	3465	-45.97	20240402	1830	2.30	20241204	3820	-50.99	20231215	1830	2.30	20241204	0.54	N	267320	100	43 억	134010	N	N	2770	N	N
150	20241204	120932	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1877	-53	5	-2.75	163506501	86913	188.86	1876	1924	1830	2505	1351	1930	1881.27	0.31	0	1519	1959	1944	1924	1909	1889	1952	1917	44	575	100	1380	1	1	43664104	820	9.53	1.07	12	0.20	197.00	1760.00	3820	20231215	-50.86	1830	20241204	2.57	3465	-45.83	20240402	1830	2.57	20241204	3820	-50.86	20231215	1830	2.57	20241204	0.54	N	267320	100	43 억	134010	N	N	2770	N	N
151	20241204	110925	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1870	-60	5	-3.11	127422232	67571	146.83	1876	1924	1830	2505	1351	1930	1885.75	0.31	0	393	1959	1944	1924	1909	1889	1952	1917	44	575	100	1380	1	1	43664104	817	9.49	1.06	12	0.15	197.00	1760.00	3820	20231215	-51.05	1830	20241204	2.19	3465	-46.03	20240402	1830	2.19	20241204	3820	-51.05	20231215	1830	2.19	20241204	0.54	N	267320	100	43 억	134010	N	N	2770	N	N
152	20241204	100927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1887	-43	5	-2.23	101461407	53730	116.75	1876	1924	1830	2505	1351	1930	1888.36	0.31	0	3534	1959	1944	1924	1909	1889	1952	1917	44	575	100	1380	1	1	43664104	824	9.58	1.07	12	0.12	197.00	1760.00	3820	20231215	-50.60	1830	20241204	3.11	3465	-45.54	20240402	1830	3.11	20241204	3820	-50.60	20231215	1830	3.11	20241204	0.54	N	267320	100	43 억	134010	N	N	2770	N	N
153	20241204	090949	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1924	-6	5	-0.31	40566370	21583	46.90	1876	1924	1830	2505	1351	1930	1879.55	0.31	0	9935	1959	1944	1924	1909	1889	1952	1917	44	575	100	1380	1	1	43664104	840	9.77	1.09	12	0.05	197.00	1760.00	3820	20231215	-49.63	1830	20241204	5.14	3465	-44.47	20240402	1830	5.14	20241204	3820	-49.63	20231215	1830	5.14	20241204	0.54	N	267320	100	43 억	134010	N	N	2770	N	N
154	20241203	161024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1930	24	2	1.26	86265966	44848	22.28	1906	1939	1904	2475	1335	1906	1923.46	0.29	0	5393	2065	1985	1945	1865	1825	1965	1845	44	569	100	1370	1	1	43664104	843	9.80	1.10	12	0.10	197.00	1760.00	3820	20231215	-49.48	1904	20241203	1.37	3465	-44.30	20240402	1904	1.37	20241203	3820	-49.48	20231215	1904	1.37	20241203	0.52	N	267320	100	43 억	128571	N	N	2770	N	N
155	20241203	151103	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1935	29	2	1.52	69943885	36381	18.08	1906	1939	1904	2475	1335	1906	1922.54	0.29	0	4543	2065	1985	1945	1865	1825	1965	1845	44	569	100	1370	1	1	43664104	845	9.82	1.10	12	0.08	197.00	1760.00	3820	20231215	-49.35	1904	20241203	1.63	3465	-44.16	20240402	1904	1.63	20241203	3820	-49.35	20231215	1904	1.63	20241203	0.52	N	267320	100	43 억	128571	N	N	174	N	N
156	20241203	141042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1933	27	2	1.42	63446389	33019	16.41	1906	1939	1904	2475	1335	1906	1921.51	0.29	0	3620	2065	1985	1945	1865	1825	1965	1845	44	569	100	1370	1	1	43664104	844	9.81	1.10	12	0.08	197.00	1760.00	3820	20231215	-49.40	1904	20241203	1.52	3465	-44.21	20240402	1904	1.52	20241203	3820	-49.40	20231215	1904	1.52	20241203	0.52	N	267320	100	43 억	128571	N	N	174	N	N
157	20241203	131042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1935	29	2	1.52	56833944	29599	14.71	1906	1935	1904	2475	1335	1906	1920.13	0.29	0	3605	2065	1985	1945	1865	1825	1965	1845	44	569	100	1370	1	1	43664104	845	9.82	1.10	12	0.07	197.00	1760.00	3820	20231215	-49.35	1904	20241203	1.63	3465	-44.16	20240402	1904	1.63	20241203	3820	-49.35	20231215	1904	1.63	20241203	0.52	N	267320	100	43 억	128571	N	N	174	N	N
158	20241203	121054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1925	19	2	1.00	47815633	24921	12.38	1906	1930	1904	2475	1335	1906	1918.69	0.29	0	2584	2065	1985	1945	1865	1825	1965	1845	44	569	100	1370	1	1	43664104	841	9.77	1.09	12	0.06	197.00	1760.00	3820	20231215	-49.61	1904	20241203	1.10	3465	-44.44	20240402	1904	1.10	20241203	3820	-49.61	20231215	1904	1.10	20241203	0.52	N	267320	100	43 억	128571	N	N	174	N	N
159	20241203	111034	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1922	16	2	0.84	37918885	19774	9.82	1906	1930	1904	2475	1335	1906	1917.61	0.29	0	2589	2065	1985	1945	1865	1825	1965	1845	44	569	100	1370	1	1	43664104	839	9.76	1.09	12	0.05	197.00	1760.00	3820	20231215	-49.69	1904	20241203	0.95	3465	-44.53	20240402	1904	0.95	20241203	3820	-49.69	20231215	1904	0.95	20241203	0.52	N	267320	100	43 억	128571	N	N	174	N	N
160	20241203	101021	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1924	18	2	0.94	20604821	10765	5.35	1906	1930	1904	2475	1335	1906	1914.06	0.29	0	2841	2065	1985	1945	1865	1825	1965	1845	44	569	100	1370	1	1	43664104	840	9.77	1.09	12	0.02	197.00	1760.00	3820	20231215	-49.63	1904	20241203	1.05	3465	-44.47	20240402	1904	1.05	20241203	3820	-49.63	20231215	1904	1.05	20241203	0.52	N	267320	100	43 억	128571	N	N	174	N	N
161	20241203	091012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1908	2	2	0.10	8756225	4590	2.28	1906	1919	1904	2475	1335	1906	1907.67	0.29	0	2524	2065	1985	1945	1865	1825	1965	1845	44	569	100	1370	1	1	43664104	833	9.69	1.08	12	0.01	197.00	1760.00	3820	20231215	-50.05	1904	20241203	0.21	3465	-44.94	20240402	1904	0.21	20241203	3820	-50.05	20231215	1904	0.21	20241203	0.52	N	267320	100	43 억	128571	N	N	174	N	N
162	20241202	160956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1906	-87	5	-4.37	386636419	199185	139.86	2005	2025	1905	2590	1396	1993	1941.16	0.40	0	-46670	2103	2048	2020	1965	1937	2034	1951	44	597	100	1430	1	1	43664104	832	9.68	1.08	12	0.46	197.00	1760.00	3820	20231215	-50.10	1905	20241202	0.05	3465	-44.99	20240402	1905	0.05	20241202	3820	-50.10	20231215	1905	0.05	20241202	0.52	N	267320	100	43 억	173613	N	N	174	N	N
163	20241202	151120	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1913	-80	5	-4.01	375410403	193298	135.73	2005	2025	1908	2590	1396	1993	1942.13	0.40	0	-46142	2103	2048	2020	1965	1937	2034	1951	44	597	100	1430	1	1	43664104	835	9.71	1.09	12	0.44	197.00	1760.00	3820	20231215	-49.92	1908	20241202	0.26	3465	-44.79	20240402	1908	0.26	20241202	3820	-49.92	20231215	1908	0.26	20241202	0.52	N	267320	100	43 억	173613	N	N	64	N	N
164	20241202	141033	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1917	-76	5	-3.81	344527738	177149	124.39	2005	2025	1909	2590	1396	1993	1944.85	0.40	0	-41353	2103	2048	2020	1965	1937	2034	1951	44	597	100	1430	1	1	43664104	837	9.73	1.09	12	0.41	197.00	1760.00	3820	20231215	-49.82	1909	20241202	0.42	3465	-44.68	20240402	1909	0.42	20241202	3820	-49.82	20231215	1909	0.42	20241202	0.52	N	267320	100	43 억	173613	N	N	64	N	N
165	20241202	131011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1914	-79	5	-3.96	316885672	162729	114.26	2005	2025	1909	2590	1396	1993	1947.32	0.40	0	-40331	2103	2048	2020	1965	1937	2034	1951	44	597	100	1430	1	1	43664104	836	9.72	1.09	12	0.37	197.00	1760.00	3820	20231215	-49.90	1909	20241202	0.26	3465	-44.76	20240402	1909	0.26	20241202	3820	-49.90	20231215	1909	0.26	20241202	0.52	N	267320	100	43 억	173613	N	N	64	N	N
166	20241202	121030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1915	-78	5	-3.91	268344794	137365	96.45	2005	2025	1910	2590	1396	1993	1953.52	0.40	0	-30069	2103	2048	2020	1965	1937	2034	1951	44	597	100	1430	1	1	43664104	836	9.72	1.09	12	0.31	197.00	1760.00	3820	20231215	-49.87	1910	20241202	0.26	3465	-44.73	20240402	1910	0.26	20241202	3820	-49.87	20231215	1910	0.26	20241202	0.52	N	267320	100	43 억	173613	N	N	64	N	N
167	20241202	110938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1931	-62	5	-3.11	186555676	94780	66.55	2005	2025	1928	2590	1396	1993	1968.30	0.40	0	-20458	2103	2048	2020	1965	1937	2034	1951	44	597	100	1430	1	1	43664104	843	9.80	1.10	12	0.22	197.00	1760.00	3820	20231215	-49.45	1910	20241115	1.10	3465	-44.27	20240402	1910	1.10	20241115	3820	-49.45	20231215	1910	1.10	20241115	0.52	N	267320	100	43 억	173613	N	N	64	N	N
168	20241202	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1955	-38	5	-1.91	130618469	65924	46.29	2005	2025	1955	2590	1396	1993	1981.35	0.40	0	-16276	2103	2048	2020	1965	1937	2034	1951	44	597	100	1430	1	1	43664104	854	9.92	1.11	12	0.15	197.00	1760.00	3820	20231215	-48.82	1910	20241115	2.36	3465	-43.58	20240402	1910	2.36	20241115	3820	-48.82	20231215	1910	2.36	20241115	0.52	N	267320	100	43 억	173613	N	N	64	N	N
169	20241202	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	27	2	1.35	7899015	3926	2.76	2005	2025	2005	2590	1396	1993	2011.98	0.40	0	1436	2103	2048	2020	1965	1937	2034	1951	44	597	100	1430	5	1	43664104	882	10.25	1.15	12	0.01	197.00	1760.00	3820	20231215	-47.12	1910	20241115	5.76	3465	-41.70	20240402	1910	5.76	20241115	3820	-47.12	20231215	1910	5.76	20241115	0.52	N	267320	100	43 억	173613	N	N	64	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History