KissMeData/049950/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160540	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19660	560	2	2.93	960478030	49095	84.99	19110	19790	19110	24800	13370	19100	19562.44	1.78	4431	3685	20073	19586	19183	18696	18293	19385	18495	44	5700	500	14130	10	1	8817884	1734	49.03	1.23	12	0.56	401.00	16046.00	37450	20231220	-47.50	13390	20241209	46.83	35000	-43.83	20240102	13390	46.83	20241209	35000	-43.83	20240102	13390	46.83	20241209	3.15	N	049950	500	44 억	157207	N	N	203	N	N
3	20241231	150542	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19660	560	2	2.93	960478030	49095	84.99	19110	19790	19110	24800	13370	19100	19562.44	1.78	4431	3685	20073	19586	19183	18696	18293	19385	18495	44	5700	500	14130	10	1	8817884	1734	49.03	1.23	12	0.56	401.00	16046.00	37450	20231220	-47.50	13390	20241209	46.83	35000	-43.83	20240102	13390	46.83	20241209	35000	-43.83	20240102	13390	46.83	20241209	3.15	N	049950	500	44 억	157207	N	N	203	N	N
4	20241231	140540	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19660	560	2	2.93	960478030	49095	84.99	19110	19790	19110	24800	13370	19100	19562.44	1.78	4431	3685	20073	19586	19183	18696	18293	19385	18495	44	5700	500	14130	10	1	8817884	1734	49.03	1.23	12	0.56	401.00	16046.00	37450	20231220	-47.50	13390	20241209	46.83	35000	-43.83	20240102	13390	46.83	20241209	35000	-43.83	20240102	13390	46.83	20241209	3.15	N	049950	500	44 억	157207	N	N	203	N	N
5	20241231	130541	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19660	560	2	2.93	960478030	49095	84.99	19110	19790	19110	24800	13370	19100	19562.44	1.78	4431	3685	20073	19586	19183	18696	18293	19385	18495	44	5700	500	14130	10	1	8817884	1734	49.03	1.23	12	0.56	401.00	16046.00	37450	20231220	-47.50	13390	20241209	46.83	35000	-43.83	20240102	13390	46.83	20241209	35000	-43.83	20240102	13390	46.83	20241209	3.15	N	049950	500	44 억	157207	N	N	203	N	N
6	20241231	120540	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19660	560	2	2.93	960478030	49095	84.99	19110	19790	19110	24800	13370	19100	19562.44	1.78	4431	3685	20073	19586	19183	18696	18293	19385	18495	44	5700	500	14130	10	1	8817884	1734	49.03	1.23	12	0.56	401.00	16046.00	37450	20231220	-47.50	13390	20241209	46.83	35000	-43.83	20240102	13390	46.83	20241209	35000	-43.83	20240102	13390	46.83	20241209	3.15	N	049950	500	44 억	157207	N	N	203	N	N
7	20241231	110539	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19660	560	2	2.93	960478030	49095	84.99	19110	19790	19110	24800	13370	19100	19562.44	1.78	4431	3685	20073	19586	19183	18696	18293	19385	18495	44	5700	500	14130	10	1	8817884	1734	49.03	1.23	12	0.56	401.00	16046.00	37450	20231220	-47.50	13390	20241209	46.83	35000	-43.83	20240102	13390	46.83	20241209	35000	-43.83	20240102	13390	46.83	20241209	3.15	N	049950	500	44 억	157207	N	N	203	N	N
8	20241231	100533	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19660	560	2	2.93	960478030	49095	84.99	19110	19790	19110	24800	13370	19100	19562.44	1.78	4431	3685	20073	19586	19183	18696	18293	19385	18495	44	5700	500	14130	10	1	8817884	1734	49.03	1.23	12	0.56	401.00	16046.00	37450	20231220	-47.50	13390	20241209	46.83	35000	-43.83	20240102	13390	46.83	20241209	35000	-43.83	20240102	13390	46.83	20241209	3.15	N	049950	500	44 억	157207	N	N	203	N	N
9	20241231	090542	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19660	560	2	2.93	960478030	49095	84.99	19110	19790	19110	24800	13370	19100	19562.44	1.78	4431	3685	20073	19586	19183	18696	18293	19385	18495	44	5700	500	14130	10	1	8817884	1734	49.03	1.23	12	0.56	401.00	16046.00	37450	20231220	-47.50	13390	20241209	46.83	35000	-43.83	20240102	13390	46.83	20241209	35000	-43.83	20240102	13390	46.83	20241209	3.15	N	049950	500	44 억	157207	N	N	203	N	N
10	20241230	160538	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19660	560	2	2.93	957178030	48927	84.70	19110	19790	19110	24800	13370	19100	19562.44	1.73	0	3685	20073	19586	19183	18696	18293	19385	18495	44	5700	500	14130	10	1	8817884	1734	49.03	1.23	12	0.55	401.00	16046.00	37450	20231220	-47.50	13390	20241209	46.83	35000	-43.83	20240102	13390	46.83	20241209	35000	-43.83	20240102	13390	46.83	20241209	3.15	N	049950	500	44 억	152776	N	N	203	N	N
11	20241230	150541	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19650	550	2	2.88	931427730	47617	82.44	19110	19790	19110	24800	13370	19100	19560.82	1.73	0	3217	20073	19586	19183	18696	18293	19385	18495	44	5700	500	14130	10	1	8817884	1733	49.00	1.22	12	0.54	401.00	16046.00	37450	20231220	-47.53	13390	20241209	46.75	35000	-43.86	20240102	13390	46.75	20241209	35000	-43.86	20240102	13390	46.75	20241209	3.15	N	049950	500	44 억	152776	N	N	21	N	N
12	20241230	140540	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19670	570	2	2.98	824427990	42159	72.99	19110	19790	19110	24800	13370	19100	19555.21	1.73	0	902	20073	19586	19183	18696	18293	19385	18495	44	5700	500	14130	10	1	8817884	1734	49.05	1.23	12	0.48	401.00	16046.00	37450	20231220	-47.48	13390	20241209	46.90	35000	-43.80	20240102	13390	46.90	20241209	35000	-43.80	20240102	13390	46.90	20241209	3.15	N	049950	500	44 억	152776	N	N	21	N	N
13	20241230	130539	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19750	650	2	3.40	660195320	33786	58.49	19110	19790	19110	24800	13370	19100	19540.50	1.73	0	3201	20073	19586	19183	18696	18293	19385	18495	44	5700	500	14130	10	1	8817884	1742	49.25	1.23	12	0.38	401.00	16046.00	37450	20231220	-47.26	13390	20241209	47.50	35000	-43.57	20240102	13390	47.50	20241209	35000	-43.57	20240102	13390	47.50	20241209	3.15	N	049950	500	44 억	152776	N	N	21	N	N
14	20241230	120537	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19590	490	2	2.57	526892350	26991	46.73	19110	19790	19110	24800	13370	19100	19521.04	1.73	0	2446	20073	19586	19183	18696	18293	19385	18495	44	5700	500	14130	10	1	8817884	1727	48.85	1.22	12	0.31	401.00	16046.00	37450	20231220	-47.69	13390	20241209	46.30	35000	-44.03	20240102	13390	46.30	20241209	35000	-44.03	20240102	13390	46.30	20241209	3.15	N	049950	500	44 억	152776	N	N	21	N	N
15	20241230	110540	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19530	430	2	2.25	435162050	22284	38.58	19110	19790	19110	24800	13370	19100	19528.00	1.73	0	990	20073	19586	19183	18696	18293	19385	18495	44	5700	500	14130	10	1	8817884	1722	48.70	1.22	12	0.25	401.00	16046.00	37450	20231220	-47.85	13390	20241209	45.86	35000	-44.20	20240102	13390	45.86	20241209	35000	-44.20	20240102	13390	45.86	20241209	3.15	N	049950	500	44 억	152776	N	N	21	N	N
16	20241230	100539	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19490	390	2	2.04	315187150	16157	27.97	19110	19790	19110	24800	13370	19100	19507.78	1.73	0	1168	20073	19586	19183	18696	18293	19385	18495	44	5700	500	14130	10	1	8817884	1719	48.60	1.21	12	0.18	401.00	16046.00	37450	20231220	-47.96	13390	20241209	45.56	35000	-44.31	20240102	13390	45.56	20241209	35000	-44.31	20240102	13390	45.56	20241209	3.15	N	049950	500	44 억	152776	N	N	21	N	N
17	20241230	090541	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19520	420	2	2.20	93992120	4828	8.36	19110	19790	19110	24800	13370	19100	19468.13	1.73	0	785	20073	19586	19183	18696	18293	19385	18495	44	5700	500	14130	10	1	8817884	1721	48.68	1.22	12	0.05	401.00	16046.00	37450	20231220	-47.88	13390	20241209	45.78	35000	-44.23	20240102	13390	45.78	20241209	35000	-44.23	20240102	13390	45.78	20241209	3.15	N	049950	500	44 억	152776	N	N	21	N	N
18	20241227	160536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19100	-620	5	-3.14	1090112840	57526	34.41	19670	19670	18780	25600	13810	19720	18949.48	1.92	0	-15563	20640	20180	19340	18880	18040	20410	19110	44	5880	500	14590	10	1	8817884	1684	47.63	1.19	12	0.65	401.00	16046.00	37450	20231220	-49.00	13390	20241209	42.64	35000	-45.43	20240102	13390	42.64	20241209	35900	-46.80	20231228	13390	42.64	20241209	3.12	N	049950	500	44 억	168864	N	N	21	N	N
19	20241227	150537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19120	-600	5	-3.04	1058829760	55891	33.43	19670	19670	18780	25600	13810	19720	18944.53	1.92	0	-15205	20640	20180	19340	18880	18040	20410	19110	44	5880	500	14590	10	1	8817884	1686	47.68	1.19	12	0.63	401.00	16046.00	37450	20231220	-48.95	13390	20241209	42.79	35000	-45.37	20240102	13390	42.79	20241209	35900	-46.74	20231228	13390	42.79	20241209	3.12	N	049950	500	44 억	168864	N	N	4	N	N
20	20241227	140539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18980	-740	5	-3.75	985798250	52067	31.15	19670	19670	18780	25600	13810	19720	18933.25	1.92	0	-14732	20640	20180	19340	18880	18040	20410	19110	44	5880	500	14590	10	1	8817884	1674	47.33	1.18	12	0.59	401.00	16046.00	37450	20231220	-49.32	13390	20241209	41.75	35000	-45.77	20240102	13390	41.75	20241209	35900	-47.13	20231228	13390	41.75	20241209	3.12	N	049950	500	44 억	168864	N	N	4	N	N
21	20241227	130538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19020	-700	5	-3.55	935385980	49417	29.56	19670	19670	18780	25600	13810	19720	18928.41	1.92	0	-15806	20640	20180	19340	18880	18040	20410	19110	44	5880	500	14590	10	1	8817884	1677	47.43	1.19	12	0.56	401.00	16046.00	37450	20231220	-49.21	13390	20241209	42.05	35000	-45.66	20240102	13390	42.05	20241209	35900	-47.02	20231228	13390	42.05	20241209	3.12	N	049950	500	44 억	168864	N	N	4	N	N
22	20241227	120537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18870	-850	5	-4.31	831443060	43905	26.26	19670	19670	18800	25600	13810	19720	18937.30	1.92	0	-17132	20640	20180	19340	18880	18040	20410	19110	44	5880	500	14590	10	1	8817884	1664	47.06	1.18	12	0.50	401.00	16046.00	37450	20231220	-49.61	13390	20241209	40.93	35000	-46.09	20240102	13390	40.93	20241209	35900	-47.44	20231228	13390	40.93	20241209	3.12	N	049950	500	44 억	168864	N	N	4	N	N
23	20241227	110536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18830	-890	5	-4.51	686484460	36213	21.66	19670	19670	18810	25600	13810	19720	18956.83	1.92	0	-16133	20640	20180	19340	18880	18040	20410	19110	44	5880	500	14590	10	1	8817884	1660	46.96	1.17	12	0.41	401.00	16046.00	37450	20231220	-49.72	13390	20241209	40.63	35000	-46.20	20240102	13390	40.63	20241209	35900	-47.55	20231228	13390	40.63	20241209	3.12	N	049950	500	44 억	168864	N	N	4	N	N
24	20241227	100536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19070	-650	5	-3.30	398793860	20962	12.54	19670	19670	18830	25600	13810	19720	19024.58	1.92	0	-5607	20640	20180	19340	18880	18040	20410	19110	44	5880	500	14590	10	1	8817884	1682	47.56	1.19	12	0.24	401.00	16046.00	37450	20231220	-49.08	13390	20241209	42.42	35000	-45.51	20240102	13390	42.42	20241209	35900	-46.88	20231228	13390	42.42	20241209	3.12	N	049950	500	44 억	168864	N	N	4	N	N
25	20241227	090539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19090	-630	5	-3.19	74001900	3831	2.29	19670	19670	19080	25600	13810	19720	19316.50	1.92	0	-2370	20640	20180	19340	18880	18040	20410	19110	44	5880	500	14590	10	1	8817884	1683	47.61	1.19	12	0.04	401.00	16046.00	37450	20231220	-49.03	13390	20241209	42.57	35000	-45.46	20240102	13390	42.57	20241209	35900	-46.82	20231228	13390	42.57	20241209	3.12	N	049950	500	44 억	168864	N	N	4	N	N
26	20241226	160535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19720	1440	2	7.88	3221320140	165671	417.42	18500	19800	18500	23750	12800	18280	19443.57	1.82	0	9221	19566	18922	18566	17922	17566	18745	17745	44	5470	500	13520	10	1	8817884	1739	49.18	1.23	12	1.88	401.00	16046.00	37450	20231220	-47.34	13390	20241209	47.27	35000	-43.66	20240102	13390	47.27	20241209	35900	-45.07	20231228	13390	47.27	20241209	3.12	N	049950	500	44 억	160758	N	N	4	N	N
27	20241226	150533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19600	1320	2	7.22	3086347540	158821	400.16	18500	19800	18500	23750	12800	18280	19432.87	1.82	0	6362	19566	18922	18566	17922	17566	18745	17745	44	5470	500	13520	10	1	8817884	1728	48.88	1.22	12	1.80	401.00	16046.00	37450	20231220	-47.66	13390	20241209	46.38	35000	-44.00	20240102	13390	46.38	20241209	35900	-45.40	20231228	13390	46.38	20241209	3.12	N	049950	500	44 억	160758	N	N	7	N	N
28	20241226	140532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19240	960	2	5.25	2899523360	149216	375.96	18500	19800	18500	23750	12800	18280	19431.72	1.82	0	2376	19566	18922	18566	17922	17566	18745	17745	44	5470	500	13520	10	1	8817884	1697	47.98	1.20	12	1.69	401.00	16046.00	37450	20231220	-48.62	13390	20241209	43.69	35000	-45.03	20240102	13390	43.69	20241209	35900	-46.41	20231228	13390	43.69	20241209	3.12	N	049950	500	44 억	160758	N	N	7	N	N
29	20241226	130533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19620	1340	2	7.33	1908971760	98594	248.42	18500	19730	18500	23750	12800	18280	19361.95	1.82	0	16958	19566	18922	18566	17922	17566	18745	17745	44	5470	500	13520	10	1	8817884	1730	48.93	1.22	12	1.12	401.00	16046.00	37450	20231220	-47.61	13390	20241209	46.53	35000	-43.94	20240102	13390	46.53	20241209	35900	-45.35	20231228	13390	46.53	20241209	3.12	N	049950	500	44 억	160758	N	N	7	N	N
30	20241226	120530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19480	1200	2	6.56	1539667570	79755	200.95	18500	19500	18500	23750	12800	18280	19304.97	1.82	0	11477	19566	18922	18566	17922	17566	18745	17745	44	5470	500	13520	10	1	8817884	1718	48.58	1.21	12	0.90	401.00	16046.00	37450	20231220	-47.98	13390	20241209	45.48	35000	-44.34	20240102	13390	45.48	20241209	35900	-45.74	20231228	13390	45.48	20241209	3.12	N	049950	500	44 억	160758	N	N	7	N	N
31	20241226	110532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19320	1040	2	5.69	1254780160	65094	164.01	18500	19460	18500	23750	12800	18280	19276.43	1.82	0	6845	19566	18922	18566	17922	17566	18745	17745	44	5470	500	13520	10	1	8817884	1704	48.18	1.20	12	0.74	401.00	16046.00	37450	20231220	-48.41	13390	20241209	44.29	35000	-44.80	20240102	13390	44.29	20241209	35900	-46.18	20231228	13390	44.29	20241209	3.12	N	049950	500	44 억	160758	N	N	7	N	N
32	20241226	100533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19170	890	2	4.87	1113613160	57731	145.46	18500	19460	18500	23750	12800	18280	19289.69	1.82	0	6534	19566	18922	18566	17922	17566	18745	17745	44	5470	500	13520	10	1	8817884	1690	47.81	1.19	12	0.65	401.00	16046.00	37450	20231220	-48.81	13390	20241209	43.17	35000	-45.23	20240102	13390	43.17	20241209	35900	-46.60	20231228	13390	43.17	20241209	3.12	N	049950	500	44 억	160758	N	N	7	N	N
33	20241226	090533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19300	1020	2	5.58	289484240	15127	38.11	18500	19300	18500	23750	12800	18280	19136.92	1.82	0	5819	19566	18922	18566	17922	17566	18745	17745	44	5470	500	13520	10	1	8817884	1702	48.13	1.20	12	0.17	401.00	16046.00	37450	20231220	-48.46	13390	20241209	44.14	35000	-44.86	20240102	13390	44.14	20241209	35900	-46.24	20231228	13390	44.14	20241209	3.12	N	049950	500	44 억	160758	N	N	7	N	N
34	20241224	160533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18280	-460	5	-2.45	737220170	39644	76.88	18950	19210	18210	24350	13120	18740	18596.29	1.94	0	-9898	19740	19240	18370	17870	17000	19490	18120	44	5610	500	13860	10	1	8817884	1612	45.59	1.14	12	0.45	401.00	16046.00	37450	20231220	-51.19	13390	20241209	36.52	35000	-47.77	20240102	13390	36.52	20241209	35900	-49.08	20231228	13390	36.52	20241209	2.94	N	049950	500	44 억	170724	N	N	7	N	N
35	20241224	150532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18230	-510	5	-2.72	711403440	38230	74.14	18950	19210	18220	24350	13120	18740	18608.51	1.94	0	-8922	19740	19240	18370	17870	17000	19490	18120	44	5610	500	13860	10	1	8817884	1608	45.46	1.14	12	0.43	401.00	16046.00	37450	20231220	-51.32	13390	20241209	36.15	35000	-47.91	20240102	13390	36.15	20241209	35900	-49.22	20231228	13390	36.15	20241209	2.94	N	049950	500	44 억	170724	N	N	0	N	N
36	20241224	140530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18310	-430	5	-2.29	568488560	30428	59.01	18950	19210	18250	24350	13120	18740	18683.07	1.94	0	-8323	19740	19240	18370	17870	17000	19490	18120	44	5610	500	13860	10	1	8817884	1615	45.66	1.14	12	0.35	401.00	16046.00	37450	20231220	-51.11	13390	20241209	36.74	35000	-47.69	20240102	13390	36.74	20241209	35900	-49.00	20231228	13390	36.74	20241209	2.94	N	049950	500	44 억	170724	N	N	0	N	N
37	20241224	130531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18430	-310	5	-1.65	483706940	25808	50.05	18950	19210	18420	24350	13120	18740	18742.52	1.94	0	-6170	19740	19240	18370	17870	17000	19490	18120	44	5610	500	13860	10	1	8817884	1625	45.96	1.15	12	0.29	401.00	16046.00	37450	20231220	-50.79	13390	20241209	37.64	35000	-47.34	20240102	13390	37.64	20241209	35900	-48.66	20231228	13390	37.64	20241209	2.94	N	049950	500	44 억	170724	N	N	0	N	N
38	20241224	120531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18530	-210	5	-1.12	457843490	24405	47.33	18950	19210	18440	24350	13120	18740	18760.23	1.94	0	-4933	19740	19240	18370	17870	17000	19490	18120	44	5610	500	13860	10	1	8817884	1634	46.21	1.15	12	0.28	401.00	16046.00	37450	20231220	-50.52	13390	20241209	38.39	35000	-47.06	20240102	13390	38.39	20241209	35900	-48.38	20231228	13390	38.39	20241209	2.94	N	049950	500	44 억	170724	N	N	0	N	N
39	20241224	110532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18640	-100	5	-0.53	384847770	20470	39.70	18950	19210	18470	24350	13120	18740	18800.57	1.94	0	-2560	19740	19240	18370	17870	17000	19490	18120	44	5610	500	13860	10	1	8817884	1644	46.48	1.16	12	0.23	401.00	16046.00	37450	20231220	-50.23	13390	20241209	39.21	35000	-46.74	20240102	13390	39.21	20241209	35900	-48.08	20231228	13390	39.21	20241209	2.94	N	049950	500	44 억	170724	N	N	0	N	N
40	20241224	100533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18600	-140	5	-0.75	290900680	15418	29.90	18950	19210	18550	24350	13120	18740	18867.60	1.94	0	-1774	19740	19240	18370	17870	17000	19490	18120	44	5610	500	13860	10	1	8817884	1640	46.38	1.16	12	0.17	401.00	16046.00	37450	20231220	-50.33	13390	20241209	38.91	35000	-46.86	20240102	13390	38.91	20241209	35900	-48.19	20231228	13390	38.91	20241209	2.94	N	049950	500	44 억	170724	N	N	0	N	N
41	20241224	090534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18940	200	2	1.07	73334840	3882	7.53	18950	18960	18740	24350	13120	18740	18890.99	1.94	0	-889	19740	19240	18370	17870	17000	19490	18120	44	5610	500	13860	10	1	8817884	1670	47.23	1.18	12	0.04	401.00	16046.00	37450	20231220	-49.43	13390	20241209	41.45	35000	-45.89	20240102	13390	41.45	20241209	35900	-47.24	20231228	13390	41.45	20241209	2.94	N	049950	500	44 억	170724	N	N	0	N	N
42	20241223	160528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18740	1040	2	5.88	950484660	51333	103.47	17700	18870	17500	23000	12390	17700	18515.95	1.79	0	13579	18653	18176	17763	17286	16873	17970	17080	44	5300	500	13090	10	1	8817884	1652	46.73	1.17	12	0.58	401.00	16046.00	37450	20231220	-49.96	13390	20241209	39.96	35000	-46.46	20240102	13390	39.96	20241209	35900	-47.80	20231228	13390	39.96	20241209	2.72	N	049950	500	44 억	158070	N	N	34	N	N
43	20241223	150531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18680	980	2	5.54	870857980	47089	94.92	17700	18870	17500	23000	12390	17700	18493.87	1.79	0	12815	18653	18176	17763	17286	16873	17970	17080	44	5300	500	13090	10	1	8817884	1647	46.58	1.16	12	0.53	401.00	16046.00	37450	20231220	-50.12	13390	20241209	39.51	35000	-46.63	20240102	13390	39.51	20241209	35900	-47.97	20231228	13390	39.51	20241209	2.72	N	049950	500	44 억	158070	N	N	34	N	N
44	20241223	140526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18690	990	2	5.59	670389200	36417	73.41	17700	18810	17500	23000	12390	17700	18408.69	1.79	0	8688	18653	18176	17763	17286	16873	17970	17080	44	5300	500	13090	10	1	8817884	1648	46.61	1.16	12	0.41	401.00	16046.00	37450	20231220	-50.09	13390	20241209	39.58	35000	-46.60	20240102	13390	39.58	20241209	35900	-47.94	20231228	13390	39.58	20241209	2.72	N	049950	500	44 억	158070	N	N	34	N	N
45	20241223	130528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18700	1000	2	5.65	610875810	33233	66.99	17700	18810	17500	23000	12390	17700	18381.60	1.79	0	8859	18653	18176	17763	17286	16873	17970	17080	44	5300	500	13090	10	1	8817884	1649	46.63	1.17	12	0.38	401.00	16046.00	37450	20231220	-50.07	13390	20241209	39.66	35000	-46.57	20240102	13390	39.66	20241209	35900	-47.91	20231228	13390	39.66	20241209	2.72	N	049950	500	44 억	158070	N	N	34	N	N
46	20241223	120529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18700	1000	2	5.65	559010770	30457	61.39	17700	18810	17500	23000	12390	17700	18354.10	1.79	0	9801	18653	18176	17763	17286	16873	17970	17080	44	5300	500	13090	10	1	8817884	1649	46.63	1.17	12	0.35	401.00	16046.00	37450	20231220	-50.07	13390	20241209	39.66	35000	-46.57	20240102	13390	39.66	20241209	35900	-47.91	20231228	13390	39.66	20241209	2.72	N	049950	500	44 억	158070	N	N	34	N	N
47	20241223	110528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18620	920	2	5.20	474857130	25942	52.29	17700	18810	17500	23000	12390	17700	18304.57	1.79	0	8762	18653	18176	17763	17286	16873	17970	17080	44	5300	500	13090	10	1	8817884	1642	46.43	1.16	12	0.29	401.00	16046.00	37450	20231220	-50.28	13390	20241209	39.06	35000	-46.80	20240102	13390	39.06	20241209	35900	-48.13	20231228	13390	39.06	20241209	2.72	N	049950	500	44 억	158070	N	N	34	N	N
48	20241223	100525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18180	480	2	2.71	136779460	7659	15.44	17700	18180	17500	23000	12390	17700	17858.66	1.79	0	1575	18653	18176	17763	17286	16873	17970	17080	44	5300	500	13090	10	1	8817884	1603	45.34	1.13	12	0.09	401.00	16046.00	37450	20231220	-51.46	13390	20241209	35.77	35000	-48.06	20240102	13390	35.77	20241209	35900	-49.36	20231228	13390	35.77	20241209	2.72	N	049950	500	44 억	158070	N	N	34	N	N
49	20241223	090528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17800	100	2	0.56	11554100	647	1.30	17700	18000	17700	23000	12390	17700	17857.96	1.79	0	228	18653	18176	17763	17286	16873	17970	17080	44	5300	500	13090	10	1	8817884	1570	44.39	1.11	12	0.01	401.00	16046.00	37450	20231220	-52.47	13390	20241209	32.94	35000	-49.14	20240102	13390	32.94	20241209	35900	-50.42	20231228	13390	32.94	20241209	2.72	N	049950	500	44 억	158070	N	N	34	N	N
50	20241220	160525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17700	-390	5	-2.16	874842010	49572	46.92	17860	18240	17350	23500	12670	18090	17647.41	1.94	0	-12805	19516	18802	17756	17042	15996	19160	17400	44	5410	500	13380	10	1	8817884	1561	44.14	1.10	12	0.56	401.00	16046.00	37450	20231220	-52.74	13390	20241209	32.19	35000	-49.43	20240102	13390	32.19	20241209	37450	-52.74	20231220	13390	32.19	20241209	2.69	N	049950	500	44 억	170831	N	N	34	N	N
51	20241220	150527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17630	-460	5	-2.54	819503200	46442	43.96	17860	18240	17350	23500	12670	18090	17645.73	1.94	0	-11105	19516	18802	17756	17042	15996	19160	17400	44	5410	500	13380	10	1	8817884	1555	43.97	1.10	12	0.53	401.00	16046.00	37450	20231220	-52.92	13390	20241209	31.67	35000	-49.63	20240102	13390	31.67	20241209	37450	-52.92	20231220	13390	31.67	20241209	2.69	N	049950	500	44 억	170831	N	N	57	N	N
52	20241220	140526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17580	-510	5	-2.82	783411000	44385	42.01	17860	18240	17350	23500	12670	18090	17650.35	1.94	0	-10556	19516	18802	17756	17042	15996	19160	17400	44	5410	500	13380	10	1	8817884	1550	43.84	1.10	12	0.50	401.00	16046.00	37450	20231220	-53.06	13390	20241209	31.29	35000	-49.77	20240102	13390	31.29	20241209	37450	-53.06	20231220	13390	31.29	20241209	2.69	N	049950	500	44 억	170831	N	N	57	N	N
53	20241220	130525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17560	-530	5	-2.93	646360620	36545	34.59	17860	18240	17560	23500	12670	18090	17686.70	1.94	0	-8298	19516	18802	17756	17042	15996	19160	17400	44	5410	500	13380	10	1	8817884	1548	43.79	1.09	12	0.41	401.00	16046.00	37450	20231220	-53.11	13390	20241209	31.14	35000	-49.83	20240102	13390	31.14	20241209	37450	-53.11	20231220	13390	31.14	20241209	2.69	N	049950	500	44 억	170831	N	N	57	N	N
54	20241220	120524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17590	-500	5	-2.76	529914700	29915	28.32	17860	18240	17560	23500	12670	18090	17714.01	1.94	0	-7534	19516	18802	17756	17042	15996	19160	17400	44	5410	500	13380	10	1	8817884	1551	43.87	1.10	12	0.34	401.00	16046.00	37450	20231220	-53.03	13390	20241209	31.37	35000	-49.74	20240102	13390	31.37	20241209	37450	-53.03	20231220	13390	31.37	20241209	2.69	N	049950	500	44 억	170831	N	N	57	N	N
55	20241220	110525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17720	-370	5	-2.05	427346020	24080	22.79	17860	18240	17560	23500	12670	18090	17746.93	1.94	0	-3391	19516	18802	17756	17042	15996	19160	17400	44	5410	500	13380	10	1	8817884	1563	44.19	1.10	12	0.27	401.00	16046.00	37450	20231220	-52.68	13390	20241209	32.34	35000	-49.37	20240102	13390	32.34	20241209	37450	-52.68	20231220	13390	32.34	20241209	2.69	N	049950	500	44 억	170831	N	N	57	N	N
56	20241220	100525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17960	-130	5	-0.72	246473880	13854	13.11	17860	18240	17560	23500	12670	18090	17790.81	1.94	0	-3634	19516	18802	17756	17042	15996	19160	17400	44	5410	500	13380	10	1	8817884	1584	44.79	1.12	12	0.16	401.00	16046.00	37450	20231220	-52.04	13390	20241209	34.13	35000	-48.69	20240102	13390	34.13	20241209	37450	-52.04	20231220	13390	34.13	20241209	2.69	N	049950	500	44 억	170831	N	N	57	N	N
57	20241220	090527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17930	-160	5	-0.88	39596690	2206	2.09	17860	18210	17700	23500	12670	18090	17949.54	1.94	0	-590	19516	18802	17756	17042	15996	19160	17400	44	5410	500	13380	10	1	8817884	1581	44.71	1.12	12	0.03	401.00	16046.00	37450	20231220	-52.12	13390	20241209	33.91	35000	-48.77	20240102	13390	33.91	20241209	37450	-52.12	20231220	13390	33.91	20241209	2.69	N	049950	500	44 억	170831	N	N	57	N	N
58	20241219	160525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18090	870	2	5.05	1904136490	105539	619.36	16710	18470	16710	22350	12060	17220	18042.00	1.93	0	927	17740	17480	17140	16880	16540	17610	17010	44	5130	500	12740	10	1	8817884	1595	45.11	1.13	12	1.20	401.00	16046.00	37450	20231220	-51.70	13390	20241209	35.10	35000	-48.31	20240102	13390	35.10	20241209	37450	-51.70	20231220	13390	35.10	20241209	2.65	N	049950	500	44 억	170002	N	N	57	N	N
59	20241219	150522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18070	850	2	4.94	1853850420	102756	603.03	16710	18470	16710	22350	12060	17220	18041.29	1.93	0	1582	17740	17480	17140	16880	16540	17610	17010	44	5130	500	12740	10	1	8817884	1593	45.06	1.13	12	1.17	401.00	16046.00	37450	20231220	-51.75	13390	20241209	34.95	35000	-48.37	20240102	13390	34.95	20241209	37450	-51.75	20231220	13390	34.95	20241209	2.65	N	049950	500	44 억	170002	N	N	98	N	N
60	20241219	140524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18160	940	2	5.46	1719707560	95373	559.70	16710	18470	16710	22350	12060	17220	18031.39	1.93	0	41	17740	17480	17140	16880	16540	17610	17010	44	5130	500	12740	10	1	8817884	1601	45.29	1.13	12	1.08	401.00	16046.00	37450	20231220	-51.51	13390	20241209	35.62	35000	-48.11	20240102	13390	35.62	20241209	37450	-51.51	20231220	13390	35.62	20241209	2.65	N	049950	500	44 억	170002	N	N	98	N	N
61	20241219	130524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17890	670	2	3.89	1619659180	89803	527.01	16710	18470	16710	22350	12060	17220	18035.69	1.93	0	-935	17740	17480	17140	16880	16540	17610	17010	44	5130	500	12740	10	1	8817884	1578	44.61	1.11	12	1.02	401.00	16046.00	37450	20231220	-52.23	13390	20241209	33.61	35000	-48.89	20240102	13390	33.61	20241209	37450	-52.23	20231220	13390	33.61	20241209	2.65	N	049950	500	44 억	170002	N	N	98	N	N
62	20241219	120525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18140	920	2	5.34	1558968930	86424	507.18	16710	18470	16710	22350	12060	17220	18038.61	1.93	0	-1151	17740	17480	17140	16880	16540	17610	17010	44	5130	500	12740	10	1	8817884	1600	45.24	1.13	12	0.98	401.00	16046.00	37450	20231220	-51.56	13390	20241209	35.47	35000	-48.17	20240102	13390	35.47	20241209	37450	-51.56	20231220	13390	35.47	20241209	2.65	N	049950	500	44 억	170002	N	N	98	N	N
63	20241219	110523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18000	780	2	4.53	1490318420	82611	484.81	16710	18470	16710	22350	12060	17220	18040.19	1.93	0	-1683	17740	17480	17140	16880	16540	17610	17010	44	5130	500	12740	10	1	8817884	1587	44.89	1.12	12	0.94	401.00	16046.00	37450	20231220	-51.94	13390	20241209	34.43	35000	-48.57	20240102	13390	34.43	20241209	37450	-51.94	20231220	13390	34.43	20241209	2.65	N	049950	500	44 억	170002	N	N	98	N	N
64	20241219	100516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18060	840	2	4.88	1283216070	71161	417.61	16710	18470	16710	22350	12060	17220	18032.58	1.93	0	-1290	17740	17480	17140	16880	16540	17610	17010	44	5130	500	12740	10	1	8817884	1593	45.04	1.13	12	0.81	401.00	16046.00	37450	20231220	-51.78	13390	20241209	34.88	35000	-48.40	20240102	13390	34.88	20241209	37450	-51.78	20231220	13390	34.88	20241209	2.65	N	049950	500	44 억	170002	N	N	98	N	N
65	20241219	090524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17620	400	2	2.32	67693420	3922	23.02	16710	17630	16710	22350	12060	17220	17259.92	1.93	0	67	17740	17480	17140	16880	16540	17610	17010	44	5130	500	12740	10	1	8817884	1554	43.94	1.10	12	0.04	401.00	16046.00	37450	20231220	-52.95	13390	20241209	31.59	35000	-49.66	20240102	13390	31.59	20241209	37450	-52.95	20231220	13390	31.59	20241209	2.65	N	049950	500	44 억	170002	N	N	98	N	N
66	20241218	160521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17220	100	2	0.58	290038700	17015	46.04	17170	17400	16800	22250	11990	17120	17046.05	1.93	0	-568	17680	17400	16900	16620	16120	17540	16760	44	5130	500	12660	10	1	8817884	1518	42.94	1.07	12	0.19	401.00	16046.00	37450	20231220	-54.02	13390	20241209	28.60	35000	-50.80	20240102	13390	28.60	20241209	37450	-54.02	20231220	13390	28.60	20241209	2.62	N	049950	500	44 억	170488	N	N	98	N	N
67	20241218	150524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17140	20	2	0.12	261653230	15360	41.57	17170	17400	16800	22250	11990	17120	17034.70	1.93	0	-531	17680	17400	16900	16620	16120	17540	16760	44	5130	500	12660	10	1	8817884	1511	42.74	1.07	12	0.17	401.00	16046.00	37450	20231220	-54.23	13390	20241209	28.01	35000	-51.03	20240102	13390	28.01	20241209	37450	-54.23	20231220	13390	28.01	20241209	2.62	N	049950	500	44 억	170488	N	N	90	N	N
68	20241218	140522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17190	70	2	0.41	231085440	13574	36.73	17170	17400	16800	22250	11990	17120	17024.10	1.93	0	-1757	17680	17400	16900	16620	16120	17540	16760	44	5130	500	12660	10	1	8817884	1516	42.87	1.07	12	0.15	401.00	16046.00	37450	20231220	-54.10	13390	20241209	28.38	35000	-50.89	20240102	13390	28.38	20241209	37450	-54.10	20231220	13390	28.38	20241209	2.62	N	049950	500	44 억	170488	N	N	90	N	N
69	20241218	130523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17030	-90	5	-0.53	186701900	10972	29.69	17170	17400	16800	22250	11990	17120	17016.19	1.93	0	-1969	17680	17400	16900	16620	16120	17540	16760	44	5130	500	12660	10	1	8817884	1502	42.47	1.06	12	0.12	401.00	16046.00	37450	20231220	-54.53	13390	20241209	27.18	35000	-51.34	20240102	13390	27.18	20241209	37450	-54.53	20231220	13390	27.18	20241209	2.62	N	049950	500	44 억	170488	N	N	90	N	N
70	20241218	120523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16830	-290	5	-1.69	174216000	10232	27.69	17170	17400	16800	22250	11990	17120	17026.56	1.93	0	-1957	17680	17400	16900	16620	16120	17540	16760	44	5130	500	12660	10	1	8817884	1484	41.97	1.05	12	0.12	401.00	16046.00	37450	20231220	-55.06	13390	20241209	25.69	35000	-51.91	20240102	13390	25.69	20241209	37450	-55.06	20231220	13390	25.69	20241209	2.62	N	049950	500	44 억	170488	N	N	90	N	N
71	20241218	110523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16880	-240	5	-1.40	155080790	9096	24.62	17170	17400	16870	22250	11990	17120	17049.32	1.93	0	-1501	17680	17400	16900	16620	16120	17540	16760	44	5130	500	12660	10	1	8817884	1488	42.09	1.05	12	0.10	401.00	16046.00	37450	20231220	-54.93	13390	20241209	26.06	35000	-51.77	20240102	13390	26.06	20241209	37450	-54.93	20231220	13390	26.06	20241209	2.62	N	049950	500	44 억	170488	N	N	90	N	N
72	20241218	100522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16950	-170	5	-0.99	116739680	6831	18.49	17170	17400	16900	22250	11990	17120	17089.68	1.93	0	-216	17680	17400	16900	16620	16120	17540	16760	44	5130	500	12660	10	1	8817884	1495	42.27	1.06	12	0.08	401.00	16046.00	37450	20231220	-54.74	13390	20241209	26.59	35000	-51.57	20240102	13390	26.59	20241209	37450	-54.74	20231220	13390	26.59	20241209	2.62	N	049950	500	44 억	170488	N	N	90	N	N
73	20241218	090524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16950	-170	5	-0.99	22279670	1312	3.55	17170	17170	16900	22250	11990	17120	16981.14	1.93	0	456	17680	17400	16900	16620	16120	17540	16760	44	5130	500	12660	10	1	8817884	1495	42.27	1.06	12	0.01	401.00	16046.00	37450	20231220	-54.74	13390	20241209	26.59	35000	-51.57	20240102	13390	26.59	20241209	37450	-54.74	20231220	13390	26.59	20241209	2.62	N	049950	500	44 억	170488	N	N	90	N	N
74	20241217	160520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17120	910	2	5.61	618981140	36911	96.64	16770	17180	16400	21050	11350	16210	16769.56	1.86	0	6212	17270	16740	16220	15690	15170	17005	15955	44	4840	500	11990	10	1	8817884	1510	42.69	1.07	12	0.42	401.00	16046.00	37450	20231220	-54.29	13390	20241209	27.86	35000	-51.09	20240102	13390	27.86	20241209	37450	-54.29	20231220	13390	27.86	20241209	2.60	N	049950	500	44 억	164347	N	N	90	N	N
75	20241217	150522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16970	760	2	4.69	520191630	31115	81.47	16770	16970	16400	21050	11350	16210	16718.36	1.86	0	2723	17270	16740	16220	15690	15170	17005	15955	44	4840	500	11990	10	1	8817884	1496	42.32	1.06	12	0.35	401.00	16046.00	37450	20231220	-54.69	13390	20241209	26.74	35000	-51.51	20240102	13390	26.74	20241209	37450	-54.69	20231220	13390	26.74	20241209	2.60	N	049950	500	44 억	164347	N	N	83	N	N
76	20241217	140524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16970	760	2	4.69	448743270	26889	70.40	16770	16970	16400	21050	11350	16210	16688.73	1.86	0	881	17270	16740	16220	15690	15170	17005	15955	44	4840	500	11990	10	1	8817884	1496	42.32	1.06	12	0.30	401.00	16046.00	37450	20231220	-54.69	13390	20241209	26.74	35000	-51.51	20240102	13390	26.74	20241209	37450	-54.69	20231220	13390	26.74	20241209	2.60	N	049950	500	44 억	164347	N	N	83	N	N
77	20241217	130511	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16600	390	2	2.41	326272810	19600	51.32	16770	16850	16400	21050	11350	16210	16646.57	1.86	0	-3748	17270	16740	16220	15690	15170	17005	15955	44	4840	500	11990	10	1	8817884	1464	41.40	1.03	12	0.22	401.00	16046.00	37450	20231220	-55.67	13390	20241209	23.97	35000	-52.57	20240102	13390	23.97	20241209	37450	-55.67	20231220	13390	23.97	20241209	2.60	N	049950	500	44 억	164347	N	N	83	N	N
78	20241217	120515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16800	590	2	3.64	300387310	18047	47.25	16770	16850	16400	21050	11350	16210	16644.72	1.86	0	-3252	17270	16740	16220	15690	15170	17005	15955	44	4840	500	11990	10	1	8817884	1481	41.90	1.05	12	0.20	401.00	16046.00	37450	20231220	-55.14	13390	20241209	25.47	35000	-52.00	20240102	13390	25.47	20241209	37450	-55.14	20231220	13390	25.47	20241209	2.60	N	049950	500	44 억	164347	N	N	83	N	N
79	20241217	110519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16600	390	2	2.41	246774020	14840	38.86	16770	16850	16400	21050	11350	16210	16628.98	1.86	0	-3508	17270	16740	16220	15690	15170	17005	15955	44	4840	500	11990	10	1	8817884	1464	41.40	1.03	12	0.17	401.00	16046.00	37450	20231220	-55.67	13390	20241209	23.97	35000	-52.57	20240102	13390	23.97	20241209	37450	-55.67	20231220	13390	23.97	20241209	2.60	N	049950	500	44 억	164347	N	N	83	N	N
80	20241217	100513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16670	460	2	2.84	203179860	12218	31.99	16770	16850	16400	21050	11350	16210	16629.55	1.86	0	-3379	17270	16740	16220	15690	15170	17005	15955	44	4840	500	11990	10	1	8817884	1470	41.57	1.04	12	0.14	401.00	16046.00	37450	20231220	-55.49	13390	20241209	24.50	35000	-52.37	20240102	13390	24.50	20241209	37450	-55.49	20231220	13390	24.50	20241209	2.60	N	049950	500	44 억	164347	N	N	83	N	N
81	20241217	090521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16840	630	2	3.89	71086660	4259	11.15	16770	16850	16450	21050	11350	16210	16690.93	1.86	0	-1451	17270	16740	16220	15690	15170	17005	15955	44	4840	500	11990	10	1	8817884	1485	42.00	1.05	12	0.05	401.00	16046.00	37450	20231220	-55.03	13390	20241209	25.77	35000	-51.89	20240102	13390	25.77	20241209	37450	-55.03	20231220	13390	25.77	20241209	2.60	N	049950	500	44 억	164347	N	N	83	N	N
82	20241216	160512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16210	510	2	3.25	622707820	37978	170.62	15700	16750	15700	20400	10990	15700	16396.55	1.86	0	608	16180	15940	15520	15280	14860	16060	15400	44	4700	500	11610	10	1	8817884	1429	40.42	1.01	12	0.43	401.00	16046.00	37450	20231220	-56.72	13390	20241209	21.06	35000	-53.69	20240102	13390	21.06	20241209	37450	-56.72	20231220	13390	21.06	20241209	2.60	N	049950	500	44 억	163683	N	N	83	N	N
83	20241216	150521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16390	690	2	4.39	612652070	37360	167.84	15700	16750	15700	20400	10990	15700	16398.61	1.86	0	683	16180	15940	15520	15280	14860	16060	15400	44	4700	500	11610	10	1	8817884	1445	40.87	1.02	12	0.42	401.00	16046.00	37450	20231220	-56.23	13390	20241209	22.40	35000	-53.17	20240102	13390	22.40	20241209	37450	-56.23	20231220	13390	22.40	20241209	2.60	N	049950	500	44 억	163683	N	N	4	N	N
84	20241216	140521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16410	710	2	4.52	536126490	32664	146.75	15700	16750	15700	20400	10990	15700	16413.38	1.86	0	3387	16180	15940	15520	15280	14860	16060	15400	44	4700	500	11610	10	1	8817884	1447	40.92	1.02	12	0.37	401.00	16046.00	37450	20231220	-56.18	13390	20241209	22.55	35000	-53.11	20240102	13390	22.55	20241209	37450	-56.18	20231220	13390	22.55	20241209	2.60	N	049950	500	44 억	163683	N	N	4	N	N
85	20241216	130521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16450	750	2	4.78	501357240	30541	137.21	15700	16750	15700	20400	10990	15700	16415.88	1.86	0	3716	16180	15940	15520	15280	14860	16060	15400	44	4700	500	11610	10	1	8817884	1451	41.02	1.03	12	0.35	401.00	16046.00	37450	20231220	-56.07	13390	20241209	22.85	35000	-53.00	20240102	13390	22.85	20241209	37450	-56.07	20231220	13390	22.85	20241209	2.60	N	049950	500	44 억	163683	N	N	4	N	N
86	20241216	120521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16450	750	2	4.78	480885030	29297	131.62	15700	16750	15700	20400	10990	15700	16414.14	1.86	0	3849	16180	15940	15520	15280	14860	16060	15400	44	4700	500	11610	10	1	8817884	1451	41.02	1.03	12	0.33	401.00	16046.00	37450	20231220	-56.07	13390	20241209	22.85	35000	-53.00	20240102	13390	22.85	20241209	37450	-56.07	20231220	13390	22.85	20241209	2.60	N	049950	500	44 억	163683	N	N	4	N	N
87	20241216	110520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16460	760	2	4.84	453504870	27635	124.15	15700	16750	15700	20400	10990	15700	16410.53	1.86	0	3618	16180	15940	15520	15280	14860	16060	15400	44	4700	500	11610	10	1	8817884	1451	41.05	1.03	12	0.31	401.00	16046.00	37450	20231220	-56.05	13390	20241209	22.93	35000	-52.97	20240102	13390	22.93	20241209	37450	-56.05	20231220	13390	22.93	20241209	2.60	N	049950	500	44 억	163683	N	N	4	N	N
88	20241216	100522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16530	830	2	5.29	368106140	22429	100.76	15700	16750	15700	20400	10990	15700	16412.06	1.86	0	2475	16180	15940	15520	15280	14860	16060	15400	44	4700	500	11610	10	1	8817884	1458	41.22	1.03	12	0.25	401.00	16046.00	37450	20231220	-55.86	13390	20241209	23.45	35000	-52.77	20240102	13390	23.45	20241209	37450	-55.86	20231220	13390	23.45	20241209	2.60	N	049950	500	44 억	163683	N	N	4	N	N
89	20241216	090521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15960	260	2	1.66	35060150	2209	9.92	15700	16100	15700	20400	10990	15700	15871.50	1.86	0	584	16180	15940	15520	15280	14860	16060	15400	44	4700	500	11610	10	1	8817884	1407	39.80	0.99	12	0.03	401.00	16046.00	37450	20231220	-57.38	13390	20241209	19.19	35000	-54.40	20240102	13390	19.19	20241209	37450	-57.38	20231220	13390	19.19	20241209	2.60	N	049950	500	44 억	163683	N	N	4	N	N
90	20241213	160514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15700	490	2	3.22	345673120	22247	179.80	15210	15760	15100	19770	10650	15210	15537.96	1.85	0	117	15790	15500	15160	14870	14530	15645	15015	44	4560	500	11250	10	1	8817884	1384	39.15	0.98	12	0.25	401.00	16046.00	37450	20231220	-58.08	13390	20241209	17.25	35000	-55.14	20240102	13390	17.25	20241209	37450	-58.08	20231220	13390	17.25	20241209	2.62	N	049950	500	44 억	163566	N	N	4	N	N
91	20241213	150519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15670	460	2	3.02	332121020	21382	172.81	15210	15760	15100	19770	10650	15210	15532.74	1.85	0	192	15790	15500	15160	14870	14530	15645	15015	44	4560	500	11250	10	1	8817884	1382	39.08	0.98	12	0.24	401.00	16046.00	37450	20231220	-58.16	13390	20241209	17.03	35000	-55.23	20240102	13390	17.03	20241209	37450	-58.16	20231220	13390	17.03	20241209	2.62	N	049950	500	44 억	163566	N	N	65	N	N
92	20241213	140520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15740	530	2	3.48	312119870	20109	162.52	15210	15760	15100	19770	10650	15210	15521.40	1.85	0	379	15790	15500	15160	14870	14530	15645	15015	44	4560	500	11250	10	1	8817884	1388	39.25	0.98	12	0.23	401.00	16046.00	37450	20231220	-57.97	13390	20241209	17.55	35000	-55.03	20240102	13390	17.55	20241209	37450	-57.97	20231220	13390	17.55	20241209	2.62	N	049950	500	44 억	163566	N	N	65	N	N
93	20241213	130520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15720	510	2	3.35	294477200	18987	153.46	15210	15720	15100	19770	10650	15210	15509.41	1.85	0	488	15790	15500	15160	14870	14530	15645	15015	44	4560	500	11250	10	1	8817884	1386	39.20	0.98	12	0.22	401.00	16046.00	37450	20231220	-58.02	13390	20241209	17.40	35000	-55.09	20240102	13390	17.40	20241209	37450	-58.02	20231220	13390	17.40	20241209	2.62	N	049950	500	44 억	163566	N	N	65	N	N
94	20241213	120520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15660	450	2	2.96	253540670	16376	132.35	15210	15670	15100	19770	10650	15210	15482.45	1.85	0	-443	15790	15500	15160	14870	14530	15645	15015	44	4560	500	11250	10	1	8817884	1381	39.05	0.98	12	0.19	401.00	16046.00	37450	20231220	-58.18	13390	20241209	16.95	35000	-55.26	20240102	13390	16.95	20241209	37450	-58.18	20231220	13390	16.95	20241209	2.62	N	049950	500	44 억	163566	N	N	65	N	N
95	20241213	110519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15590	380	2	2.50	168901120	10960	88.58	15210	15630	15100	19770	10650	15210	15410.69	1.85	0	2318	15790	15500	15160	14870	14530	15645	15015	44	4560	500	11250	10	1	8817884	1375	38.88	0.97	12	0.12	401.00	16046.00	37450	20231220	-58.37	13390	20241209	16.43	35000	-55.46	20240102	13390	16.43	20241209	37450	-58.37	20231220	13390	16.43	20241209	2.62	N	049950	500	44 억	163566	N	N	65	N	N
96	20241213	100519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15400	190	2	1.25	104272820	6793	54.90	15210	15510	15100	19770	10650	15210	15350.04	1.85	0	-124	15790	15500	15160	14870	14530	15645	15015	44	4560	500	11250	10	1	8817884	1358	38.40	0.96	12	0.08	401.00	16046.00	37450	20231220	-58.88	13390	20241209	15.01	35000	-56.00	20240102	13390	15.01	20241209	37450	-58.88	20231220	13390	15.01	20241209	2.62	N	049950	500	44 억	163566	N	N	65	N	N
97	20241213	090520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15280	70	2	0.46	7440580	487	3.94	15210	15500	15180	19770	10650	15210	15278.40	1.85	0	57	15790	15500	15160	14870	14530	15645	15015	44	4560	500	11250	10	1	8817884	1347	38.10	0.95	12	0.01	401.00	16046.00	37450	20231220	-59.20	13390	20241209	14.12	35000	-56.34	20240102	13390	14.12	20241209	37450	-59.20	20231220	13390	14.12	20241209	2.62	N	049950	500	44 억	163566	N	N	65	N	N
98	20241212	160524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15210	80	2	0.53	186727390	12350	38.83	15130	15450	14820	19660	10600	15130	15119.62	1.85	0	367	15950	15540	14780	14370	13610	15745	14575	44	4530	500	11190	10	1	8817884	1341	37.93	0.95	12	0.14	401.00	16046.00	37450	20231220	-59.39	13390	20241209	13.59	35000	-56.54	20240102	13390	13.59	20241209	37450	-59.39	20231220	13390	13.59	20241209	2.68	N	049950	500	44 억	163082	N	N	65	N	N
99	20241212	150517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15140	10	2	0.07	166916990	11045	34.72	15130	15450	14820	19660	10600	15130	15112.45	1.85	0	695	15950	15540	14780	14370	13610	15745	14575	44	4530	500	11190	10	1	8817884	1335	37.76	0.94	12	0.13	401.00	16046.00	37450	20231220	-59.57	13390	20241209	13.07	35000	-56.74	20240102	13390	13.07	20241209	37450	-59.57	20231220	13390	13.07	20241209	2.68	N	049950	500	44 억	163082	N	N	0	N	N
100	20241212	140516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15050	-80	5	-0.53	142989750	9457	29.73	15130	15450	14820	19660	10600	15130	15119.99	1.85	0	341	15950	15540	14780	14370	13610	15745	14575	44	4530	500	11190	10	1	8817884	1327	37.53	0.94	12	0.11	401.00	16046.00	37450	20231220	-59.81	13390	20241209	12.40	35000	-57.00	20240102	13390	12.40	20241209	37450	-59.81	20231220	13390	12.40	20241209	2.68	N	049950	500	44 억	163082	N	N	0	N	N
101	20241212	130515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14990	-140	5	-0.93	135423300	8952	28.14	15130	15450	14820	19660	10600	15130	15127.71	1.85	0	146	15950	15540	14780	14370	13610	15745	14575	44	4530	500	11190	10	1	8817884	1322	37.38	0.93	12	0.10	401.00	16046.00	37450	20231220	-59.97	13390	20241209	11.95	35000	-57.17	20240102	13390	11.95	20241209	37450	-59.97	20231220	13390	11.95	20241209	2.68	N	049950	500	44 억	163082	N	N	0	N	N
102	20241212	120507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14990	-140	5	-0.93	106613980	7018	22.06	15130	15450	14920	19660	10600	15130	15191.50	1.85	0	-395	15950	15540	14780	14370	13610	15745	14575	44	4530	500	11190	10	1	8817884	1322	37.38	0.93	12	0.08	401.00	16046.00	37450	20231220	-59.97	13390	20241209	11.95	35000	-57.17	20240102	13390	11.95	20241209	37450	-59.97	20231220	13390	11.95	20241209	2.68	N	049950	500	44 억	163082	N	N	0	N	N
103	20241212	110514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15120	-10	5	-0.07	95149010	6256	19.67	15130	15450	14920	19660	10600	15130	15209.24	1.85	0	156	15950	15540	14780	14370	13610	15745	14575	44	4530	500	11190	10	1	8817884	1333	37.71	0.94	12	0.07	401.00	16046.00	37450	20231220	-59.63	13390	20241209	12.92	35000	-56.80	20240102	13390	12.92	20241209	37450	-59.63	20231220	13390	12.92	20241209	2.68	N	049950	500	44 억	163082	N	N	0	N	N
104	20241212	100512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15030	-100	5	-0.66	73737720	4840	15.22	15130	15450	14920	19660	10600	15130	15235.07	1.85	0	-335	15950	15540	14780	14370	13610	15745	14575	44	4530	500	11190	10	1	8817884	1325	37.48	0.94	12	0.05	401.00	16046.00	37450	20231220	-59.87	13390	20241209	12.25	35000	-57.06	20240102	13390	12.25	20241209	37450	-59.87	20231220	13390	12.25	20241209	2.68	N	049950	500	44 억	163082	N	N	0	N	N
105	20241212	090516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15190	60	2	0.40	8204880	540	1.70	15130	15240	15130	19660	10600	15130	15194.22	1.85	0	-173	15950	15540	14780	14370	13610	15745	14575	44	4530	500	11190	10	1	8817884	1339	37.88	0.95	12	0.01	401.00	16046.00	37450	20231220	-59.44	13390	20241209	13.44	35000	-56.60	20240102	13390	13.44	20241209	37450	-59.44	20231220	13390	13.44	20241209	2.68	N	049950	500	44 억	163082	N	N	0	N	N
106	20241211	160511	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15130	1110	2	7.92	474539410	31805	103.64	14020	15190	14020	18220	9820	14020	14919.95	1.71	0	14735	14860	14440	13930	13510	13000	14650	13720	44	4200	500	10370	10	1	8817884	1334	37.73	0.94	12	0.36	401.00	16046.00	37450	20231220	-59.60	13390	20241209	12.99	35000	-56.77	20240102	13390	12.99	20241209	37450	-59.60	20231220	13390	12.99	20241209	2.84	N	049950	500	44 억	150999	N	N	53	N	N
107	20241211	150405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15080	1060	2	7.56	441204090	29595	96.44	14020	15190	14020	18220	9820	14020	14908.06	1.71	0	14174	14860	14440	13930	13510	13000	14650	13720	44	4200	500	10370	10	1	8817884	1330	37.61	0.94	12	0.34	401.00	16046.00	37450	20231220	-59.73	13390	20241209	12.62	35000	-56.91	20240102	13390	12.62	20241209	37450	-59.73	20231220	13390	12.62	20241209	2.84	N	049950	500	44 억	150999	N	N	53	N	N
108	20241211	140516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14990	970	2	6.92	401855300	26979	87.91	14020	15190	14020	18220	9820	14020	14895.11	1.71	0	13035	14860	14440	13930	13510	13000	14650	13720	44	4200	500	10370	10	1	8817884	1322	37.38	0.93	12	0.31	401.00	16046.00	37450	20231220	-59.97	13390	20241209	11.95	35000	-57.17	20240102	13390	11.95	20241209	37450	-59.97	20231220	13390	11.95	20241209	2.84	N	049950	500	44 억	150999	N	N	53	N	N
109	20241211	130517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14970	950	2	6.78	376466860	25283	82.39	14020	15190	14020	18220	9820	14020	14890.12	1.71	0	13142	14860	14440	13930	13510	13000	14650	13720	44	4200	500	10370	10	1	8817884	1320	37.33	0.93	12	0.29	401.00	16046.00	37450	20231220	-60.03	13390	20241209	11.80	35000	-57.23	20240102	13390	11.80	20241209	37450	-60.03	20231220	13390	11.80	20241209	2.84	N	049950	500	44 억	150999	N	N	53	N	N
110	20241211	120518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15050	1030	2	7.35	348041000	23383	76.20	14020	15190	14020	18220	9820	14020	14884.36	1.71	0	12614	14860	14440	13930	13510	13000	14650	13720	44	4200	500	10370	10	1	8817884	1327	37.53	0.94	12	0.27	401.00	16046.00	37450	20231220	-59.81	13390	20241209	12.40	35000	-57.00	20240102	13390	12.40	20241209	37450	-59.81	20231220	13390	12.40	20241209	2.84	N	049950	500	44 억	150999	N	N	53	N	N
111	20241211	110515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15080	1060	2	7.56	324183760	21790	71.00	14020	15190	14020	18220	9820	14020	14877.64	1.71	0	12102	14860	14440	13930	13510	13000	14650	13720	44	4200	500	10370	10	1	8817884	1330	37.61	0.94	12	0.25	401.00	16046.00	37450	20231220	-59.73	13390	20241209	12.62	35000	-56.91	20240102	13390	12.62	20241209	37450	-59.73	20231220	13390	12.62	20241209	2.84	N	049950	500	44 억	150999	N	N	53	N	N
112	20241211	100517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15170	1150	2	8.20	294378990	19818	64.58	14020	15170	14020	18220	9820	14020	14854.12	1.71	0	11691	14860	14440	13930	13510	13000	14650	13720	44	4200	500	10370	10	1	8817884	1338	37.83	0.95	12	0.22	401.00	16046.00	37450	20231220	-59.49	13390	20241209	13.29	35000	-56.66	20240102	13390	13.29	20241209	37450	-59.49	20231220	13390	13.29	20241209	2.84	N	049950	500	44 억	150999	N	N	53	N	N
113	20241211	090519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14360	340	2	2.43	6891780	484	1.58	14020	14360	14020	18220	9820	14020	14239.21	1.71	0	284	14860	14440	13930	13510	13000	14650	13720	44	4200	500	10370	10	1	8817884	1266	35.81	0.89	12	0.01	401.00	16046.00	37450	20231220	-61.66	13390	20241209	7.24	35000	-58.97	20240102	13390	7.24	20241209	37450	-61.66	20231220	13390	7.24	20241209	2.84	N	049950	500	44 억	150999	N	N	53	N	N
114	20241210	160512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14020	560	2	4.16	430260300	30587	48.27	13420	14350	13420	17490	9430	13460	14067.42	1.51	0	17667	15013	14236	13813	13036	12613	14025	12825	44	4030	500	9960	10	1	8817884	1236	34.96	0.87	12	0.35	401.00	16046.00	37450	20231220	-62.56	13390	20241209	4.71	35000	-59.94	20240102	13390	4.71	20241209	37450	-62.56	20231220	13390	4.71	20241209	2.87	N	049950	500	44 억	133514	N	N	53	N	N
115	20241210	150514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14090	630	2	4.68	412180280	29300	46.24	13420	14350	13420	17490	9430	13460	14067.59	1.51	0	17070	15013	14236	13813	13036	12613	14025	12825	44	4030	500	9960	10	1	8817884	1242	35.14	0.88	12	0.33	401.00	16046.00	37450	20231220	-62.38	13390	20241209	5.23	35000	-59.74	20240102	13390	5.23	20241209	37450	-62.38	20231220	13390	5.23	20241209	2.87	N	049950	500	44 억	133514	N	N	117	N	N
116	20241210	140514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	640	2	4.75	388129520	27594	43.55	13420	14350	13420	17490	9430	13460	14065.72	1.51	0	16119	15013	14236	13813	13036	12613	14025	12825	44	4030	500	9960	10	1	8817884	1243	35.16	0.88	12	0.31	401.00	16046.00	37450	20231220	-62.35	13390	20241209	5.30	35000	-59.71	20240102	13390	5.30	20241209	37450	-62.35	20231220	13390	5.30	20241209	2.87	N	049950	500	44 억	133514	N	N	117	N	N
117	20241210	130512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14040	580	2	4.31	328807020	23387	36.91	13420	14350	13420	17490	9430	13460	14059.39	1.51	0	14249	15013	14236	13813	13036	12613	14025	12825	44	4030	500	9960	10	1	8817884	1238	35.01	0.87	12	0.27	401.00	16046.00	37450	20231220	-62.51	13390	20241209	4.85	35000	-59.89	20240102	13390	4.85	20241209	37450	-62.51	20231220	13390	4.85	20241209	2.87	N	049950	500	44 억	133514	N	N	117	N	N
118	20241210	120513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14170	710	2	5.27	310976080	22117	34.90	13420	14350	13420	17490	9430	13460	14060.50	1.51	0	13669	15013	14236	13813	13036	12613	14025	12825	44	4030	500	9960	10	1	8817884	1249	35.34	0.88	12	0.25	401.00	16046.00	37450	20231220	-62.16	13390	20241209	5.83	35000	-59.51	20240102	13390	5.83	20241209	37450	-62.16	20231220	13390	5.83	20241209	2.87	N	049950	500	44 억	133514	N	N	117	N	N
119	20241210	110512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14050	590	2	4.38	240724460	17119	27.02	13420	14350	13420	17490	9430	13460	14061.83	1.51	0	10132	15013	14236	13813	13036	12613	14025	12825	44	4030	500	9960	10	1	8817884	1239	35.04	0.88	12	0.19	401.00	16046.00	37450	20231220	-62.48	13390	20241209	4.93	35000	-59.86	20240102	13390	4.93	20241209	37450	-62.48	20231220	13390	4.93	20241209	2.87	N	049950	500	44 억	133514	N	N	117	N	N
120	20241210	100512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14260	800	2	5.94	155030590	11074	17.48	13420	14350	13420	17490	9430	13460	13999.51	1.51	0	8004	15013	14236	13813	13036	12613	14025	12825	44	4030	500	9960	10	1	8817884	1257	35.56	0.89	12	0.13	401.00	16046.00	37450	20231220	-61.92	13390	20241209	6.50	35000	-59.26	20240102	13390	6.50	20241209	37450	-61.92	20231220	13390	6.50	20241209	2.87	N	049950	500	44 억	133514	N	N	117	N	N
121	20241210	090516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13860	400	2	2.97	22734890	1678	2.65	13420	13860	13420	17490	9430	13460	13548.80	1.51	0	718	15013	14236	13813	13036	12613	14025	12825	44	4030	500	9960	10	1	8817884	1222	34.56	0.86	12	0.02	401.00	16046.00	37450	20231220	-62.99	13390	20241209	3.51	35000	-60.40	20240102	13390	3.51	20241209	37450	-62.99	20231220	13390	3.51	20241209	2.87	N	049950	500	44 억	133514	N	N	117	N	N
122	20241209	160511	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13460	-1140	5	-7.81	862370400	62908	154.29	14010	14590	13390	18980	10220	14600	13708.47	1.45	0	5997	15733	15166	14683	14116	13633	14925	13875	44	4380	500	10800	10	1	8817884	1187	33.57	0.84	12	0.71	401.00	16046.00	37450	20231220	-64.06	13390	20241209	0.52	35000	-61.54	20240102	13390	0.52	20241209	37450	-64.06	20231220	13390	0.52	20241209	2.95	N	049950	500	44 억	127526	N	N	117	N	N
123	20241209	150513	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13550	-1050	5	-7.19	808261310	58879	144.41	14010	14590	13410	18980	10220	14600	13727.50	1.45	0	4853	15733	15166	14683	14116	13633	14925	13875	44	4380	500	10800	10	1	8817884	1195	33.79	0.84	12	0.67	401.00	16046.00	37450	20231220	-63.82	13410	20241209	1.04	35000	-61.29	20240102	13410	1.04	20241209	37450	-63.82	20231220	13410	1.04	20241209	2.95	N	049950	500	44 억	127526	N	N	81	N	N
124	20241209	140512	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13600	-1000	5	-6.85	636624410	46145	113.18	14010	14590	13500	18980	10220	14600	13796.17	1.45	0	-1473	15733	15166	14683	14116	13633	14925	13875	44	4380	500	10800	10	1	8817884	1199	33.92	0.85	12	0.52	401.00	16046.00	37450	20231220	-63.68	13500	20241209	0.74	35000	-61.14	20240102	13500	0.74	20241209	37450	-63.68	20231220	13500	0.74	20241209	2.95	N	049950	500	44 억	127526	N	N	81	N	N
125	20241209	130513	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13670	-930	5	-6.37	602770740	43651	107.06	14010	14590	13500	18980	10220	14600	13808.86	1.45	0	-1526	15733	15166	14683	14116	13633	14925	13875	44	4380	500	10800	10	1	8817884	1205	34.09	0.85	12	0.50	401.00	16046.00	37450	20231220	-63.50	13500	20241209	1.26	35000	-60.94	20240102	13500	1.26	20241209	37450	-63.50	20231220	13500	1.26	20241209	2.95	N	049950	500	44 억	127526	N	N	81	N	N
126	20241209	120512	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13560	-1040	5	-7.12	525653290	37996	93.19	14010	14590	13500	18980	10220	14600	13834.44	1.45	0	-2035	15733	15166	14683	14116	13633	14925	13875	44	4380	500	10800	10	1	8817884	1196	33.82	0.85	12	0.43	401.00	16046.00	37450	20231220	-63.79	13500	20241209	0.44	35000	-61.26	20240102	13500	0.44	20241209	37450	-63.79	20231220	13500	0.44	20241209	2.95	N	049950	500	44 억	127526	N	N	81	N	N
127	20241209	110513	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13790	-810	5	-5.55	353677910	25389	62.27	14010	14590	13680	18980	10220	14600	13930.36	1.45	0	-3139	15733	15166	14683	14116	13633	14925	13875	44	4380	500	10800	10	1	8817884	1216	34.39	0.86	12	0.29	401.00	16046.00	37450	20231220	-63.18	13680	20241209	0.80	35000	-60.60	20240102	13680	0.80	20241209	37450	-63.18	20231220	13680	0.80	20241209	2.95	N	049950	500	44 억	127526	N	N	81	N	N
128	20241209	100511	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14090	-510	5	-3.49	296759390	21279	52.19	14010	14590	13680	18980	10220	14600	13946.12	1.45	0	-3394	15733	15166	14683	14116	13633	14925	13875	44	4380	500	10800	10	1	8817884	1242	35.14	0.88	12	0.24	401.00	16046.00	37450	20231220	-62.38	13680	20241209	3.00	35000	-59.74	20240102	13680	3.00	20241209	37450	-62.38	20231220	13680	3.00	20241209	2.95	N	049950	500	44 억	127526	N	N	81	N	N
129	20241209	090509	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13980	-620	5	-4.25	64988950	4627	11.35	14010	14590	13980	18980	10220	14600	14045.59	1.45	0	-1159	15733	15166	14683	14116	13633	14925	13875	44	4380	500	10800	10	1	8817884	1233	34.86	0.87	12	0.05	401.00	16046.00	37450	20231220	-62.67	13980	20241209	0.00	35000	-60.06	20240102	13980	0.00	20241209	37450	-62.67	20231220	13980	0.00	20241209	2.95	N	049950	500	44 억	127526	N	N	81	N	N
130	20241206	160508	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14600	-470	5	-3.12	593433530	40714	170.49	14990	15250	14200	19590	10550	15070	14575.66	1.43	0	1323	15916	15492	15246	14822	14576	15370	14700	44	4520	500	11150	10	1	8817884	1287	36.41	0.91	12	0.46	401.00	16046.00	37450	20231220	-61.01	14200	20241206	2.82	35000	-58.29	20240102	14200	2.82	20241206	37450	-61.01	20231220	14200	2.82	20241206	2.95	N	049950	500	44 억	126177	N	N	81	N	N
131	20241206	150510	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14600	-470	5	-3.12	582429020	39962	167.34	14990	15250	14200	19590	10550	15070	14574.57	1.43	0	1334	15916	15492	15246	14822	14576	15370	14700	44	4520	500	11150	10	1	8817884	1287	36.41	0.91	12	0.45	401.00	16046.00	37450	20231220	-61.01	14200	20241206	2.82	35000	-58.29	20240102	14200	2.82	20241206	37450	-61.01	20231220	14200	2.82	20241206	2.95	N	049950	500	44 억	126177	N	N	137	N	N
132	20241206	140508	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14500	-570	5	-3.78	548835430	37663	157.71	14990	15250	14200	19590	10550	15070	14572.27	1.43	0	21	15916	15492	15246	14822	14576	15370	14700	44	4520	500	11150	10	1	8817884	1279	36.16	0.90	12	0.43	401.00	16046.00	37450	20231220	-61.28	14200	20241206	2.11	35000	-58.57	20240102	14200	2.11	20241206	37450	-61.28	20231220	14200	2.11	20241206	2.95	N	049950	500	44 억	126177	N	N	137	N	N
133	20241206	130509	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14540	-530	5	-3.52	527507280	36189	151.54	14990	15250	14200	19590	10550	15070	14576.45	1.43	0	-222	15916	15492	15246	14822	14576	15370	14700	44	4520	500	11150	10	1	8817884	1282	36.26	0.91	12	0.41	401.00	16046.00	37450	20231220	-61.17	14200	20241206	2.39	35000	-58.46	20240102	14200	2.39	20241206	37450	-61.17	20231220	14200	2.39	20241206	2.95	N	049950	500	44 억	126177	N	N	137	N	N
134	20241206	120506	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14580	-490	5	-3.25	513618830	35229	147.52	14990	15250	14200	19590	10550	15070	14579.43	1.43	0	-367	15916	15492	15246	14822	14576	15370	14700	44	4520	500	11150	10	1	8817884	1286	36.36	0.91	12	0.40	401.00	16046.00	37450	20231220	-61.07	14200	20241206	2.68	35000	-58.34	20240102	14200	2.68	20241206	37450	-61.07	20231220	14200	2.68	20241206	2.95	N	049950	500	44 억	126177	N	N	137	N	N
135	20241206	110508	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14350	-720	5	-4.78	366229020	25060	104.94	14990	15250	14200	19590	10550	15070	14614.09	1.43	0	-3964	15916	15492	15246	14822	14576	15370	14700	44	4520	500	11150	10	1	8817884	1265	35.79	0.89	12	0.28	401.00	16046.00	37450	20231220	-61.68	14200	20241206	1.06	35000	-59.00	20240102	14200	1.06	20241206	37450	-61.68	20231220	14200	1.06	20241206	2.95	N	049950	500	44 억	126177	N	N	137	N	N
136	20241206	100505	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14780	-290	5	-1.92	179848560	12127	50.78	14990	15250	14600	19590	10550	15070	14830.42	1.43	0	-3583	15916	15492	15246	14822	14576	15370	14700	44	4520	500	11150	10	1	8817884	1303	36.86	0.92	12	0.14	401.00	16046.00	37450	20231220	-60.53	14600	20241206	1.23	35000	-57.77	20240102	14600	1.23	20241206	37450	-60.53	20231220	14600	1.23	20241206	2.95	N	049950	500	44 억	126177	N	N	137	N	N
137	20241206	090508	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15250	180	2	1.19	36276220	2420	10.13	14990	15250	14990	19590	10550	15070	14990.17	1.43	0	627	15916	15492	15246	14822	14576	15370	14700	44	4520	500	11150	10	1	8817884	1345	38.03	0.95	12	0.03	401.00	16046.00	37450	20231220	-59.28	14990	20241206	1.73	35000	-56.43	20240102	14990	1.73	20241206	37450	-59.28	20231220	14990	1.73	20241206	2.95	N	049950	500	44 억	126177	N	N	137	N	N
138	20241205	160500	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15070	-150	5	-0.99	360668460	23726	66.01	15220	15670	15000	19780	10660	15220	15202.04	1.33	0	7212	15980	15600	15300	14920	14620	15450	14770	44	4560	500	11260	10	1	8817884	1329	37.58	0.94	12	0.27	401.00	16046.00	37450	20231220	-59.76	15000	20241205	0.47	35000	-56.94	20240102	15000	0.47	20241205	37450	-59.76	20231220	15000	0.47	20241205	2.98	N	049950	500	44 억	117400	N	N	137	N	N
139	20241205	150503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15330	110	2	0.72	210170660	13757	38.27	15220	15670	15110	19780	10660	15220	15277.36	1.33	0	2728	15980	15600	15300	14920	14620	15450	14770	44	4560	500	11260	10	1	8817884	1352	38.23	0.96	12	0.16	401.00	16046.00	37450	20231220	-59.07	15000	20241204	2.20	35000	-56.20	20240102	15000	2.20	20241204	37450	-59.07	20231220	15000	2.20	20241204	2.98	N	049950	500	44 억	117400	N	N	531	N	N
140	20241205	140501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15490	270	2	1.77	128377930	8366	23.28	15220	15670	15170	19780	10660	15220	15345.20	1.33	0	914	15980	15600	15300	14920	14620	15450	14770	44	4560	500	11260	10	1	8817884	1366	38.63	0.97	12	0.09	401.00	16046.00	37450	20231220	-58.64	15000	20241204	3.27	35000	-55.74	20240102	15000	3.27	20241204	37450	-58.64	20231220	15000	3.27	20241204	2.98	N	049950	500	44 억	117400	N	N	531	N	N
141	20241205	130501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15460	240	2	1.58	92614790	6031	16.78	15220	15670	15180	19780	10660	15220	15356.46	1.33	0	984	15980	15600	15300	14920	14620	15450	14770	44	4560	500	11260	10	1	8817884	1363	38.55	0.96	12	0.07	401.00	16046.00	37450	20231220	-58.72	15000	20241204	3.07	35000	-55.83	20240102	15000	3.07	20241204	37450	-58.72	20231220	15000	3.07	20241204	2.98	N	049950	500	44 억	117400	N	N	531	N	N
142	20241205	120501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15430	210	2	1.38	84062550	5477	15.24	15220	15670	15180	19780	10660	15220	15348.28	1.33	0	927	15980	15600	15300	14920	14620	15450	14770	44	4560	500	11260	10	1	8817884	1361	38.48	0.96	12	0.06	401.00	16046.00	37450	20231220	-58.80	15000	20241204	2.87	35000	-55.91	20240102	15000	2.87	20241204	37450	-58.80	20231220	15000	2.87	20241204	2.98	N	049950	500	44 억	117400	N	N	531	N	N
143	20241205	110500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15410	190	2	1.25	74035910	4827	13.43	15220	15670	15180	19780	10660	15220	15337.87	1.33	0	343	15980	15600	15300	14920	14620	15450	14770	44	4560	500	11260	10	1	8817884	1359	38.43	0.96	12	0.05	401.00	16046.00	37450	20231220	-58.85	15000	20241204	2.73	35000	-55.97	20240102	15000	2.73	20241204	37450	-58.85	20231220	15000	2.73	20241204	2.98	N	049950	500	44 억	117400	N	N	531	N	N
144	20241205	100458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15300	80	2	0.53	53708570	3506	9.75	15220	15670	15180	19780	10660	15220	15319.04	1.33	0	-1	15980	15600	15300	14920	14620	15450	14770	44	4560	500	11260	10	1	8817884	1349	38.15	0.95	12	0.04	401.00	16046.00	37450	20231220	-59.15	15000	20241204	2.00	35000	-56.29	20240102	15000	2.00	20241204	37450	-59.15	20231220	15000	2.00	20241204	2.98	N	049950	500	44 억	117400	N	N	531	N	N
145	20241205	090501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15300	80	2	0.53	10611930	692	1.93	15220	15490	15220	19780	10660	15220	15335.16	1.33	0	82	15980	15600	15300	14920	14620	15450	14770	44	4560	500	11260	10	1	8817884	1349	38.15	0.95	12	0.01	401.00	16046.00	37450	20231220	-59.15	15000	20241204	2.00	35000	-56.29	20240102	15000	2.00	20241204	37450	-59.15	20231220	15000	2.00	20241204	2.98	N	049950	500	44 억	117400	N	N	531	N	N
146	20241204	160453	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15220	-470	5	-3.00	548935010	35942	245.37	15620	15680	15000	20350	10990	15690	15272.80	1.41	0	-6909	16243	15966	15733	15456	15223	16105	15595	44	4660	500	11610	10	1	8817884	1342	37.96	0.95	12	0.41	401.00	16046.00	37450	20231220	-59.36	15000	20241204	1.47	35000	-56.51	20240102	15000	1.47	20241204	37450	-59.36	20231220	15000	1.47	20241204	2.97	N	049950	500	44 억	123922	N	N	531	N	N
147	20241204	150453	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15340	-350	5	-2.23	524953370	34369	234.63	15620	15680	15000	20350	10990	15690	15274.04	1.41	0	-6986	16243	15966	15733	15456	15223	16105	15595	44	4660	500	11610	10	1	8817884	1353	38.25	0.96	12	0.39	401.00	16046.00	37450	20231220	-59.04	15000	20241204	2.27	35000	-56.17	20240102	15000	2.27	20241204	37450	-59.04	20231220	15000	2.27	20241204	2.97	N	049950	500	44 억	123922	N	N	86	N	N
148	20241204	140452	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15260	-430	5	-2.74	496337480	32495	221.84	15620	15680	15000	20350	10990	15690	15274.27	1.41	0	-7114	16243	15966	15733	15456	15223	16105	15595	44	4660	500	11610	10	1	8817884	1346	38.05	0.95	12	0.37	401.00	16046.00	37450	20231220	-59.25	15000	20241204	1.73	35000	-56.40	20240102	15000	1.73	20241204	37450	-59.25	20231220	15000	1.73	20241204	2.97	N	049950	500	44 억	123922	N	N	86	N	N
149	20241204	130448	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15390	-300	5	-1.91	435248420	28489	194.49	15620	15680	15000	20350	10990	15690	15277.77	1.41	0	-7016	16243	15966	15733	15456	15223	16105	15595	44	4660	500	11610	10	1	8817884	1357	38.38	0.96	12	0.32	401.00	16046.00	37450	20231220	-58.91	15000	20241204	2.60	35000	-56.03	20240102	15000	2.60	20241204	37450	-58.91	20231220	15000	2.60	20241204	2.97	N	049950	500	44 억	123922	N	N	86	N	N
150	20241204	120448	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15190	-500	5	-3.19	362707550	23732	162.02	15620	15680	15000	20350	10990	15690	15283.48	1.41	0	-7026	16243	15966	15733	15456	15223	16105	15595	44	4660	500	11610	10	1	8817884	1339	37.88	0.95	12	0.27	401.00	16046.00	37450	20231220	-59.44	15000	20241204	1.27	35000	-56.60	20240102	15000	1.27	20241204	37450	-59.44	20231220	15000	1.27	20241204	2.97	N	049950	500	44 억	123922	N	N	86	N	N
151	20241204	110445	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15080	-610	5	-3.89	300323930	19589	133.73	15620	15680	15080	20350	10990	15690	15331.25	1.41	0	-6895	16243	15966	15733	15456	15223	16105	15595	44	4660	500	11610	10	1	8817884	1330	37.61	0.94	12	0.22	401.00	16046.00	37450	20231220	-59.73	15080	20241204	0.00	35000	-56.91	20240102	15080	0.00	20241204	37450	-59.73	20231220	15080	0.00	20241204	2.97	N	049950	500	44 억	123922	N	N	86	N	N
152	20241204	100446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15350	-340	5	-2.17	204730870	13285	90.69	15620	15680	15200	20350	10990	15690	15410.68	1.41	0	-3071	16243	15966	15733	15456	15223	16105	15595	44	4660	500	11610	10	1	8817884	1354	38.28	0.96	12	0.15	401.00	16046.00	37450	20231220	-59.01	15100	20241115	1.66	35000	-56.14	20240102	15100	1.66	20241115	37450	-59.01	20231220	15100	1.66	20241115	2.97	N	049950	500	44 억	123922	N	N	86	N	N
153	20241204	090451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15380	-310	5	-1.98	49094500	3170	21.64	15620	15680	15300	20350	10990	15690	15487.22	1.41	0	1125	16243	15966	15733	15456	15223	16105	15595	44	4660	500	11610	10	1	8817884	1356	38.35	0.96	12	0.04	401.00	16046.00	37450	20231220	-58.93	15100	20241115	1.85	35000	-56.06	20240102	15100	1.85	20241115	37450	-58.93	20231220	15100	1.85	20241115	2.97	N	049950	500	44 억	123922	N	N	86	N	N
154	20241203	160513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15690	90	2	0.58	226448690	14413	50.09	15500	16010	15500	20250	10920	15600	15711.42	1.37	0	2841	17046	16322	15956	15232	14866	16140	15050	44	4650	500	11540	10	1	8817884	1384	39.13	0.98	12	0.16	401.00	16046.00	37450	20231220	-58.10	15100	20241115	3.91	35000	-55.17	20240102	15100	3.91	20241115	37450	-58.10	20231220	15100	3.91	20241115	2.92	N	049950	500	44 억	121035	N	N	86	N	N
155	20241203	150529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15780	180	2	1.15	214822290	13672	47.51	15500	16010	15500	20250	10920	15600	15712.57	1.37	0	2926	17046	16322	15956	15232	14866	16140	15050	44	4650	500	11540	10	1	8817884	1391	39.35	0.98	12	0.16	401.00	16046.00	37450	20231220	-57.86	15100	20241115	4.50	35000	-54.91	20240102	15100	4.50	20241115	37450	-57.86	20231220	15100	4.50	20241115	2.92	N	049950	500	44 억	121035	N	N	98	N	N
156	20241203	140518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15720	120	2	0.77	129506450	8225	28.58	15500	16010	15500	20250	10920	15600	15745.47	1.37	0	919	17046	16322	15956	15232	14866	16140	15050	44	4650	500	11540	10	1	8817884	1386	39.20	0.98	12	0.09	401.00	16046.00	37450	20231220	-58.02	15100	20241115	4.11	35000	-55.09	20240102	15100	4.11	20241115	37450	-58.02	20231220	15100	4.11	20241115	2.92	N	049950	500	44 억	121035	N	N	98	N	N
157	20241203	130515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15700	100	2	0.64	102865870	6528	22.69	15500	16010	15500	20250	10920	15600	15757.64	1.37	0	810	17046	16322	15956	15232	14866	16140	15050	44	4650	500	11540	10	1	8817884	1384	39.15	0.98	12	0.07	401.00	16046.00	37450	20231220	-58.08	15100	20241115	3.97	35000	-55.14	20240102	15100	3.97	20241115	37450	-58.08	20231220	15100	3.97	20241115	2.92	N	049950	500	44 억	121035	N	N	98	N	N
158	20241203	120533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15690	90	2	0.58	86082920	5461	18.98	15500	16010	15500	20250	10920	15600	15763.22	1.37	0	801	17046	16322	15956	15232	14866	16140	15050	44	4650	500	11540	10	1	8817884	1384	39.13	0.98	12	0.06	401.00	16046.00	37450	20231220	-58.10	15100	20241115	3.91	35000	-55.17	20240102	15100	3.91	20241115	37450	-58.10	20231220	15100	3.91	20241115	2.92	N	049950	500	44 억	121035	N	N	98	N	N
159	20241203	110515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15700	100	2	0.64	79568730	5046	17.54	15500	16010	15500	20250	10920	15600	15768.67	1.37	0	818	17046	16322	15956	15232	14866	16140	15050	44	4650	500	11540	10	1	8817884	1384	39.15	0.98	12	0.06	401.00	16046.00	37450	20231220	-58.08	15100	20241115	3.97	35000	-55.14	20240102	15100	3.97	20241115	37450	-58.08	20231220	15100	3.97	20241115	2.92	N	049950	500	44 억	121035	N	N	98	N	N
160	20241203	100506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15700	100	2	0.64	66675590	4225	14.68	15500	16010	15500	20250	10920	15600	15781.20	1.37	0	446	17046	16322	15956	15232	14866	16140	15050	44	4650	500	11540	10	1	8817884	1384	39.15	0.98	12	0.05	401.00	16046.00	37450	20231220	-58.08	15100	20241115	3.97	35000	-55.14	20240102	15100	3.97	20241115	37450	-58.08	20231220	15100	3.97	20241115	2.92	N	049950	500	44 억	121035	N	N	98	N	N
161	20241203	090505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15880	280	2	1.79	4296440	277	0.96	15500	15950	15500	20250	10920	15600	15510.61	1.37	0	-37	17046	16322	15956	15232	14866	16140	15050	44	4650	500	11540	10	1	8817884	1400	39.60	0.99	12	0.00	401.00	16046.00	37450	20231220	-57.60	15100	20241115	5.17	35000	-54.63	20240102	15100	5.17	20241115	37450	-57.60	20231220	15100	5.17	20241115	2.92	N	049950	500	44 억	121035	N	N	98	N	N
162	20241202	160452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15600	-700	5	-4.29	455772550	28534	125.37	16260	16680	15590	21150	11410	16300	15976.09	1.41	0	-4117	17373	16836	16513	15976	15653	16675	15815	44	4850	500	12060	10	1	8817884	1376	38.90	0.97	12	0.32	401.00	16046.00	37450	20231220	-58.34	15100	20241115	3.31	35000	-55.43	20240102	15100	3.31	20241115	37450	-58.34	20231220	15100	3.31	20241115	2.92	N	049950	500	44 억	124708	N	N	98	N	N
163	20241202	150528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15800	-500	5	-3.07	395595320	24695	108.50	16260	16680	15750	21150	11410	16300	16019.25	1.41	0	-3990	17373	16836	16513	15976	15653	16675	15815	44	4850	500	12060	10	1	8817884	1393	39.40	0.98	12	0.28	401.00	16046.00	37450	20231220	-57.81	15100	20241115	4.64	35000	-54.86	20240102	15100	4.64	20241115	37450	-57.81	20231220	15100	4.64	20241115	2.92	N	049950	500	44 억	124708	N	N	19	N	N
164	20241202	140505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15990	-310	5	-1.90	312637030	19475	85.57	16260	16680	15880	21150	11410	16300	16053.25	1.41	0	-1396	17373	16836	16513	15976	15653	16675	15815	44	4850	500	12060	10	1	8817884	1410	39.88	1.00	12	0.22	401.00	16046.00	37450	20231220	-57.30	15100	20241115	5.89	35000	-54.31	20240102	15100	5.89	20241115	37450	-57.30	20231220	15100	5.89	20241115	2.92	N	049950	500	44 억	124708	N	N	19	N	N
165	20241202	130503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15970	-330	5	-2.02	304216650	18949	83.26	16260	16680	15880	21150	11410	16300	16054.50	1.41	0	-1485	17373	16836	16513	15976	15653	16675	15815	44	4850	500	12060	10	1	8817884	1408	39.83	1.00	12	0.21	401.00	16046.00	37450	20231220	-57.36	15100	20241115	5.76	35000	-54.37	20240102	15100	5.76	20241115	37450	-57.36	20231220	15100	5.76	20241115	2.92	N	049950	500	44 억	124708	N	N	19	N	N
166	20241202	120521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15920	-380	5	-2.33	263577930	16404	72.07	16260	16680	15880	21150	11410	16300	16067.91	1.41	0	-107	17373	16836	16513	15976	15653	16675	15815	44	4850	500	12060	10	1	8817884	1404	39.70	0.99	12	0.19	401.00	16046.00	37450	20231220	-57.49	15100	20241115	5.43	35000	-54.51	20240102	15100	5.43	20241115	37450	-57.49	20231220	15100	5.43	20241115	2.92	N	049950	500	44 억	124708	N	N	19	N	N
167	20241202	110449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15990	-310	5	-1.90	160395830	9927	43.62	16260	16680	15940	21150	11410	16300	16157.53	1.41	0	-1603	17373	16836	16513	15976	15653	16675	15815	44	4850	500	12060	10	1	8817884	1410	39.88	1.00	12	0.11	401.00	16046.00	37450	20231220	-57.30	15100	20241115	5.89	35000	-54.31	20240102	15100	5.89	20241115	37450	-57.30	20231220	15100	5.89	20241115	2.92	N	049950	500	44 억	124708	N	N	19	N	N
168	20241202	100452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16020	-280	5	-1.72	106985120	6587	28.94	16260	16680	16020	21150	11410	16300	16241.86	1.41	0	-1717	17373	16836	16513	15976	15653	16675	15815	44	4850	500	12060	10	1	8817884	1413	39.95	1.00	12	0.07	401.00	16046.00	37450	20231220	-57.22	15100	20241115	6.09	35000	-54.23	20240102	15100	6.09	20241115	37450	-57.22	20231220	15100	6.09	20241115	2.92	N	049950	500	44 억	124708	N	N	19	N	N
169	20241202	090451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16620	320	2	1.96	38602920	2358	10.36	16260	16680	16260	21150	11410	16300	16371.04	1.41	0	263	17373	16836	16513	15976	15653	16675	15815	44	4850	500	12060	10	1	8817884	1466	41.45	1.04	12	0.03	401.00	16046.00	37450	20231220	-55.62	15100	20241115	10.07	35000	-52.51	20240102	15100	10.07	20241115	37450	-55.62	20231220	15100	10.07	20241115	2.92	N	049950	500	44 억	124708	N	N	19	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History