KissMeData/101000/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	160815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2165	-20	5	-0.92	197301445	92631	61.87	2130	2200	2090	2840	1530	2185	2129.97	1.16	-20336	-20421	2291	2237	2156	2102	2021	2265	2130	153	655	500	1310	5	1	30647131	664	10.88	2.60	12	0.30	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	1.18	N	101000	500	153 억	354018	N	N	N	N
3	20241231	150807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2165	-20	5	-0.92	197301445	92631	61.87	2130	2200	2090	2840	1530	2185	2129.97	1.16	-20336	-20421	2291	2237	2156	2102	2021	2265	2130	153	655	500	1310	5	1	30647131	664	10.88	2.60	12	0.30	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	1.18	N	101000	500	153 억	354018	N	N	N	N
4	20241231	140813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2165	-20	5	-0.92	197301445	92631	61.87	2130	2200	2090	2840	1530	2185	2129.97	1.16	-20336	-20421	2291	2237	2156	2102	2021	2265	2130	153	655	500	1310	5	1	30647131	664	10.88	2.60	12	0.30	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	1.18	N	101000	500	153 억	354018	N	N	N	N
5	20241231	130815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2165	-20	5	-0.92	197301445	92631	61.87	2130	2200	2090	2840	1530	2185	2129.97	1.16	-20336	-20421	2291	2237	2156	2102	2021	2265	2130	153	655	500	1310	5	1	30647131	664	10.88	2.60	12	0.30	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	1.18	N	101000	500	153 억	354018	N	N	N	N
6	20241231	120814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2165	-20	5	-0.92	197301445	92631	61.87	2130	2200	2090	2840	1530	2185	2129.97	1.16	-20336	-20421	2291	2237	2156	2102	2021	2265	2130	153	655	500	1310	5	1	30647131	664	10.88	2.60	12	0.30	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	1.18	N	101000	500	153 억	354018	N	N	N	N
7	20241231	110813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2165	-20	5	-0.92	197301445	92631	61.87	2130	2200	2090	2840	1530	2185	2129.97	1.16	-20336	-20421	2291	2237	2156	2102	2021	2265	2130	153	655	500	1310	5	1	30647131	664	10.88	2.60	12	0.30	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	1.18	N	101000	500	153 억	354018	N	N	N	N
8	20241231	100807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2165	-20	5	-0.92	197301445	92631	61.87	2130	2200	2090	2840	1530	2185	2129.97	1.16	-20336	-20421	2291	2237	2156	2102	2021	2265	2130	153	655	500	1310	5	1	30647131	664	10.88	2.60	12	0.30	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	1.18	N	101000	500	153 억	354018	N	N	N	N
9	20241231	090816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2165	-20	5	-0.92	197301445	92631	61.87	2130	2200	2090	2840	1530	2185	2129.97	1.16	-20336	-20421	2291	2237	2156	2102	2021	2265	2130	153	655	500	1310	5	1	30647131	664	10.88	2.60	12	0.30	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	1.18	N	101000	500	153 억	354018	N	N	N	N
10	20241230	160810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2165	-20	5	-0.92	197301445	92631	61.87	2130	2200	2090	2840	1530	2185	2129.97	1.22	0	-20421	2291	2237	2156	2102	2021	2265	2130	153	655	500	1310	5	1	30647131	664	10.88	2.60	12	0.30	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	1.18	N	101000	500	153 억	374354	N	N	N	N
11	20241230	150813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2100	-85	5	-3.89	148547510	70125	46.84	2130	2200	2090	2840	1530	2185	2118.32	1.22	0	-8754	2291	2237	2156	2102	2021	2265	2130	153	655	500	1310	5	1	30647131	644	10.55	2.52	12	0.23	199.00	833.00	4225	20240327	-50.30	1863	20241011	12.72	4225	-50.30	20240327	1863	12.72	20241011	4225	-50.30	20240327	1863	12.72	20241011	1.18	N	101000	500	153 억	374354	N	N	N	N
12	20241230	140812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2115	-70	5	-3.20	75350200	35353	23.61	2130	2200	2100	2840	1530	2185	2131.37	1.22	0	-6177	2291	2237	2156	2102	2021	2265	2130	153	655	500	1310	5	1	30647131	648	10.63	2.54	12	0.12	199.00	833.00	4225	20240327	-49.94	1863	20241011	13.53	4225	-49.94	20240327	1863	13.53	20241011	4225	-49.94	20240327	1863	13.53	20241011	1.18	N	101000	500	153 억	374354	N	N	N	N
13	20241230	130813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2125	-60	5	-2.75	64058865	30028	20.06	2130	2200	2100	2840	1530	2185	2133.30	1.22	0	-6058	2291	2237	2156	2102	2021	2265	2130	153	655	500	1310	5	1	30647131	651	10.68	2.55	12	0.10	199.00	833.00	4225	20240327	-49.70	1863	20241011	14.06	4225	-49.70	20240327	1863	14.06	20241011	4225	-49.70	20240327	1863	14.06	20241011	1.18	N	101000	500	153 억	374354	N	N	N	N
14	20241230	120810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2120	-65	5	-2.97	58902690	27601	18.43	2130	2200	2100	2840	1530	2185	2134.08	1.22	0	-4292	2291	2237	2156	2102	2021	2265	2130	153	655	500	1310	5	1	30647131	650	10.65	2.55	12	0.09	199.00	833.00	4225	20240327	-49.82	1863	20241011	13.79	4225	-49.82	20240327	1863	13.79	20241011	4225	-49.82	20240327	1863	13.79	20241011	1.18	N	101000	500	153 억	374354	N	N	N	N
15	20241230	110812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2130	-55	5	-2.52	48904895	22890	15.29	2130	2200	2100	2840	1530	2185	2136.52	1.22	0	-6324	2291	2237	2156	2102	2021	2265	2130	153	655	500	1310	5	1	30647131	653	10.70	2.56	12	0.07	199.00	833.00	4225	20240327	-49.59	1863	20241011	14.33	4225	-49.59	20240327	1863	14.33	20241011	4225	-49.59	20240327	1863	14.33	20241011	1.18	N	101000	500	153 억	374354	N	N	N	N
16	20241230	100811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2140	-45	5	-2.06	22237785	10317	6.89	2130	2200	2125	2840	1530	2185	2155.45	1.22	0	-4581	2291	2237	2156	2102	2021	2265	2130	153	655	500	1310	5	1	30647131	656	10.75	2.57	12	0.03	199.00	833.00	4225	20240327	-49.35	1863	20241011	14.87	4225	-49.35	20240327	1863	14.87	20241011	4225	-49.35	20240327	1863	14.87	20241011	1.18	N	101000	500	153 억	374354	N	N	N	N
17	20241230	090813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2160	-25	5	-1.14	9716730	4466	2.98	2130	2200	2130	2840	1530	2185	2175.71	1.22	0	-3323	2291	2237	2156	2102	2021	2265	2130	153	655	500	1310	5	1	30647131	662	10.85	2.59	12	0.01	199.00	833.00	4225	20240327	-48.88	1863	20241011	15.94	4225	-48.88	20240327	1863	15.94	20241011	4225	-48.88	20240327	1863	15.94	20241011	1.18	N	101000	500	153 억	374354	N	N	N	N
18	20241227	160808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	60	2	2.82	320037715	149727	85.53	2120	2210	2075	2760	1490	2125	2137.47	1.12	0	32416	2415	2270	2185	2040	1955	2227	1997	153	635	500	1270	5	1	30647131	670	10.98	2.62	12	0.49	199.00	833.00	4225	20240327	-48.28	1863	20241011	17.28	4225	-48.28	20240327	1863	17.28	20241011	4225	-48.28	20240327	1863	17.28	20241011	1.19	N	101000	500	153 억	342201	N	N	N	N
19	20241227	150808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	25	2	1.18	287080250	134585	76.88	2120	2210	2075	2760	1490	2125	2133.08	1.12	0	39253	2415	2270	2185	2040	1955	2227	1997	153	635	500	1270	5	1	30647131	659	10.80	2.58	12	0.44	199.00	833.00	4225	20240327	-49.11	1863	20241011	15.41	4225	-49.11	20240327	1863	15.41	20241011	4225	-49.11	20240327	1863	15.41	20241011	1.19	N	101000	500	153 억	342201	N	N	N	N
20	20241227	140810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	30	2	1.41	225839645	106273	60.71	2120	2195	2075	2760	1490	2125	2125.09	1.12	0	27440	2415	2270	2185	2040	1955	2227	1997	153	635	500	1270	5	1	30647131	660	10.83	2.59	12	0.35	199.00	833.00	4225	20240327	-48.99	1863	20241011	15.67	4225	-48.99	20240327	1863	15.67	20241011	4225	-48.99	20240327	1863	15.67	20241011	1.19	N	101000	500	153 억	342201	N	N	N	N
21	20241227	130809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	25	2	1.18	203161825	95694	54.66	2120	2195	2075	2760	1490	2125	2123.04	1.12	0	20100	2415	2270	2185	2040	1955	2227	1997	153	635	500	1270	5	1	30647131	659	10.80	2.58	12	0.31	199.00	833.00	4225	20240327	-49.11	1863	20241011	15.41	4225	-49.11	20240327	1863	15.41	20241011	4225	-49.11	20240327	1863	15.41	20241011	1.19	N	101000	500	153 억	342201	N	N	N	N
22	20241227	120810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	-30	5	-1.41	175646000	82700	47.24	2120	2195	2075	2760	1490	2125	2123.89	1.12	0	14850	2415	2270	2185	2040	1955	2227	1997	153	635	500	1270	5	1	30647131	642	10.53	2.52	12	0.27	199.00	833.00	4225	20240327	-50.41	1863	20241011	12.45	4225	-50.41	20240327	1863	12.45	20241011	4225	-50.41	20240327	1863	12.45	20241011	1.19	N	101000	500	153 억	342201	N	N	N	N
23	20241227	110807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2115	-10	5	-0.47	118734960	55522	31.72	2120	2195	2090	2760	1490	2125	2138.52	1.12	0	8730	2415	2270	2185	2040	1955	2227	1997	153	635	500	1270	5	1	30647131	648	10.63	2.54	12	0.18	199.00	833.00	4225	20240327	-49.94	1863	20241011	13.53	4225	-49.94	20240327	1863	13.53	20241011	4225	-49.94	20240327	1863	13.53	20241011	1.19	N	101000	500	153 억	342201	N	N	N	N
24	20241227	100806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	40	2	1.88	90221755	42119	24.06	2120	2195	2090	2760	1490	2125	2142.07	1.12	0	91	2415	2270	2185	2040	1955	2227	1997	153	635	500	1270	5	1	30647131	664	10.88	2.60	12	0.14	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	1.19	N	101000	500	153 억	342201	N	N	N	N
25	20241227	090811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	0	3	0.00	19471640	9163	5.23	2120	2145	2090	2760	1490	2125	2125.03	1.12	0	-2795	2415	2270	2185	2040	1955	2227	1997	153	635	500	1270	5	1	30647131	651	10.68	2.55	12	0.03	199.00	833.00	4225	20240327	-49.70	1863	20241011	14.06	4225	-49.70	20240327	1863	14.06	20241011	4225	-49.70	20240327	1863	14.06	20241011	1.19	N	101000	500	153 억	342201	N	N	N	N
26	20241226	160804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	-165	5	-7.21	373406530	171199	162.02	2330	2330	2100	2975	1605	2290	2181.20	1.19	0	-21167	2390	2340	2275	2225	2160	2307	2192	153	685	500	1370	5	1	30647131	651	10.68	2.55	12	0.56	199.00	833.00	4225	20240327	-49.70	1863	20241011	14.06	4225	-49.70	20240327	1863	14.06	20241011	4225	-49.70	20240327	1863	14.06	20241011	1.19	N	101000	500	153 억	363348	N	N	N	N
27	20241226	150801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-140	5	-6.11	316372250	144406	136.66	2330	2330	2135	2975	1605	2290	2190.85	1.19	0	-21272	2390	2340	2275	2225	2160	2307	2192	153	685	500	1370	5	1	30647131	659	10.80	2.58	12	0.47	199.00	833.00	4225	20240327	-49.11	1863	20241011	15.41	4225	-49.11	20240327	1863	15.41	20241011	4225	-49.11	20240327	1863	15.41	20241011	1.19	N	101000	500	153 억	363348	N	N	N	N
28	20241226	140800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	-115	5	-5.02	204862805	92702	87.73	2330	2330	2160	2975	1605	2290	2209.91	1.19	0	-32677	2390	2340	2275	2225	2160	2307	2192	153	685	500	1370	5	1	30647131	667	10.93	2.61	12	0.30	199.00	833.00	4225	20240327	-48.52	1863	20241011	16.75	4225	-48.52	20240327	1863	16.75	20241011	4225	-48.52	20240327	1863	16.75	20241011	1.19	N	101000	500	153 억	363348	N	N	N	N
29	20241226	130802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2195	-95	5	-4.15	162246625	73137	69.22	2330	2330	2175	2975	1605	2290	2218.39	1.19	0	-21359	2390	2340	2275	2225	2160	2307	2192	153	685	500	1370	5	1	30647131	673	11.03	2.64	12	0.24	199.00	833.00	4225	20240327	-48.05	1863	20241011	17.82	4225	-48.05	20240327	1863	17.82	20241011	4225	-48.05	20240327	1863	17.82	20241011	1.19	N	101000	500	153 억	363348	N	N	N	N
30	20241226	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2195	-95	5	-4.15	154720625	69715	65.98	2330	2330	2175	2975	1605	2290	2219.33	1.19	0	-21359	2390	2340	2275	2225	2160	2307	2192	153	685	500	1370	5	1	30647131	673	11.03	2.64	12	0.23	199.00	833.00	4225	20240327	-48.05	1863	20241011	17.82	4225	-48.05	20240327	1863	17.82	20241011	4225	-48.05	20240327	1863	17.82	20241011	1.19	N	101000	500	153 억	363348	N	N	N	N
31	20241226	110759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	-100	5	-4.37	139120805	62591	59.24	2330	2330	2175	2975	1605	2290	2222.70	1.19	0	-20050	2390	2340	2275	2225	2160	2307	2192	153	685	500	1370	5	1	30647131	671	11.01	2.63	12	0.20	199.00	833.00	4225	20240327	-48.17	1863	20241011	17.55	4225	-48.17	20240327	1863	17.55	20241011	4225	-48.17	20240327	1863	17.55	20241011	1.19	N	101000	500	153 억	363348	N	N	N	N
32	20241226	100801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-55	5	-2.40	60012365	26696	25.26	2330	2330	2230	2975	1605	2290	2247.99	1.19	0	-2662	2390	2340	2275	2225	2160	2307	2192	153	685	500	1370	5	1	30647131	685	11.23	2.68	12	0.09	199.00	833.00	4225	20240327	-47.10	1863	20241011	19.97	4225	-47.10	20240327	1863	19.97	20241011	4225	-47.10	20240327	1863	19.97	20241011	1.19	N	101000	500	153 억	363348	N	N	N	N
33	20241226	090802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-40	5	-1.75	10249575	4513	4.27	2330	2330	2250	2975	1605	2290	2271.12	1.19	0	-3193	2390	2340	2275	2225	2160	2307	2192	153	685	500	1370	5	1	30647131	690	11.31	2.70	12	0.01	199.00	833.00	4225	20240327	-46.75	1863	20241011	20.77	4225	-46.75	20240327	1863	20.77	20241011	4225	-46.75	20240327	1863	20.77	20241011	1.19	N	101000	500	153 억	363348	N	N	N	N
34	20241224	160802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-10	5	-0.43	237468315	105665	86.71	2325	2325	2210	2990	1610	2300	2247.37	1.25	0	-21135	2403	2351	2298	2246	2193	2377	2272	153	690	500	1380	5	1	30647131	702	11.51	2.75	12	0.34	199.00	833.00	4225	20240327	-45.80	1863	20241011	22.92	4225	-45.80	20240327	1863	22.92	20241011	4225	-45.80	20240327	1863	22.92	20241011	1.18	N	101000	500	153 억	383685	N	N	N	N
35	20241224	150800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-80	5	-3.48	190718445	84987	69.74	2325	2325	2215	2990	1610	2300	2244.09	1.25	0	-14780	2403	2351	2298	2246	2193	2377	2272	153	690	500	1380	5	1	30647131	680	11.16	2.67	12	0.28	199.00	833.00	4225	20240327	-47.46	1863	20241011	19.16	4225	-47.46	20240327	1863	19.16	20241011	4225	-47.46	20240327	1863	19.16	20241011	1.18	N	101000	500	153 억	383685	N	N	N	N
36	20241224	140759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-60	5	-2.61	168809475	75122	61.65	2325	2325	2220	2990	1610	2300	2247.14	1.25	0	-12206	2403	2351	2298	2246	2193	2377	2272	153	690	500	1380	5	1	30647131	686	11.26	2.69	12	0.25	199.00	833.00	4225	20240327	-46.98	1863	20241011	20.24	4225	-46.98	20240327	1863	20.24	20241011	4225	-46.98	20240327	1863	20.24	20241011	1.18	N	101000	500	153 억	383685	N	N	N	N
37	20241224	130801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	-70	5	-3.04	136315425	60516	49.66	2325	2325	2230	2990	1610	2300	2252.55	1.25	0	-12178	2403	2351	2298	2246	2193	2377	2272	153	690	500	1380	5	1	30647131	683	11.21	2.68	12	0.20	199.00	833.00	4225	20240327	-47.22	1863	20241011	19.70	4225	-47.22	20240327	1863	19.70	20241011	4225	-47.22	20240327	1863	19.70	20241011	1.18	N	101000	500	153 억	383685	N	N	N	N
38	20241224	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-60	5	-2.61	115844580	51363	42.15	2325	2325	2235	2990	1610	2300	2255.41	1.25	0	-4734	2403	2351	2298	2246	2193	2377	2272	153	690	500	1380	5	1	30647131	686	11.26	2.69	12	0.17	199.00	833.00	4225	20240327	-46.98	1863	20241011	20.24	4225	-46.98	20240327	1863	20.24	20241011	4225	-46.98	20240327	1863	20.24	20241011	1.18	N	101000	500	153 억	383685	N	N	N	N
39	20241224	110802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-50	5	-2.17	100094380	44336	36.38	2325	2325	2235	2990	1610	2300	2257.63	1.25	0	-7053	2403	2351	2298	2246	2193	2377	2272	153	690	500	1380	5	1	30647131	690	11.31	2.70	12	0.14	199.00	833.00	4225	20240327	-46.75	1863	20241011	20.77	4225	-46.75	20240327	1863	20.77	20241011	4225	-46.75	20240327	1863	20.77	20241011	1.18	N	101000	500	153 억	383685	N	N	N	N
40	20241224	100800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-50	5	-2.17	63784000	28191	23.13	2325	2325	2235	2990	1610	2300	2262.57	1.25	0	-13149	2403	2351	2298	2246	2193	2377	2272	153	690	500	1380	5	1	30647131	690	11.31	2.70	12	0.09	199.00	833.00	4225	20240327	-46.75	1863	20241011	20.77	4225	-46.75	20240327	1863	20.77	20241011	4225	-46.75	20240327	1863	20.77	20241011	1.18	N	101000	500	153 억	383685	N	N	N	N
41	20241224	090804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-30	5	-1.30	6404175	2817	2.31	2325	2325	2245	2990	1610	2300	2273.40	1.25	0	-1290	2403	2351	2298	2246	2193	2377	2272	153	690	500	1380	5	1	30647131	696	11.41	2.73	12	0.01	199.00	833.00	4225	20240327	-46.27	1863	20241011	21.85	4225	-46.27	20240327	1863	21.85	20241011	4225	-46.27	20240327	1863	21.85	20241011	1.18	N	101000	500	153 억	383685	N	N	N	N
42	20241223	160755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-10	5	-0.43	274074290	120710	30.86	2290	2350	2245	3000	1620	2310	2270.51	1.38	0	-37931	2456	2382	2301	2227	2146	2342	2187	153	690	500	1380	5	1	30647131	705	11.56	2.76	12	0.39	199.00	833.00	4225	20240327	-45.56	1863	20241011	23.46	4225	-45.56	20240327	1863	23.46	20241011	4225	-45.56	20240327	1863	23.46	20241011	1.19	N	101000	500	153 억	421573	N	N	N	N
43	20241223	150759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-50	5	-2.16	231267760	102053	26.09	2290	2350	2245	3000	1620	2310	2266.15	1.38	0	-28329	2456	2382	2301	2227	2146	2342	2187	153	690	500	1380	5	1	30647131	693	11.36	2.71	12	0.33	199.00	833.00	4225	20240327	-46.51	1863	20241011	21.31	4225	-46.51	20240327	1863	21.31	20241011	4225	-46.51	20240327	1863	21.31	20241011	1.19	N	101000	500	153 억	421573	N	N	N	N
44	20241223	140754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-50	5	-2.16	167565850	73800	18.87	2290	2350	2250	3000	1620	2310	2270.53	1.38	0	-25175	2456	2382	2301	2227	2146	2342	2187	153	690	500	1380	5	1	30647131	693	11.36	2.71	12	0.24	199.00	833.00	4225	20240327	-46.51	1863	20241011	21.31	4225	-46.51	20240327	1863	21.31	20241011	4225	-46.51	20240327	1863	21.31	20241011	1.19	N	101000	500	153 억	421573	N	N	N	N
45	20241223	130754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-25	5	-1.08	129717175	57050	14.58	2290	2350	2250	3000	1620	2310	2273.74	1.38	0	-21637	2456	2382	2301	2227	2146	2342	2187	153	690	500	1380	5	1	30647131	700	11.48	2.74	12	0.19	199.00	833.00	4225	20240327	-45.92	1863	20241011	22.65	4225	-45.92	20240327	1863	22.65	20241011	4225	-45.92	20240327	1863	22.65	20241011	1.19	N	101000	500	153 억	421573	N	N	N	N
46	20241223	120756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	-5	5	-0.22	123155905	54178	13.85	2290	2350	2250	3000	1620	2310	2273.16	1.38	0	-19970	2456	2382	2301	2227	2146	2342	2187	153	690	500	1380	5	1	30647131	706	11.58	2.77	12	0.18	199.00	833.00	4225	20240327	-45.44	1863	20241011	23.73	4225	-45.44	20240327	1863	23.73	20241011	4225	-45.44	20240327	1863	23.73	20241011	1.19	N	101000	500	153 억	421573	N	N	N	N
47	20241223	110754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-10	5	-0.43	102756770	45294	11.58	2290	2350	2250	3000	1620	2310	2268.65	1.38	0	-15199	2456	2382	2301	2227	2146	2342	2187	153	690	500	1380	5	1	30647131	705	11.56	2.76	12	0.15	199.00	833.00	4225	20240327	-45.56	1863	20241011	23.46	4225	-45.56	20240327	1863	23.46	20241011	4225	-45.56	20240327	1863	23.46	20241011	1.19	N	101000	500	153 억	421573	N	N	N	N
48	20241223	100749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-35	5	-1.52	56595705	24857	6.35	2290	2350	2265	3000	1620	2310	2276.84	1.38	0	-10534	2456	2382	2301	2227	2146	2342	2187	153	690	500	1380	5	1	30647131	697	11.43	2.73	12	0.08	199.00	833.00	4225	20240327	-46.15	1863	20241011	22.11	4225	-46.15	20240327	1863	22.11	20241011	4225	-46.15	20240327	1863	22.11	20241011	1.19	N	101000	500	153 억	421573	N	N	N	N
49	20241223	090754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-15	5	-0.65	11142175	4889	1.25	2290	2350	2265	3000	1620	2310	2278.96	1.38	0	-2587	2456	2382	2301	2227	2146	2342	2187	153	690	500	1380	5	1	30647131	703	11.53	2.76	12	0.02	199.00	833.00	4225	20240327	-45.68	1863	20241011	23.19	4225	-45.68	20240327	1863	23.19	20241011	4225	-45.68	20240327	1863	23.19	20241011	1.19	N	101000	500	153 억	421573	N	N	N	N
50	20241220	160749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	-60	5	-2.53	887083655	391155	155.83	2355	2375	2220	3080	1660	2370	2267.86	1.09	0	88606	2453	2411	2358	2316	2263	2432	2337	153	710	500	1420	5	1	30647131	708	11.61	2.77	12	1.28	199.00	833.00	4225	20240327	-45.33	1863	20241011	23.99	4225	-45.33	20240327	1863	23.99	20241011	4225	-45.33	20240327	1863	23.99	20241011	1.15	N	101000	500	153 억	332967	N	N	N	N
51	20241220	150753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-110	5	-4.64	840942645	370864	147.75	2355	2375	2220	3080	1660	2370	2267.52	1.09	0	93150	2453	2411	2358	2316	2263	2432	2337	153	710	500	1420	5	1	30647131	693	11.36	2.71	12	1.21	199.00	833.00	4225	20240327	-46.51	1863	20241011	21.31	4225	-46.51	20240327	1863	21.31	20241011	4225	-46.51	20240327	1863	21.31	20241011	1.15	N	101000	500	153 억	332967	N	N	N	N
52	20241220	140751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-120	5	-5.06	790609400	348449	138.82	2355	2375	2220	3080	1660	2370	2268.94	1.09	0	95275	2453	2411	2358	2316	2263	2432	2337	153	710	500	1420	5	1	30647131	690	11.31	2.70	12	1.14	199.00	833.00	4225	20240327	-46.75	1863	20241011	20.77	4225	-46.75	20240327	1863	20.77	20241011	4225	-46.75	20240327	1863	20.77	20241011	1.15	N	101000	500	153 억	332967	N	N	N	N
53	20241220	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-130	5	-5.49	777892305	342777	136.56	2355	2375	2220	3080	1660	2370	2269.38	1.09	0	96462	2453	2411	2358	2316	2263	2432	2337	153	710	500	1420	5	1	30647131	686	11.26	2.69	12	1.12	199.00	833.00	4225	20240327	-46.98	1863	20241011	20.24	4225	-46.98	20240327	1863	20.24	20241011	4225	-46.98	20240327	1863	20.24	20241011	1.15	N	101000	500	153 억	332967	N	N	N	N
54	20241220	120749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-125	5	-5.27	713048240	313830	125.03	2355	2375	2220	3080	1660	2370	2272.08	1.09	0	100591	2453	2411	2358	2316	2263	2432	2337	153	710	500	1420	5	1	30647131	688	11.28	2.70	12	1.02	199.00	833.00	4225	20240327	-46.86	1863	20241011	20.50	4225	-46.86	20240327	1863	20.50	20241011	4225	-46.86	20240327	1863	20.50	20241011	1.15	N	101000	500	153 억	332967	N	N	N	N
55	20241220	110750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	-140	5	-5.91	433567255	190089	75.73	2355	2375	2220	3080	1660	2370	2280.86	1.09	0	33459	2453	2411	2358	2316	2263	2432	2337	153	710	500	1420	5	1	30647131	683	11.21	2.68	12	0.62	199.00	833.00	4225	20240327	-47.22	1863	20241011	19.70	4225	-47.22	20240327	1863	19.70	20241011	4225	-47.22	20240327	1863	19.70	20241011	1.15	N	101000	500	153 억	332967	N	N	N	N
56	20241220	100751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	-115	5	-4.85	312564925	135951	54.16	2355	2375	2250	3080	1660	2370	2299.10	1.09	0	28622	2453	2411	2358	2316	2263	2432	2337	153	710	500	1420	5	1	30647131	691	11.33	2.71	12	0.44	199.00	833.00	4225	20240327	-46.63	1863	20241011	21.04	4225	-46.63	20240327	1863	21.04	20241011	4225	-46.63	20240327	1863	21.04	20241011	1.15	N	101000	500	153 억	332967	N	N	N	N
57	20241220	090752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	-45	5	-1.90	34232795	14593	5.81	2355	2375	2325	3080	1660	2370	2345.84	1.09	0	2932	2453	2411	2358	2316	2263	2432	2337	153	710	500	1420	5	1	30647131	713	11.68	2.79	12	0.05	199.00	833.00	4225	20240327	-44.97	1863	20241011	24.80	4225	-44.97	20240327	1863	24.80	20241011	4225	-44.97	20240327	1863	24.80	20241011	1.15	N	101000	500	153 억	332967	N	N	N	N
58	20241219	160749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-10	5	-0.42	593750955	250980	75.49	2305	2400	2305	3090	1670	2380	2365.73	0.81	0	85794	2566	2472	2396	2302	2226	2435	2265	153	710	500	1420	5	1	30647131	726	11.91	2.85	12	0.82	199.00	833.00	4225	20240327	-43.91	1863	20241011	27.21	4225	-43.91	20240327	1863	27.21	20241011	4225	-43.91	20240327	1863	27.21	20241011	1.21	N	101000	500	153 억	247165	N	N	N	N
59	20241219	150747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-20	5	-0.84	497737330	210501	63.32	2305	2400	2305	3090	1670	2380	2364.54	0.81	0	91370	2566	2472	2396	2302	2226	2435	2265	153	710	500	1420	5	1	30647131	723	11.86	2.83	12	0.69	199.00	833.00	4225	20240327	-44.14	1863	20241011	26.68	4225	-44.14	20240327	1863	26.68	20241011	4225	-44.14	20240327	1863	26.68	20241011	1.21	N	101000	500	153 억	247165	N	N	N	N
60	20241219	140748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-10	5	-0.42	326629105	138556	41.68	2305	2400	2305	3090	1670	2380	2357.38	0.81	0	52446	2566	2472	2396	2302	2226	2435	2265	153	710	500	1420	5	1	30647131	726	11.91	2.85	12	0.45	199.00	833.00	4225	20240327	-43.91	1863	20241011	27.21	4225	-43.91	20240327	1863	27.21	20241011	4225	-43.91	20240327	1863	27.21	20241011	1.21	N	101000	500	153 억	247165	N	N	N	N
61	20241219	130747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	-15	5	-0.63	229499980	97390	29.29	2305	2400	2305	3090	1670	2380	2356.50	0.81	0	33014	2566	2472	2396	2302	2226	2435	2265	153	710	500	1420	5	1	30647131	725	11.88	2.84	12	0.32	199.00	833.00	4225	20240327	-44.02	1863	20241011	26.95	4225	-44.02	20240327	1863	26.95	20241011	4225	-44.02	20240327	1863	26.95	20241011	1.21	N	101000	500	153 억	247165	N	N	N	N
62	20241219	120750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	0	3	0.00	196058235	83224	25.03	2305	2400	2305	3090	1670	2380	2355.79	0.81	0	28791	2566	2472	2396	2302	2226	2435	2265	153	710	500	1420	5	1	30647131	729	11.96	2.86	12	0.27	199.00	833.00	4225	20240327	-43.67	1863	20241011	27.75	4225	-43.67	20240327	1863	27.75	20241011	4225	-43.67	20240327	1863	27.75	20241011	1.21	N	101000	500	153 억	247165	N	N	N	N
63	20241219	110747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	5	2	0.21	92663785	39592	11.91	2305	2390	2305	3090	1670	2380	2340.47	0.81	0	5686	2566	2472	2396	2302	2226	2435	2265	153	710	500	1420	5	1	30647131	731	11.98	2.86	12	0.13	199.00	833.00	4225	20240327	-43.55	1863	20241011	28.02	4225	-43.55	20240327	1863	28.02	20241011	4225	-43.55	20240327	1863	28.02	20241011	1.21	N	101000	500	153 억	247165	N	N	N	N
64	20241219	100739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	-45	5	-1.89	58802480	25160	7.57	2305	2380	2305	3090	1670	2380	2337.14	0.81	0	1575	2566	2472	2396	2302	2226	2435	2265	153	710	500	1420	5	1	30647131	716	11.73	2.80	12	0.08	199.00	833.00	4225	20240327	-44.73	1863	20241011	25.34	4225	-44.73	20240327	1863	25.34	20241011	4225	-44.73	20240327	1863	25.34	20241011	1.21	N	101000	500	153 억	247165	N	N	N	N
65	20241219	090749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	-70	5	-2.94	9470465	4088	1.23	2305	2360	2305	3090	1670	2380	2316.65	0.81	0	972	2566	2472	2396	2302	2226	2435	2265	153	710	500	1420	5	1	30647131	708	11.61	2.77	12	0.01	199.00	833.00	4225	20240327	-45.33	1863	20241011	23.99	4225	-45.33	20240327	1863	23.99	20241011	4225	-45.33	20240327	1863	23.99	20241011	1.21	N	101000	500	153 억	247165	N	N	N	N
66	20241218	160744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	-50	5	-2.06	790393555	330674	119.19	2405	2490	2320	3155	1705	2430	2390.25	0.99	0	-57350	2570	2500	2420	2350	2270	2505	2355	153	725	500	1450	5	1	30647131	729	11.96	2.86	12	1.08	199.00	833.00	4225	20240327	-43.67	1863	20241011	27.75	4225	-43.67	20240327	1863	27.75	20241011	4225	-43.67	20240327	1863	27.75	20241011	1.24	N	101000	500	153 억	304261	N	N	N	N
67	20241218	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-70	5	-2.88	750924945	314059	113.20	2405	2490	2320	3155	1705	2430	2391.03	0.99	0	-49489	2570	2500	2420	2350	2270	2505	2355	153	725	500	1450	5	1	30647131	723	11.86	2.83	12	1.02	199.00	833.00	4225	20240327	-44.14	1863	20241011	26.68	4225	-44.14	20240327	1863	26.68	20241011	4225	-44.14	20240327	1863	26.68	20241011	1.24	N	101000	500	153 억	304261	N	N	N	N
68	20241218	140746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	-5	5	-0.21	729804510	305168	110.00	2405	2490	2320	3155	1705	2430	2391.48	0.99	0	-48232	2570	2500	2420	2350	2270	2505	2355	153	725	500	1450	5	1	30647131	743	12.19	2.91	12	1.00	199.00	833.00	4225	20240327	-42.60	1863	20241011	30.17	4225	-42.60	20240327	1863	30.17	20241011	4225	-42.60	20240327	1863	30.17	20241011	1.24	N	101000	500	153 억	304261	N	N	N	N
69	20241218	130748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-55	5	-2.26	702231440	293598	105.83	2405	2490	2320	3155	1705	2430	2391.81	0.99	0	-50649	2570	2500	2420	2350	2270	2505	2355	153	725	500	1450	5	1	30647131	728	11.93	2.85	12	0.96	199.00	833.00	4225	20240327	-43.79	1863	20241011	27.48	4225	-43.79	20240327	1863	27.48	20241011	4225	-43.79	20240327	1863	27.48	20241011	1.24	N	101000	500	153 억	304261	N	N	N	N
70	20241218	120738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	-75	5	-3.09	693576605	289942	104.51	2405	2490	2320	3155	1705	2430	2392.12	0.99	0	-51679	2570	2500	2420	2350	2270	2505	2355	153	725	500	1450	5	1	30647131	722	11.83	2.83	12	0.95	199.00	833.00	4225	20240327	-44.26	1863	20241011	26.41	4225	-44.26	20240327	1863	26.41	20241011	4225	-44.26	20240327	1863	26.41	20241011	1.24	N	101000	500	153 억	304261	N	N	N	N
71	20241218	110746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2345	-85	5	-3.50	635256430	265010	95.52	2405	2490	2320	3155	1705	2430	2397.10	0.99	0	-54167	2570	2500	2420	2350	2270	2505	2355	153	725	500	1450	5	1	30647131	719	11.78	2.82	12	0.86	199.00	833.00	4225	20240327	-44.50	1863	20241011	25.87	4225	-44.50	20240327	1863	25.87	20241011	4225	-44.50	20240327	1863	25.87	20241011	1.24	N	101000	500	153 억	304261	N	N	N	N
72	20241218	100747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	-25	5	-1.03	37164630	15303	5.52	2405	2450	2400	3155	1705	2430	2428.58	0.99	0	-1331	2570	2500	2420	2350	2270	2505	2355	153	725	500	1450	5	1	30647131	737	12.09	2.89	12	0.05	199.00	833.00	4225	20240327	-43.08	1863	20241011	29.09	4225	-43.08	20240327	1863	29.09	20241011	4225	-43.08	20240327	1863	29.09	20241011	1.24	N	101000	500	153 억	304261	N	N	N	N
73	20241218	090749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	0	3	0.00	1413525	588	0.21	2405	2450	2400	3155	1705	2430	2403.95	0.99	0	-7	2570	2500	2420	2350	2270	2505	2355	153	725	500	1450	5	1	30647131	745	12.21	2.92	12	0.00	199.00	833.00	4225	20240327	-42.49	1863	20241011	30.43	4225	-42.49	20240327	1863	30.43	20241011	4225	-42.49	20240327	1863	30.43	20241011	1.24	N	101000	500	153 억	304261	N	N	N	N
74	20241217	160742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	0	3	0.00	671213735	277333	74.71	2430	2490	2340	3155	1705	2430	2420.24	0.93	0	19879	2610	2520	2445	2355	2280	2482	2317	153	725	500	1450	5	1	30647131	745	12.21	2.92	12	0.90	199.00	833.00	4225	20240327	-42.49	1863	20241011	30.43	4225	-42.49	20240327	1863	30.43	20241011	4225	-42.49	20240327	1863	30.43	20241011	1.23	N	101000	500	153 억	284352	N	N	N	N
75	20241217	150746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	-20	5	-0.82	618090360	255381	68.80	2430	2490	2340	3155	1705	2430	2420.27	0.93	0	26939	2610	2520	2445	2355	2280	2482	2317	153	725	500	1450	5	1	30647131	739	12.11	2.89	12	0.83	199.00	833.00	4225	20240327	-42.96	1863	20241011	29.36	4225	-42.96	20240327	1863	29.36	20241011	4225	-42.96	20240327	1863	29.36	20241011	1.23	N	101000	500	153 억	284352	N	N	N	N
76	20241217	140739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	-15	5	-0.62	559672080	231061	62.25	2430	2490	2340	3155	1705	2430	2422.18	0.93	0	30870	2610	2520	2445	2355	2280	2482	2317	153	725	500	1450	5	1	30647131	740	12.14	2.90	12	0.75	199.00	833.00	4225	20240327	-42.84	1863	20241011	29.63	4225	-42.84	20240327	1863	29.63	20241011	4225	-42.84	20240327	1863	29.63	20241011	1.23	N	101000	500	153 억	284352	N	N	N	N
77	20241217	130734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	-10	5	-0.41	507366055	209388	56.41	2430	2490	2340	3155	1705	2430	2423.09	0.93	0	31776	2610	2520	2445	2355	2280	2482	2317	153	725	500	1450	5	1	30647131	742	12.16	2.91	12	0.68	199.00	833.00	4225	20240327	-42.72	1863	20241011	29.90	4225	-42.72	20240327	1863	29.90	20241011	4225	-42.72	20240327	1863	29.90	20241011	1.23	N	101000	500	153 억	284352	N	N	N	N
78	20241217	120726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	20	2	0.82	346375545	143974	38.79	2430	2485	2340	3155	1705	2430	2405.82	0.93	0	49666	2610	2520	2445	2355	2280	2482	2317	153	725	500	1450	5	1	30647131	751	12.31	2.94	12	0.47	199.00	833.00	4225	20240327	-42.01	1863	20241011	31.51	4225	-42.01	20240327	1863	31.51	20241011	4225	-42.01	20240327	1863	31.51	20241011	1.23	N	101000	500	153 억	284352	N	N	N	N
79	20241217	110730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	-65	5	-2.67	200133390	84245	22.70	2430	2430	2340	3155	1705	2430	2375.61	0.93	0	27429	2610	2520	2445	2355	2280	2482	2317	153	725	500	1450	5	1	30647131	725	11.88	2.84	12	0.27	199.00	833.00	4225	20240327	-44.02	1863	20241011	26.95	4225	-44.02	20240327	1863	26.95	20241011	4225	-44.02	20240327	1863	26.95	20241011	1.23	N	101000	500	153 억	284352	N	N	N	N
80	20241217	100736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2345	-85	5	-3.50	164073530	69051	18.60	2430	2430	2340	3155	1705	2430	2376.12	0.93	0	18702	2610	2520	2445	2355	2280	2482	2317	153	725	500	1450	5	1	30647131	719	11.78	2.82	12	0.23	199.00	833.00	4225	20240327	-44.50	1863	20241011	25.87	4225	-44.50	20240327	1863	25.87	20241011	4225	-44.50	20240327	1863	25.87	20241011	1.23	N	101000	500	153 억	284352	N	N	N	N
81	20241217	090743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	0	3	0.00	29160	12	0.00	2430	2430	2430	3155	1705	2430	2430.00	0.93	0	-12	2610	2520	2445	2355	2280	2482	2317	153	725	500	1450	5	1	30647131	745	12.21	2.92	12	0.00	199.00	833.00	4225	20240327	-42.49	1863	20241011	30.43	4225	-42.49	20240327	1863	30.43	20241011	4225	-42.49	20240327	1863	30.43	20241011	1.23	N	101000	500	153 억	284352	N	N	N	N
82	20241216	160735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	-50	5	-2.02	910967495	371201	151.75	2480	2535	2370	3220	1740	2480	2454.11	1.05	0	-37617	2540	2510	2470	2440	2400	2525	2455	153	740	500	1480	5	1	30647131	745	12.21	2.92	12	1.21	199.00	833.00	4225	20240327	-42.49	1863	20241011	30.43	4225	-42.49	20240327	1863	30.43	20241011	4225	-42.49	20240327	1863	30.43	20241011	1.27	N	101000	500	153 억	321723	N	N	N	N
83	20241216	150744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-80	5	-3.23	863189315	351452	143.68	2480	2535	2370	3220	1740	2480	2456.07	1.05	0	-35933	2540	2510	2470	2440	2400	2525	2455	153	740	500	1480	5	1	30647131	736	12.06	2.88	12	1.15	199.00	833.00	4225	20240327	-43.20	1863	20241011	28.82	4225	-43.20	20240327	1863	28.82	20241011	4225	-43.20	20240327	1863	28.82	20241011	1.27	N	101000	500	153 억	321723	N	N	N	N
84	20241216	140743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-45	5	-1.81	649229780	263385	107.68	2480	2535	2370	3220	1740	2480	2464.95	1.05	0	-46680	2540	2510	2470	2440	2400	2525	2455	153	740	500	1480	5	1	30647131	746	12.24	2.92	12	0.86	199.00	833.00	4225	20240327	-42.37	1863	20241011	30.70	4225	-42.37	20240327	1863	30.70	20241011	4225	-42.37	20240327	1863	30.70	20241011	1.27	N	101000	500	153 억	321723	N	N	N	N
85	20241216	130744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	-15	5	-0.60	519644275	210544	86.07	2480	2535	2370	3220	1740	2480	2468.10	1.05	0	-23684	2540	2510	2470	2440	2400	2525	2455	153	740	500	1480	5	1	30647131	755	12.39	2.96	12	0.69	199.00	833.00	4225	20240327	-41.66	1863	20241011	32.31	4225	-41.66	20240327	1863	32.31	20241011	4225	-41.66	20240327	1863	32.31	20241011	1.27	N	101000	500	153 억	321723	N	N	N	N
86	20241216	120744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	0	3	0.00	437027085	177154	72.42	2480	2535	2370	3220	1740	2480	2466.93	1.05	0	-18707	2540	2510	2470	2440	2400	2525	2455	153	740	500	1480	5	1	30647131	760	12.46	2.98	12	0.58	199.00	833.00	4225	20240327	-41.30	1863	20241011	33.12	4225	-41.30	20240327	1863	33.12	20241011	4225	-41.30	20240327	1863	33.12	20241011	1.27	N	101000	500	153 억	321723	N	N	N	N
87	20241216	110743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-20	5	-0.81	332883795	135282	55.31	2480	2535	2370	3220	1740	2480	2460.67	1.05	0	-16448	2540	2510	2470	2440	2400	2525	2455	153	740	500	1480	5	1	30647131	754	12.36	2.95	12	0.44	199.00	833.00	4225	20240327	-41.78	1863	20241011	32.05	4225	-41.78	20240327	1863	32.05	20241011	4225	-41.78	20240327	1863	32.05	20241011	1.27	N	101000	500	153 억	321723	N	N	N	N
88	20241216	100744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	-5	5	-0.20	244900370	99701	40.76	2480	2535	2370	3220	1740	2480	2456.35	1.05	0	-5027	2540	2510	2470	2440	2400	2525	2455	153	740	500	1480	5	1	30647131	759	12.44	2.97	12	0.33	199.00	833.00	4225	20240327	-41.42	1863	20241011	32.85	4225	-41.42	20240327	1863	32.85	20241011	4225	-41.42	20240327	1863	32.85	20241011	1.27	N	101000	500	153 억	321723	N	N	N	N
89	20241216	090744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-80	5	-3.23	65451895	27096	11.08	2480	2480	2370	3220	1740	2480	2415.56	1.05	0	2572	2540	2510	2470	2440	2400	2525	2455	153	740	500	1480	5	1	30647131	736	12.06	2.88	12	0.09	199.00	833.00	4225	20240327	-43.20	1863	20241011	28.82	4225	-43.20	20240327	1863	28.82	20241011	4225	-43.20	20240327	1863	28.82	20241011	1.27	N	101000	500	153 억	321723	N	N	N	N
90	20241213	160737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	40	2	1.64	602206080	244606	61.01	2460	2500	2430	3170	1710	2440	2461.87	1.18	0	-34338	2596	2517	2416	2337	2236	2557	2377	151	730	500	1460	5	1	30149619	748	12.46	2.98	12	0.81	199.00	833.00	4225	20240327	-41.30	1863	20241011	33.12	4225	-41.30	20240327	1863	33.12	20241011	4225	-41.30	20240327	1863	33.12	20241011	1.38	N	101000	500	150 억	355777	N	N	N	N
91	20241213	150741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	10	2	0.41	504257035	205005	51.13	2460	2500	2430	3170	1710	2440	2459.73	1.18	0	-43568	2596	2517	2416	2337	2236	2557	2377	151	730	500	1460	5	1	30149619	739	12.31	2.94	12	0.68	199.00	833.00	4225	20240327	-42.01	1863	20241011	31.51	4225	-42.01	20240327	1863	31.51	20241011	4225	-42.01	20240327	1863	31.51	20241011	1.38	N	101000	500	150 억	355777	N	N	N	N
92	20241213	140742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	20	2	0.82	410120010	166632	41.56	2460	2500	2430	3170	1710	2440	2461.23	1.18	0	-45096	2596	2517	2416	2337	2236	2557	2377	151	730	500	1460	5	1	30149619	742	12.36	2.95	12	0.55	199.00	833.00	4225	20240327	-41.78	1863	20241011	32.05	4225	-41.78	20240327	1863	32.05	20241011	4225	-41.78	20240327	1863	32.05	20241011	1.38	N	101000	500	150 억	355777	N	N	N	N
93	20241213	130742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	0	3	0.00	330083635	133995	33.42	2460	2500	2430	3170	1710	2440	2463.40	1.18	0	-43765	2596	2517	2416	2337	2236	2557	2377	151	730	500	1460	5	1	30149619	736	12.26	2.93	12	0.44	199.00	833.00	4225	20240327	-42.25	1863	20241011	30.97	4225	-42.25	20240327	1863	30.97	20241011	4225	-42.25	20240327	1863	30.97	20241011	1.38	N	101000	500	150 억	355777	N	N	N	N
94	20241213	120743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	10	2	0.41	294122945	119325	29.76	2460	2500	2430	3170	1710	2440	2464.89	1.18	0	-36652	2596	2517	2416	2337	2236	2557	2377	151	730	500	1460	5	1	30149619	739	12.31	2.94	12	0.40	199.00	833.00	4225	20240327	-42.01	1863	20241011	31.51	4225	-42.01	20240327	1863	31.51	20241011	4225	-42.01	20240327	1863	31.51	20241011	1.38	N	101000	500	150 억	355777	N	N	N	N
95	20241213	110741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	40	2	1.64	211903900	85965	21.44	2460	2500	2430	3170	1710	2440	2465.00	1.18	0	-24180	2596	2517	2416	2337	2236	2557	2377	151	730	500	1460	5	1	30149619	748	12.46	2.98	12	0.29	199.00	833.00	4225	20240327	-41.30	1863	20241011	33.12	4225	-41.30	20240327	1863	33.12	20241011	4225	-41.30	20240327	1863	33.12	20241011	1.38	N	101000	500	150 억	355777	N	N	N	N
96	20241213	100734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	10	2	0.41	161538470	65567	16.35	2460	2500	2430	3170	1710	2440	2463.72	1.18	0	-22897	2596	2517	2416	2337	2236	2557	2377	151	730	500	1460	5	1	30149619	739	12.31	2.94	12	0.22	199.00	833.00	4225	20240327	-42.01	1863	20241011	31.51	4225	-42.01	20240327	1863	31.51	20241011	4225	-42.01	20240327	1863	31.51	20241011	1.38	N	101000	500	150 억	355777	N	N	N	N
97	20241213	090742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	-10	5	-0.41	57466245	23384	5.83	2460	2485	2430	3170	1710	2440	2457.50	1.18	0	-9238	2596	2517	2416	2337	2236	2557	2377	151	730	500	1460	5	1	30149619	733	12.21	2.92	12	0.08	199.00	833.00	4225	20240327	-42.49	1863	20241011	30.43	4225	-42.49	20240327	1863	30.43	20241011	4225	-42.49	20240327	1863	30.43	20241011	1.38	N	101000	500	150 억	355777	N	N	N	N
98	20241212	160744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	30	2	1.24	974899050	400911	85.04	2390	2495	2315	3130	1690	2410	2431.70	1.08	0	31198	2603	2506	2373	2276	2143	2555	2325	151	720	500	1440	5	1	30149619	736	12.26	2.93	12	1.33	199.00	833.00	4225	20240327	-42.25	1863	20241011	30.97	4225	-42.25	20240327	1863	30.97	20241011	4225	-42.25	20240327	1863	30.97	20241011	1.38	N	101000	500	150 억	324372	N	N	N	N
99	20241212	150737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	35	2	1.45	903257570	371540	78.81	2390	2495	2315	3130	1690	2410	2431.12	1.08	0	33819	2603	2506	2373	2276	2143	2555	2325	151	720	500	1440	5	1	30149619	737	12.29	2.94	12	1.23	199.00	833.00	4225	20240327	-42.13	1863	20241011	31.24	4225	-42.13	20240327	1863	31.24	20241011	4225	-42.13	20240327	1863	31.24	20241011	1.38	N	101000	500	150 억	324372	N	N	N	N
100	20241212	140736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	30	2	1.24	825677590	339715	72.06	2390	2495	2315	3130	1690	2410	2430.50	1.08	0	34338	2603	2506	2373	2276	2143	2555	2325	151	720	500	1440	5	1	30149619	736	12.26	2.93	12	1.13	199.00	833.00	4225	20240327	-42.25	1863	20241011	30.97	4225	-42.25	20240327	1863	30.97	20241011	4225	-42.25	20240327	1863	30.97	20241011	1.38	N	101000	500	150 억	324372	N	N	N	N
101	20241212	130731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	60	2	2.49	738924885	304210	64.53	2390	2495	2315	3130	1690	2410	2429.00	1.08	0	33682	2603	2506	2373	2276	2143	2555	2325	151	720	500	1440	5	1	30149619	745	12.41	2.97	12	1.01	199.00	833.00	4225	20240327	-41.54	1863	20241011	32.58	4225	-41.54	20240327	1863	32.58	20241011	4225	-41.54	20240327	1863	32.58	20241011	1.38	N	101000	500	150 억	324372	N	N	N	N
102	20241212	120721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	10	2	0.41	474021205	196765	41.74	2390	2470	2315	3130	1690	2410	2409.07	1.08	0	-2160	2603	2506	2373	2276	2143	2555	2325	151	720	500	1440	5	1	30149619	730	12.16	2.91	12	0.65	199.00	833.00	4225	20240327	-42.72	1863	20241011	29.90	4225	-42.72	20240327	1863	29.90	20241011	4225	-42.72	20240327	1863	29.90	20241011	1.38	N	101000	500	150 억	324372	N	N	N	N
103	20241212	110732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-10	5	-0.41	200809680	84942	18.02	2390	2460	2315	3130	1690	2410	2364.08	1.08	0	-7764	2603	2506	2373	2276	2143	2555	2325	151	720	500	1440	5	1	30149619	724	12.06	2.88	12	0.28	199.00	833.00	4225	20240327	-43.20	1863	20241011	28.82	4225	-43.20	20240327	1863	28.82	20241011	4225	-43.20	20240327	1863	28.82	20241011	1.38	N	101000	500	150 억	324372	N	N	N	N
104	20241212	100731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	-55	5	-2.28	152267970	64481	13.68	2390	2460	2315	3130	1690	2410	2361.44	1.08	0	-20434	2603	2506	2373	2276	2143	2555	2325	151	720	500	1440	5	1	30149619	710	11.83	2.83	12	0.21	199.00	833.00	4225	20240327	-44.26	1863	20241011	26.41	4225	-44.26	20240327	1863	26.41	20241011	4225	-44.26	20240327	1863	26.41	20241011	1.38	N	101000	500	150 억	324372	N	N	N	N
105	20241212	090737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	-30	5	-1.24	40201480	16945	3.59	2390	2460	2315	3130	1690	2410	2372.47	1.08	0	-3418	2603	2506	2373	2276	2143	2555	2325	151	720	500	1440	5	1	30149619	718	11.96	2.86	12	0.06	199.00	833.00	4225	20240327	-43.67	1863	20241011	27.75	4225	-43.67	20240327	1863	27.75	20241011	4225	-43.67	20240327	1863	27.75	20241011	1.38	N	101000	500	150 억	324372	N	N	N	N
106	20241211	160730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	170	2	7.59	1119912865	470222	364.43	2270	2470	2240	2910	1570	2240	2381.67	0.54	0	163955	2413	2326	2213	2126	2013	2370	2170	151	670	500	1340	5	1	30149619	727	12.11	2.89	12	1.56	199.00	833.00	4225	20240327	-42.96	1863	20241011	29.36	4225	-42.96	20240327	1863	29.36	20241011	4225	-42.96	20240327	1863	29.36	20241011	1.41	N	101000	500	150 억	162309	N	N	N	N
107	20241211	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	160	2	7.14	1069728080	449340	348.24	2270	2470	2240	2910	1570	2240	2380.67	0.54	0	166098	2413	2326	2213	2126	2013	2370	2170	151	670	500	1340	5	1	30149619	724	12.06	2.88	12	1.49	199.00	833.00	4225	20240327	-43.20	1863	20241011	28.82	4225	-43.20	20240327	1863	28.82	20241011	4225	-43.20	20240327	1863	28.82	20241011	1.41	N	101000	500	150 억	162309	N	N	N	N
108	20241211	140736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	150	2	6.70	1014955160	426448	330.50	2270	2470	2240	2910	1570	2240	2380.02	0.54	0	173505	2413	2326	2213	2126	2013	2370	2170	151	670	500	1340	5	1	30149619	721	12.01	2.87	12	1.41	199.00	833.00	4225	20240327	-43.43	1863	20241011	28.29	4225	-43.43	20240327	1863	28.29	20241011	4225	-43.43	20240327	1863	28.29	20241011	1.41	N	101000	500	150 억	162309	N	N	N	N
109	20241211	130738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	155	2	6.92	941927660	395973	306.88	2270	2470	2240	2910	1570	2240	2378.77	0.54	0	168668	2413	2326	2213	2126	2013	2370	2170	151	670	500	1340	5	1	30149619	722	12.04	2.88	12	1.31	199.00	833.00	4225	20240327	-43.31	1863	20241011	28.56	4225	-43.31	20240327	1863	28.56	20241011	4225	-43.31	20240327	1863	28.56	20241011	1.41	N	101000	500	150 억	162309	N	N	N	N
110	20241211	120739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	175	2	7.81	826009890	347816	269.56	2270	2470	2240	2910	1570	2240	2374.85	0.54	0	131975	2413	2326	2213	2126	2013	2370	2170	151	670	500	1340	5	1	30149619	728	12.14	2.90	12	1.15	199.00	833.00	4225	20240327	-42.84	1863	20241011	29.63	4225	-42.84	20240327	1863	29.63	20241011	4225	-42.84	20240327	1863	29.63	20241011	1.41	N	101000	500	150 억	162309	N	N	N	N
111	20241211	110735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	210	2	9.38	651828360	275796	213.75	2270	2470	2240	2910	1570	2240	2363.44	0.54	0	119644	2413	2326	2213	2126	2013	2370	2170	151	670	500	1340	5	1	30149619	739	12.31	2.94	12	0.91	199.00	833.00	4225	20240327	-42.01	1863	20241011	31.51	4225	-42.01	20240327	1863	31.51	20241011	4225	-42.01	20240327	1863	31.51	20241011	1.41	N	101000	500	150 억	162309	N	N	N	N
112	20241211	100738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	125	2	5.58	304776295	131441	101.87	2270	2370	2240	2910	1570	2240	2318.73	0.54	0	70868	2413	2326	2213	2126	2013	2370	2170	151	670	500	1340	5	1	30149619	713	11.88	2.84	12	0.44	199.00	833.00	4225	20240327	-44.02	1863	20241011	26.95	4225	-44.02	20240327	1863	26.95	20241011	4225	-44.02	20240327	1863	26.95	20241011	1.41	N	101000	500	150 억	162309	N	N	N	N
113	20241211	090741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	10	2	0.45	23954380	10513	8.15	2270	2280	2250	2910	1570	2240	2278.55	0.54	0	-4331	2413	2326	2213	2126	2013	2370	2170	151	670	500	1340	5	1	30149619	678	11.31	2.70	12	0.03	199.00	833.00	4225	20240327	-46.75	1863	20241011	20.77	4225	-46.75	20240327	1863	20.77	20241011	4225	-46.75	20240327	1863	20.77	20241011	1.41	N	101000	500	150 억	162309	N	N	N	N
114	20241210	160731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	70	2	3.23	286572795	129011	109.98	2100	2300	2100	2820	1520	2170	2221.32	0.59	0	-15702	2253	2211	2153	2111	2053	2232	2132	151	650	500	1300	5	1	30149619	675	11.26	2.69	12	0.43	199.00	833.00	4225	20240327	-46.98	1863	20241011	20.24	4225	-46.98	20240327	1863	20.24	20241011	4225	-46.98	20240327	1863	20.24	20241011	1.44	N	101000	500	150 억	177995	N	N	N	N
115	20241210	150732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	60	2	2.76	250086095	112686	96.06	2100	2300	2100	2820	1520	2170	2219.33	0.59	0	-12504	2253	2211	2153	2111	2053	2232	2132	151	650	500	1300	5	1	30149619	672	11.21	2.68	12	0.37	199.00	833.00	4225	20240327	-47.22	1863	20241011	19.70	4225	-47.22	20240327	1863	19.70	20241011	4225	-47.22	20240327	1863	19.70	20241011	1.44	N	101000	500	150 억	177995	N	N	N	N
116	20241210	140732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	60	2	2.76	231182715	104117	88.76	2100	2300	2100	2820	1520	2170	2220.43	0.59	0	-13064	2253	2211	2153	2111	2053	2232	2132	151	650	500	1300	5	1	30149619	672	11.21	2.68	12	0.35	199.00	833.00	4225	20240327	-47.22	1863	20241011	19.70	4225	-47.22	20240327	1863	19.70	20241011	4225	-47.22	20240327	1863	19.70	20241011	1.44	N	101000	500	150 억	177995	N	N	N	N
117	20241210	130731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	60	2	2.76	222763000	100315	85.52	2100	2300	2100	2820	1520	2170	2220.65	0.59	0	-12888	2253	2211	2153	2111	2053	2232	2132	151	650	500	1300	5	1	30149619	672	11.21	2.68	12	0.33	199.00	833.00	4225	20240327	-47.22	1863	20241011	19.70	4225	-47.22	20240327	1863	19.70	20241011	4225	-47.22	20240327	1863	19.70	20241011	1.44	N	101000	500	150 억	177995	N	N	N	N
118	20241210	120732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	70	2	3.23	202333655	91069	77.64	2100	2300	2100	2820	1520	2170	2221.78	0.59	0	-15278	2253	2211	2153	2111	2053	2232	2132	151	650	500	1300	5	1	30149619	675	11.26	2.69	12	0.30	199.00	833.00	4225	20240327	-46.98	1863	20241011	20.24	4225	-46.98	20240327	1863	20.24	20241011	4225	-46.98	20240327	1863	20.24	20241011	1.44	N	101000	500	150 억	177995	N	N	N	N
119	20241210	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	65	2	3.00	168966465	76068	64.85	2100	2300	2100	2820	1520	2170	2221.28	0.59	0	-18286	2253	2211	2153	2111	2053	2232	2132	151	650	500	1300	5	1	30149619	674	11.23	2.68	12	0.25	199.00	833.00	4225	20240327	-47.10	1863	20241011	19.97	4225	-47.10	20240327	1863	19.97	20241011	4225	-47.10	20240327	1863	19.97	20241011	1.44	N	101000	500	150 억	177995	N	N	N	N
120	20241210	100732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	40	2	1.84	132853755	59838	51.01	2100	2300	2100	2820	1520	2170	2220.25	0.59	0	-19946	2253	2211	2153	2111	2053	2232	2132	151	650	500	1300	5	1	30149619	666	11.11	2.65	12	0.20	199.00	833.00	4225	20240327	-47.69	1863	20241011	18.63	4225	-47.69	20240327	1863	18.63	20241011	4225	-47.69	20240327	1863	18.63	20241011	1.44	N	101000	500	150 억	177995	N	N	N	N
121	20241210	090736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	30	2	1.38	62140705	28051	23.91	2100	2300	2100	2820	1520	2170	2215.33	0.59	0	-4870	2253	2211	2153	2111	2053	2232	2132	151	650	500	1300	5	1	30149619	663	11.06	2.64	12	0.09	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	1.44	N	101000	500	150 억	177995	N	N	N	N
122	20241209	160729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	0	3	0.00	249167900	116470	101.82	2165	2195	2095	2820	1520	2170	2139.33	0.48	0	32800	2276	2222	2136	2082	1996	2250	2110	151	650	500	1300	5	1	30149619	654	10.90	2.61	12	0.39	199.00	833.00	4225	20240327	-48.64	1863	20241011	16.48	4225	-48.64	20240327	1863	16.48	20241011	4225	-48.64	20240327	1863	16.48	20241011	1.45	N	101000	500	150 억	145195	N	N	N	N
123	20241209	150729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	-5	5	-0.23	224980840	105305	92.06	2165	2195	2095	2820	1520	2170	2136.47	0.48	0	36851	2276	2222	2136	2082	1996	2250	2110	151	650	500	1300	5	1	30149619	653	10.88	2.60	12	0.35	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	1.45	N	101000	500	150 억	145195	N	N	N	N
124	20241209	140731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-10	5	-0.46	199133985	93332	81.59	2165	2195	2095	2820	1520	2170	2133.61	0.48	0	28626	2276	2222	2136	2082	1996	2250	2110	151	650	500	1300	5	1	30149619	651	10.85	2.59	12	0.31	199.00	833.00	4225	20240327	-48.88	1863	20241011	15.94	4225	-48.88	20240327	1863	15.94	20241011	4225	-48.88	20240327	1863	15.94	20241011	1.45	N	101000	500	150 억	145195	N	N	N	N
125	20241209	130732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2110	-60	5	-2.76	127775910	59599	52.10	2165	2195	2095	2820	1520	2170	2143.93	0.48	0	15232	2276	2222	2136	2082	1996	2250	2110	151	650	500	1300	5	1	30149619	636	10.60	2.53	12	0.20	199.00	833.00	4225	20240327	-50.06	1863	20241011	13.26	4225	-50.06	20240327	1863	13.26	20241011	4225	-50.06	20240327	1863	13.26	20241011	1.45	N	101000	500	150 억	145195	N	N	N	N
126	20241209	120729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-20	5	-0.92	84238545	39112	34.19	2165	2195	2095	2820	1520	2170	2153.78	0.48	0	10704	2276	2222	2136	2082	1996	2250	2110	151	650	500	1300	5	1	30149619	648	10.80	2.58	12	0.13	199.00	833.00	4225	20240327	-49.11	1863	20241011	15.41	4225	-49.11	20240327	1863	15.41	20241011	4225	-49.11	20240327	1863	15.41	20241011	1.45	N	101000	500	150 억	145195	N	N	N	N
127	20241209	110730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-10	5	-0.46	66871235	31017	27.12	2165	2195	2095	2820	1520	2170	2155.95	0.48	0	9135	2276	2222	2136	2082	1996	2250	2110	151	650	500	1300	5	1	30149619	651	10.85	2.59	12	0.10	199.00	833.00	4225	20240327	-48.88	1863	20241011	15.94	4225	-48.88	20240327	1863	15.94	20241011	4225	-48.88	20240327	1863	15.94	20241011	1.45	N	101000	500	150 억	145195	N	N	N	N
128	20241209	100729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-20	5	-0.92	65172555	30229	26.43	2165	2195	2095	2820	1520	2170	2155.96	0.48	0	8678	2276	2222	2136	2082	1996	2250	2110	151	650	500	1300	5	1	30149619	648	10.80	2.58	12	0.10	199.00	833.00	4225	20240327	-49.11	1863	20241011	15.41	4225	-49.11	20240327	1863	15.41	20241011	4225	-49.11	20240327	1863	15.41	20241011	1.45	N	101000	500	150 억	145195	N	N	N	N
129	20241209	090725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	-75	5	-3.46	3766585	1789	1.56	2165	2165	2095	2820	1520	2170	2105.41	0.48	0	657	2276	2222	2136	2082	1996	2250	2110	151	650	500	1300	5	1	30149619	632	10.53	2.52	12	0.01	199.00	833.00	4225	20240327	-50.41	1863	20241011	12.45	4225	-50.41	20240327	1863	12.45	20241011	4225	-50.41	20240327	1863	12.45	20241011	1.45	N	101000	500	150 억	145195	N	N	N	N
130	20241206	160723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	5	2	0.23	242173750	113886	117.82	2130	2190	2050	2810	1520	2165	2126.46	0.51	0	-7264	2275	2220	2175	2120	2075	2197	2097	151	645	500	1290	5	1	30149619	654	10.90	2.61	12	0.38	199.00	833.00	4225	20240327	-48.64	1863	20241011	16.48	4225	-48.64	20240327	1863	16.48	20241011	4225	-48.64	20240327	1863	16.48	20241011	1.41	N	101000	500	150 억	152418	N	N	N	N
131	20241206	150727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	-10	5	-0.46	216611200	102106	105.63	2130	2190	2050	2810	1520	2165	2121.43	0.51	0	-5704	2275	2220	2175	2120	2075	2197	2097	151	645	500	1290	5	1	30149619	650	10.83	2.59	12	0.34	199.00	833.00	4225	20240327	-48.99	1863	20241011	15.67	4225	-48.99	20240327	1863	15.67	20241011	4225	-48.99	20240327	1863	15.67	20241011	1.41	N	101000	500	150 억	152418	N	N	N	N
132	20241206	140724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	-25	5	-1.15	171337990	81069	83.87	2130	2190	2050	2810	1520	2165	2113.48	0.51	0	-5040	2275	2220	2175	2120	2075	2197	2097	151	645	500	1290	5	1	30149619	645	10.75	2.57	12	0.27	199.00	833.00	4225	20240327	-49.35	1863	20241011	14.87	4225	-49.35	20240327	1863	14.87	20241011	4225	-49.35	20240327	1863	14.87	20241011	1.41	N	101000	500	150 억	152418	N	N	N	N
133	20241206	130725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-30	5	-1.39	158993405	75257	77.86	2130	2190	2050	2810	1520	2165	2112.67	0.51	0	-4747	2275	2220	2175	2120	2075	2197	2097	151	645	500	1290	5	1	30149619	644	10.73	2.56	12	0.25	199.00	833.00	4225	20240327	-49.47	1863	20241011	14.60	4225	-49.47	20240327	1863	14.60	20241011	4225	-49.47	20240327	1863	14.60	20241011	1.41	N	101000	500	150 억	152418	N	N	N	N
134	20241206	120721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-30	5	-1.39	150529805	71284	73.75	2130	2190	2050	2810	1520	2165	2111.69	0.51	0	-5680	2275	2220	2175	2120	2075	2197	2097	151	645	500	1290	5	1	30149619	644	10.73	2.56	12	0.24	199.00	833.00	4225	20240327	-49.47	1863	20241011	14.60	4225	-49.47	20240327	1863	14.60	20241011	4225	-49.47	20240327	1863	14.60	20241011	1.41	N	101000	500	150 억	152418	N	N	N	N
135	20241206	110721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2105	-60	5	-2.77	119619200	56653	58.61	2130	2190	2050	2810	1520	2165	2111.44	0.51	0	-10547	2275	2220	2175	2120	2075	2197	2097	151	645	500	1290	5	1	30149619	635	10.58	2.53	12	0.19	199.00	833.00	4225	20240327	-50.18	1863	20241011	12.99	4225	-50.18	20240327	1863	12.99	20241011	4225	-50.18	20240327	1863	12.99	20241011	1.41	N	101000	500	150 억	152418	N	N	N	N
136	20241206	100719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-5	5	-0.23	31930645	14795	15.31	2130	2190	2130	2810	1520	2165	2158.21	0.51	0	-9854	2275	2220	2175	2120	2075	2197	2097	151	645	500	1290	5	1	30149619	651	10.85	2.59	12	0.05	199.00	833.00	4225	20240327	-48.88	1863	20241011	15.94	4225	-48.88	20240327	1863	15.94	20241011	4225	-48.88	20240327	1863	15.94	20241011	1.41	N	101000	500	150 억	152418	N	N	N	N
137	20241206	090724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	-25	5	-1.15	7142310	3318	3.43	2130	2165	2130	2810	1520	2165	2152.59	0.51	0	-1335	2275	2220	2175	2120	2075	2197	2097	151	645	500	1290	5	1	30149619	645	10.75	2.57	12	0.01	199.00	833.00	4225	20240327	-49.35	1863	20241011	14.87	4225	-49.35	20240327	1863	14.87	20241011	4225	-49.35	20240327	1863	14.87	20241011	1.41	N	101000	500	150 억	152418	N	N	N	N
138	20241205	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	-55	5	-2.48	210159600	96652	56.35	2200	2230	2130	2885	1555	2220	2174.76	0.60	0	-28882	2333	2276	2188	2131	2043	2232	2087	151	665	500	1330	5	1	30149619	653	10.88	2.60	12	0.32	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	1.44	N	101000	500	150 억	181300	N	N	N	N
139	20241205	150716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-60	5	-2.70	176688190	81149	47.31	2200	2230	2135	2885	1555	2220	2177.33	0.60	0	-22607	2333	2276	2188	2131	2043	2232	2087	151	665	500	1330	5	1	30149619	651	10.85	2.59	12	0.27	199.00	833.00	4225	20240327	-48.88	1863	20241011	15.94	4225	-48.88	20240327	1863	15.94	20241011	4225	-48.88	20240327	1863	15.94	20241011	1.44	N	101000	500	150 억	181300	N	N	N	N
140	20241205	140704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-70	5	-3.15	134411945	61443	35.82	2200	2230	2135	2885	1555	2220	2187.59	0.60	0	-20397	2333	2276	2188	2131	2043	2232	2087	151	665	500	1330	5	1	30149619	648	10.80	2.58	12	0.20	199.00	833.00	4225	20240327	-49.11	1863	20241011	15.41	4225	-49.11	20240327	1863	15.41	20241011	4225	-49.11	20240327	1863	15.41	20241011	1.44	N	101000	500	150 억	181300	N	N	N	N
141	20241205	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-35	5	-1.58	121211190	55322	32.26	2200	2230	2135	2885	1555	2220	2191.01	0.60	0	-20851	2333	2276	2188	2131	2043	2232	2087	151	665	500	1330	5	1	30149619	659	10.98	2.62	12	0.18	199.00	833.00	4225	20240327	-48.28	1863	20241011	17.28	4225	-48.28	20240327	1863	17.28	20241011	4225	-48.28	20240327	1863	17.28	20241011	1.44	N	101000	500	150 억	181300	N	N	N	N
142	20241205	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-5	5	-0.23	102150190	46631	27.19	2200	2230	2135	2885	1555	2220	2190.61	0.60	0	-19167	2333	2276	2188	2131	2043	2232	2087	151	665	500	1330	5	1	30149619	668	11.13	2.66	12	0.15	199.00	833.00	4225	20240327	-47.57	1863	20241011	18.89	4225	-47.57	20240327	1863	18.89	20241011	4225	-47.57	20240327	1863	18.89	20241011	1.44	N	101000	500	150 억	181300	N	N	N	N
143	20241205	110712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-5	5	-0.23	80317925	36805	21.46	2200	2220	2135	2885	1555	2220	2182.26	0.60	0	-17061	2333	2276	2188	2131	2043	2232	2087	151	665	500	1330	5	1	30149619	668	11.13	2.66	12	0.12	199.00	833.00	4225	20240327	-47.57	1863	20241011	18.89	4225	-47.57	20240327	1863	18.89	20241011	4225	-47.57	20240327	1863	18.89	20241011	1.44	N	101000	500	150 억	181300	N	N	N	N
144	20241205	100708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-20	5	-0.90	38221640	17679	10.31	2200	2210	2135	2885	1555	2220	2161.98	0.60	0	-3060	2333	2276	2188	2131	2043	2232	2087	151	665	500	1330	5	1	30149619	663	11.06	2.64	12	0.06	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	1.44	N	101000	500	150 억	181300	N	N	N	N
145	20241205	090713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-20	5	-0.90	865440	394	0.23	2200	2210	2190	2885	1555	2220	2196.55	0.60	0	-274	2333	2276	2188	2131	2043	2232	2087	151	665	500	1330	5	1	30149619	663	11.06	2.64	12	0.00	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	1.44	N	101000	500	150 억	181300	N	N	N	N
146	20241204	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-25	5	-1.11	370865515	171497	85.24	2240	2245	2100	2915	1575	2245	2162.52	0.62	0	-4567	2425	2335	2260	2170	2095	2297	2132	151	670	500	1340	5	1	30149619	669	11.16	2.67	12	0.57	199.00	833.00	4225	20240327	-47.46	1863	20241011	19.16	4225	-47.46	20240327	1863	19.16	20241011	4225	-47.46	20240327	1863	19.16	20241011	1.48	N	101000	500	150 억	186074	N	N	N	N
147	20241204	150701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-45	5	-2.00	339735750	157472	78.27	2240	2245	2100	2915	1575	2245	2157.44	0.62	0	1436	2425	2335	2260	2170	2095	2297	2132	151	670	500	1340	5	1	30149619	663	11.06	2.64	12	0.52	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	1.48	N	101000	500	150 억	186074	N	N	N	N
148	20241204	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2195	-50	5	-2.23	267357320	124290	61.77	2240	2240	2100	2915	1575	2245	2151.08	0.62	0	-8368	2425	2335	2260	2170	2095	2297	2132	151	670	500	1340	5	1	30149619	662	11.03	2.64	12	0.41	199.00	833.00	4225	20240327	-48.05	1863	20241011	17.82	4225	-48.05	20240327	1863	17.82	20241011	4225	-48.05	20240327	1863	17.82	20241011	1.48	N	101000	500	150 억	186074	N	N	N	N
149	20241204	130658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	-105	5	-4.68	215798555	100387	49.89	2240	2240	2100	2915	1575	2245	2149.67	0.62	0	-11615	2425	2335	2260	2170	2095	2297	2132	151	670	500	1340	5	1	30149619	645	10.75	2.57	12	0.33	199.00	833.00	4225	20240327	-49.35	1863	20241011	14.87	4225	-49.35	20240327	1863	14.87	20241011	4225	-49.35	20240327	1863	14.87	20241011	1.48	N	101000	500	150 억	186074	N	N	N	N
150	20241204	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	-115	5	-5.12	205349680	95492	47.46	2240	2240	2100	2915	1575	2245	2150.44	0.62	0	-9428	2425	2335	2260	2170	2095	2297	2132	151	670	500	1340	5	1	30149619	642	10.70	2.56	12	0.32	199.00	833.00	4225	20240327	-49.59	1863	20241011	14.33	4225	-49.59	20240327	1863	14.33	20241011	4225	-49.59	20240327	1863	14.33	20241011	1.48	N	101000	500	150 억	186074	N	N	N	N
151	20241204	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-45	5	-2.00	114433770	52928	26.31	2240	2240	2130	2915	1575	2245	2162.06	0.62	0	-9808	2425	2335	2260	2170	2095	2297	2132	151	670	500	1340	5	1	30149619	663	11.06	2.64	12	0.18	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	1.48	N	101000	500	150 억	186074	N	N	N	N
152	20241204	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	-75	5	-3.34	101732655	47065	23.39	2240	2240	2130	2915	1575	2245	2161.54	0.62	0	-11222	2425	2335	2260	2170	2095	2297	2132	151	670	500	1340	5	1	30149619	654	10.90	2.61	12	0.16	199.00	833.00	4225	20240327	-48.64	1863	20241011	16.48	4225	-48.64	20240327	1863	16.48	20241011	4225	-48.64	20240327	1863	16.48	20241011	1.48	N	101000	500	150 억	186074	N	N	N	N
153	20241204	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-60	5	-2.67	36245680	16637	8.27	2240	2240	2145	2915	1575	2245	2178.62	0.62	0	5016	2425	2335	2260	2170	2095	2297	2132	151	670	500	1340	5	1	30149619	659	10.98	2.62	12	0.06	199.00	833.00	4225	20240327	-48.28	1863	20241011	17.28	4225	-48.28	20240327	1863	17.28	20241011	4225	-48.28	20240327	1863	17.28	20241011	1.48	N	101000	500	150 억	186074	N	N	N	N
154	20241203	160727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-50	5	-2.18	452362940	201182	166.45	2275	2350	2185	2980	1610	2295	2248.53	0.86	0	-72827	2378	2336	2278	2236	2178	2357	2257	151	685	500	1370	5	1	30149619	677	11.28	2.70	12	0.67	199.00	833.00	4225	20240327	-46.86	1863	20241011	20.50	4225	-46.86	20240327	1863	20.50	20241011	4225	-46.86	20240327	1863	20.50	20241011	1.46	N	101000	500	150 억	258487	N	N	N	N
155	20241203	150754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-60	5	-2.61	390751870	173387	143.45	2275	2350	2205	2980	1610	2295	2253.64	0.86	0	-56861	2378	2336	2278	2236	2178	2357	2257	151	685	500	1370	5	1	30149619	674	11.23	2.68	12	0.58	199.00	833.00	4225	20240327	-47.10	1863	20241011	19.97	4225	-47.10	20240327	1863	19.97	20241011	4225	-47.10	20240327	1863	19.97	20241011	1.46	N	101000	500	150 억	258487	N	N	N	N
156	20241203	140743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-50	5	-2.18	265484830	116983	96.78	2275	2350	2210	2980	1610	2295	2269.43	0.86	0	-35320	2378	2336	2278	2236	2178	2357	2257	151	685	500	1370	5	1	30149619	677	11.28	2.70	12	0.39	199.00	833.00	4225	20240327	-46.86	1863	20241011	20.50	4225	-46.86	20240327	1863	20.50	20241011	4225	-46.86	20240327	1863	20.50	20241011	1.46	N	101000	500	150 억	258487	N	N	N	N
157	20241203	130744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-45	5	-1.96	233333725	102615	84.90	2275	2350	2210	2980	1610	2295	2273.88	0.86	0	-28205	2378	2336	2278	2236	2178	2357	2257	151	685	500	1370	5	1	30149619	678	11.31	2.70	12	0.34	199.00	833.00	4225	20240327	-46.75	1863	20241011	20.77	4225	-46.75	20240327	1863	20.77	20241011	4225	-46.75	20240327	1863	20.77	20241011	1.46	N	101000	500	150 억	258487	N	N	N	N
158	20241203	120752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-50	5	-2.18	198450135	86937	71.93	2275	2350	2225	2980	1610	2295	2282.69	0.86	0	-17393	2378	2336	2278	2236	2178	2357	2257	151	685	500	1370	5	1	30149619	677	11.28	2.70	12	0.29	199.00	833.00	4225	20240327	-46.86	1863	20241011	20.50	4225	-46.86	20240327	1863	20.50	20241011	4225	-46.86	20240327	1863	20.50	20241011	1.46	N	101000	500	150 억	258487	N	N	N	N
159	20241203	110736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-10	5	-0.44	142841045	62295	51.54	2275	2350	2225	2980	1610	2295	2292.98	0.86	0	-12121	2378	2336	2278	2236	2178	2357	2257	151	685	500	1370	5	1	30149619	689	11.48	2.74	12	0.21	199.00	833.00	4225	20240327	-45.92	1863	20241011	22.65	4225	-45.92	20240327	1863	22.65	20241011	4225	-45.92	20240327	1863	22.65	20241011	1.46	N	101000	500	150 억	258487	N	N	N	N
160	20241203	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	15	2	0.65	100514155	43752	36.20	2275	2350	2225	2980	1610	2295	2297.36	0.86	0	-13192	2378	2336	2278	2236	2178	2357	2257	151	685	500	1370	5	1	30149619	696	11.61	2.77	12	0.15	199.00	833.00	4225	20240327	-45.33	1863	20241011	23.99	4225	-45.33	20240327	1863	23.99	20241011	4225	-45.33	20240327	1863	23.99	20241011	1.46	N	101000	500	150 억	258487	N	N	N	N
161	20241203	090719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-35	5	-1.53	9831710	4370	3.62	2275	2275	2225	2980	1610	2295	2249.82	0.86	0	2131	2378	2336	2278	2236	2178	2357	2257	151	685	500	1370	5	1	30149619	681	11.36	2.71	12	0.01	199.00	833.00	4225	20240327	-46.51	1863	20241011	21.31	4225	-46.51	20240327	1863	21.31	20241011	4225	-46.51	20240327	1863	21.31	20241011	1.46	N	101000	500	150 억	258487	N	N	N	N
162	20241202	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-25	5	-1.08	274623325	120869	57.30	2255	2320	2220	3015	1625	2320	2272.02	0.96	0	-31824	2463	2391	2318	2246	2173	2355	2210	151	695	500	1390	5	1	30149619	692	11.53	2.76	12	0.40	199.00	833.00	4225	20240327	-45.68	1863	20241011	23.19	4225	-45.68	20240327	1863	23.19	20241011	4225	-45.68	20240327	1863	23.19	20241011	1.40	N	101000	500	150 억	290278	N	N	N	N
163	20241202	150807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-45	5	-1.94	229969515	101289	48.02	2255	2320	2220	3015	1625	2320	2270.43	0.96	0	-26351	2463	2391	2318	2246	2173	2355	2210	151	695	500	1390	5	1	30149619	686	11.43	2.73	12	0.34	199.00	833.00	4225	20240327	-46.15	1863	20241011	22.11	4225	-46.15	20240327	1863	22.11	20241011	4225	-46.15	20240327	1863	22.11	20241011	1.40	N	101000	500	150 억	290278	N	N	N	N
164	20241202	140729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-75	5	-3.23	202289105	89190	42.28	2255	2320	2220	3015	1625	2320	2268.07	0.96	0	-25722	2463	2391	2318	2246	2173	2355	2210	151	695	500	1390	5	1	30149619	677	11.28	2.70	12	0.30	199.00	833.00	4225	20240327	-46.86	1863	20241011	20.50	4225	-46.86	20240327	1863	20.50	20241011	4225	-46.86	20240327	1863	20.50	20241011	1.40	N	101000	500	150 억	290278	N	N	N	N
165	20241202	130724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-35	5	-1.51	151364240	66611	31.58	2255	2320	2220	3015	1625	2320	2272.36	0.96	0	-23049	2463	2391	2318	2246	2173	2355	2210	151	695	500	1390	5	1	30149619	689	11.48	2.74	12	0.22	199.00	833.00	4225	20240327	-45.92	1863	20241011	22.65	4225	-45.92	20240327	1863	22.65	20241011	4225	-45.92	20240327	1863	22.65	20241011	1.40	N	101000	500	150 억	290278	N	N	N	N
166	20241202	120740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-50	5	-2.16	139068170	61188	29.01	2255	2320	2220	3015	1625	2320	2272.80	0.96	0	-23844	2463	2391	2318	2246	2173	2355	2210	151	695	500	1390	5	1	30149619	684	11.41	2.73	12	0.20	199.00	833.00	4225	20240327	-46.27	1863	20241011	21.85	4225	-46.27	20240327	1863	21.85	20241011	4225	-46.27	20240327	1863	21.85	20241011	1.40	N	101000	500	150 억	290278	N	N	N	N
167	20241202	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	-15	5	-0.65	101554700	44670	21.18	2255	2320	2220	3015	1625	2320	2273.44	0.96	0	-13652	2463	2391	2318	2246	2173	2355	2210	151	695	500	1390	5	1	30149619	695	11.58	2.77	12	0.15	199.00	833.00	4225	20240327	-45.44	1863	20241011	23.73	4225	-45.44	20240327	1863	23.73	20241011	4225	-45.44	20240327	1863	23.73	20241011	1.40	N	101000	500	150 억	290278	N	N	N	N
168	20241202	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	-40	5	-1.72	82884595	36501	17.30	2255	2320	2220	3015	1625	2320	2270.75	0.96	0	-8491	2463	2391	2318	2246	2173	2355	2210	151	695	500	1390	5	1	30149619	687	11.46	2.74	12	0.12	199.00	833.00	4225	20240327	-46.04	1863	20241011	22.38	4225	-46.04	20240327	1863	22.38	20241011	4225	-46.04	20240327	1863	22.38	20241011	1.40	N	101000	500	150 억	290278	N	N	N	N
169	20241202	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-45	5	-1.94	28467480	12559	5.95	2255	2320	2220	3015	1625	2320	2266.70	0.96	0	-639	2463	2391	2318	2246	2173	2355	2210	151	695	500	1390	5	1	30149619	686	11.43	2.73	12	0.04	199.00	833.00	4225	20240327	-46.15	1863	20241011	22.11	4225	-46.15	20240327	1863	22.11	20241011	4225	-46.15	20240327	1863	22.11	20241011	1.40	N	101000	500	150 억	290278	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History