KissMeData/129920/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160902	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3290	55	2	1.70	17492460	5392	22.09	3200	3300	3190	4205	2265	3235	3244.06	1.53	1779	1779	3421	3327	3216	3122	3011	3375	3170	16	970	100	2070	5	1	13715053	451	-6.24	0.60	12	0.04	-527.00	5446.00	7080	20240117	-53.53	2905	20241210	13.25	7080	-53.53	20240117	2905	13.25	20241210	7080	-53.53	20240117	2905	13.25	20241210	2.34	N	129920	100	16 억	210196	N	N	N	N
3	20241231	150853	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3290	55	2	1.70	17492460	5392	22.09	3200	3300	3190	4205	2265	3235	3244.06	1.53	1779	1779	3421	3327	3216	3122	3011	3375	3170	16	970	100	2070	5	1	13715053	451	-6.24	0.60	12	0.04	-527.00	5446.00	7080	20240117	-53.53	2905	20241210	13.25	7080	-53.53	20240117	2905	13.25	20241210	7080	-53.53	20240117	2905	13.25	20241210	2.34	N	129920	100	16 억	210196	N	N	N	N
4	20241231	140900	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3290	55	2	1.70	17492460	5392	22.09	3200	3300	3190	4205	2265	3235	3244.06	1.53	1779	1779	3421	3327	3216	3122	3011	3375	3170	16	970	100	2070	5	1	13715053	451	-6.24	0.60	12	0.04	-527.00	5446.00	7080	20240117	-53.53	2905	20241210	13.25	7080	-53.53	20240117	2905	13.25	20241210	7080	-53.53	20240117	2905	13.25	20241210	2.34	N	129920	100	16 억	210196	N	N	N	N
5	20241231	130902	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3290	55	2	1.70	17492460	5392	22.09	3200	3300	3190	4205	2265	3235	3244.06	1.53	1779	1779	3421	3327	3216	3122	3011	3375	3170	16	970	100	2070	5	1	13715053	451	-6.24	0.60	12	0.04	-527.00	5446.00	7080	20240117	-53.53	2905	20241210	13.25	7080	-53.53	20240117	2905	13.25	20241210	7080	-53.53	20240117	2905	13.25	20241210	2.34	N	129920	100	16 억	210196	N	N	N	N
6	20241231	120901	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3290	55	2	1.70	17492460	5392	22.09	3200	3300	3190	4205	2265	3235	3244.06	1.53	1779	1779	3421	3327	3216	3122	3011	3375	3170	16	970	100	2070	5	1	13715053	451	-6.24	0.60	12	0.04	-527.00	5446.00	7080	20240117	-53.53	2905	20241210	13.25	7080	-53.53	20240117	2905	13.25	20241210	7080	-53.53	20240117	2905	13.25	20241210	2.34	N	129920	100	16 억	210196	N	N	N	N
7	20241231	110900	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3290	55	2	1.70	17492460	5392	22.09	3200	3300	3190	4205	2265	3235	3244.06	1.53	1779	1779	3421	3327	3216	3122	3011	3375	3170	16	970	100	2070	5	1	13715053	451	-6.24	0.60	12	0.04	-527.00	5446.00	7080	20240117	-53.53	2905	20241210	13.25	7080	-53.53	20240117	2905	13.25	20241210	7080	-53.53	20240117	2905	13.25	20241210	2.34	N	129920	100	16 억	210196	N	N	N	N
8	20241231	100854	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3290	55	2	1.70	17492460	5392	22.09	3200	3300	3190	4205	2265	3235	3244.06	1.53	1779	1779	3421	3327	3216	3122	3011	3375	3170	16	970	100	2070	5	1	13715053	451	-6.24	0.60	12	0.04	-527.00	5446.00	7080	20240117	-53.53	2905	20241210	13.25	7080	-53.53	20240117	2905	13.25	20241210	7080	-53.53	20240117	2905	13.25	20241210	2.34	N	129920	100	16 억	210196	N	N	N	N
9	20241231	090902	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3290	55	2	1.70	17492460	5392	22.09	3200	3300	3190	4205	2265	3235	3244.06	1.53	1779	1779	3421	3327	3216	3122	3011	3375	3170	16	970	100	2070	5	1	13715053	451	-6.24	0.60	12	0.04	-527.00	5446.00	7080	20240117	-53.53	2905	20241210	13.25	7080	-53.53	20240117	2905	13.25	20241210	7080	-53.53	20240117	2905	13.25	20241210	2.34	N	129920	100	16 억	210196	N	N	N	N
10	20241230	160857	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3290	55	2	1.70	17290815	5330	21.83	3200	3300	3190	4205	2265	3235	3244.06	1.52	0	1779	3421	3327	3216	3122	3011	3375	3170	16	970	100	2070	5	1	13715053	451	-6.24	0.60	12	0.04	-527.00	5446.00	7080	20240117	-53.53	2905	20241210	13.25	7080	-53.53	20240117	2905	13.25	20241210	7080	-53.53	20240117	2905	13.25	20241210	2.34	N	129920	100	16 억	208417	N	N	N	N
11	20241230	150859	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3245	10	2	0.31	13168895	4072	16.68	3200	3250	3190	4205	2265	3235	3234.01	1.52	0	1062	3421	3327	3216	3122	3011	3375	3170	16	970	100	2070	5	1	13715053	445	-6.16	0.60	12	0.03	-527.00	5446.00	7080	20240117	-54.17	2905	20241210	11.70	7080	-54.17	20240117	2905	11.70	20241210	7080	-54.17	20240117	2905	11.70	20241210	2.34	N	129920	100	16 억	208417	N	N	N	N
12	20241230	140859	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3240	5	2	0.15	10295875	3186	13.05	3200	3245	3190	4205	2265	3235	3231.60	1.52	0	633	3421	3327	3216	3122	3011	3375	3170	16	970	100	2070	5	1	13715053	444	-6.15	0.59	12	0.02	-527.00	5446.00	7080	20240117	-54.24	2905	20241210	11.53	7080	-54.24	20240117	2905	11.53	20241210	7080	-54.24	20240117	2905	11.53	20241210	2.34	N	129920	100	16 억	208417	N	N	N	N
13	20241230	130900	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3245	10	2	0.31	9268050	2869	11.75	3200	3245	3190	4205	2265	3235	3230.41	1.52	0	396	3421	3327	3216	3122	3011	3375	3170	16	970	100	2070	5	1	13715053	445	-6.16	0.60	12	0.02	-527.00	5446.00	7080	20240117	-54.17	2905	20241210	11.70	7080	-54.17	20240117	2905	11.70	20241210	7080	-54.17	20240117	2905	11.70	20241210	2.34	N	129920	100	16 억	208417	N	N	N	N
14	20241230	120856	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3245	10	2	0.31	5547700	1720	7.05	3200	3245	3190	4205	2265	3235	3225.41	1.52	0	355	3421	3327	3216	3122	3011	3375	3170	16	970	100	2070	5	1	13715053	445	-6.16	0.60	12	0.01	-527.00	5446.00	7080	20240117	-54.17	2905	20241210	11.70	7080	-54.17	20240117	2905	11.70	20241210	7080	-54.17	20240117	2905	11.70	20241210	2.34	N	129920	100	16 억	208417	N	N	N	N
15	20241230	110859	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3240	5	2	0.15	4439410	1378	5.64	3200	3245	3190	4205	2265	3235	3221.63	1.52	0	166	3421	3327	3216	3122	3011	3375	3170	16	970	100	2070	5	1	13715053	444	-6.15	0.59	12	0.01	-527.00	5446.00	7080	20240117	-54.24	2905	20241210	11.53	7080	-54.24	20240117	2905	11.53	20241210	7080	-54.24	20240117	2905	11.53	20241210	2.34	N	129920	100	16 억	208417	N	N	N	N
16	20241230	100858	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3235	0	3	0.00	2641785	822	3.37	3200	3245	3190	4205	2265	3235	3213.85	1.52	0	47	3421	3327	3216	3122	3011	3375	3170	16	970	100	2070	5	1	13715053	444	-6.14	0.59	12	0.01	-527.00	5446.00	7080	20240117	-54.31	2905	20241210	11.36	7080	-54.31	20240117	2905	11.36	20241210	7080	-54.31	20240117	2905	11.36	20241210	2.34	N	129920	100	16 억	208417	N	N	N	N
17	20241230	090900	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3200	-35	5	-1.08	54410	17	0.07	3200	3210	3190	4205	2265	3235	3200.59	1.52	0	-2	3421	3327	3216	3122	3011	3375	3170	16	970	100	2070	5	1	13715053	439	-6.07	0.59	12	0.00	-527.00	5446.00	7080	20240117	-54.80	2905	20241210	10.15	7080	-54.80	20240117	2905	10.15	20241210	7080	-54.80	20240117	2905	10.15	20241210	2.34	N	129920	100	16 억	208417	N	N	N	N
18	20241227	160855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3235	-30	5	-0.92	77069060	24408	78.88	3200	3310	3105	4240	2290	3265	3157.53	1.54	0	-2621	3418	3341	3303	3226	3188	3322	3207	16	975	100	2080	5	1	13715053	444	-6.14	0.59	12	0.18	-527.00	5446.00	7080	20240117	-54.31	2905	20241210	11.36	7080	-54.31	20240117	2905	11.36	20241210	7080	-54.31	20240117	2905	11.36	20241210	2.33	N	129920	100	16 억	211016	N	N	N	N
19	20241227	150854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3150	-115	5	-3.52	71147710	22558	72.90	3200	3310	3105	4240	2290	3265	3153.99	1.54	0	-2922	3418	3341	3303	3226	3188	3322	3207	16	975	100	2080	5	1	13715053	432	-5.98	0.58	12	0.16	-527.00	5446.00	7080	20240117	-55.51	2905	20241210	8.43	7080	-55.51	20240117	2905	8.43	20241210	7080	-55.51	20240117	2905	8.43	20241210	2.33	N	129920	100	16 억	211016	N	N	N	N
20	20241227	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3145	-120	5	-3.68	65007120	20607	66.60	3200	3310	3105	4240	2290	3265	3154.61	1.54	0	-3098	3418	3341	3303	3226	3188	3322	3207	16	975	100	2080	5	1	13715053	431	-5.97	0.58	12	0.15	-527.00	5446.00	7080	20240117	-55.58	2905	20241210	8.26	7080	-55.58	20240117	2905	8.26	20241210	7080	-55.58	20240117	2905	8.26	20241210	2.33	N	129920	100	16 억	211016	N	N	N	N
21	20241227	130855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3145	-120	5	-3.68	59410935	18818	60.82	3200	3310	3105	4240	2290	3265	3157.13	1.54	0	-2986	3418	3341	3303	3226	3188	3322	3207	16	975	100	2080	5	1	13715053	431	-5.97	0.58	12	0.14	-527.00	5446.00	7080	20240117	-55.58	2905	20241210	8.26	7080	-55.58	20240117	2905	8.26	20241210	7080	-55.58	20240117	2905	8.26	20241210	2.33	N	129920	100	16 억	211016	N	N	N	N
22	20241227	120857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3140	-125	5	-3.83	50872920	16086	51.99	3200	3310	3105	4240	2290	3265	3162.56	1.54	0	-2729	3418	3341	3303	3226	3188	3322	3207	16	975	100	2080	5	1	13715053	431	-5.96	0.58	12	0.12	-527.00	5446.00	7080	20240117	-55.65	2905	20241210	8.09	7080	-55.65	20240117	2905	8.09	20241210	7080	-55.65	20240117	2905	8.09	20241210	2.33	N	129920	100	16 억	211016	N	N	N	N
23	20241227	110854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3185	-80	5	-2.45	18712600	5846	18.89	3200	3310	3160	4240	2290	3265	3200.92	1.54	0	-1118	3418	3341	3303	3226	3188	3322	3207	16	975	100	2080	5	1	13715053	437	-6.04	0.58	12	0.04	-527.00	5446.00	7080	20240117	-55.01	2905	20241210	9.64	7080	-55.01	20240117	2905	9.64	20241210	7080	-55.01	20240117	2905	9.64	20241210	2.33	N	129920	100	16 억	211016	N	N	N	N
24	20241227	100853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3215	-50	5	-1.53	7085790	2189	7.07	3200	3310	3160	4240	2290	3265	3237.00	1.54	0	-782	3418	3341	3303	3226	3188	3322	3207	16	975	100	2080	5	1	13715053	441	-6.10	0.59	12	0.02	-527.00	5446.00	7080	20240117	-54.59	2905	20241210	10.67	7080	-54.59	20240117	2905	10.67	20241210	7080	-54.59	20240117	2905	10.67	20241210	2.33	N	129920	100	16 억	211016	N	N	N	N
25	20241227	090857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3290	25	2	0.77	307345	94	0.30	3200	3310	3200	4240	2290	3265	3269.63	1.54	0	-59	3418	3341	3303	3226	3188	3322	3207	16	975	100	2080	5	1	13715053	451	-6.24	0.60	12	0.00	-527.00	5446.00	7080	20240117	-53.53	2905	20241210	13.25	7080	-53.53	20240117	2905	13.25	20241210	7080	-53.53	20240117	2905	13.25	20241210	2.33	N	129920	100	16 억	211016	N	N	N	N
26	20241226	160849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3265	-120	5	-3.55	101280480	30701	260.58	3355	3380	3265	4400	2370	3385	3298.93	1.54	0	-535	3465	3425	3365	3325	3265	3445	3345	16	1015	100	2160	5	1	13715053	448	-6.20	0.60	12	0.22	-527.00	5446.00	7080	20240117	-53.88	2905	20241210	12.39	7080	-53.88	20240117	2905	12.39	20241210	7080	-53.88	20240117	2905	12.39	20241210	2.34	N	129920	100	16 억	211551	N	N	N	N
27	20241226	150846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3270	-115	5	-3.40	92482645	28007	237.71	3355	3380	3270	4400	2370	3385	3302.13	1.54	0	528	3465	3425	3365	3325	3265	3445	3345	16	1015	100	2160	5	1	13715053	448	-6.20	0.60	12	0.20	-527.00	5446.00	7080	20240117	-53.81	2905	20241210	12.56	7080	-53.81	20240117	2905	12.56	20241210	7080	-53.81	20240117	2905	12.56	20241210	2.34	N	129920	100	16 억	211551	N	N	N	N
28	20241226	140846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3285	-100	5	-2.95	80393350	24319	206.41	3355	3380	3275	4400	2370	3385	3305.78	1.54	0	1566	3465	3425	3365	3325	3265	3445	3345	16	1015	100	2160	5	1	13715053	451	-6.23	0.60	12	0.18	-527.00	5446.00	7080	20240117	-53.60	2905	20241210	13.08	7080	-53.60	20240117	2905	13.08	20241210	7080	-53.60	20240117	2905	13.08	20241210	2.34	N	129920	100	16 억	211551	N	N	N	N
29	20241226	130848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3310	-75	5	-2.22	75339705	22783	193.37	3355	3380	3290	4400	2370	3385	3306.84	1.54	0	3082	3465	3425	3365	3325	3265	3445	3345	16	1015	100	2160	5	1	13715053	454	-6.28	0.61	12	0.17	-527.00	5446.00	7080	20240117	-53.25	2905	20241210	13.94	7080	-53.25	20240117	2905	13.94	20241210	7080	-53.25	20240117	2905	13.94	20241210	2.34	N	129920	100	16 억	211551	N	N	N	N
30	20241226	120845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3310	-75	5	-2.22	72152695	21816	185.16	3355	3380	3290	4400	2370	3385	3307.33	1.54	0	3178	3465	3425	3365	3325	3265	3445	3345	16	1015	100	2160	5	1	13715053	454	-6.28	0.61	12	0.16	-527.00	5446.00	7080	20240117	-53.25	2905	20241210	13.94	7080	-53.25	20240117	2905	13.94	20241210	7080	-53.25	20240117	2905	13.94	20241210	2.34	N	129920	100	16 억	211551	N	N	N	N
31	20241226	110845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3310	-75	5	-2.22	63955415	19332	164.08	3355	3380	3290	4400	2370	3385	3308.27	1.54	0	4361	3465	3425	3365	3325	3265	3445	3345	16	1015	100	2160	5	1	13715053	454	-6.28	0.61	12	0.14	-527.00	5446.00	7080	20240117	-53.25	2905	20241210	13.94	7080	-53.25	20240117	2905	13.94	20241210	7080	-53.25	20240117	2905	13.94	20241210	2.34	N	129920	100	16 억	211551	N	N	N	N
32	20241226	100847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3310	-75	5	-2.22	60489275	18286	155.20	3355	3380	3290	4400	2370	3385	3307.96	1.54	0	4655	3465	3425	3365	3325	3265	3445	3345	16	1015	100	2160	5	1	13715053	454	-6.28	0.61	12	0.13	-527.00	5446.00	7080	20240117	-53.25	2905	20241210	13.94	7080	-53.25	20240117	2905	13.94	20241210	7080	-53.25	20240117	2905	13.94	20241210	2.34	N	129920	100	16 억	211551	N	N	N	N
33	20241226	090847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3380	-5	5	-0.15	3849380	1147	9.74	3355	3380	3340	4400	2370	3385	3356.04	1.54	0	422	3465	3425	3365	3325	3265	3445	3345	16	1015	100	2160	5	1	13715053	464	-6.41	0.62	12	0.01	-527.00	5446.00	7080	20240117	-52.26	2905	20241210	16.35	7080	-52.26	20240117	2905	16.35	20241210	7080	-52.26	20240117	2905	16.35	20241210	2.34	N	129920	100	16 억	211551	N	N	N	N
34	20241224	160847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3385	5	2	0.15	39184960	11732	72.82	3350	3405	3305	4390	2370	3380	3340.01	1.51	0	3881	3450	3415	3365	3330	3280	3432	3347	16	1010	100	2160	5	1	13715053	464	-6.42	0.62	12	0.09	-527.00	5446.00	7080	20240117	-52.19	2905	20241210	16.52	7080	-52.19	20240117	2905	16.52	20241210	7080	-52.19	20240117	2905	16.52	20241210	2.35	N	129920	100	16 억	207670	N	N	N	N
35	20241224	150845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3390	10	2	0.30	38143235	11424	70.91	3350	3405	3305	4390	2370	3380	3338.87	1.51	0	3922	3450	3415	3365	3330	3280	3432	3347	16	1010	100	2160	5	1	13715053	465	-6.43	0.62	12	0.08	-527.00	5446.00	7080	20240117	-52.12	2905	20241210	16.70	7080	-52.12	20240117	2905	16.70	20241210	7080	-52.12	20240117	2905	16.70	20241210	2.35	N	129920	100	16 억	207670	N	N	N	N
36	20241224	140844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3390	10	2	0.30	33901015	10169	63.12	3350	3405	3305	4390	2370	3380	3333.76	1.51	0	4499	3450	3415	3365	3330	3280	3432	3347	16	1010	100	2160	5	1	13715053	465	-6.43	0.62	12	0.07	-527.00	5446.00	7080	20240117	-52.12	2905	20241210	16.70	7080	-52.12	20240117	2905	16.70	20241210	7080	-52.12	20240117	2905	16.70	20241210	2.35	N	129920	100	16 억	207670	N	N	N	N
37	20241224	130846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3340	-40	5	-1.18	30120675	9043	56.13	3350	3405	3305	4390	2370	3380	3330.83	1.51	0	3973	3450	3415	3365	3330	3280	3432	3347	16	1010	100	2160	5	1	13715053	458	-6.34	0.61	12	0.07	-527.00	5446.00	7080	20240117	-52.82	2905	20241210	14.97	7080	-52.82	20240117	2905	14.97	20241210	7080	-52.82	20240117	2905	14.97	20241210	2.35	N	129920	100	16 억	207670	N	N	N	N
38	20241224	120845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	-30	5	-0.89	27763335	8339	51.76	3350	3405	3305	4390	2370	3380	3329.34	1.51	0	3791	3450	3415	3365	3330	3280	3432	3347	16	1010	100	2160	5	1	13715053	459	-6.36	0.62	12	0.06	-527.00	5446.00	7080	20240117	-52.68	2905	20241210	15.32	7080	-52.68	20240117	2905	15.32	20241210	7080	-52.68	20240117	2905	15.32	20241210	2.35	N	129920	100	16 억	207670	N	N	N	N
39	20241224	110848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3340	-40	5	-1.18	24730535	7427	46.10	3350	3405	3305	4390	2370	3380	3329.81	1.51	0	3188	3450	3415	3365	3330	3280	3432	3347	16	1010	100	2160	5	1	13715053	458	-6.34	0.61	12	0.05	-527.00	5446.00	7080	20240117	-52.82	2905	20241210	14.97	7080	-52.82	20240117	2905	14.97	20241210	7080	-52.82	20240117	2905	14.97	20241210	2.35	N	129920	100	16 억	207670	N	N	N	N
40	20241224	100846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3330	-50	5	-1.48	4819870	1433	8.89	3350	3405	3330	4390	2370	3380	3363.48	1.51	0	-68	3450	3415	3365	3330	3280	3432	3347	16	1010	100	2160	5	1	13715053	457	-6.32	0.61	12	0.01	-527.00	5446.00	7080	20240117	-52.97	2905	20241210	14.63	7080	-52.97	20240117	2905	14.63	20241210	7080	-52.97	20240117	2905	14.63	20241210	2.35	N	129920	100	16 억	207670	N	N	N	N
41	20241224	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	-30	5	-0.89	113900	34	0.21	3350	3350	3350	4390	2370	3380	3350.00	1.51	0	25	3450	3415	3365	3330	3280	3432	3347	16	1010	100	2160	5	1	13715053	459	-6.36	0.62	12	0.00	-527.00	5446.00	7080	20240117	-52.68	2905	20241210	15.32	7080	-52.68	20240117	2905	15.32	20241210	7080	-52.68	20240117	2905	15.32	20241210	2.35	N	129920	100	16 억	207670	N	N	N	N
42	20241223	160839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3380	30	2	0.90	54020785	16111	61.15	3340	3400	3315	4355	2345	3350	3353.03	1.46	0	7293	3536	3442	3366	3272	3196	3405	3235	16	1005	100	2140	5	1	13715053	464	-6.41	0.62	12	0.12	-527.00	5446.00	7080	20240117	-52.26	2905	20241210	16.35	7080	-52.26	20240117	2905	16.35	20241210	7080	-52.26	20240117	2905	16.35	20241210	2.33	N	129920	100	16 억	200615	N	N	N	N
43	20241223	150844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3370	20	2	0.60	44956970	13414	50.91	3340	3400	3315	4355	2345	3350	3351.50	1.46	0	6547	3536	3442	3366	3272	3196	3405	3235	16	1005	100	2140	5	1	13715053	462	-6.39	0.62	12	0.10	-527.00	5446.00	7080	20240117	-52.40	2905	20241210	16.01	7080	-52.40	20240117	2905	16.01	20241210	7080	-52.40	20240117	2905	16.01	20241210	2.33	N	129920	100	16 억	200615	N	N	N	N
44	20241223	140838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3360	10	2	0.30	35979505	10747	40.79	3340	3400	3315	4355	2345	3350	3347.86	1.46	0	5102	3536	3442	3366	3272	3196	3405	3235	16	1005	100	2140	5	1	13715053	461	-6.38	0.62	12	0.08	-527.00	5446.00	7080	20240117	-52.54	2905	20241210	15.66	7080	-52.54	20240117	2905	15.66	20241210	7080	-52.54	20240117	2905	15.66	20241210	2.33	N	129920	100	16 억	200615	N	N	N	N
45	20241223	130838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3380	30	2	0.90	25280505	7549	28.65	3340	3400	3315	4355	2345	3350	3348.85	1.46	0	3437	3536	3442	3366	3272	3196	3405	3235	16	1005	100	2140	5	1	13715053	464	-6.41	0.62	12	0.06	-527.00	5446.00	7080	20240117	-52.26	2905	20241210	16.35	7080	-52.26	20240117	2905	16.35	20241210	7080	-52.26	20240117	2905	16.35	20241210	2.33	N	129920	100	16 억	200615	N	N	N	N
46	20241223	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	0	3	0.00	15264430	4565	17.33	3340	3400	3315	4355	2345	3350	3343.80	1.46	0	868	3536	3442	3366	3272	3196	3405	3235	16	1005	100	2140	5	1	13715053	459	-6.36	0.62	12	0.03	-527.00	5446.00	7080	20240117	-52.68	2905	20241210	15.32	7080	-52.68	20240117	2905	15.32	20241210	7080	-52.68	20240117	2905	15.32	20241210	2.33	N	129920	100	16 억	200615	N	N	N	N
47	20241223	110839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	0	3	0.00	12694625	3799	14.42	3340	3400	3315	4355	2345	3350	3341.57	1.46	0	709	3536	3442	3366	3272	3196	3405	3235	16	1005	100	2140	5	1	13715053	459	-6.36	0.62	12	0.03	-527.00	5446.00	7080	20240117	-52.68	2905	20241210	15.32	7080	-52.68	20240117	2905	15.32	20241210	7080	-52.68	20240117	2905	15.32	20241210	2.33	N	129920	100	16 억	200615	N	N	N	N
48	20241223	100834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3340	-10	5	-0.30	8220400	2459	9.33	3340	3400	3315	4355	2345	3350	3342.98	1.46	0	-496	3536	3442	3366	3272	3196	3405	3235	16	1005	100	2140	5	1	13715053	458	-6.34	0.61	12	0.02	-527.00	5446.00	7080	20240117	-52.82	2905	20241210	14.97	7080	-52.82	20240117	2905	14.97	20241210	7080	-52.82	20240117	2905	14.97	20241210	2.33	N	129920	100	16 억	200615	N	N	N	N
49	20241223	090837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3400	50	2	1.49	4219520	1260	4.78	3340	3400	3340	4355	2345	3350	3348.83	1.46	0	-92	3536	3442	3366	3272	3196	3405	3235	16	1005	100	2140	5	1	13715053	466	-6.45	0.62	12	0.01	-527.00	5446.00	7080	20240117	-51.98	2905	20241210	17.04	7080	-51.98	20240117	2905	17.04	20241210	7080	-51.98	20240117	2905	17.04	20241210	2.33	N	129920	100	16 억	200615	N	N	N	N
50	20241220	160834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	-80	5	-2.33	88477050	26346	89.13	3425	3460	3290	4455	2405	3430	3358.28	1.48	0	-2632	3590	3510	3465	3385	3340	3487	3362	16	1025	100	2190	5	1	13715053	459	-6.36	0.62	12	0.19	-527.00	5446.00	7080	20240117	-52.68	2905	20241210	15.32	7080	-52.68	20240117	2905	15.32	20241210	7080	-52.68	20240117	2905	15.32	20241210	2.32	N	129920	100	16 억	203187	N	N	N	N
51	20241220	150838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3305	-125	5	-3.64	68412600	20322	68.75	3425	3460	3300	4455	2405	3430	3366.43	1.48	0	-1962	3590	3510	3465	3385	3340	3487	3362	16	1025	100	2190	5	1	13715053	453	-6.27	0.61	12	0.15	-527.00	5446.00	7080	20240117	-53.32	2905	20241210	13.77	7080	-53.32	20240117	2905	13.77	20241210	7080	-53.32	20240117	2905	13.77	20241210	2.32	N	129920	100	16 억	203187	N	N	N	N
52	20241220	140835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3345	-85	5	-2.48	43135270	12717	43.02	3425	3460	3330	4455	2405	3430	3391.94	1.48	0	-4217	3590	3510	3465	3385	3340	3487	3362	16	1025	100	2190	5	1	13715053	459	-6.35	0.61	12	0.09	-527.00	5446.00	7080	20240117	-52.75	2905	20241210	15.15	7080	-52.75	20240117	2905	15.15	20241210	7080	-52.75	20240117	2905	15.15	20241210	2.32	N	129920	100	16 억	203187	N	N	N	N
53	20241220	130835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3355	-75	5	-2.19	39613250	11664	39.46	3425	3460	3345	4455	2405	3430	3396.20	1.48	0	-4205	3590	3510	3465	3385	3340	3487	3362	16	1025	100	2190	5	1	13715053	460	-6.37	0.62	12	0.09	-527.00	5446.00	7080	20240117	-52.61	2905	20241210	15.49	7080	-52.61	20240117	2905	15.49	20241210	7080	-52.61	20240117	2905	15.49	20241210	2.32	N	129920	100	16 억	203187	N	N	N	N
54	20241220	120834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3360	-70	5	-2.04	33515695	9846	33.31	3425	3460	3360	4455	2405	3430	3403.99	1.48	0	-4071	3590	3510	3465	3385	3340	3487	3362	16	1025	100	2190	5	1	13715053	461	-6.38	0.62	12	0.07	-527.00	5446.00	7080	20240117	-52.54	2905	20241210	15.66	7080	-52.54	20240117	2905	15.66	20241210	7080	-52.54	20240117	2905	15.66	20241210	2.32	N	129920	100	16 억	203187	N	N	N	N
55	20241220	110833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3390	-40	5	-1.17	21748325	6356	21.50	3425	3460	3380	4455	2405	3430	3421.70	1.48	0	-1408	3590	3510	3465	3385	3340	3487	3362	16	1025	100	2190	5	1	13715053	465	-6.43	0.62	12	0.05	-527.00	5446.00	7080	20240117	-52.12	2905	20241210	16.70	7080	-52.12	20240117	2905	16.70	20241210	7080	-52.12	20240117	2905	16.70	20241210	2.32	N	129920	100	16 억	203187	N	N	N	N
56	20241220	100835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3395	-35	5	-1.02	19688980	5752	19.46	3425	3460	3380	4455	2405	3430	3422.98	1.48	0	-1363	3590	3510	3465	3385	3340	3487	3362	16	1025	100	2190	5	1	13715053	466	-6.44	0.62	12	0.04	-527.00	5446.00	7080	20240117	-52.05	2905	20241210	16.87	7080	-52.05	20240117	2905	16.87	20241210	7080	-52.05	20240117	2905	16.87	20241210	2.32	N	129920	100	16 억	203187	N	N	N	N
57	20241220	090836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3445	15	2	0.44	1523940	444	1.50	3425	3460	3415	4455	2405	3430	3432.30	1.48	0	-265	3590	3510	3465	3385	3340	3487	3362	16	1025	100	2190	5	1	13715053	472	-6.54	0.63	12	0.00	-527.00	5446.00	7080	20240117	-51.34	2905	20241210	18.59	7080	-51.34	20240117	2905	18.59	20241210	7080	-51.34	20240117	2905	18.59	20241210	2.32	N	129920	100	16 억	203187	N	N	N	N
58	20241219	160832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3430	-135	5	-3.79	102086595	29549	162.21	3500	3545	3420	4630	2500	3565	3454.82	1.47	0	1549	3621	3592	3541	3512	3461	3607	3527	16	1065	100	2280	5	1	13715053	470	-6.51	0.63	12	0.22	-527.00	5446.00	7080	20240117	-51.55	2905	20241210	18.07	7080	-51.55	20240117	2905	18.07	20241210	7080	-51.55	20240117	2905	18.07	20241210	2.33	N	129920	100	16 억	201638	N	N	N	N
59	20241219	150831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3450	-115	5	-3.23	93524110	27056	148.52	3500	3545	3420	4630	2500	3565	3456.69	1.47	0	1326	3621	3592	3541	3512	3461	3607	3527	16	1065	100	2280	5	1	13715053	473	-6.55	0.63	12	0.20	-527.00	5446.00	7080	20240117	-51.27	2905	20241210	18.76	7080	-51.27	20240117	2905	18.76	20241210	7080	-51.27	20240117	2905	18.76	20241210	2.33	N	129920	100	16 억	201638	N	N	N	N
60	20241219	140832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3465	-100	5	-2.81	86837515	25120	137.89	3500	3545	3420	4630	2500	3565	3456.91	1.47	0	615	3621	3592	3541	3512	3461	3607	3527	16	1065	100	2280	5	1	13715053	475	-6.57	0.64	12	0.18	-527.00	5446.00	7080	20240117	-51.06	2905	20241210	19.28	7080	-51.06	20240117	2905	19.28	20241210	7080	-51.06	20240117	2905	19.28	20241210	2.33	N	129920	100	16 억	201638	N	N	N	N
61	20241219	130830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3480	-85	5	-2.38	71542045	20692	113.59	3500	3545	3420	4630	2500	3565	3457.47	1.47	0	-1254	3621	3592	3541	3512	3461	3607	3527	16	1065	100	2280	5	1	13715053	477	-6.60	0.64	12	0.15	-527.00	5446.00	7080	20240117	-50.85	2905	20241210	19.79	7080	-50.85	20240117	2905	19.79	20241210	7080	-50.85	20240117	2905	19.79	20241210	2.33	N	129920	100	16 억	201638	N	N	N	N
62	20241219	120834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3475	-90	5	-2.52	42109885	12132	66.60	3500	3545	3430	4630	2500	3565	3470.98	1.47	0	-2720	3621	3592	3541	3512	3461	3607	3527	16	1065	100	2280	5	1	13715053	477	-6.59	0.64	12	0.09	-527.00	5446.00	7080	20240117	-50.92	2905	20241210	19.62	7080	-50.92	20240117	2905	19.62	20241210	7080	-50.92	20240117	2905	19.62	20241210	2.33	N	129920	100	16 억	201638	N	N	N	N
63	20241219	110831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3470	-95	5	-2.66	41107620	11843	65.01	3500	3545	3430	4630	2500	3565	3471.05	1.47	0	-2623	3621	3592	3541	3512	3461	3607	3527	16	1065	100	2280	5	1	13715053	476	-6.58	0.64	12	0.09	-527.00	5446.00	7080	20240117	-50.99	2905	20241210	19.45	7080	-50.99	20240117	2905	19.45	20241210	7080	-50.99	20240117	2905	19.45	20241210	2.33	N	129920	100	16 억	201638	N	N	N	N
64	20241219	100822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3500	-65	5	-1.82	14340765	4087	22.44	3500	3545	3465	4630	2500	3565	3508.87	1.47	0	-2252	3621	3592	3541	3512	3461	3607	3527	16	1065	100	2280	5	1	13715053	480	-6.64	0.64	12	0.03	-527.00	5446.00	7080	20240117	-50.56	2905	20241210	20.48	7080	-50.56	20240117	2905	20.48	20241210	7080	-50.56	20240117	2905	20.48	20241210	2.33	N	129920	100	16 억	201638	N	N	N	N
65	20241219	090833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3490	-75	5	-2.10	2410075	690	3.79	3500	3505	3465	4630	2500	3565	3492.86	1.47	0	-331	3621	3592	3541	3512	3461	3607	3527	16	1065	100	2280	5	1	13715053	479	-6.62	0.64	12	0.01	-527.00	5446.00	7080	20240117	-50.71	2905	20241210	20.14	7080	-50.71	20240117	2905	20.14	20241210	7080	-50.71	20240117	2905	20.14	20241210	2.33	N	129920	100	16 억	201638	N	N	N	N
66	20241218	160827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3565	15	2	0.42	60749215	17215	97.25	3550	3570	3490	4615	2485	3550	3528.85	1.44	0	4402	3643	3596	3533	3486	3423	3565	3455	16	1065	100	2270	5	1	13715053	489	-6.76	0.65	12	0.13	-527.00	5446.00	7080	20240117	-49.65	2905	20241210	22.72	7080	-49.65	20240117	2905	22.72	20241210	7080	-49.65	20240117	2905	22.72	20241210	2.32	N	129920	100	16 억	197296	N	N	N	N
67	20241218	150832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3560	10	2	0.28	54257790	15392	86.95	3550	3570	3490	4615	2485	3550	3525.06	1.44	0	3710	3643	3596	3533	3486	3423	3565	3455	16	1065	100	2270	5	1	13715053	488	-6.76	0.65	12	0.11	-527.00	5446.00	7080	20240117	-49.72	2905	20241210	22.55	7080	-49.72	20240117	2905	22.55	20241210	7080	-49.72	20240117	2905	22.55	20241210	2.32	N	129920	100	16 억	197296	N	N	N	N
68	20241218	140829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3540	-10	5	-0.28	35575575	10106	57.09	3550	3550	3490	4615	2485	3550	3520.24	1.44	0	504	3643	3596	3533	3486	3423	3565	3455	16	1065	100	2270	5	1	13715053	486	-6.72	0.65	12	0.07	-527.00	5446.00	7080	20240117	-50.00	2905	20241210	21.86	7080	-50.00	20240117	2905	21.86	20241210	7080	-50.00	20240117	2905	21.86	20241210	2.32	N	129920	100	16 억	197296	N	N	N	N
69	20241218	130832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3525	-25	5	-0.70	27436830	7795	44.03	3550	3550	3490	4615	2485	3550	3519.80	1.44	0	-1558	3643	3596	3533	3486	3423	3565	3455	16	1065	100	2270	5	1	13715053	483	-6.69	0.65	12	0.06	-527.00	5446.00	7080	20240117	-50.21	2905	20241210	21.34	7080	-50.21	20240117	2905	21.34	20241210	7080	-50.21	20240117	2905	21.34	20241210	2.32	N	129920	100	16 억	197296	N	N	N	N
70	20241218	120823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3520	-30	5	-0.85	21861655	6201	35.03	3550	3550	3500	4615	2485	3550	3525.50	1.44	0	-1802	3643	3596	3533	3486	3423	3565	3455	16	1065	100	2270	5	1	13715053	483	-6.68	0.65	12	0.05	-527.00	5446.00	7080	20240117	-50.28	2905	20241210	21.17	7080	-50.28	20240117	2905	21.17	20241210	7080	-50.28	20240117	2905	21.17	20241210	2.32	N	129920	100	16 억	197296	N	N	N	N
71	20241218	110830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3540	-10	5	-0.28	20871850	5920	33.44	3550	3550	3500	4615	2485	3550	3525.65	1.44	0	-1627	3643	3596	3533	3486	3423	3565	3455	16	1065	100	2270	5	1	13715053	486	-6.72	0.65	12	0.04	-527.00	5446.00	7080	20240117	-50.00	2905	20241210	21.86	7080	-50.00	20240117	2905	21.86	20241210	7080	-50.00	20240117	2905	21.86	20241210	2.32	N	129920	100	16 억	197296	N	N	N	N
72	20241218	100831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3520	-30	5	-0.85	9339385	2656	15.00	3550	3550	3500	4615	2485	3550	3516.33	1.44	0	-1355	3643	3596	3533	3486	3423	3565	3455	16	1065	100	2270	5	1	13715053	483	-6.68	0.65	12	0.02	-527.00	5446.00	7080	20240117	-50.28	2905	20241210	21.17	7080	-50.28	20240117	2905	21.17	20241210	7080	-50.28	20240117	2905	21.17	20241210	2.32	N	129920	100	16 억	197296	N	N	N	N
73	20241218	090833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3545	-5	5	-0.14	3637925	1035	5.85	3550	3550	3500	4615	2485	3550	3514.90	1.44	0	-1032	3643	3596	3533	3486	3423	3565	3455	16	1065	100	2270	5	1	13715053	486	-6.73	0.65	12	0.01	-527.00	5446.00	7080	20240117	-49.93	2905	20241210	22.03	7080	-49.93	20240117	2905	22.03	20241210	7080	-49.93	20240117	2905	22.03	20241210	2.32	N	129920	100	16 억	197296	N	N	N	N
74	20241217	160826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3550	-5	5	-0.14	62073725	17702	73.14	3555	3580	3470	4620	2490	3555	3506.59	1.46	0	-3134	3671	3612	3541	3482	3411	3642	3512	16	1065	100	2270	5	1	13715053	487	-6.74	0.65	12	0.13	-527.00	5446.00	7080	20240117	-49.86	2905	20241210	22.20	7080	-49.86	20240117	2905	22.20	20241210	7080	-49.86	20240117	2905	22.20	20241210	2.32	N	129920	100	16 억	200076	N	N	N	N
75	20241217	150829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3535	-20	5	-0.56	57698320	16468	68.04	3555	3580	3470	4620	2490	3555	3503.66	1.46	0	-3286	3671	3612	3541	3482	3411	3642	3512	16	1065	100	2270	5	1	13715053	485	-6.71	0.65	12	0.12	-527.00	5446.00	7080	20240117	-50.07	2905	20241210	21.69	7080	-50.07	20240117	2905	21.69	20241210	7080	-50.07	20240117	2905	21.69	20241210	2.32	N	129920	100	16 억	200076	N	N	N	N
76	20241217	140821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3555	0	3	0.00	51486415	14716	60.80	3555	3580	3470	4620	2490	3555	3498.67	1.46	0	-3846	3671	3612	3541	3482	3411	3642	3512	16	1065	100	2270	5	1	13715053	488	-6.75	0.65	12	0.11	-527.00	5446.00	7080	20240117	-49.79	2905	20241210	22.38	7080	-49.79	20240117	2905	22.38	20241210	7080	-49.79	20240117	2905	22.38	20241210	2.32	N	129920	100	16 억	200076	N	N	N	N
77	20241217	130817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3470	-85	5	-2.39	45046425	12887	53.24	3555	3580	3470	4620	2490	3555	3495.49	1.46	0	-4755	3671	3612	3541	3482	3411	3642	3512	16	1065	100	2270	5	1	13715053	476	-6.58	0.64	12	0.09	-527.00	5446.00	7080	20240117	-50.99	2905	20241210	19.45	7080	-50.99	20240117	2905	19.45	20241210	7080	-50.99	20240117	2905	19.45	20241210	2.32	N	129920	100	16 억	200076	N	N	N	N
78	20241217	120806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3505	-50	5	-1.41	27857385	7947	32.83	3555	3580	3480	4620	2490	3555	3505.40	1.46	0	-1309	3671	3612	3541	3482	3411	3642	3512	16	1065	100	2270	5	1	13715053	481	-6.65	0.64	12	0.06	-527.00	5446.00	7080	20240117	-50.49	2905	20241210	20.65	7080	-50.49	20240117	2905	20.65	20241210	7080	-50.49	20240117	2905	20.65	20241210	2.32	N	129920	100	16 억	200076	N	N	N	N
79	20241217	110811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3500	-55	5	-1.55	20117635	5735	23.69	3555	3580	3480	4620	2490	3555	3507.87	1.46	0	-804	3671	3612	3541	3482	3411	3642	3512	16	1065	100	2270	5	1	13715053	480	-6.64	0.64	12	0.04	-527.00	5446.00	7080	20240117	-50.56	2905	20241210	20.48	7080	-50.56	20240117	2905	20.48	20241210	7080	-50.56	20240117	2905	20.48	20241210	2.32	N	129920	100	16 억	200076	N	N	N	N
80	20241217	100819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3490	-65	5	-1.83	16999570	4846	20.02	3555	3580	3480	4620	2490	3555	3507.96	1.46	0	-663	3671	3612	3541	3482	3411	3642	3512	16	1065	100	2270	5	1	13715053	479	-6.62	0.64	12	0.04	-527.00	5446.00	7080	20240117	-50.71	2905	20241210	20.14	7080	-50.71	20240117	2905	20.14	20241210	7080	-50.71	20240117	2905	20.14	20241210	2.32	N	129920	100	16 억	200076	N	N	N	N
81	20241217	090827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3565	10	2	0.28	857850	242	1.00	3555	3580	3525	4620	2490	3555	3544.83	1.46	0	-205	3671	3612	3541	3482	3411	3642	3512	16	1065	100	2270	5	1	13715053	489	-6.76	0.65	12	0.00	-527.00	5446.00	7080	20240117	-49.65	2905	20241210	22.72	7080	-49.65	20240117	2905	22.72	20241210	7080	-49.65	20240117	2905	22.72	20241210	2.32	N	129920	100	16 억	200076	N	N	N	N
82	20241216	160818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3555	55	2	1.57	85513475	24166	177.40	3500	3600	3470	4550	2450	3500	3538.59	1.45	0	1850	3590	3545	3495	3450	3400	3567	3472	16	1050	100	2240	5	1	13715053	488	-6.75	0.65	12	0.18	-527.00	5446.00	7080	20240117	-49.79	2905	20241210	22.38	7080	-49.79	20240117	2905	22.38	20241210	7080	-49.79	20240117	2905	22.38	20241210	2.32	N	129920	100	16 억	198233	N	N	N	N
83	20241216	150828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3550	50	2	1.43	78014950	22056	161.91	3500	3600	3470	4550	2450	3500	3537.13	1.45	0	2203	3590	3545	3495	3450	3400	3567	3472	16	1050	100	2240	5	1	13715053	487	-6.74	0.65	12	0.16	-527.00	5446.00	7080	20240117	-49.86	2905	20241210	22.20	7080	-49.86	20240117	2905	22.20	20241210	7080	-49.86	20240117	2905	22.20	20241210	2.32	N	129920	100	16 억	198233	N	N	N	N
84	20241216	140826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3530	30	2	0.86	73147170	20679	151.81	3500	3600	3470	4550	2450	3500	3537.27	1.45	0	1941	3590	3545	3495	3450	3400	3567	3472	16	1050	100	2240	5	1	13715053	484	-6.70	0.65	12	0.15	-527.00	5446.00	7080	20240117	-50.14	2905	20241210	21.51	7080	-50.14	20240117	2905	21.51	20241210	7080	-50.14	20240117	2905	21.51	20241210	2.32	N	129920	100	16 억	198233	N	N	N	N
85	20241216	130828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3565	65	2	1.86	70337475	19885	145.98	3500	3600	3470	4550	2450	3500	3537.21	1.45	0	2441	3590	3545	3495	3450	3400	3567	3472	16	1050	100	2240	5	1	13715053	489	-6.76	0.65	12	0.14	-527.00	5446.00	7080	20240117	-49.65	2905	20241210	22.72	7080	-49.65	20240117	2905	22.72	20241210	7080	-49.65	20240117	2905	22.72	20241210	2.32	N	129920	100	16 억	198233	N	N	N	N
86	20241216	120827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3540	40	2	1.14	63401370	17933	131.65	3500	3600	3470	4550	2450	3500	3535.46	1.45	0	2371	3590	3545	3495	3450	3400	3567	3472	16	1050	100	2240	5	1	13715053	486	-6.72	0.65	12	0.13	-527.00	5446.00	7080	20240117	-50.00	2905	20241210	21.86	7080	-50.00	20240117	2905	21.86	20241210	7080	-50.00	20240117	2905	21.86	20241210	2.32	N	129920	100	16 억	198233	N	N	N	N
87	20241216	110827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3565	65	2	1.86	53336825	15079	110.70	3500	3600	3470	4550	2450	3500	3537.16	1.45	0	1917	3590	3545	3495	3450	3400	3567	3472	16	1050	100	2240	5	1	13715053	489	-6.76	0.65	12	0.11	-527.00	5446.00	7080	20240117	-49.65	2905	20241210	22.72	7080	-49.65	20240117	2905	22.72	20241210	7080	-49.65	20240117	2905	22.72	20241210	2.32	N	129920	100	16 억	198233	N	N	N	N
88	20241216	100827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3540	40	2	1.14	38239655	10848	79.64	3500	3600	3470	4550	2450	3500	3525.04	1.45	0	1633	3590	3545	3495	3450	3400	3567	3472	16	1050	100	2240	5	1	13715053	486	-6.72	0.65	12	0.08	-527.00	5446.00	7080	20240117	-50.00	2905	20241210	21.86	7080	-50.00	20240117	2905	21.86	20241210	7080	-50.00	20240117	2905	21.86	20241210	2.32	N	129920	100	16 억	198233	N	N	N	N
89	20241216	090828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3500	0	3	0.00	2087310	598	4.39	3500	3535	3475	4550	2450	3500	3490.48	1.45	0	-96	3590	3545	3495	3450	3400	3567	3472	16	1050	100	2240	5	1	13715053	480	-6.64	0.64	12	0.00	-527.00	5446.00	7080	20240117	-50.56	2905	20241210	20.48	7080	-50.56	20240117	2905	20.48	20241210	7080	-50.56	20240117	2905	20.48	20241210	2.32	N	129920	100	16 억	198233	N	N	N	N
90	20241213	160820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3500	0	3	0.00	47469210	13607	108.43	3445	3540	3445	4550	2450	3500	3488.55	1.42	0	2564	3610	3555	3485	3430	3360	3520	3395	16	1050	100	2240	5	1	13715053	480	-6.64	0.64	12	0.10	-527.00	5446.00	7080	20240117	-50.56	2905	20241210	20.48	7080	-50.56	20240117	2905	20.48	20241210	7080	-50.56	20240117	2905	20.48	20241210	2.30	N	129920	100	16 억	195069	N	N	N	N
91	20241213	150825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3490	-10	5	-0.29	46493595	13328	106.21	3445	3540	3445	4550	2450	3500	3488.41	1.42	0	2580	3610	3555	3485	3430	3360	3520	3395	16	1050	100	2240	5	1	13715053	479	-6.62	0.64	12	0.10	-527.00	5446.00	7080	20240117	-50.71	2905	20241210	20.14	7080	-50.71	20240117	2905	20.14	20241210	7080	-50.71	20240117	2905	20.14	20241210	2.30	N	129920	100	16 억	195069	N	N	N	N
92	20241213	140825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3500	0	3	0.00	34433420	9875	78.69	3445	3540	3445	4550	2450	3500	3486.93	1.42	0	608	3610	3555	3485	3430	3360	3520	3395	16	1050	100	2240	5	1	13715053	480	-6.64	0.64	12	0.07	-527.00	5446.00	7080	20240117	-50.56	2905	20241210	20.48	7080	-50.56	20240117	2905	20.48	20241210	7080	-50.56	20240117	2905	20.48	20241210	2.30	N	129920	100	16 억	195069	N	N	N	N
93	20241213	130825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3535	35	2	1.00	18994015	5454	43.46	3445	3535	3445	4550	2450	3500	3482.58	1.42	0	-214	3610	3555	3485	3430	3360	3520	3395	16	1050	100	2240	5	1	13715053	485	-6.71	0.65	12	0.04	-527.00	5446.00	7080	20240117	-50.07	2905	20241210	21.69	7080	-50.07	20240117	2905	21.69	20241210	7080	-50.07	20240117	2905	21.69	20241210	2.30	N	129920	100	16 억	195069	N	N	N	N
94	20241213	120826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3500	0	3	0.00	12871920	3704	29.52	3445	3500	3445	4550	2450	3500	3475.14	1.42	0	-627	3610	3555	3485	3430	3360	3520	3395	16	1050	100	2240	5	1	13715053	480	-6.64	0.64	12	0.03	-527.00	5446.00	7080	20240117	-50.56	2905	20241210	20.48	7080	-50.56	20240117	2905	20.48	20241210	7080	-50.56	20240117	2905	20.48	20241210	2.30	N	129920	100	16 억	195069	N	N	N	N
95	20241213	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3470	-30	5	-0.86	6836255	1973	15.72	3445	3500	3445	4550	2450	3500	3464.90	1.42	0	106	3610	3555	3485	3430	3360	3520	3395	16	1050	100	2240	5	1	13715053	476	-6.58	0.64	12	0.01	-527.00	5446.00	7080	20240117	-50.99	2905	20241210	19.45	7080	-50.99	20240117	2905	19.45	20241210	7080	-50.99	20240117	2905	19.45	20241210	2.30	N	129920	100	16 억	195069	N	N	N	N
96	20241213	100815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3485	-15	5	-0.43	3532330	1020	8.13	3445	3500	3445	4550	2450	3500	3463.07	1.42	0	-141	3610	3555	3485	3430	3360	3520	3395	16	1050	100	2240	5	1	13715053	478	-6.61	0.64	12	0.01	-527.00	5446.00	7080	20240117	-50.78	2905	20241210	19.97	7080	-50.78	20240117	2905	19.97	20241210	7080	-50.78	20240117	2905	19.97	20241210	2.30	N	129920	100	16 억	195069	N	N	N	N
97	20241213	090826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3485	-15	5	-0.43	1095605	318	2.53	3445	3500	3445	4550	2450	3500	3445.30	1.42	0	148	3610	3555	3485	3430	3360	3520	3395	16	1050	100	2240	5	1	13715053	478	-6.61	0.64	12	0.00	-527.00	5446.00	7080	20240117	-50.78	2905	20241210	19.97	7080	-50.78	20240117	2905	19.97	20241210	7080	-50.78	20240117	2905	19.97	20241210	2.30	N	129920	100	16 억	195069	N	N	N	N
98	20241212	160826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3500	0	3	0.00	43552715	12539	21.88	3540	3540	3415	4550	2450	3500	3473.36	1.43	0	-1576	3693	3596	3443	3346	3193	3645	3395	16	1050	100	2240	5	1	13715053	480	-6.64	0.64	12	0.09	-527.00	5446.00	7080	20240117	-50.56	2905	20241210	20.48	7080	-50.56	20240117	2905	20.48	20241210	7080	-50.56	20240117	2905	20.48	20241210	2.34	N	129920	100	16 억	196036	N	N	N	N
99	20241212	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3495	-5	5	-0.14	38785605	11175	19.50	3540	3540	3415	4550	2450	3500	3470.75	1.43	0	-516	3693	3596	3443	3346	3193	3645	3395	16	1050	100	2240	5	1	13715053	479	-6.63	0.64	12	0.08	-527.00	5446.00	7080	20240117	-50.64	2905	20241210	20.31	7080	-50.64	20240117	2905	20.31	20241210	7080	-50.64	20240117	2905	20.31	20241210	2.34	N	129920	100	16 억	196036	N	N	N	N
100	20241212	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3450	-50	5	-1.43	36047585	10386	18.13	3540	3540	3415	4550	2450	3500	3470.79	1.43	0	-432	3693	3596	3443	3346	3193	3645	3395	16	1050	100	2240	5	1	13715053	473	-6.55	0.63	12	0.08	-527.00	5446.00	7080	20240117	-51.27	2905	20241210	18.76	7080	-51.27	20240117	2905	18.76	20241210	7080	-51.27	20240117	2905	18.76	20241210	2.34	N	129920	100	16 억	196036	N	N	N	N
101	20241212	130810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3450	-50	5	-1.43	33181675	9554	16.67	3540	3540	3415	4550	2450	3500	3473.07	1.43	0	157	3693	3596	3443	3346	3193	3645	3395	16	1050	100	2240	5	1	13715053	473	-6.55	0.63	12	0.07	-527.00	5446.00	7080	20240117	-51.27	2905	20241210	18.76	7080	-51.27	20240117	2905	18.76	20241210	7080	-51.27	20240117	2905	18.76	20241210	2.34	N	129920	100	16 억	196036	N	N	N	N
102	20241212	120803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3470	-30	5	-0.86	32768300	9434	16.46	3540	3540	3415	4550	2450	3500	3473.43	1.43	0	167	3693	3596	3443	3346	3193	3645	3395	16	1050	100	2240	5	1	13715053	476	-6.58	0.64	12	0.07	-527.00	5446.00	7080	20240117	-50.99	2905	20241210	19.45	7080	-50.99	20240117	2905	19.45	20241210	7080	-50.99	20240117	2905	19.45	20241210	2.34	N	129920	100	16 억	196036	N	N	N	N
103	20241212	110815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3495	-5	5	-0.14	19414080	5552	9.69	3540	3540	3460	4550	2450	3500	3496.77	1.43	0	-1119	3693	3596	3443	3346	3193	3645	3395	16	1050	100	2240	5	1	13715053	479	-6.63	0.64	12	0.04	-527.00	5446.00	7080	20240117	-50.64	2905	20241210	20.31	7080	-50.64	20240117	2905	20.31	20241210	7080	-50.64	20240117	2905	20.31	20241210	2.34	N	129920	100	16 억	196036	N	N	N	N
104	20241212	100813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3510	10	2	0.29	15003915	4288	7.48	3540	3540	3460	4550	2450	3500	3499.05	1.43	0	-699	3693	3596	3443	3346	3193	3645	3395	16	1050	100	2240	5	1	13715053	481	-6.66	0.64	12	0.03	-527.00	5446.00	7080	20240117	-50.42	2905	20241210	20.83	7080	-50.42	20240117	2905	20.83	20241210	7080	-50.42	20240117	2905	20.83	20241210	2.34	N	129920	100	16 억	196036	N	N	N	N
105	20241212	090819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3540	40	2	1.14	1543840	440	0.77	3540	3540	3495	4550	2450	3500	3508.73	1.43	0	-308	3693	3596	3443	3346	3193	3645	3395	16	1050	100	2240	5	1	13715053	486	-6.72	0.65	12	0.00	-527.00	5446.00	7080	20240117	-50.00	2905	20241210	21.86	7080	-50.00	20240117	2905	21.86	20241210	7080	-50.00	20240117	2905	21.86	20241210	2.34	N	129920	100	16 억	196036	N	N	N	N
106	20241211	160812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3500	170	2	5.11	197533700	57192	58.02	3290	3540	3290	4325	2335	3330	3453.87	1.27	0	21659	3666	3497	3201	3032	2736	3582	3117	16	995	100	2130	5	1	13715053	480	-6.64	0.64	12	0.42	-527.00	5446.00	7080	20240117	-50.56	2905	20241210	20.48	7080	-50.56	20240117	2905	20.48	20241210	7080	-50.56	20240117	2905	20.48	20241210	2.41	N	129920	100	16 억	174443	N	N	N	N
107	20241211	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3485	155	2	4.65	157241900	45695	46.35	3290	3510	3290	4325	2335	3330	3441.12	1.27	0	11723	3666	3497	3201	3032	2736	3582	3117	16	995	100	2130	5	1	13715053	478	-6.61	0.64	12	0.33	-527.00	5446.00	7080	20240117	-50.78	2905	20241210	19.97	7080	-50.78	20240117	2905	19.97	20241210	7080	-50.78	20240117	2905	19.97	20241210	2.41	N	129920	100	16 억	174443	N	N	N	N
108	20241211	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3455	125	2	3.75	153505375	44622	45.26	3290	3510	3290	4325	2335	3330	3440.13	1.27	0	11077	3666	3497	3201	3032	2736	3582	3117	16	995	100	2130	5	1	13715053	474	-6.56	0.63	12	0.33	-527.00	5446.00	7080	20240117	-51.20	2905	20241210	18.93	7080	-51.20	20240117	2905	18.93	20241210	7080	-51.20	20240117	2905	18.93	20241210	2.41	N	129920	100	16 억	174443	N	N	N	N
109	20241211	130821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3475	145	2	4.35	144611155	42064	42.67	3290	3510	3290	4325	2335	3330	3437.88	1.27	0	9208	3666	3497	3201	3032	2736	3582	3117	16	995	100	2130	5	1	13715053	477	-6.59	0.64	12	0.31	-527.00	5446.00	7080	20240117	-50.92	2905	20241210	19.62	7080	-50.92	20240117	2905	19.62	20241210	7080	-50.92	20240117	2905	19.62	20241210	2.41	N	129920	100	16 억	174443	N	N	N	N
110	20241211	120822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3495	165	2	4.95	138897030	40426	41.01	3290	3510	3290	4325	2335	3330	3435.83	1.27	0	7937	3666	3497	3201	3032	2736	3582	3117	16	995	100	2130	5	1	13715053	479	-6.63	0.64	12	0.29	-527.00	5446.00	7080	20240117	-50.64	2905	20241210	20.31	7080	-50.64	20240117	2905	20.31	20241210	7080	-50.64	20240117	2905	20.31	20241210	2.41	N	129920	100	16 억	174443	N	N	N	N
111	20241211	110818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3475	145	2	4.35	128341645	37393	37.93	3290	3510	3290	4325	2335	3330	3432.24	1.27	0	6819	3666	3497	3201	3032	2736	3582	3117	16	995	100	2130	5	1	13715053	477	-6.59	0.64	12	0.27	-527.00	5446.00	7080	20240117	-50.92	2905	20241210	19.62	7080	-50.92	20240117	2905	19.62	20241210	7080	-50.92	20240117	2905	19.62	20241210	2.41	N	129920	100	16 억	174443	N	N	N	N
112	20241211	100820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3490	160	2	4.80	100964660	29511	29.94	3290	3510	3290	4325	2335	3330	3421.26	1.27	0	5248	3666	3497	3201	3032	2736	3582	3117	16	995	100	2130	5	1	13715053	479	-6.62	0.64	12	0.22	-527.00	5446.00	7080	20240117	-50.71	2905	20241210	20.14	7080	-50.71	20240117	2905	20.14	20241210	7080	-50.71	20240117	2905	20.14	20241210	2.41	N	129920	100	16 억	174443	N	N	N	N
113	20241211	090824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3385	55	2	1.65	17922800	5414	5.49	3290	3395	3290	4325	2335	3330	3310.45	1.27	0	3214	3666	3497	3201	3032	2736	3582	3117	16	995	100	2130	5	1	13715053	464	-6.42	0.62	12	0.04	-527.00	5446.00	7080	20240117	-52.19	2905	20241210	16.52	7080	-52.19	20240117	2905	16.52	20241210	7080	-52.19	20240117	2905	16.52	20241210	2.41	N	129920	100	16 억	174443	N	N	N	N
114	20241210	160814	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3330	225	2	7.25	308610270	98450	117.24	2905	3370	2905	4035	2175	3105	3134.69	1.00	0	37519	3505	3305	3130	2930	2755	3217	2842	16	930	100	1980	5	1	13715053	457	-6.32	0.61	12	0.72	-527.00	5446.00	7080	20240117	-52.97	2905	20241210	14.63	7080	-52.97	20240117	2905	14.63	20241210	7080	-52.97	20240117	2905	14.63	20241210	2.41	N	129920	100	16 억	137200	N	N	N	N
115	20241210	150814	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3335	230	2	7.41	302453425	96598	115.04	2905	3370	2905	4035	2175	3105	3131.05	1.00	0	36673	3505	3305	3130	2930	2755	3217	2842	16	930	100	1980	5	1	13715053	457	-6.33	0.61	12	0.70	-527.00	5446.00	7080	20240117	-52.90	2905	20241210	14.80	7080	-52.90	20240117	2905	14.80	20241210	7080	-52.90	20240117	2905	14.80	20241210	2.41	N	129920	100	16 억	137200	N	N	N	N
116	20241210	140815	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3340	235	2	7.57	261911095	84474	100.60	2905	3350	2905	4035	2175	3105	3100.49	1.00	0	36382	3505	3305	3130	2930	2755	3217	2842	16	930	100	1980	5	1	13715053	458	-6.34	0.61	12	0.62	-527.00	5446.00	7080	20240117	-52.82	2905	20241210	14.97	7080	-52.82	20240117	2905	14.97	20241210	7080	-52.82	20240117	2905	14.97	20241210	2.41	N	129920	100	16 억	137200	N	N	N	N
117	20241210	130814	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3250	145	2	4.67	237270185	77025	91.73	2905	3285	2905	4035	2175	3105	3080.43	1.00	0	33172	3505	3305	3130	2930	2755	3217	2842	16	930	100	1980	5	1	13715053	446	-6.17	0.60	12	0.56	-527.00	5446.00	7080	20240117	-54.10	2905	20241210	11.88	7080	-54.10	20240117	2905	11.88	20241210	7080	-54.10	20240117	2905	11.88	20241210	2.41	N	129920	100	16 억	137200	N	N	N	N
118	20241210	120814	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3280	175	2	5.64	233466010	75860	90.34	2905	3280	2905	4035	2175	3105	3077.59	1.00	0	32940	3505	3305	3130	2930	2755	3217	2842	16	930	100	1980	5	1	13715053	450	-6.22	0.60	12	0.55	-527.00	5446.00	7080	20240117	-53.67	2905	20241210	12.91	7080	-53.67	20240117	2905	12.91	20241210	7080	-53.67	20240117	2905	12.91	20241210	2.41	N	129920	100	16 억	137200	N	N	N	N
119	20241210	110814	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3240	135	2	4.35	215798745	70438	83.88	2905	3240	2905	4035	2175	3105	3063.67	1.00	0	29148	3505	3305	3130	2930	2755	3217	2842	16	930	100	1980	5	1	13715053	444	-6.15	0.59	12	0.51	-527.00	5446.00	7080	20240117	-54.24	2905	20241210	11.53	7080	-54.24	20240117	2905	11.53	20241210	7080	-54.24	20240117	2905	11.53	20241210	2.41	N	129920	100	16 억	137200	N	N	N	N
120	20241210	100814	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3195	90	2	2.90	171279860	56574	67.37	2905	3200	2905	4035	2175	3105	3027.54	1.00	0	19967	3505	3305	3130	2930	2755	3217	2842	16	930	100	1980	5	1	13715053	438	-6.06	0.59	12	0.41	-527.00	5446.00	7080	20240117	-54.87	2905	20241210	9.98	7080	-54.87	20240117	2905	9.98	20241210	7080	-54.87	20240117	2905	9.98	20241210	2.41	N	129920	100	16 억	137200	N	N	N	N
121	20241210	090819	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3190	85	2	2.74	125564635	42219	50.28	2905	3190	2905	4035	2175	3105	2974.13	1.00	0	16385	3505	3305	3130	2930	2755	3217	2842	16	930	100	1980	5	1	13715053	438	-6.05	0.59	12	0.31	-527.00	5446.00	7080	20240117	-54.94	2905	20241210	9.81	7080	-54.94	20240117	2905	9.81	20241210	7080	-54.94	20240117	2905	9.81	20241210	2.41	N	129920	100	16 억	137200	N	N	N	N
122	20241209	160811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3105	-210	5	-6.33	263313635	83050	68.90	3160	3330	2955	4305	2325	3315	3170.54	0.98	0	3057	3635	3475	3345	3185	3055	3410	3120	16	990	100	2120	5	1	13715053	426	-5.89	0.57	12	0.61	-527.00	5446.00	7080	20240117	-56.14	2955	20241209	5.08	7080	-56.14	20240117	2955	5.08	20241209	7080	-56.14	20240117	2955	5.08	20241209	2.48	N	129920	100	16 억	134083	N	N	N	N
123	20241209	150811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3115	-200	5	-6.03	256859000	80976	67.18	3160	3330	2955	4305	2325	3315	3172.04	0.98	0	3668	3635	3475	3345	3185	3055	3410	3120	16	990	100	2120	5	1	13715053	427	-5.91	0.57	12	0.59	-527.00	5446.00	7080	20240117	-56.00	2955	20241209	5.41	7080	-56.00	20240117	2955	5.41	20241209	7080	-56.00	20240117	2955	5.41	20241209	2.48	N	129920	100	16 억	134083	N	N	N	N
124	20241209	140813	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3125	-190	5	-5.73	220464895	69237	57.44	3160	3330	2955	4305	2325	3315	3184.21	0.98	0	-1102	3635	3475	3345	3185	3055	3410	3120	16	990	100	2120	5	1	13715053	429	-5.93	0.57	12	0.50	-527.00	5446.00	7080	20240117	-55.86	2955	20241209	5.75	7080	-55.86	20240117	2955	5.75	20241209	7080	-55.86	20240117	2955	5.75	20241209	2.48	N	129920	100	16 억	134083	N	N	N	N
125	20241209	130815	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3170	-145	5	-4.37	218460270	68599	56.91	3160	3330	2955	4305	2325	3315	3184.60	0.98	0	-1186	3635	3475	3345	3185	3055	3410	3120	16	990	100	2120	5	1	13715053	435	-6.02	0.58	12	0.50	-527.00	5446.00	7080	20240117	-55.23	2955	20241209	7.28	7080	-55.23	20240117	2955	7.28	20241209	7080	-55.23	20240117	2955	7.28	20241209	2.48	N	129920	100	16 억	134083	N	N	N	N
126	20241209	120811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3225	-90	5	-2.71	187211875	58649	48.66	3160	3330	2955	4305	2325	3315	3192.07	0.98	0	-4677	3635	3475	3345	3185	3055	3410	3120	16	990	100	2120	5	1	13715053	442	-6.12	0.59	12	0.43	-527.00	5446.00	7080	20240117	-54.45	2955	20241209	9.14	7080	-54.45	20240117	2955	9.14	20241209	7080	-54.45	20240117	2955	9.14	20241209	2.48	N	129920	100	16 억	134083	N	N	N	N
127	20241209	110813	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3310	-5	5	-0.15	134695615	42491	35.25	3160	3330	2955	4305	2325	3315	3169.98	0.98	0	-4801	3635	3475	3345	3185	3055	3410	3120	16	990	100	2120	5	1	13715053	454	-6.28	0.61	12	0.31	-527.00	5446.00	7080	20240117	-53.25	2955	20241209	12.01	7080	-53.25	20240117	2955	12.01	20241209	7080	-53.25	20240117	2955	12.01	20241209	2.48	N	129920	100	16 억	134083	N	N	N	N
128	20241209	100811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3215	-100	5	-3.02	99746210	31741	26.33	3160	3330	2955	4305	2325	3315	3142.50	0.98	0	-157	3635	3475	3345	3185	3055	3410	3120	16	990	100	2120	5	1	13715053	441	-6.10	0.59	12	0.23	-527.00	5446.00	7080	20240117	-54.59	2955	20241209	8.80	7080	-54.59	20240117	2955	8.80	20241209	7080	-54.59	20240117	2955	8.80	20241209	2.48	N	129920	100	16 억	134083	N	N	N	N
129	20241209	090807	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2960	-355	5	-10.71	47770605	15380	12.76	3160	3285	2955	4305	2325	3315	3106.02	0.98	0	3694	3635	3475	3345	3185	3055	3410	3120	16	990	100	2120	5	1	13715053	406	-5.62	0.54	12	0.11	-527.00	5446.00	7080	20240117	-58.19	2955	20241209	0.17	7080	-58.19	20240117	2955	0.17	20241209	7080	-58.19	20240117	2955	0.17	20241209	2.48	N	129920	100	16 억	134083	Y	N	N	N
130	20241206	160804	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3315	-185	5	-5.29	396930950	119746	296.13	3480	3505	3215	4550	2450	3500	3314.77	1.01	0	-4041	3680	3590	3515	3425	3350	3552	3387	16	1050	100	2240	5	1	13715053	455	-6.29	0.61	12	0.87	-527.00	5446.00	7080	20240117	-53.18	3215	20241206	3.11	7080	-53.18	20240117	3215	3.11	20241206	7080	-53.18	20240117	3215	3.11	20241206	2.50	N	129920	100	16 억	138162	N	N	N	N
131	20241206	150809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3320	-180	5	-5.14	382650940	115428	285.45	3480	3505	3215	4550	2450	3500	3315.06	1.01	0	-3536	3680	3590	3515	3425	3350	3552	3387	16	1050	100	2240	5	1	13715053	455	-6.30	0.61	12	0.84	-527.00	5446.00	7080	20240117	-53.11	3215	20241206	3.27	7080	-53.11	20240117	3215	3.27	20241206	7080	-53.11	20240117	3215	3.27	20241206	2.50	N	129920	100	16 억	138162	N	N	N	N
132	20241206	140806	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3320	-180	5	-5.14	324281100	97621	241.42	3480	3505	3215	4550	2450	3500	3321.84	1.01	0	-4614	3680	3590	3515	3425	3350	3552	3387	16	1050	100	2240	5	1	13715053	455	-6.30	0.61	12	0.71	-527.00	5446.00	7080	20240117	-53.11	3215	20241206	3.27	7080	-53.11	20240117	3215	3.27	20241206	7080	-53.11	20240117	3215	3.27	20241206	2.50	N	129920	100	16 억	138162	N	N	N	N
133	20241206	130807	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3240	-260	5	-7.43	238612995	71573	177.00	3480	3505	3215	4550	2450	3500	3333.84	1.01	0	-4298	3680	3590	3515	3425	3350	3552	3387	16	1050	100	2240	5	1	13715053	444	-6.15	0.59	12	0.52	-527.00	5446.00	7080	20240117	-54.24	3215	20241206	0.78	7080	-54.24	20240117	3215	0.78	20241206	7080	-54.24	20240117	3215	0.78	20241206	2.50	N	129920	100	16 억	138162	N	N	N	N
134	20241206	120803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3290	-210	5	-6.00	205117430	61329	151.67	3480	3505	3215	4550	2450	3500	3344.54	1.01	0	-4798	3680	3590	3515	3425	3350	3552	3387	16	1050	100	2240	5	1	13715053	451	-6.24	0.60	12	0.45	-527.00	5446.00	7080	20240117	-53.53	3215	20241206	2.33	7080	-53.53	20240117	3215	2.33	20241206	7080	-53.53	20240117	3215	2.33	20241206	2.50	N	129920	100	16 억	138162	N	N	N	N
135	20241206	110800	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3305	-195	5	-5.57	190053150	56783	140.42	3480	3505	3215	4550	2450	3500	3347.01	1.01	0	-2890	3680	3590	3515	3425	3350	3552	3387	16	1050	100	2240	5	1	13715053	453	-6.27	0.61	12	0.41	-527.00	5446.00	7080	20240117	-53.32	3215	20241206	2.80	7080	-53.32	20240117	3215	2.80	20241206	7080	-53.32	20240117	3215	2.80	20241206	2.50	N	129920	100	16 억	138162	N	N	N	N
136	20241206	100800	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3410	-90	5	-2.57	62121565	18167	44.93	3480	3505	3365	4550	2450	3500	3419.47	1.01	0	-5349	3680	3590	3515	3425	3350	3552	3387	16	1050	100	2240	5	1	13715053	468	-6.47	0.63	12	0.13	-527.00	5446.00	7080	20240117	-51.84	3365	20241206	1.34	7080	-51.84	20240117	3365	1.34	20241206	7080	-51.84	20240117	3365	1.34	20241206	2.50	N	129920	100	16 억	138162	N	N	N	N
137	20241206	090806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3480	-20	5	-0.57	7080740	2041	5.05	3480	3485	3465	4550	2450	3500	3469.25	1.01	0	1127	3680	3590	3515	3425	3350	3552	3387	16	1050	100	2240	5	1	13715053	477	-6.60	0.64	12	0.01	-527.00	5446.00	7080	20240117	-50.85	3440	20241205	1.16	7080	-50.85	20240117	3440	1.16	20241205	7080	-50.85	20240117	3440	1.16	20241205	2.50	N	129920	100	16 억	138162	N	N	N	N
138	20241205	160751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3500	-25	5	-0.71	140745430	40346	51.90	3530	3605	3440	4580	2470	3525	3488.46	1.08	0	-10200	3801	3662	3591	3452	3381	3627	3417	16	1055	100	2250	5	1	13715053	480	-6.64	0.64	12	0.29	-527.00	5446.00	7080	20240117	-50.56	3440	20241205	1.74	7080	-50.56	20240117	3440	1.74	20241205	7080	-50.56	20240117	3440	1.74	20241205	2.47	N	129920	100	16 억	148362	N	N	N	N
139	20241205	150757	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3490	-35	5	-0.99	132031075	37844	48.68	3530	3605	3440	4580	2470	3525	3488.82	1.08	0	-9728	3801	3662	3591	3452	3381	3627	3417	16	1055	100	2250	5	1	13715053	479	-6.62	0.64	12	0.28	-527.00	5446.00	7080	20240117	-50.71	3440	20241205	1.45	7080	-50.71	20240117	3440	1.45	20241205	7080	-50.71	20240117	3440	1.45	20241205	2.47	N	129920	100	16 억	148362	N	N	N	N
140	20241205	140743	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3500	-25	5	-0.71	102434090	29297	37.68	3530	3605	3440	4580	2470	3525	3496.40	1.08	0	-9499	3801	3662	3591	3452	3381	3627	3417	16	1055	100	2250	5	1	13715053	480	-6.64	0.64	12	0.21	-527.00	5446.00	7080	20240117	-50.56	3440	20241205	1.74	7080	-50.56	20240117	3440	1.74	20241205	7080	-50.56	20240117	3440	1.74	20241205	2.47	N	129920	100	16 억	148362	N	N	N	N
141	20241205	130752	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3520	-5	5	-0.14	81486260	23328	30.01	3530	3605	3440	4580	2470	3525	3493.07	1.08	0	-8044	3801	3662	3591	3452	3381	3627	3417	16	1055	100	2250	5	1	13715053	483	-6.68	0.65	12	0.17	-527.00	5446.00	7080	20240117	-50.28	3440	20241205	2.33	7080	-50.28	20240117	3440	2.33	20241205	7080	-50.28	20240117	3440	2.33	20241205	2.47	N	129920	100	16 억	148362	N	N	N	N
142	20241205	120753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3510	-15	5	-0.43	78583015	22500	28.94	3530	3605	3440	4580	2470	3525	3492.58	1.08	0	-7550	3801	3662	3591	3452	3381	3627	3417	16	1055	100	2250	5	1	13715053	481	-6.66	0.64	12	0.16	-527.00	5446.00	7080	20240117	-50.42	3440	20241205	2.03	7080	-50.42	20240117	3440	2.03	20241205	7080	-50.42	20240117	3440	2.03	20241205	2.47	N	129920	100	16 억	148362	N	N	N	N
143	20241205	110751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3510	-15	5	-0.43	71700675	20538	26.42	3530	3605	3440	4580	2470	3525	3491.12	1.08	0	-7564	3801	3662	3591	3452	3381	3627	3417	16	1055	100	2250	5	1	13715053	481	-6.66	0.64	12	0.15	-527.00	5446.00	7080	20240117	-50.42	3440	20241205	2.03	7080	-50.42	20240117	3440	2.03	20241205	7080	-50.42	20240117	3440	2.03	20241205	2.47	N	129920	100	16 억	148362	N	N	N	N
144	20241205	100748	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3485	-40	5	-1.13	35910730	10343	13.30	3530	3555	3440	4580	2470	3525	3471.98	1.08	0	-4130	3801	3662	3591	3452	3381	3627	3417	16	1055	100	2250	5	1	13715053	478	-6.61	0.64	12	0.08	-527.00	5446.00	7080	20240117	-50.78	3440	20241205	1.31	7080	-50.78	20240117	3440	1.31	20241205	7080	-50.78	20240117	3440	1.31	20241205	2.47	N	129920	100	16 억	148362	N	N	N	N
145	20241205	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3525	0	3	0.00	2115375	599	0.77	3530	3555	3525	4580	2470	3525	3531.51	1.08	0	-503	3801	3662	3591	3452	3381	3627	3417	16	1055	100	2250	5	1	13715053	483	-6.69	0.65	12	0.00	-527.00	5446.00	7080	20240117	-50.21	3475	20241115	1.44	7080	-50.21	20240117	3475	1.44	20241115	7080	-50.21	20240117	3475	1.44	20241115	2.47	N	129920	100	16 억	148362	N	N	N	N
146	20241204	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3525	-155	5	-4.21	275974075	76992	163.37	3590	3730	3520	4780	2580	3680	3584.45	1.18	0	-14063	3853	3766	3698	3611	3543	3732	3577	16	1100	100	2350	5	1	13715053	483	-6.69	0.65	12	0.56	-527.00	5446.00	7080	20240117	-50.21	3475	20241115	1.44	7080	-50.21	20240117	3475	1.44	20241115	7080	-50.21	20240117	3475	1.44	20241115	2.57	N	129920	100	16 억	162425	N	N	N	N
147	20241204	150740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3585	-95	5	-2.58	251324640	70016	148.57	3590	3730	3520	4780	2580	3680	3589.53	1.18	0	-11616	3853	3766	3698	3611	3543	3732	3577	16	1100	100	2350	5	1	13715053	492	-6.80	0.66	12	0.51	-527.00	5446.00	7080	20240117	-49.36	3475	20241115	3.17	7080	-49.36	20240117	3475	3.17	20241115	7080	-49.36	20240117	3475	3.17	20241115	2.57	N	129920	100	16 억	162425	N	N	N	N
148	20241204	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3560	-120	5	-3.26	221895955	61732	130.99	3590	3730	3520	4780	2580	3680	3594.50	1.18	0	-8734	3853	3766	3698	3611	3543	3732	3577	16	1100	100	2350	5	1	13715053	488	-6.76	0.65	12	0.45	-527.00	5446.00	7080	20240117	-49.72	3475	20241115	2.45	7080	-49.72	20240117	3475	2.45	20241115	7080	-49.72	20240117	3475	2.45	20241115	2.57	N	129920	100	16 억	162425	N	N	N	N
149	20241204	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3625	-55	5	-1.49	202080410	56170	119.19	3590	3730	3520	4780	2580	3680	3597.66	1.18	0	-8460	3853	3766	3698	3611	3543	3732	3577	16	1100	100	2350	5	1	13715053	497	-6.88	0.67	12	0.41	-527.00	5446.00	7080	20240117	-48.80	3475	20241115	4.32	7080	-48.80	20240117	3475	4.32	20241115	7080	-48.80	20240117	3475	4.32	20241115	2.57	N	129920	100	16 억	162425	N	N	N	N
150	20241204	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3540	-140	5	-3.80	159860655	44507	94.44	3590	3730	3530	4780	2580	3680	3591.81	1.18	0	-6988	3853	3766	3698	3611	3543	3732	3577	16	1100	100	2350	5	1	13715053	486	-6.72	0.65	12	0.32	-527.00	5446.00	7080	20240117	-50.00	3475	20241115	1.87	7080	-50.00	20240117	3475	1.87	20241115	7080	-50.00	20240117	3475	1.87	20241115	2.57	N	129920	100	16 억	162425	N	N	N	N
151	20241204	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3555	-125	5	-3.40	142034615	39469	83.75	3590	3730	3535	4780	2580	3680	3598.64	1.18	0	-3729	3853	3766	3698	3611	3543	3732	3577	16	1100	100	2350	5	1	13715053	488	-6.75	0.65	12	0.29	-527.00	5446.00	7080	20240117	-49.79	3475	20241115	2.30	7080	-49.79	20240117	3475	2.30	20241115	7080	-49.79	20240117	3475	2.30	20241115	2.57	N	129920	100	16 억	162425	N	N	N	N
152	20241204	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3595	-85	5	-2.31	99914545	27624	58.61	3590	3730	3555	4780	2580	3680	3616.95	1.18	0	-436	3853	3766	3698	3611	3543	3732	3577	16	1100	100	2350	5	1	13715053	493	-6.82	0.66	12	0.20	-527.00	5446.00	7080	20240117	-49.22	3475	20241115	3.45	7080	-49.22	20240117	3475	3.45	20241115	7080	-49.22	20240117	3475	3.45	20241115	2.57	N	129920	100	16 억	162425	N	N	N	N
153	20241204	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3650	-30	5	-0.82	6637680	1840	3.90	3590	3650	3590	4780	2580	3680	3607.43	1.18	0	345	3853	3766	3698	3611	3543	3732	3577	16	1100	100	2350	5	1	13715053	501	-6.93	0.67	12	0.01	-527.00	5446.00	7080	20240117	-48.45	3475	20241115	5.04	7080	-48.45	20240117	3475	5.04	20241115	7080	-48.45	20240117	3475	5.04	20241115	2.57	N	129920	100	16 억	162425	N	N	N	N
154	20241203	160811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	-55	5	-1.47	174236100	47111	83.08	3720	3785	3630	4855	2615	3735	3698.49	1.14	0	5335	3928	3831	3758	3661	3588	3880	3710	16	1120	100	2390	5	1	13715053	505	-6.98	0.68	12	0.34	-527.00	5446.00	7080	20240117	-48.02	3475	20241115	5.90	7080	-48.02	20240117	3475	5.90	20241115	7080	-48.02	20240117	3475	5.90	20241115	2.61	N	129920	100	16 억	156959	N	N	N	N
155	20241203	150839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3700	-35	5	-0.94	163543730	44207	77.96	3720	3785	3630	4855	2615	3735	3699.50	1.14	0	6265	3928	3831	3758	3661	3588	3880	3710	16	1120	100	2390	5	1	13715053	507	-7.02	0.68	12	0.32	-527.00	5446.00	7080	20240117	-47.74	3475	20241115	6.47	7080	-47.74	20240117	3475	6.47	20241115	7080	-47.74	20240117	3475	6.47	20241115	2.61	N	129920	100	16 억	156959	N	N	N	N
156	20241203	140827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3685	-50	5	-1.34	154673980	41804	73.72	3720	3785	3630	4855	2615	3735	3699.98	1.14	0	7051	3928	3831	3758	3661	3588	3880	3710	16	1120	100	2390	5	1	13715053	505	-6.99	0.68	12	0.30	-527.00	5446.00	7080	20240117	-47.95	3475	20241115	6.04	7080	-47.95	20240117	3475	6.04	20241115	7080	-47.95	20240117	3475	6.04	20241115	2.61	N	129920	100	16 억	156959	N	N	N	N
157	20241203	130830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3710	-25	5	-0.67	152104185	41108	72.50	3720	3785	3630	4855	2615	3735	3700.11	1.14	0	6719	3928	3831	3758	3661	3588	3880	3710	16	1120	100	2390	5	1	13715053	509	-7.04	0.68	12	0.30	-527.00	5446.00	7080	20240117	-47.60	3475	20241115	6.76	7080	-47.60	20240117	3475	6.76	20241115	7080	-47.60	20240117	3475	6.76	20241115	2.61	N	129920	100	16 억	156959	N	N	N	N
158	20241203	120839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3695	-40	5	-1.07	146857280	39695	70.01	3720	3785	3630	4855	2615	3735	3699.64	1.14	0	6754	3928	3831	3758	3661	3588	3880	3710	16	1120	100	2390	5	1	13715053	507	-7.01	0.68	12	0.29	-527.00	5446.00	7080	20240117	-47.81	3475	20241115	6.33	7080	-47.81	20240117	3475	6.33	20241115	7080	-47.81	20240117	3475	6.33	20241115	2.61	N	129920	100	16 억	156959	N	N	N	N
159	20241203	110819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	-55	5	-1.47	145010305	39195	69.12	3720	3785	3630	4855	2615	3735	3699.71	1.14	0	6754	3928	3831	3758	3661	3588	3880	3710	16	1120	100	2390	5	1	13715053	505	-6.98	0.68	12	0.29	-527.00	5446.00	7080	20240117	-48.02	3475	20241115	5.90	7080	-48.02	20240117	3475	5.90	20241115	7080	-48.02	20240117	3475	5.90	20241115	2.61	N	129920	100	16 억	156959	N	N	N	N
160	20241203	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3715	-20	5	-0.54	139808680	37781	66.63	3720	3785	3630	4855	2615	3735	3700.50	1.14	0	7576	3928	3831	3758	3661	3588	3880	3710	16	1120	100	2390	5	1	13715053	510	-7.05	0.68	12	0.28	-527.00	5446.00	7080	20240117	-47.53	3475	20241115	6.91	7080	-47.53	20240117	3475	6.91	20241115	7080	-47.53	20240117	3475	6.91	20241115	2.61	N	129920	100	16 억	156959	N	N	N	N
161	20241203	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3645	-90	5	-2.41	64070925	17387	30.66	3720	3730	3630	4855	2615	3735	3684.99	1.14	0	11043	3928	3831	3758	3661	3588	3880	3710	16	1120	100	2390	5	1	13715053	500	-6.92	0.67	12	0.13	-527.00	5446.00	7080	20240117	-48.52	3475	20241115	4.89	7080	-48.52	20240117	3475	4.89	20241115	7080	-48.52	20240117	3475	4.89	20241115	2.61	N	129920	100	16 억	156959	N	N	N	N
162	20241202	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	50	2	1.36	211949180	56326	169.07	3685	3855	3685	4790	2580	3685	3762.90	1.20	0	-6882	3861	3772	3701	3612	3541	3817	3657	16	1105	100	2350	5	1	13715053	512	-7.09	0.69	12	0.41	-527.00	5446.00	7080	20240117	-47.25	3475	20241115	7.48	7080	-47.25	20240117	3475	7.48	20241115	7080	-47.25	20240117	3475	7.48	20241115	2.60	N	129920	100	16 억	163972	N	N	N	N
163	20241202	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3770	85	2	2.31	202509615	53790	161.45	3685	3855	3685	4790	2580	3685	3764.82	1.20	0	-7521	3861	3772	3701	3612	3541	3817	3657	16	1105	100	2350	5	1	13715053	517	-7.15	0.69	12	0.39	-527.00	5446.00	7080	20240117	-46.75	3475	20241115	8.49	7080	-46.75	20240117	3475	8.49	20241115	7080	-46.75	20240117	3475	8.49	20241115	2.60	N	129920	100	16 억	163972	N	N	N	N
164	20241202	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3785	100	2	2.71	180789890	48012	144.11	3685	3855	3685	4790	2580	3685	3765.51	1.20	0	-9302	3861	3772	3701	3612	3541	3817	3657	16	1105	100	2350	5	1	13715053	519	-7.18	0.70	12	0.35	-527.00	5446.00	7080	20240117	-46.54	3475	20241115	8.92	7080	-46.54	20240117	3475	8.92	20241115	7080	-46.54	20240117	3475	8.92	20241115	2.60	N	129920	100	16 억	163972	N	N	N	N
165	20241202	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	50	2	1.36	161639165	42900	128.77	3685	3855	3685	4790	2580	3685	3767.81	1.20	0	-6979	3861	3772	3701	3612	3541	3817	3657	16	1105	100	2350	5	1	13715053	512	-7.09	0.69	12	0.31	-527.00	5446.00	7080	20240117	-47.25	3475	20241115	7.48	7080	-47.25	20240117	3475	7.48	20241115	7080	-47.25	20240117	3475	7.48	20241115	2.60	N	129920	100	16 억	163972	N	N	N	N
166	20241202	120819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3695	10	2	0.27	161096950	42755	128.33	3685	3855	3685	4790	2580	3685	3767.91	1.20	0	-6979	3861	3772	3701	3612	3541	3817	3657	16	1105	100	2350	5	1	13715053	507	-7.01	0.68	12	0.31	-527.00	5446.00	7080	20240117	-47.81	3475	20241115	6.33	7080	-47.81	20240117	3475	6.33	20241115	7080	-47.81	20240117	3475	6.33	20241115	2.60	N	129920	100	16 억	163972	N	N	N	N
167	20241202	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	50	2	1.36	150322940	39856	119.63	3685	3855	3685	4790	2580	3685	3771.65	1.20	0	-6901	3861	3772	3701	3612	3541	3817	3657	16	1105	100	2350	5	1	13715053	512	-7.09	0.69	12	0.29	-527.00	5446.00	7080	20240117	-47.25	3475	20241115	7.48	7080	-47.25	20240117	3475	7.48	20241115	7080	-47.25	20240117	3475	7.48	20241115	2.60	N	129920	100	16 억	163972	N	N	N	N
168	20241202	100741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3700	15	2	0.41	134913300	35717	107.21	3685	3855	3685	4790	2580	3685	3777.29	1.20	0	-5894	3861	3772	3701	3612	3541	3817	3657	16	1105	100	2350	5	1	13715053	507	-7.02	0.68	12	0.26	-527.00	5446.00	7080	20240117	-47.74	3475	20241115	6.47	7080	-47.74	20240117	3475	6.47	20241115	7080	-47.74	20240117	3475	6.47	20241115	2.60	N	129920	100	16 억	163972	N	N	N	N
169	20241202	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3750	65	2	1.76	7019200	1889	5.67	3685	3750	3685	4790	2580	3685	3715.83	1.20	0	-593	3861	3772	3701	3612	3541	3817	3657	16	1105	100	2350	5	1	13715053	514	-7.12	0.69	12	0.01	-527.00	5446.00	7080	20240117	-47.03	3475	20241115	7.91	7080	-47.03	20240117	3475	7.91	20241115	7080	-47.03	20240117	3475	7.91	20241115	2.60	N	129920	100	16 억	163972	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History