KissMeData/054950/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160604	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19060	350	2	1.87	683086770	35919	126.50	18600	19250	18590	24300	13100	18710	19017.53	8.60	12139	12079	19470	19090	18840	18460	18210	18965	18335	60	5590	500	13090	10	1	12089892	2304	8.78	1.13	12	0.30	2171.00	16796.00	32800	20240422	-41.89	16970	20241209	12.32	32800	-41.89	20240422	16970	12.32	20241209	32800	-41.89	20240422	16970	12.32	20241209	2.28	N	054950	500	60 억	1040322	N	N	661	N	N
3	20241231	150605	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19060	350	2	1.87	683086770	35919	126.50	18600	19250	18590	24300	13100	18710	19017.53	8.60	12139	12079	19470	19090	18840	18460	18210	18965	18335	60	5590	500	13090	10	1	12089892	2304	8.78	1.13	12	0.30	2171.00	16796.00	32800	20240422	-41.89	16970	20241209	12.32	32800	-41.89	20240422	16970	12.32	20241209	32800	-41.89	20240422	16970	12.32	20241209	2.28	N	054950	500	60 억	1040322	N	N	661	N	N
4	20241231	140602	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19060	350	2	1.87	683086770	35919	126.50	18600	19250	18590	24300	13100	18710	19017.53	8.60	12139	12079	19470	19090	18840	18460	18210	18965	18335	60	5590	500	13090	10	1	12089892	2304	8.78	1.13	12	0.30	2171.00	16796.00	32800	20240422	-41.89	16970	20241209	12.32	32800	-41.89	20240422	16970	12.32	20241209	32800	-41.89	20240422	16970	12.32	20241209	2.28	N	054950	500	60 억	1040322	N	N	661	N	N
5	20241231	130605	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19060	350	2	1.87	683086770	35919	126.50	18600	19250	18590	24300	13100	18710	19017.53	8.60	12139	12079	19470	19090	18840	18460	18210	18965	18335	60	5590	500	13090	10	1	12089892	2304	8.78	1.13	12	0.30	2171.00	16796.00	32800	20240422	-41.89	16970	20241209	12.32	32800	-41.89	20240422	16970	12.32	20241209	32800	-41.89	20240422	16970	12.32	20241209	2.28	N	054950	500	60 억	1040322	N	N	661	N	N
6	20241231	120604	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19060	350	2	1.87	683086770	35919	126.50	18600	19250	18590	24300	13100	18710	19017.53	8.60	12139	12079	19470	19090	18840	18460	18210	18965	18335	60	5590	500	13090	10	1	12089892	2304	8.78	1.13	12	0.30	2171.00	16796.00	32800	20240422	-41.89	16970	20241209	12.32	32800	-41.89	20240422	16970	12.32	20241209	32800	-41.89	20240422	16970	12.32	20241209	2.28	N	054950	500	60 억	1040322	N	N	661	N	N
7	20241231	110603	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19060	350	2	1.87	683086770	35919	126.50	18600	19250	18590	24300	13100	18710	19017.53	8.60	12139	12079	19470	19090	18840	18460	18210	18965	18335	60	5590	500	13090	10	1	12089892	2304	8.78	1.13	12	0.30	2171.00	16796.00	32800	20240422	-41.89	16970	20241209	12.32	32800	-41.89	20240422	16970	12.32	20241209	32800	-41.89	20240422	16970	12.32	20241209	2.28	N	054950	500	60 억	1040322	N	N	661	N	N
8	20241231	100559	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19060	350	2	1.87	683086770	35919	126.50	18600	19250	18590	24300	13100	18710	19017.53	8.60	12139	12079	19470	19090	18840	18460	18210	18965	18335	60	5590	500	13090	10	1	12089892	2304	8.78	1.13	12	0.30	2171.00	16796.00	32800	20240422	-41.89	16970	20241209	12.32	32800	-41.89	20240422	16970	12.32	20241209	32800	-41.89	20240422	16970	12.32	20241209	2.28	N	054950	500	60 억	1040322	N	N	661	N	N
9	20241231	090605	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19060	350	2	1.87	683086770	35919	126.50	18600	19250	18590	24300	13100	18710	19017.53	8.60	12139	12079	19470	19090	18840	18460	18210	18965	18335	60	5590	500	13090	10	1	12089892	2304	8.78	1.13	12	0.30	2171.00	16796.00	32800	20240422	-41.89	16970	20241209	12.32	32800	-41.89	20240422	16970	12.32	20241209	32800	-41.89	20240422	16970	12.32	20241209	2.28	N	054950	500	60 억	1040322	N	N	661	N	N
10	20241230	160601	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19060	350	2	1.87	683067710	35918	126.50	18600	19250	18590	24300	13100	18710	19017.53	8.50	0	12079	19470	19090	18840	18460	18210	18965	18335	60	5590	500	13090	10	1	12089892	2304	8.78	1.13	12	0.30	2171.00	16796.00	32800	20240422	-41.89	16970	20241209	12.32	32800	-41.89	20240422	16970	12.32	20241209	32800	-41.89	20240422	16970	12.32	20241209	2.28	N	054950	500	60 억	1028183	N	N	661	N	N
11	20241230	150605	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19040	330	2	1.76	607537390	31948	112.52	18600	19250	18590	24300	13100	18710	19016.57	8.50	0	10819	19470	19090	18840	18460	18210	18965	18335	60	5590	500	13090	10	1	12089892	2302	8.77	1.13	12	0.26	2171.00	16796.00	32800	20240422	-41.95	16970	20241209	12.20	32800	-41.95	20240422	16970	12.20	20241209	32800	-41.95	20240422	16970	12.20	20241209	2.28	N	054950	500	60 억	1028183	N	N	35	N	N
12	20241230	140603	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19060	350	2	1.87	545532060	28690	101.04	18600	19250	18590	24300	13100	18710	19014.85	8.50	0	9154	19470	19090	18840	18460	18210	18965	18335	60	5590	500	13090	10	1	12089892	2304	8.78	1.13	12	0.24	2171.00	16796.00	32800	20240422	-41.89	16970	20241209	12.32	32800	-41.89	20240422	16970	12.32	20241209	32800	-41.89	20240422	16970	12.32	20241209	2.28	N	054950	500	60 억	1028183	N	N	35	N	N
13	20241230	130603	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19050	340	2	1.82	493406900	25954	91.41	18600	19250	18590	24300	13100	18710	19010.97	8.50	0	8136	19470	19090	18840	18460	18210	18965	18335	60	5590	500	13090	10	1	12089892	2303	8.77	1.13	12	0.21	2171.00	16796.00	32800	20240422	-41.92	16970	20241209	12.26	32800	-41.92	20240422	16970	12.26	20241209	32800	-41.92	20240422	16970	12.26	20241209	2.28	N	054950	500	60 억	1028183	N	N	35	N	N
14	20241230	120600	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19030	320	2	1.71	419566490	22062	77.70	18600	19250	18590	24300	13100	18710	19017.79	8.50	0	7140	19470	19090	18840	18460	18210	18965	18335	60	5590	500	13090	10	1	12089892	2301	8.77	1.13	12	0.18	2171.00	16796.00	32800	20240422	-41.98	16970	20241209	12.14	32800	-41.98	20240422	16970	12.14	20241209	32800	-41.98	20240422	16970	12.14	20241209	2.28	N	054950	500	60 억	1028183	N	N	35	N	N
15	20241230	110602	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19110	400	2	2.14	384198570	20204	71.16	18600	19250	18590	24300	13100	18710	19016.16	8.50	0	5987	19470	19090	18840	18460	18210	18965	18335	60	5590	500	13090	10	1	12089892	2310	8.80	1.14	12	0.17	2171.00	16796.00	32800	20240422	-41.74	16970	20241209	12.61	32800	-41.74	20240422	16970	12.61	20241209	32800	-41.74	20240422	16970	12.61	20241209	2.28	N	054950	500	60 억	1028183	N	N	35	N	N
16	20241230	100603	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	19080	370	2	1.98	259478380	13672	48.15	18600	19250	18590	24300	13100	18710	18979.07	8.50	0	3340	19470	19090	18840	18460	18210	18965	18335	60	5590	500	13090	10	1	12089892	2307	8.79	1.14	12	0.11	2171.00	16796.00	32800	20240422	-41.83	16970	20241209	12.43	32800	-41.83	20240422	16970	12.43	20241209	32800	-41.83	20240422	16970	12.43	20241209	2.28	N	054950	500	60 억	1028183	N	N	35	N	N
17	20241230	090604	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	18660	-50	5	-0.27	4507200	242	0.85	18600	18710	18590	24300	13100	18710	18619.96	8.50	0	25	19470	19090	18840	18460	18210	18965	18335	60	5590	500	13090	10	1	12089892	2256	8.60	1.11	12	0.00	2171.00	16796.00	32800	20240422	-43.11	16970	20241209	9.96	32800	-43.11	20240422	16970	9.96	20241209	32800	-43.11	20240422	16970	9.96	20241209	2.28	N	054950	500	60 억	1028183	N	N	35	N	N
18	20241227	160600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18710	-510	5	-2.65	534193280	28391	121.62	19220	19220	18590	24950	13460	19220	18815.59	8.63	0	-11053	19633	19426	19293	19086	18953	19360	19020	60	5730	500	13450	10	1	12089892	2262	8.62	1.11	12	0.23	2171.00	16796.00	32800	20240422	-42.96	16970	20241209	10.25	32800	-42.96	20240422	16970	10.25	20241209	32800	-42.96	20240422	16970	10.25	20241209	2.29	N	054950	500	60 억	1043839	N	N	35	N	N
19	20241227	150600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18760	-460	5	-2.39	493560230	26222	112.33	19220	19220	18590	24950	13460	19220	18822.37	8.63	0	-10574	19633	19426	19293	19086	18953	19360	19020	60	5730	500	13450	10	1	12089892	2268	8.64	1.12	12	0.22	2171.00	16796.00	32800	20240422	-42.80	16970	20241209	10.55	32800	-42.80	20240422	16970	10.55	20241209	32800	-42.80	20240422	16970	10.55	20241209	2.29	N	054950	500	60 억	1043839	N	N	148	N	N
20	20241227	140602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18730	-490	5	-2.55	340058310	18054	77.34	19220	19220	18590	24950	13460	19220	18835.62	8.63	0	-8523	19633	19426	19293	19086	18953	19360	19020	60	5730	500	13450	10	1	12089892	2264	8.63	1.12	12	0.15	2171.00	16796.00	32800	20240422	-42.90	16970	20241209	10.37	32800	-42.90	20240422	16970	10.37	20241209	32800	-42.90	20240422	16970	10.37	20241209	2.29	N	054950	500	60 억	1043839	N	N	148	N	N
21	20241227	130601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18710	-510	5	-2.65	328905100	17458	74.79	19220	19220	18590	24950	13460	19220	18839.79	8.63	0	-8276	19633	19426	19293	19086	18953	19360	19020	60	5730	500	13450	10	1	12089892	2262	8.62	1.11	12	0.14	2171.00	16796.00	32800	20240422	-42.96	16970	20241209	10.25	32800	-42.96	20240422	16970	10.25	20241209	32800	-42.96	20240422	16970	10.25	20241209	2.29	N	054950	500	60 억	1043839	N	N	148	N	N
22	20241227	120601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18590	-630	5	-3.28	306282510	16247	69.60	19220	19220	18590	24950	13460	19220	18851.63	8.63	0	-7813	19633	19426	19293	19086	18953	19360	19020	60	5730	500	13450	10	1	12089892	2248	8.56	1.11	12	0.13	2171.00	16796.00	32800	20240422	-43.32	16970	20241209	9.55	32800	-43.32	20240422	16970	9.55	20241209	32800	-43.32	20240422	16970	9.55	20241209	2.29	N	054950	500	60 억	1043839	N	N	148	N	N
23	20241227	110600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18800	-420	5	-2.19	236377300	12513	53.60	19220	19220	18750	24950	13460	19220	18890.54	8.63	0	-5518	19633	19426	19293	19086	18953	19360	19020	60	5730	500	13450	10	1	12089892	2273	8.66	1.12	12	0.10	2171.00	16796.00	32800	20240422	-42.68	16970	20241209	10.78	32800	-42.68	20240422	16970	10.78	20241209	32800	-42.68	20240422	16970	10.78	20241209	2.29	N	054950	500	60 억	1043839	N	N	148	N	N
24	20241227	100559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18960	-260	5	-1.35	149912050	7931	33.97	19220	19220	18750	24950	13460	19220	18902.04	8.63	0	-2495	19633	19426	19293	19086	18953	19360	19020	60	5730	500	13450	10	1	12089892	2292	8.73	1.13	12	0.07	2171.00	16796.00	32800	20240422	-42.20	16970	20241209	11.73	32800	-42.20	20240422	16970	11.73	20241209	32800	-42.20	20240422	16970	11.73	20241209	2.29	N	054950	500	60 억	1043839	N	N	148	N	N
25	20241227	090602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19070	-150	5	-0.78	1667780	87	0.37	19220	19220	19060	24950	13460	19220	19169.89	8.63	0	-35	19633	19426	19293	19086	18953	19360	19020	60	5730	500	13450	10	1	12089892	2306	8.78	1.14	12	0.00	2171.00	16796.00	32800	20240422	-41.86	16970	20241209	12.37	32800	-41.86	20240422	16970	12.37	20241209	32800	-41.86	20240422	16970	12.37	20241209	2.29	N	054950	500	60 억	1043839	N	N	148	N	N
26	20241226	160559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19220	-80	5	-0.41	447873590	23244	67.06	19300	19500	19160	25050	13510	19300	19268.51	8.69	0	-6573	19606	19452	19286	19132	18966	19530	19210	60	5750	500	13510	10	1	12089892	2324	8.85	1.14	12	0.19	2171.00	16796.00	32800	20240422	-41.40	16970	20241209	13.26	32800	-41.40	20240422	16970	13.26	20241209	32800	-41.40	20240422	16970	13.26	20241209	2.32	N	054950	500	60 억	1050330	N	N	148	N	N
27	20241226	150555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19190	-110	5	-0.57	379047020	19658	56.71	19300	19500	19160	25050	13510	19300	19282.07	8.69	0	-6173	19606	19452	19286	19132	18966	19530	19210	60	5750	500	13510	10	1	12089892	2320	8.84	1.14	12	0.16	2171.00	16796.00	32800	20240422	-41.49	16970	20241209	13.08	32800	-41.49	20240422	16970	13.08	20241209	32800	-41.49	20240422	16970	13.08	20241209	2.32	N	054950	500	60 억	1050330	N	N	11	N	N
28	20241226	140555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19270	-30	5	-0.16	343346360	17801	51.36	19300	19500	19160	25050	13510	19300	19288.04	8.69	0	-4941	19606	19452	19286	19132	18966	19530	19210	60	5750	500	13510	10	1	12089892	2330	8.88	1.15	12	0.15	2171.00	16796.00	32800	20240422	-41.25	16970	20241209	13.55	32800	-41.25	20240422	16970	13.55	20241209	32800	-41.25	20240422	16970	13.55	20241209	2.32	N	054950	500	60 억	1050330	N	N	11	N	N
29	20241226	130557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19330	30	2	0.16	283482990	14699	42.41	19300	19500	19160	25050	13510	19300	19285.87	8.69	0	-3811	19606	19452	19286	19132	18966	19530	19210	60	5750	500	13510	10	1	12089892	2337	8.90	1.15	12	0.12	2171.00	16796.00	32800	20240422	-41.07	16970	20241209	13.91	32800	-41.07	20240422	16970	13.91	20241209	32800	-41.07	20240422	16970	13.91	20241209	2.32	N	054950	500	60 억	1050330	N	N	11	N	N
30	20241226	120553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19240	-60	5	-0.31	246044500	12759	36.81	19300	19500	19160	25050	13510	19300	19284.00	8.69	0	-4141	19606	19452	19286	19132	18966	19530	19210	60	5750	500	13510	10	1	12089892	2326	8.86	1.15	12	0.11	2171.00	16796.00	32800	20240422	-41.34	16970	20241209	13.38	32800	-41.34	20240422	16970	13.38	20241209	32800	-41.34	20240422	16970	13.38	20241209	2.32	N	054950	500	60 억	1050330	N	N	11	N	N
31	20241226	110556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19220	-80	5	-0.41	224514940	11637	33.57	19300	19500	19170	25050	13510	19300	19293.20	8.69	0	-3746	19606	19452	19286	19132	18966	19530	19210	60	5750	500	13510	10	1	12089892	2324	8.85	1.14	12	0.10	2171.00	16796.00	32800	20240422	-41.40	16970	20241209	13.26	32800	-41.40	20240422	16970	13.26	20241209	32800	-41.40	20240422	16970	13.26	20241209	2.32	N	054950	500	60 억	1050330	N	N	11	N	N
32	20241226	100556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19290	-10	5	-0.05	143443970	7423	21.42	19300	19500	19180	25050	13510	19300	19324.26	8.69	0	-1566	19606	19452	19286	19132	18966	19530	19210	60	5750	500	13510	10	1	12089892	2332	8.89	1.15	12	0.06	2171.00	16796.00	32800	20240422	-41.19	16970	20241209	13.67	32800	-41.19	20240422	16970	13.67	20241209	32800	-41.19	20240422	16970	13.67	20241209	2.32	N	054950	500	60 억	1050330	N	N	11	N	N
33	20241226	090556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19490	190	2	0.98	34804910	1791	5.17	19300	19500	19300	25050	13510	19300	19433.23	8.69	0	982	19606	19452	19286	19132	18966	19530	19210	60	5750	500	13510	10	1	12089892	2356	8.98	1.16	12	0.01	2171.00	16796.00	32800	20240422	-40.58	16970	20241209	14.85	32800	-40.58	20240422	16970	14.85	20241209	32800	-40.58	20240422	16970	14.85	20241209	2.32	N	054950	500	60 억	1050330	N	N	11	N	N
34	20241224	160556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19300	60	2	0.31	668743170	34610	129.79	19240	19440	19120	25000	13470	19240	19322.35	8.64	0	5880	19720	19480	19040	18800	18360	19600	18920	60	5760	500	13460	10	1	12089892	2333	8.89	1.15	12	0.29	2171.00	16796.00	32800	20240422	-41.16	16970	20241209	13.73	32800	-41.16	20240422	16970	13.73	20241209	32800	-41.16	20240422	16970	13.73	20241209	2.31	N	054950	500	60 억	1044497	N	N	11	N	N
35	20241224	150555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19280	40	2	0.21	640758520	33159	124.34	19240	19440	19120	25000	13470	19240	19323.82	8.64	0	6024	19720	19480	19040	18800	18360	19600	18920	60	5760	500	13460	10	1	12089892	2331	8.88	1.15	12	0.27	2171.00	16796.00	32800	20240422	-41.22	16970	20241209	13.61	32800	-41.22	20240422	16970	13.61	20241209	32800	-41.22	20240422	16970	13.61	20241209	2.31	N	054950	500	60 억	1044497	N	N	15	N	N
36	20241224	140553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19340	100	2	0.52	601119050	31105	116.64	19240	19440	19120	25000	13470	19240	19325.48	8.64	0	6110	19720	19480	19040	18800	18360	19600	18920	60	5760	500	13460	10	1	12089892	2338	8.91	1.15	12	0.26	2171.00	16796.00	32800	20240422	-41.04	16970	20241209	13.97	32800	-41.04	20240422	16970	13.97	20241209	32800	-41.04	20240422	16970	13.97	20241209	2.31	N	054950	500	60 억	1044497	N	N	15	N	N
37	20241224	130555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19350	110	2	0.57	492261380	25475	95.53	19240	19440	19120	25000	13470	19240	19323.31	8.64	0	5975	19720	19480	19040	18800	18360	19600	18920	60	5760	500	13460	10	1	12089892	2339	8.91	1.15	12	0.21	2171.00	16796.00	32800	20240422	-41.01	16970	20241209	14.02	32800	-41.01	20240422	16970	14.02	20241209	32800	-41.01	20240422	16970	14.02	20241209	2.31	N	054950	500	60 억	1044497	N	N	15	N	N
38	20241224	120554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19370	130	2	0.68	343341370	17782	66.68	19240	19440	19120	25000	13470	19240	19308.37	8.64	0	4880	19720	19480	19040	18800	18360	19600	18920	60	5760	500	13460	10	1	12089892	2342	8.92	1.15	12	0.15	2171.00	16796.00	32800	20240422	-40.95	16970	20241209	14.14	32800	-40.95	20240422	16970	14.14	20241209	32800	-40.95	20240422	16970	14.14	20241209	2.31	N	054950	500	60 억	1044497	N	N	15	N	N
39	20241224	110555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19410	170	2	0.88	174801330	9078	34.04	19240	19410	19120	25000	13470	19240	19255.49	8.64	0	3460	19720	19480	19040	18800	18360	19600	18920	60	5760	500	13460	10	1	12089892	2347	8.94	1.16	12	0.08	2171.00	16796.00	32800	20240422	-40.82	16970	20241209	14.38	32800	-40.82	20240422	16970	14.38	20241209	32800	-40.82	20240422	16970	14.38	20241209	2.31	N	054950	500	60 억	1044497	N	N	15	N	N
40	20241224	100555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19200	-40	5	-0.21	68873890	3577	13.41	19240	19310	19160	25000	13470	19240	19254.65	8.64	0	324	19720	19480	19040	18800	18360	19600	18920	60	5760	500	13460	10	1	12089892	2321	8.84	1.14	12	0.03	2171.00	16796.00	32800	20240422	-41.46	16970	20241209	13.14	32800	-41.46	20240422	16970	13.14	20241209	32800	-41.46	20240422	16970	13.14	20241209	2.31	N	054950	500	60 억	1044497	N	N	15	N	N
41	20241224	090557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19220	-20	5	-0.10	1019320	53	0.20	19240	19240	19190	25000	13470	19240	19232.45	8.64	0	-3	19720	19480	19040	18800	18360	19600	18920	60	5760	500	13460	10	1	12089892	2324	8.85	1.14	12	0.00	2171.00	16796.00	32800	20240422	-41.40	16970	20241209	13.26	32800	-41.40	20240422	16970	13.26	20241209	32800	-41.40	20240422	16970	13.26	20241209	2.31	N	054950	500	60 억	1044497	N	N	15	N	N
42	20241223	160551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19240	420	2	2.23	509122050	26667	48.71	18830	19280	18600	24450	13180	18820	19091.78	8.60	0	5263	19546	19182	18916	18552	18286	19050	18420	60	5630	500	13170	10	1	12089892	2326	8.86	1.15	12	0.22	2171.00	16796.00	32800	20240422	-41.34	16970	20241209	13.38	32800	-41.34	20240422	16970	13.38	20241209	32800	-41.34	20240422	16970	13.38	20241209	2.32	N	054950	500	60 억	1039328	N	N	15	N	N
43	20241223	150553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19260	440	2	2.34	455697950	23888	43.64	18830	19280	18600	24450	13180	18820	19076.44	8.60	0	5466	19546	19182	18916	18552	18286	19050	18420	60	5630	500	13170	10	1	12089892	2329	8.87	1.15	12	0.20	2171.00	16796.00	32800	20240422	-41.28	16970	20241209	13.49	32800	-41.28	20240422	16970	13.49	20241209	32800	-41.28	20240422	16970	13.49	20241209	2.32	N	054950	500	60 억	1039328	N	N	17	N	N
44	20241223	140549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19240	420	2	2.23	391532100	20556	37.55	18830	19270	18600	24450	13180	18820	19047.10	8.60	0	5268	19546	19182	18916	18552	18286	19050	18420	60	5630	500	13170	10	1	12089892	2326	8.86	1.15	12	0.17	2171.00	16796.00	32800	20240422	-41.34	16970	20241209	13.38	32800	-41.34	20240422	16970	13.38	20241209	32800	-41.34	20240422	16970	13.38	20241209	2.32	N	054950	500	60 억	1039328	N	N	17	N	N
45	20241223	130550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19170	350	2	1.86	309062980	16266	29.71	18830	19200	18600	24450	13180	18820	19000.55	8.60	0	3161	19546	19182	18916	18552	18286	19050	18420	60	5630	500	13170	10	1	12089892	2318	8.83	1.14	12	0.13	2171.00	16796.00	32800	20240422	-41.55	16970	20241209	12.96	32800	-41.55	20240422	16970	12.96	20241209	32800	-41.55	20240422	16970	12.96	20241209	2.32	N	054950	500	60 억	1039328	N	N	17	N	N
46	20241223	120552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19190	370	2	1.97	289701540	15255	27.87	18830	19200	18600	24450	13180	18820	18990.60	8.60	0	3094	19546	19182	18916	18552	18286	19050	18420	60	5630	500	13170	10	1	12089892	2320	8.84	1.14	12	0.13	2171.00	16796.00	32800	20240422	-41.49	16970	20241209	13.08	32800	-41.49	20240422	16970	13.08	20241209	32800	-41.49	20240422	16970	13.08	20241209	2.32	N	054950	500	60 억	1039328	N	N	17	N	N
47	20241223	110550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19140	320	2	1.70	266093020	14023	25.62	18830	19200	18600	24450	13180	18820	18975.47	8.60	0	2825	19546	19182	18916	18552	18286	19050	18420	60	5630	500	13170	10	1	12089892	2314	8.82	1.14	12	0.12	2171.00	16796.00	32800	20240422	-41.65	16970	20241209	12.79	32800	-41.65	20240422	16970	12.79	20241209	32800	-41.65	20240422	16970	12.79	20241209	2.32	N	054950	500	60 억	1039328	N	N	17	N	N
48	20241223	100547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18970	150	2	0.80	112607770	5966	10.90	18830	19120	18600	24450	13180	18820	18874.92	8.60	0	442	19546	19182	18916	18552	18286	19050	18420	60	5630	500	13170	10	1	12089892	2293	8.74	1.13	12	0.05	2171.00	16796.00	32800	20240422	-42.16	16970	20241209	11.79	32800	-42.16	20240422	16970	11.79	20241209	32800	-42.16	20240422	16970	11.79	20241209	2.32	N	054950	500	60 억	1039328	N	N	17	N	N
49	20241223	090550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19030	210	2	1.12	7590190	402	0.73	18830	19120	18830	24450	13180	18820	18881.07	8.60	0	51	19546	19182	18916	18552	18286	19050	18420	60	5630	500	13170	10	1	12089892	2301	8.77	1.13	12	0.00	2171.00	16796.00	32800	20240422	-41.98	16970	20241209	12.14	32800	-41.98	20240422	16970	12.14	20241209	32800	-41.98	20240422	16970	12.14	20241209	2.32	N	054950	500	60 억	1039328	N	N	17	N	N
50	20241220	160547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18820	-280	5	-1.47	1029401800	54730	128.77	19110	19280	18650	24800	13370	19100	18808.73	8.55	0	3625	19480	19290	19020	18830	18560	19155	18695	60	5700	500	13370	10	1	12089892	2275	8.67	1.12	12	0.45	2171.00	16796.00	32800	20240422	-42.62	16970	20241209	10.90	32800	-42.62	20240422	16970	10.90	20241209	32800	-42.62	20240422	16970	10.90	20241209	2.31	N	054950	500	60 억	1034233	N	N	17	N	N
51	20241220	150550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18830	-270	5	-1.41	987194300	52488	123.49	19110	19280	18650	24800	13370	19100	18808.00	8.55	0	2854	19480	19290	19020	18830	18560	19155	18695	60	5700	500	13370	10	1	12089892	2277	8.67	1.12	12	0.43	2171.00	16796.00	32800	20240422	-42.59	16970	20241209	10.96	32800	-42.59	20240422	16970	10.96	20241209	32800	-42.59	20240422	16970	10.96	20241209	2.31	N	054950	500	60 억	1034233	N	N	4	N	N
52	20241220	140549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18800	-300	5	-1.57	849266810	45170	106.27	19110	19280	18650	24800	13370	19100	18801.57	8.55	0	895	19480	19290	19020	18830	18560	19155	18695	60	5700	500	13370	10	1	12089892	2273	8.66	1.12	12	0.37	2171.00	16796.00	32800	20240422	-42.68	16970	20241209	10.78	32800	-42.68	20240422	16970	10.78	20241209	32800	-42.68	20240422	16970	10.78	20241209	2.31	N	054950	500	60 억	1034233	N	N	4	N	N
53	20241220	130547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18780	-320	5	-1.68	664451880	35335	83.14	19110	19280	18650	24800	13370	19100	18804.35	8.55	0	-1780	19480	19290	19020	18830	18560	19155	18695	60	5700	500	13370	10	1	12089892	2270	8.65	1.12	12	0.29	2171.00	16796.00	32800	20240422	-42.74	16970	20241209	10.67	32800	-42.74	20240422	16970	10.67	20241209	32800	-42.74	20240422	16970	10.67	20241209	2.31	N	054950	500	60 억	1034233	N	N	4	N	N
54	20241220	120547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18780	-320	5	-1.68	499247160	26517	62.39	19110	19280	18650	24800	13370	19100	18827.44	8.55	0	-5654	19480	19290	19020	18830	18560	19155	18695	60	5700	500	13370	10	1	12089892	2270	8.65	1.12	12	0.22	2171.00	16796.00	32800	20240422	-42.74	16970	20241209	10.67	32800	-42.74	20240422	16970	10.67	20241209	32800	-42.74	20240422	16970	10.67	20241209	2.31	N	054950	500	60 억	1034233	N	N	4	N	N
55	20241220	110548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18790	-310	5	-1.62	415192310	22045	51.87	19110	19280	18650	24800	13370	19100	18833.85	8.55	0	-5572	19480	19290	19020	18830	18560	19155	18695	60	5700	500	13370	10	1	12089892	2272	8.65	1.12	12	0.18	2171.00	16796.00	32800	20240422	-42.71	16970	20241209	10.72	32800	-42.71	20240422	16970	10.72	20241209	32800	-42.71	20240422	16970	10.72	20241209	2.31	N	054950	500	60 억	1034233	N	N	4	N	N
56	20241220	100548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18820	-280	5	-1.47	259681550	13765	32.39	19110	19280	18780	24800	13370	19100	18865.35	8.55	0	-5588	19480	19290	19020	18830	18560	19155	18695	60	5700	500	13370	10	1	12089892	2275	8.67	1.12	12	0.11	2171.00	16796.00	32800	20240422	-42.62	16970	20241209	10.90	32800	-42.62	20240422	16970	10.90	20241209	32800	-42.62	20240422	16970	10.90	20241209	2.31	N	054950	500	60 억	1034233	N	N	4	N	N
57	20241220	090549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18920	-180	5	-0.94	17144740	902	2.12	19110	19280	18920	24800	13370	19100	19007.47	8.55	0	-875	19480	19290	19020	18830	18560	19155	18695	60	5700	500	13370	10	1	12089892	2287	8.71	1.13	12	0.01	2171.00	16796.00	32800	20240422	-42.32	16970	20241209	11.49	32800	-42.32	20240422	16970	11.49	20241209	32800	-42.32	20240422	16970	11.49	20241209	2.31	N	054950	500	60 억	1034233	N	N	4	N	N
58	20241219	160547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19100	-260	5	-1.34	810075700	42489	77.40	19130	19210	18750	25150	13560	19360	19065.49	8.43	0	15029	19820	19590	19320	19090	18820	19455	18955	60	5790	500	13550	10	1	12089892	2309	8.80	1.14	12	0.35	2171.00	16796.00	32800	20240422	-41.77	16970	20241209	12.55	32800	-41.77	20240422	16970	12.55	20241209	32800	-41.77	20240422	16970	12.55	20241209	2.35	N	054950	500	60 억	1019483	N	N	4	N	N
59	20241219	150545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19110	-250	5	-1.29	782059210	41022	74.73	19130	19210	18750	25150	13560	19360	19064.38	8.43	0	14589	19820	19590	19320	19090	18820	19455	18955	60	5790	500	13550	10	1	12089892	2310	8.80	1.14	12	0.34	2171.00	16796.00	32800	20240422	-41.74	16970	20241209	12.61	32800	-41.74	20240422	16970	12.61	20241209	32800	-41.74	20240422	16970	12.61	20241209	2.35	N	054950	500	60 억	1019483	N	N	46	N	N
60	20241219	140546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19160	-200	5	-1.03	698734510	36663	66.79	19130	19210	18750	25150	13560	19360	19058.29	8.43	0	12787	19820	19590	19320	19090	18820	19455	18955	60	5790	500	13550	10	1	12089892	2316	8.83	1.14	12	0.30	2171.00	16796.00	32800	20240422	-41.59	16970	20241209	12.91	32800	-41.59	20240422	16970	12.91	20241209	32800	-41.59	20240422	16970	12.91	20241209	2.35	N	054950	500	60 억	1019483	N	N	46	N	N
61	20241219	130546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19130	-230	5	-1.19	616312880	32366	58.96	19130	19200	18750	25150	13560	19360	19041.97	8.43	0	11359	19820	19590	19320	19090	18820	19455	18955	60	5790	500	13550	10	1	12089892	2313	8.81	1.14	12	0.27	2171.00	16796.00	32800	20240422	-41.68	16970	20241209	12.73	32800	-41.68	20240422	16970	12.73	20241209	32800	-41.68	20240422	16970	12.73	20241209	2.35	N	054950	500	60 억	1019483	N	N	46	N	N
62	20241219	120547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19160	-200	5	-1.03	561419700	29498	53.74	19130	19200	18750	25150	13560	19360	19032.46	8.43	0	10556	19820	19590	19320	19090	18820	19455	18955	60	5790	500	13550	10	1	12089892	2316	8.83	1.14	12	0.24	2171.00	16796.00	32800	20240422	-41.59	16970	20241209	12.91	32800	-41.59	20240422	16970	12.91	20241209	32800	-41.59	20240422	16970	12.91	20241209	2.35	N	054950	500	60 억	1019483	N	N	46	N	N
63	20241219	110545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19060	-300	5	-1.55	456357900	23998	43.72	19130	19200	18750	25150	13560	19360	19016.48	8.43	0	7034	19820	19590	19320	19090	18820	19455	18955	60	5790	500	13550	10	1	12089892	2304	8.78	1.13	12	0.20	2171.00	16796.00	32800	20240422	-41.89	16970	20241209	12.32	32800	-41.89	20240422	16970	12.32	20241209	32800	-41.89	20240422	16970	12.32	20241209	2.35	N	054950	500	60 억	1019483	N	N	46	N	N
64	20241219	100538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19060	-300	5	-1.55	281912170	14838	27.03	19130	19180	18750	25150	13560	19360	18999.31	8.43	0	3385	19820	19590	19320	19090	18820	19455	18955	60	5790	500	13550	10	1	12089892	2304	8.78	1.13	12	0.12	2171.00	16796.00	32800	20240422	-41.89	16970	20241209	12.32	32800	-41.89	20240422	16970	12.32	20241209	32800	-41.89	20240422	16970	12.32	20241209	2.35	N	054950	500	60 억	1019483	N	N	46	N	N
65	20241219	090546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18890	-470	5	-2.43	90989500	4813	8.77	19130	19130	18750	25150	13560	19360	18904.85	8.43	0	-134	19820	19590	19320	19090	18820	19455	18955	60	5790	500	13550	10	1	12089892	2284	8.70	1.12	12	0.04	2171.00	16796.00	32800	20240422	-42.41	16970	20241209	11.31	32800	-42.41	20240422	16970	11.31	20241209	32800	-42.41	20240422	16970	11.31	20241209	2.35	N	054950	500	60 억	1019483	N	N	46	N	N
66	20241218	160543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19360	-180	5	-0.92	1055319150	54881	81.29	19480	19550	19050	25400	13680	19540	19229.19	8.48	0	-6342	19966	19752	19376	19162	18786	19860	19270	60	5860	500	13670	10	1	12089892	2341	8.92	1.15	12	0.45	2171.00	16796.00	32800	20240422	-40.98	16970	20241209	14.08	32800	-40.98	20240422	16970	14.08	20241209	32800	-40.98	20240422	16970	14.08	20241209	2.21	N	054950	500	60 억	1025753	N	N	46	N	N
67	20241218	150547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19310	-230	5	-1.18	990416380	51515	76.30	19480	19550	19050	25400	13680	19540	19225.79	8.48	0	-7251	19966	19752	19376	19162	18786	19860	19270	60	5860	500	13670	10	1	12089892	2335	8.89	1.15	12	0.43	2171.00	16796.00	32800	20240422	-41.13	16970	20241209	13.79	32800	-41.13	20240422	16970	13.79	20241209	32800	-41.13	20240422	16970	13.79	20241209	2.21	N	054950	500	60 억	1025753	N	N	24	N	N
68	20241218	140544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19280	-260	5	-1.33	821852140	42800	63.40	19480	19550	19050	25400	13680	19540	19202.15	8.48	0	-8734	19966	19752	19376	19162	18786	19860	19270	60	5860	500	13670	10	1	12089892	2331	8.88	1.15	12	0.35	2171.00	16796.00	32800	20240422	-41.22	16970	20241209	13.61	32800	-41.22	20240422	16970	13.61	20241209	32800	-41.22	20240422	16970	13.61	20241209	2.21	N	054950	500	60 억	1025753	N	N	24	N	N
69	20241218	130546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19110	-430	5	-2.20	684910550	35675	52.84	19480	19550	19050	25400	13680	19540	19198.61	8.48	0	-11854	19966	19752	19376	19162	18786	19860	19270	60	5860	500	13670	10	1	12089892	2310	8.80	1.14	12	0.30	2171.00	16796.00	32800	20240422	-41.74	16970	20241209	12.61	32800	-41.74	20240422	16970	12.61	20241209	32800	-41.74	20240422	16970	12.61	20241209	2.21	N	054950	500	60 억	1025753	N	N	24	N	N
70	20241218	120543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19060	-480	5	-2.46	596137260	31017	45.94	19480	19550	19050	25400	13680	19540	19219.69	8.48	0	-12562	19966	19752	19376	19162	18786	19860	19270	60	5860	500	13670	10	1	12089892	2304	8.78	1.13	12	0.26	2171.00	16796.00	32800	20240422	-41.89	16970	20241209	12.32	32800	-41.89	20240422	16970	12.32	20241209	32800	-41.89	20240422	16970	12.32	20241209	2.21	N	054950	500	60 억	1025753	N	N	24	N	N
71	20241218	110545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19210	-330	5	-1.69	528445900	27471	40.69	19480	19550	19060	25400	13680	19540	19236.50	8.48	0	-12313	19966	19752	19376	19162	18786	19860	19270	60	5860	500	13670	10	1	12089892	2322	8.85	1.14	12	0.23	2171.00	16796.00	32800	20240422	-41.43	16970	20241209	13.20	32800	-41.43	20240422	16970	13.20	20241209	32800	-41.43	20240422	16970	13.20	20241209	2.21	N	054950	500	60 억	1025753	N	N	24	N	N
72	20241218	100545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19110	-430	5	-2.20	405823810	21049	31.18	19480	19550	19100	25400	13680	19540	19279.96	8.48	0	-9781	19966	19752	19376	19162	18786	19860	19270	60	5860	500	13670	10	1	12089892	2310	8.80	1.14	12	0.17	2171.00	16796.00	32800	20240422	-41.74	16970	20241209	12.61	32800	-41.74	20240422	16970	12.61	20241209	32800	-41.74	20240422	16970	12.61	20241209	2.21	N	054950	500	60 억	1025753	N	N	24	N	N
73	20241218	090547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19380	-160	5	-0.82	48016880	2470	3.66	19480	19500	19380	25400	13680	19540	19440.03	8.48	0	-1397	19966	19752	19376	19162	18786	19860	19270	60	5860	500	13670	10	1	12089892	2343	8.93	1.15	12	0.02	2171.00	16796.00	32800	20240422	-40.91	16970	20241209	14.20	32800	-40.91	20240422	16970	14.20	20241209	32800	-40.91	20240422	16970	14.20	20241209	2.21	N	054950	500	60 억	1025753	N	N	24	N	N
74	20241217	160542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19540	410	2	2.14	1306401690	67396	90.64	19140	19590	19000	24850	13400	19130	19383.95	8.28	0	25364	19663	19396	19223	18956	18783	19530	19090	60	5720	500	13390	10	1	12089892	2362	9.00	1.16	12	0.56	2171.00	16796.00	32800	20240422	-40.43	16970	20241209	15.14	32800	-40.43	20240422	16970	15.14	20241209	32800	-40.43	20240422	16970	15.14	20241209	2.21	N	054950	500	60 억	1000443	N	N	24	N	N
75	20241217	150544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19500	370	2	1.93	1192989430	61584	82.83	19140	19590	19000	24850	13400	19130	19371.74	8.28	0	23772	19663	19396	19223	18956	18783	19530	19090	60	5720	500	13390	10	1	12089892	2358	8.98	1.16	12	0.51	2171.00	16796.00	32800	20240422	-40.55	16970	20241209	14.91	32800	-40.55	20240422	16970	14.91	20241209	32800	-40.55	20240422	16970	14.91	20241209	2.21	N	054950	500	60 억	1000443	N	N	126	N	N
76	20241217	140546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19550	420	2	2.20	1061528270	54842	73.76	19140	19590	19000	24850	13400	19130	19356.12	8.28	0	20323	19663	19396	19223	18956	18783	19530	19090	60	5720	500	13390	10	1	12089892	2364	9.01	1.16	12	0.45	2171.00	16796.00	32800	20240422	-40.40	16970	20241209	15.20	32800	-40.40	20240422	16970	15.20	20241209	32800	-40.40	20240422	16970	15.20	20241209	2.21	N	054950	500	60 억	1000443	N	N	126	N	N
77	20241217	130533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19440	310	2	1.62	848567360	43918	59.07	19140	19590	19000	24850	13400	19130	19321.63	8.28	0	12860	19663	19396	19223	18956	18783	19530	19090	60	5720	500	13390	10	1	12089892	2350	8.95	1.16	12	0.36	2171.00	16796.00	32800	20240422	-40.73	16970	20241209	14.56	32800	-40.73	20240422	16970	14.56	20241209	32800	-40.73	20240422	16970	14.56	20241209	2.21	N	054950	500	60 억	1000443	N	N	126	N	N
78	20241217	120535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19420	290	2	1.52	730675070	37857	50.91	19140	19590	19000	24850	13400	19130	19300.92	8.28	0	10228	19663	19396	19223	18956	18783	19530	19090	60	5720	500	13390	10	1	12089892	2348	8.95	1.16	12	0.31	2171.00	16796.00	32800	20240422	-40.79	16970	20241209	14.44	32800	-40.79	20240422	16970	14.44	20241209	32800	-40.79	20240422	16970	14.44	20241209	2.21	N	054950	500	60 억	1000443	N	N	126	N	N
79	20241217	110538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19220	90	2	0.47	318955200	16680	22.43	19140	19250	19000	24850	13400	19130	19122.01	8.28	0	3982	19663	19396	19223	18956	18783	19530	19090	60	5720	500	13390	10	1	12089892	2324	8.85	1.14	12	0.14	2171.00	16796.00	32800	20240422	-41.40	16970	20241209	13.26	32800	-41.40	20240422	16970	13.26	20241209	32800	-41.40	20240422	16970	13.26	20241209	2.21	N	054950	500	60 억	1000443	N	N	126	N	N
80	20241217	100535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19090	-40	5	-0.21	154173140	8077	10.86	19140	19180	19000	24850	13400	19130	19087.92	8.28	0	-503	19663	19396	19223	18956	18783	19530	19090	60	5720	500	13390	10	1	12089892	2308	8.79	1.14	12	0.07	2171.00	16796.00	32800	20240422	-41.80	16970	20241209	12.49	32800	-41.80	20240422	16970	12.49	20241209	32800	-41.80	20240422	16970	12.49	20241209	2.21	N	054950	500	60 억	1000443	N	N	126	N	N
81	20241217	090543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19070	-60	5	-0.31	25846660	1354	1.82	19140	19140	19000	24850	13400	19130	19089.11	8.28	0	-714	19663	19396	19223	18956	18783	19530	19090	60	5720	500	13390	10	1	12089892	2306	8.78	1.14	12	0.01	2171.00	16796.00	32800	20240422	-41.86	16970	20241209	12.37	32800	-41.86	20240422	16970	12.37	20241209	32800	-41.86	20240422	16970	12.37	20241209	2.21	N	054950	500	60 억	1000443	N	N	126	N	N
82	20241216	160535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19130	210	2	1.11	1427912650	74333	152.71	19110	19490	19050	24550	13250	18920	19209.68	8.24	0	4002	19240	19080	18940	18780	18640	19160	18860	60	5630	500	13240	10	1	12089892	2313	8.81	1.14	12	0.61	2171.00	16796.00	32800	20240422	-41.68	16970	20241209	12.73	32800	-41.68	20240422	16970	12.73	20241209	32800	-41.68	20240422	16970	12.73	20241209	2.23	N	054950	500	60 억	996098	N	N	126	N	N
83	20241216	150543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19090	170	2	0.90	1378086560	71723	147.35	19110	19490	19050	24550	13250	18920	19214.01	8.24	0	3342	19240	19080	18940	18780	18640	19160	18860	60	5630	500	13240	10	1	12089892	2308	8.79	1.14	12	0.59	2171.00	16796.00	32800	20240422	-41.80	16970	20241209	12.49	32800	-41.80	20240422	16970	12.49	20241209	32800	-41.80	20240422	16970	12.49	20241209	2.23	N	054950	500	60 억	996098	N	N	202	N	N
84	20241216	140543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19140	220	2	1.16	1229305590	63940	131.36	19110	19490	19050	24550	13250	18920	19225.92	8.24	0	1877	19240	19080	18940	18780	18640	19160	18860	60	5630	500	13240	10	1	12089892	2314	8.82	1.14	12	0.53	2171.00	16796.00	32800	20240422	-41.65	16970	20241209	12.79	32800	-41.65	20240422	16970	12.79	20241209	32800	-41.65	20240422	16970	12.79	20241209	2.23	N	054950	500	60 억	996098	N	N	202	N	N
85	20241216	130543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19140	220	2	1.16	1103911240	57379	117.88	19110	19490	19050	24550	13250	18920	19238.94	8.24	0	120	19240	19080	18940	18780	18640	19160	18860	60	5630	500	13240	10	1	12089892	2314	8.82	1.14	12	0.47	2171.00	16796.00	32800	20240422	-41.65	16970	20241209	12.79	32800	-41.65	20240422	16970	12.79	20241209	32800	-41.65	20240422	16970	12.79	20241209	2.23	N	054950	500	60 억	996098	N	N	202	N	N
86	20241216	120543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19150	230	2	1.22	980719080	50944	104.66	19110	19490	19050	24550	13250	18920	19250.92	8.24	0	-1024	19240	19080	18940	18780	18640	19160	18860	60	5630	500	13240	10	1	12089892	2315	8.82	1.14	12	0.42	2171.00	16796.00	32800	20240422	-41.62	16970	20241209	12.85	32800	-41.62	20240422	16970	12.85	20241209	32800	-41.62	20240422	16970	12.85	20241209	2.23	N	054950	500	60 억	996098	N	N	202	N	N
87	20241216	110542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19250	330	2	1.74	749276370	38900	79.92	19110	19490	19050	24550	13250	18920	19261.60	8.24	0	2179	19240	19080	18940	18780	18640	19160	18860	60	5630	500	13240	10	1	12089892	2327	8.87	1.15	12	0.32	2171.00	16796.00	32800	20240422	-41.31	16970	20241209	13.44	32800	-41.31	20240422	16970	13.44	20241209	32800	-41.31	20240422	16970	13.44	20241209	2.23	N	054950	500	60 억	996098	N	N	202	N	N
88	20241216	100543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19090	170	2	0.90	613221090	31814	65.36	19110	19490	19050	24550	13250	18920	19275.20	8.24	0	1286	19240	19080	18940	18780	18640	19160	18860	60	5630	500	13240	10	1	12089892	2308	8.79	1.14	12	0.26	2171.00	16796.00	32800	20240422	-41.80	16970	20241209	12.49	32800	-41.80	20240422	16970	12.49	20241209	32800	-41.80	20240422	16970	12.49	20241209	2.23	N	054950	500	60 억	996098	N	N	202	N	N
89	20241216	090543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19270	350	2	1.85	37982470	1979	4.07	19110	19270	19100	24550	13250	18920	19192.76	8.24	0	510	19240	19080	18940	18780	18640	19160	18860	60	5630	500	13240	10	1	12089892	2330	8.88	1.15	12	0.02	2171.00	16796.00	32800	20240422	-41.25	16970	20241209	13.55	32800	-41.25	20240422	16970	13.55	20241209	32800	-41.25	20240422	16970	13.55	20241209	2.23	N	054950	500	60 억	996098	N	N	202	N	N
90	20241213	160536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18920	-130	5	-0.68	920775810	48603	165.86	18910	19100	18800	24750	13340	19050	18944.85	8.21	0	3425	19290	19170	18970	18850	18650	19230	18910	60	5700	500	13330	10	1	12089892	2287	8.71	1.13	12	0.40	2171.00	16796.00	32800	20240422	-42.32	16970	20241209	11.49	32800	-42.32	20240422	16970	11.49	20241209	32800	-42.32	20240422	16970	11.49	20241209	2.28	N	054950	500	60 억	992519	N	N	202	N	N
91	20241213	150541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18940	-110	5	-0.58	775175370	40902	139.58	18910	19100	18800	24750	13340	19050	18952.02	8.21	0	2108	19290	19170	18970	18850	18650	19230	18910	60	5700	500	13330	10	1	12089892	2290	8.72	1.13	12	0.34	2171.00	16796.00	32800	20240422	-42.26	16970	20241209	11.61	32800	-42.26	20240422	16970	11.61	20241209	32800	-42.26	20240422	16970	11.61	20241209	2.28	N	054950	500	60 억	992519	N	N	109	N	N
92	20241213	140542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18900	-150	5	-0.79	679232450	35832	122.28	18910	19100	18800	24750	13340	19050	18956.03	8.21	0	1823	19290	19170	18970	18850	18650	19230	18910	60	5700	500	13330	10	1	12089892	2285	8.71	1.13	12	0.30	2171.00	16796.00	32800	20240422	-42.38	16970	20241209	11.37	32800	-42.38	20240422	16970	11.37	20241209	32800	-42.38	20240422	16970	11.37	20241209	2.28	N	054950	500	60 억	992519	N	N	109	N	N
93	20241213	130542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18980	-70	5	-0.37	520154390	27436	93.63	18910	19100	18800	24750	13340	19050	18958.83	8.21	0	44	19290	19170	18970	18850	18650	19230	18910	60	5700	500	13330	10	1	12089892	2295	8.74	1.13	12	0.23	2171.00	16796.00	32800	20240422	-42.13	16970	20241209	11.84	32800	-42.13	20240422	16970	11.84	20241209	32800	-42.13	20240422	16970	11.84	20241209	2.28	N	054950	500	60 억	992519	N	N	109	N	N
94	20241213	120542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18960	-90	5	-0.47	419271300	22116	75.47	18910	19100	18800	24750	13340	19050	18957.83	8.21	0	-1616	19290	19170	18970	18850	18650	19230	18910	60	5700	500	13330	10	1	12089892	2292	8.73	1.13	12	0.18	2171.00	16796.00	32800	20240422	-42.20	16970	20241209	11.73	32800	-42.20	20240422	16970	11.73	20241209	32800	-42.20	20240422	16970	11.73	20241209	2.28	N	054950	500	60 억	992519	N	N	109	N	N
95	20241213	110541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18980	-70	5	-0.37	313628730	16551	56.48	18910	19100	18800	24750	13340	19050	18949.23	8.21	0	-3464	19290	19170	18970	18850	18650	19230	18910	60	5700	500	13330	10	1	12089892	2295	8.74	1.13	12	0.14	2171.00	16796.00	32800	20240422	-42.13	16970	20241209	11.84	32800	-42.13	20240422	16970	11.84	20241209	32800	-42.13	20240422	16970	11.84	20241209	2.28	N	054950	500	60 억	992519	N	N	109	N	N
96	20241213	100540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18990	-60	5	-0.31	184073250	9727	33.19	18910	19100	18800	24750	13340	19050	18923.95	8.21	0	-1780	19290	19170	18970	18850	18650	19230	18910	60	5700	500	13330	10	1	12089892	2296	8.75	1.13	12	0.08	2171.00	16796.00	32800	20240422	-42.10	16970	20241209	11.90	32800	-42.10	20240422	16970	11.90	20241209	32800	-42.10	20240422	16970	11.90	20241209	2.28	N	054950	500	60 억	992519	N	N	109	N	N
97	20241213	090541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19060	10	2	0.05	3329080	176	0.60	18910	19080	18910	24750	13340	19050	18915.23	8.21	0	-22	19290	19170	18970	18850	18650	19230	18910	60	5700	500	13330	10	1	12089892	2304	8.78	1.13	12	0.00	2171.00	16796.00	32800	20240422	-41.89	16970	20241209	12.32	32800	-41.89	20240422	16970	12.32	20241209	32800	-41.89	20240422	16970	12.32	20241209	2.28	N	054950	500	60 억	992519	N	N	109	N	N
98	20241212	160545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19050	120	2	0.63	554627130	29272	32.27	18900	19090	18770	24600	13260	18930	18947.33	8.15	0	7119	19723	19326	18803	18406	17883	19525	18605	60	5670	500	13250	10	1	12089892	2303	8.77	1.13	12	0.24	2171.00	16796.00	32800	20240422	-41.92	16970	20241209	12.26	32800	-41.92	20240422	16970	12.26	20241209	32800	-41.92	20240422	16970	12.26	20241209	2.36	N	054950	500	60 억	985324	N	N	109	N	N
99	20241212	150538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18980	50	2	0.26	520058640	27453	30.26	18900	19090	18770	24600	13260	18930	18943.60	8.15	0	6396	19723	19326	18803	18406	17883	19525	18605	60	5670	500	13250	10	1	12089892	2295	8.74	1.13	12	0.23	2171.00	16796.00	32800	20240422	-42.13	16970	20241209	11.84	32800	-42.13	20240422	16970	11.84	20241209	32800	-42.13	20240422	16970	11.84	20241209	2.36	N	054950	500	60 억	985324	N	N	0	N	N
100	20241212	140537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18980	50	2	0.26	455602910	24048	26.51	18900	19090	18770	24600	13260	18930	18945.56	8.15	0	5525	19723	19326	18803	18406	17883	19525	18605	60	5670	500	13250	10	1	12089892	2295	8.74	1.13	12	0.20	2171.00	16796.00	32800	20240422	-42.13	16970	20241209	11.84	32800	-42.13	20240422	16970	11.84	20241209	32800	-42.13	20240422	16970	11.84	20241209	2.36	N	054950	500	60 억	985324	N	N	0	N	N
101	20241212	130536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18890	-40	5	-0.21	403284260	21285	23.46	18900	19090	18770	24600	13260	18930	18946.88	8.15	0	3668	19723	19326	18803	18406	17883	19525	18605	60	5670	500	13250	10	1	12089892	2284	8.70	1.12	12	0.18	2171.00	16796.00	32800	20240422	-42.41	16970	20241209	11.31	32800	-42.41	20240422	16970	11.31	20241209	32800	-42.41	20240422	16970	11.31	20241209	2.36	N	054950	500	60 억	985324	N	N	0	N	N
102	20241212	120526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18930	0	3	0.00	395289740	20862	23.00	18900	19090	18770	24600	13260	18930	18947.84	8.15	0	3697	19723	19326	18803	18406	17883	19525	18605	60	5670	500	13250	10	1	12089892	2289	8.72	1.13	12	0.17	2171.00	16796.00	32800	20240422	-42.29	16970	20241209	11.55	32800	-42.29	20240422	16970	11.55	20241209	32800	-42.29	20240422	16970	11.55	20241209	2.36	N	054950	500	60 억	985324	N	N	0	N	N
103	20241212	110535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19020	90	2	0.48	371846160	19626	21.64	18900	19090	18770	24600	13260	18930	18946.61	8.15	0	3527	19723	19326	18803	18406	17883	19525	18605	60	5670	500	13250	10	1	12089892	2299	8.76	1.13	12	0.16	2171.00	16796.00	32800	20240422	-42.01	16970	20241209	12.08	32800	-42.01	20240422	16970	12.08	20241209	32800	-42.01	20240422	16970	12.08	20241209	2.36	N	054950	500	60 억	985324	N	N	0	N	N
104	20241212	100533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18930	0	3	0.00	206841140	10905	12.02	18900	19090	18830	24600	13260	18930	18967.55	8.15	0	687	19723	19326	18803	18406	17883	19525	18605	60	5670	500	13250	10	1	12089892	2289	8.72	1.13	12	0.09	2171.00	16796.00	32800	20240422	-42.29	16970	20241209	11.55	32800	-42.29	20240422	16970	11.55	20241209	32800	-42.29	20240422	16970	11.55	20241209	2.36	N	054950	500	60 억	985324	N	N	0	N	N
105	20241212	090538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19030	100	2	0.53	18476490	970	1.07	18900	19090	18900	24600	13260	18930	19047.93	8.15	0	-374	19723	19326	18803	18406	17883	19525	18605	60	5670	500	13250	10	1	12089892	2301	8.77	1.13	12	0.01	2171.00	16796.00	32800	20240422	-41.98	16970	20241209	12.14	32800	-41.98	20240422	16970	12.14	20241209	32800	-41.98	20240422	16970	12.14	20241209	2.36	N	054950	500	60 억	985324	N	N	0	N	N
106	20241211	160532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18930	650	2	3.56	1715026530	90664	122.95	18350	19200	18280	23750	12800	18280	18916.29	8.06	0	11217	19160	18720	17960	17520	16760	18940	17740	60	5470	500	12790	10	1	12089892	2289	8.72	1.13	12	0.75	2171.00	16796.00	32800	20240422	-42.29	16970	20241209	11.55	32800	-42.29	20240422	16970	11.55	20241209	32800	-42.29	20240422	16970	11.55	20241209	2.43	N	054950	500	60 억	974050	N	N	48	N	N
107	20241211	150422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18900	620	2	3.39	1677181560	88664	120.24	18350	19200	18280	23750	12800	18280	18916.15	8.06	0	10351	19160	18720	17960	17520	16760	18940	17740	60	5470	500	12790	10	1	12089892	2285	8.71	1.13	12	0.73	2171.00	16796.00	32800	20240422	-42.38	16970	20241209	11.37	32800	-42.38	20240422	16970	11.37	20241209	32800	-42.38	20240422	16970	11.37	20241209	2.43	N	054950	500	60 억	974050	N	N	48	N	N
108	20241211	140537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18850	570	2	3.12	1587696020	83928	113.82	18350	19200	18280	23750	12800	18280	18917.36	8.06	0	8500	19160	18720	17960	17520	16760	18940	17740	60	5470	500	12790	10	1	12089892	2279	8.68	1.12	12	0.69	2171.00	16796.00	32800	20240422	-42.53	16970	20241209	11.08	32800	-42.53	20240422	16970	11.08	20241209	32800	-42.53	20240422	16970	11.08	20241209	2.43	N	054950	500	60 억	974050	N	N	48	N	N
109	20241211	130539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18830	550	2	3.01	1504912430	79527	107.85	18350	19200	18280	23750	12800	18280	18923.29	8.06	0	9638	19160	18720	17960	17520	16760	18940	17740	60	5470	500	12790	10	1	12089892	2277	8.67	1.12	12	0.66	2171.00	16796.00	32800	20240422	-42.59	16970	20241209	10.96	32800	-42.59	20240422	16970	10.96	20241209	32800	-42.59	20240422	16970	10.96	20241209	2.43	N	054950	500	60 억	974050	N	N	48	N	N
110	20241211	120540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18880	600	2	3.28	1420939080	75069	101.81	18350	19200	18280	23750	12800	18280	18928.44	8.06	0	12096	19160	18720	17960	17520	16760	18940	17740	60	5470	500	12790	10	1	12089892	2283	8.70	1.12	12	0.62	2171.00	16796.00	32800	20240422	-42.44	16970	20241209	11.26	32800	-42.44	20240422	16970	11.26	20241209	32800	-42.44	20240422	16970	11.26	20241209	2.43	N	054950	500	60 억	974050	N	N	48	N	N
111	20241211	110537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18850	570	2	3.12	1290744490	68154	92.43	18350	19200	18280	23750	12800	18280	18938.65	8.06	0	12818	19160	18720	17960	17520	16760	18940	17740	60	5470	500	12790	10	1	12089892	2279	8.68	1.12	12	0.56	2171.00	16796.00	32800	20240422	-42.53	16970	20241209	11.08	32800	-42.53	20240422	16970	11.08	20241209	32800	-42.53	20240422	16970	11.08	20241209	2.43	N	054950	500	60 억	974050	N	N	48	N	N
112	20241211	100538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18860	580	2	3.17	1110368700	58594	79.46	18350	19200	18280	23750	12800	18280	18950.21	8.06	0	14829	19160	18720	17960	17520	16760	18940	17740	60	5470	500	12790	10	1	12089892	2280	8.69	1.12	12	0.48	2171.00	16796.00	32800	20240422	-42.50	16970	20241209	11.14	32800	-42.50	20240422	16970	11.14	20241209	32800	-42.50	20240422	16970	11.14	20241209	2.43	N	054950	500	60 억	974050	N	N	48	N	N
113	20241211	090541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18640	360	2	1.97	100906040	5440	7.38	18350	18650	18280	23750	12800	18280	18548.90	8.06	0	3068	19160	18720	17960	17520	16760	18940	17740	60	5470	500	12790	10	1	12089892	2254	8.59	1.11	12	0.04	2171.00	16796.00	32800	20240422	-43.17	16970	20241209	9.84	32800	-43.17	20240422	16970	9.84	20241209	32800	-43.17	20240422	16970	9.84	20241209	2.43	N	054950	500	60 억	974050	N	N	48	N	N
114	20241210	160534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18280	1150	2	6.71	1332145340	73722	76.70	17290	18400	17200	22250	12000	17130	18069.85	7.87	0	22559	17730	17430	17200	16900	16670	17315	16785	60	5120	500	11990	10	1	12089892	2210	8.42	1.09	12	0.61	2171.00	16796.00	32800	20240422	-44.27	16970	20241209	7.72	32800	-44.27	20240422	16970	7.72	20241209	32800	-44.27	20240422	16970	7.72	20241209	2.44	N	054950	500	60 억	951782	N	N	48	N	N
115	20241210	150535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18280	1150	2	6.71	1261470340	69857	72.68	17290	18400	17200	22250	12000	17130	18057.89	7.87	0	20413	17730	17430	17200	16900	16670	17315	16785	60	5120	500	11990	10	1	12089892	2210	8.42	1.09	12	0.58	2171.00	16796.00	32800	20240422	-44.27	16970	20241209	7.72	32800	-44.27	20240422	16970	7.72	20241209	32800	-44.27	20240422	16970	7.72	20241209	2.44	N	054950	500	60 억	951782	N	N	188	N	N
116	20241210	140535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18200	1070	2	6.25	1050555720	58337	60.69	17290	18330	17200	22250	12000	17130	18008.39	7.87	0	17209	17730	17430	17200	16900	16670	17315	16785	60	5120	500	11990	10	1	12089892	2200	8.38	1.08	12	0.48	2171.00	16796.00	32800	20240422	-44.51	16970	20241209	7.25	32800	-44.51	20240422	16970	7.25	20241209	32800	-44.51	20240422	16970	7.25	20241209	2.44	N	054950	500	60 억	951782	N	N	188	N	N
117	20241210	130534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18210	1080	2	6.30	997185030	55399	57.64	17290	18330	17200	22250	12000	17130	18000.05	7.87	0	16607	17730	17430	17200	16900	16670	17315	16785	60	5120	500	11990	10	1	12089892	2202	8.39	1.08	12	0.46	2171.00	16796.00	32800	20240422	-44.48	16970	20241209	7.31	32800	-44.48	20240422	16970	7.31	20241209	32800	-44.48	20240422	16970	7.31	20241209	2.44	N	054950	500	60 억	951782	N	N	188	N	N
118	20241210	120534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18200	1070	2	6.25	917852250	51036	53.10	17290	18330	17200	22250	12000	17130	17984.41	7.87	0	14402	17730	17430	17200	16900	16670	17315	16785	60	5120	500	11990	10	1	12089892	2200	8.38	1.08	12	0.42	2171.00	16796.00	32800	20240422	-44.51	16970	20241209	7.25	32800	-44.51	20240422	16970	7.25	20241209	32800	-44.51	20240422	16970	7.25	20241209	2.44	N	054950	500	60 억	951782	N	N	188	N	N
119	20241210	110533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18150	1020	2	5.95	745502980	41552	43.23	17290	18330	17200	22250	12000	17130	17941.45	7.87	0	10781	17730	17430	17200	16900	16670	17315	16785	60	5120	500	11990	10	1	12089892	2194	8.36	1.08	12	0.34	2171.00	16796.00	32800	20240422	-44.66	16970	20241209	6.95	32800	-44.66	20240422	16970	6.95	20241209	32800	-44.66	20240422	16970	6.95	20241209	2.44	N	054950	500	60 억	951782	N	N	188	N	N
120	20241210	100534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18010	880	2	5.14	434385080	24356	25.34	17290	18070	17200	22250	12000	17130	17834.83	7.87	0	7063	17730	17430	17200	16900	16670	17315	16785	60	5120	500	11990	10	1	12089892	2177	8.30	1.07	12	0.20	2171.00	16796.00	32800	20240422	-45.09	16970	20241209	6.13	32800	-45.09	20240422	16970	6.13	20241209	32800	-45.09	20240422	16970	6.13	20241209	2.44	N	054950	500	60 억	951782	N	N	188	N	N
121	20241210	090537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17480	350	2	2.04	54351430	3122	3.25	17290	17480	17200	22250	12000	17130	17409.17	7.87	0	2812	17730	17430	17200	16900	16670	17315	16785	60	5120	500	11990	10	1	12089892	2113	8.05	1.04	12	0.03	2171.00	16796.00	32800	20240422	-46.71	16970	20241209	3.01	32800	-46.71	20240422	16970	3.01	20241209	32800	-46.71	20240422	16970	3.01	20241209	2.44	N	054950	500	60 억	951782	N	N	188	N	N
122	20241209	160532	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17130	-640	5	-3.60	1638108690	95773	135.14	17410	17500	16970	23100	12440	17770	17104.03	7.91	0	-3181	18396	18082	17746	17432	17096	17915	17265	60	5330	500	12430	10	1	12089892	2071	7.89	1.02	12	0.79	2171.00	16796.00	32800	20240422	-47.77	16970	20241209	0.94	32800	-47.77	20240422	16970	0.94	20241209	32800	-47.77	20240422	16970	0.94	20241209	2.42	N	054950	500	60 억	956788	N	N	188	N	N
123	20241209	150535	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17160	-610	5	-3.43	1538133230	89934	126.90	17410	17500	16970	23100	12440	17770	17102.90	7.91	0	-3322	18396	18082	17746	17432	17096	17915	17265	60	5330	500	12430	10	1	12089892	2075	7.90	1.02	12	0.74	2171.00	16796.00	32800	20240422	-47.68	16970	20241209	1.12	32800	-47.68	20240422	16970	1.12	20241209	32800	-47.68	20240422	16970	1.12	20241209	2.42	N	054950	500	60 억	956788	N	N	149	N	N
124	20241209	140534	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17030	-740	5	-4.16	1300314360	76006	107.25	17410	17500	16970	23100	12440	17770	17108.04	7.91	0	-8353	18396	18082	17746	17432	17096	17915	17265	60	5330	500	12430	10	1	12089892	2059	7.84	1.01	12	0.63	2171.00	16796.00	32800	20240422	-48.08	16970	20241209	0.35	32800	-48.08	20240422	16970	0.35	20241209	32800	-48.08	20240422	16970	0.35	20241209	2.42	N	054950	500	60 억	956788	N	N	149	N	N
125	20241209	130534	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17040	-730	5	-4.11	1044858350	60993	86.06	17410	17500	17010	23100	12440	17770	17130.78	7.91	0	-8563	18396	18082	17746	17432	17096	17915	17265	60	5330	500	12430	10	1	12089892	2060	7.85	1.01	12	0.50	2171.00	16796.00	32800	20240422	-48.05	17010	20241209	0.18	32800	-48.05	20240422	17010	0.18	20241209	32800	-48.05	20240422	17010	0.18	20241209	2.42	N	054950	500	60 억	956788	N	N	149	N	N
126	20241209	120533	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17040	-730	5	-4.11	989524180	57749	81.48	17410	17500	17010	23100	12440	17770	17134.90	7.91	0	-7872	18396	18082	17746	17432	17096	17915	17265	60	5330	500	12430	10	1	12089892	2060	7.85	1.01	12	0.48	2171.00	16796.00	32800	20240422	-48.05	17010	20241209	0.18	32800	-48.05	20240422	17010	0.18	20241209	32800	-48.05	20240422	17010	0.18	20241209	2.42	N	054950	500	60 억	956788	N	N	149	N	N
127	20241209	110534	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17100	-670	5	-3.77	858684440	50078	70.66	17410	17500	17010	23100	12440	17770	17146.93	7.91	0	-3488	18396	18082	17746	17432	17096	17915	17265	60	5330	500	12430	10	1	12089892	2067	7.88	1.02	12	0.41	2171.00	16796.00	32800	20240422	-47.87	17010	20241209	0.53	32800	-47.87	20240422	17010	0.53	20241209	32800	-47.87	20240422	17010	0.53	20241209	2.42	N	054950	500	60 억	956788	N	N	149	N	N
128	20241209	100532	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17160	-610	5	-3.43	681413990	39737	56.07	17410	17500	17010	23100	12440	17770	17148.08	7.91	0	-1831	18396	18082	17746	17432	17096	17915	17265	60	5330	500	12430	10	1	12089892	2075	7.90	1.02	12	0.33	2171.00	16796.00	32800	20240422	-47.68	17010	20241209	0.88	32800	-47.68	20240422	17010	0.88	20241209	32800	-47.68	20240422	17010	0.88	20241209	2.42	N	054950	500	60 억	956788	N	N	149	N	N
129	20241209	090530	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17140	-630	5	-3.55	157234800	9113	12.86	17410	17500	17130	23100	12440	17770	17253.84	7.91	0	-3681	18396	18082	17746	17432	17096	17915	17265	60	5330	500	12430	10	1	12089892	2072	7.89	1.02	12	0.08	2171.00	16796.00	32800	20240422	-47.74	17130	20241209	0.06	32800	-47.74	20240422	17130	0.06	20241209	32800	-47.74	20240422	17130	0.06	20241209	2.42	N	054950	500	60 억	956788	N	N	149	N	N
130	20241206	160528	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17770	-190	5	-1.06	1257634470	70826	174.34	17820	18060	17410	23300	12580	17960	17756.67	8.07	0	-18673	18306	18132	17966	17792	17626	18050	17710	60	5340	500	12570	10	1	12089892	2148	8.19	1.06	12	0.59	2171.00	16796.00	32800	20240422	-45.82	17410	20241206	2.07	32800	-45.82	20240422	17410	2.07	20241206	32800	-45.82	20240422	17410	2.07	20241206	2.41	N	054950	500	60 억	975506	N	N	149	N	N
131	20241206	150531	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17850	-110	5	-0.61	1208656040	68074	167.57	17820	18060	17410	23300	12580	17960	17755.03	8.07	0	-17838	18306	18132	17966	17792	17626	18050	17710	60	5340	500	12570	10	1	12089892	2158	8.22	1.06	12	0.56	2171.00	16796.00	32800	20240422	-45.58	17410	20241206	2.53	32800	-45.58	20240422	17410	2.53	20241206	32800	-45.58	20240422	17410	2.53	20241206	2.41	N	054950	500	60 억	975506	N	N	200	N	N
132	20241206	140529	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17660	-300	5	-1.67	1088043730	61272	150.82	17820	18060	17410	23300	12580	17960	17757.60	8.07	0	-18891	18306	18132	17966	17792	17626	18050	17710	60	5340	500	12570	10	1	12089892	2135	8.13	1.05	12	0.51	2171.00	16796.00	32800	20240422	-46.16	17410	20241206	1.44	32800	-46.16	20240422	17410	1.44	20241206	32800	-46.16	20240422	17410	1.44	20241206	2.41	N	054950	500	60 억	975506	N	N	200	N	N
133	20241206	130530	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17640	-320	5	-1.78	1028467160	57901	142.53	17820	18060	17410	23300	12580	17960	17762.51	8.07	0	-17748	18306	18132	17966	17792	17626	18050	17710	60	5340	500	12570	10	1	12089892	2133	8.13	1.05	12	0.48	2171.00	16796.00	32800	20240422	-46.22	17410	20241206	1.32	32800	-46.22	20240422	17410	1.32	20241206	32800	-46.22	20240422	17410	1.32	20241206	2.41	N	054950	500	60 억	975506	N	N	200	N	N
134	20241206	120527	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17790	-170	5	-0.95	982945530	55337	136.21	17820	18060	17410	23300	12580	17960	17762.90	8.07	0	-16450	18306	18132	17966	17792	17626	18050	17710	60	5340	500	12570	10	1	12089892	2151	8.19	1.06	12	0.46	2171.00	16796.00	32800	20240422	-45.76	17410	20241206	2.18	32800	-45.76	20240422	17410	2.18	20241206	32800	-45.76	20240422	17410	2.18	20241206	2.41	N	054950	500	60 억	975506	N	N	200	N	N
135	20241206	110529	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17500	-460	5	-2.56	825404940	46452	114.34	17820	18060	17410	23300	12580	17960	17768.99	8.07	0	-17527	18306	18132	17966	17792	17626	18050	17710	60	5340	500	12570	10	1	12089892	2116	8.06	1.04	12	0.38	2171.00	16796.00	32800	20240422	-46.65	17410	20241206	0.52	32800	-46.65	20240422	17410	0.52	20241206	32800	-46.65	20240422	17410	0.52	20241206	2.41	N	054950	500	60 억	975506	N	N	200	N	N
136	20241206	100526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17940	-20	5	-0.11	205642180	11491	28.29	17820	17990	17820	23300	12580	17960	17895.93	8.07	0	-2649	18306	18132	17966	17792	17626	18050	17710	60	5340	500	12570	10	1	12089892	2169	8.26	1.07	12	0.10	2171.00	16796.00	32800	20240422	-45.30	17790	20241114	0.84	32800	-45.30	20240422	17790	0.84	20241114	32800	-45.30	20240422	17790	0.84	20241114	2.41	N	054950	500	60 억	975506	N	N	200	N	N
137	20241206	090529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17900	-60	5	-0.33	4510000	253	0.62	17820	17900	17820	23300	12580	17960	17826.09	8.07	0	-127	18306	18132	17966	17792	17626	18050	17710	60	5340	500	12570	10	1	12089892	2164	8.25	1.07	12	0.00	2171.00	16796.00	32800	20240422	-45.43	17790	20241114	0.62	32800	-45.43	20240422	17790	0.62	20241114	32800	-45.43	20240422	17790	0.62	20241114	2.41	N	054950	500	60 억	975506	N	N	200	N	N
138	20241205	160520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17960	-180	5	-0.99	727316980	40519	63.58	18140	18140	17800	23550	12700	18140	17950.02	8.13	0	-6944	18746	18442	18206	17902	17666	18325	17785	60	5410	500	12690	10	1	12089892	2171	8.27	1.07	12	0.34	2171.00	16796.00	32800	20240422	-45.24	17790	20241114	0.96	32800	-45.24	20240422	17790	0.96	20241114	32800	-45.24	20240422	17790	0.96	20241114	2.45	N	054950	500	60 억	982565	N	N	200	N	N
139	20241205	150523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17930	-210	5	-1.16	636925390	35489	55.69	18140	18140	17800	23550	12700	18140	17947.12	8.13	0	-4326	18746	18442	18206	17902	17666	18325	17785	60	5410	500	12690	10	1	12089892	2168	8.26	1.07	12	0.29	2171.00	16796.00	32800	20240422	-45.34	17790	20241114	0.79	32800	-45.34	20240422	17790	0.79	20241114	32800	-45.34	20240422	17790	0.79	20241114	2.45	N	054950	500	60 억	982565	N	N	646	N	N
140	20241205	140520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18010	-130	5	-0.72	536345590	29899	46.92	18140	18140	17800	23550	12700	18140	17938.58	8.13	0	-2692	18746	18442	18206	17902	17666	18325	17785	60	5410	500	12690	10	1	12089892	2177	8.30	1.07	12	0.25	2171.00	16796.00	32800	20240422	-45.09	17790	20241114	1.24	32800	-45.09	20240422	17790	1.24	20241114	32800	-45.09	20240422	17790	1.24	20241114	2.45	N	054950	500	60 억	982565	N	N	646	N	N
141	20241205	130521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17990	-150	5	-0.83	505570090	28187	44.23	18140	18140	17800	23550	12700	18140	17936.29	8.13	0	-2701	18746	18442	18206	17902	17666	18325	17785	60	5410	500	12690	10	1	12089892	2175	8.29	1.07	12	0.23	2171.00	16796.00	32800	20240422	-45.15	17790	20241114	1.12	32800	-45.15	20240422	17790	1.12	20241114	32800	-45.15	20240422	17790	1.12	20241114	2.45	N	054950	500	60 억	982565	N	N	646	N	N
142	20241205	120521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18040	-100	5	-0.55	363761060	20321	31.89	18140	18140	17800	23550	12700	18140	17900.75	8.13	0	-3070	18746	18442	18206	17902	17666	18325	17785	60	5410	500	12690	10	1	12089892	2181	8.31	1.07	12	0.17	2171.00	16796.00	32800	20240422	-45.00	17790	20241114	1.41	32800	-45.00	20240422	17790	1.41	20241114	32800	-45.00	20240422	17790	1.41	20241114	2.45	N	054950	500	60 억	982565	N	N	646	N	N
143	20241205	110521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17940	-200	5	-1.10	339233660	18957	29.75	18140	18140	17800	23550	12700	18140	17894.90	8.13	0	-3036	18746	18442	18206	17902	17666	18325	17785	60	5410	500	12690	10	1	12089892	2169	8.26	1.07	12	0.16	2171.00	16796.00	32800	20240422	-45.30	17790	20241114	0.84	32800	-45.30	20240422	17790	0.84	20241114	32800	-45.30	20240422	17790	0.84	20241114	2.45	N	054950	500	60 억	982565	N	N	646	N	N
144	20241205	100518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17920	-220	5	-1.21	278989520	15603	24.48	18140	18140	17800	23550	12700	18140	17880.51	8.13	0	-4085	18746	18442	18206	17902	17666	18325	17785	60	5410	500	12690	10	1	12089892	2167	8.25	1.07	12	0.13	2171.00	16796.00	32800	20240422	-45.37	17790	20241114	0.73	32800	-45.37	20240422	17790	0.73	20241114	32800	-45.37	20240422	17790	0.73	20241114	2.45	N	054950	500	60 억	982565	N	N	646	N	N
145	20241205	090521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17970	-170	5	-0.94	11492760	638	1.00	18140	18140	17970	23550	12700	18140	18013.73	8.13	0	-613	18746	18442	18206	17902	17666	18325	17785	60	5410	500	12690	10	1	12089892	2173	8.28	1.07	12	0.01	2171.00	16796.00	32800	20240422	-45.21	17790	20241114	1.01	32800	-45.21	20240422	17790	1.01	20241114	32800	-45.21	20240422	17790	1.01	20241114	2.45	N	054950	500	60 억	982565	N	N	646	N	N
146	20241204	160512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18140	-450	5	-2.42	1157359940	63716	57.48	18250	18510	17970	24150	13020	18590	18164.36	8.22	0	-10516	19143	18866	18343	18066	17543	19005	18205	60	5560	500	13010	10	1	12089892	2193	8.36	1.08	12	0.53	2171.00	16796.00	32800	20240422	-44.70	17790	20241114	1.97	32800	-44.70	20240422	17790	1.97	20241114	32800	-44.70	20240422	17790	1.97	20241114	2.50	N	054950	500	60 억	994063	N	N	646	N	N
147	20241204	150513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18100	-490	5	-2.64	1112366830	61230	55.24	18250	18510	17970	24150	13020	18590	18167.02	8.22	0	-9741	19143	18866	18343	18066	17543	19005	18205	60	5560	500	13010	10	1	12089892	2188	8.34	1.08	12	0.51	2171.00	16796.00	32800	20240422	-44.82	17790	20241114	1.74	32800	-44.82	20240422	17790	1.74	20241114	32800	-44.82	20240422	17790	1.74	20241114	2.50	N	054950	500	60 억	994063	N	N	150	N	N
148	20241204	140512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18080	-510	5	-2.74	1032316260	56812	51.25	18250	18510	17970	24150	13020	18590	18170.74	8.22	0	-8954	19143	18866	18343	18066	17543	19005	18205	60	5560	500	13010	10	1	12089892	2186	8.33	1.08	12	0.47	2171.00	16796.00	32800	20240422	-44.88	17790	20241114	1.63	32800	-44.88	20240422	17790	1.63	20241114	32800	-44.88	20240422	17790	1.63	20241114	2.50	N	054950	500	60 억	994063	N	N	150	N	N
149	20241204	130508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18250	-340	5	-1.83	940044410	51737	46.67	18250	18510	17970	24150	13020	18590	18169.67	8.22	0	-8304	19143	18866	18343	18066	17543	19005	18205	60	5560	500	13010	10	1	12089892	2206	8.41	1.09	12	0.43	2171.00	16796.00	32800	20240422	-44.36	17790	20241114	2.59	32800	-44.36	20240422	17790	2.59	20241114	32800	-44.36	20240422	17790	2.59	20241114	2.50	N	054950	500	60 억	994063	N	N	150	N	N
150	20241204	120508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18090	-500	5	-2.69	860895150	47378	42.74	18250	18510	17970	24150	13020	18590	18170.78	8.22	0	-9960	19143	18866	18343	18066	17543	19005	18205	60	5560	500	13010	10	1	12089892	2187	8.33	1.08	12	0.39	2171.00	16796.00	32800	20240422	-44.85	17790	20241114	1.69	32800	-44.85	20240422	17790	1.69	20241114	32800	-44.85	20240422	17790	1.69	20241114	2.50	N	054950	500	60 억	994063	N	N	150	N	N
151	20241204	110505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18030	-560	5	-3.01	687937030	37777	34.08	18250	18510	18030	24150	13020	18590	18210.47	8.22	0	-8230	19143	18866	18343	18066	17543	19005	18205	60	5560	500	13010	10	1	12089892	2180	8.30	1.07	12	0.31	2171.00	16796.00	32800	20240422	-45.03	17790	20241114	1.35	32800	-45.03	20240422	17790	1.35	20241114	32800	-45.03	20240422	17790	1.35	20241114	2.50	N	054950	500	60 억	994063	N	N	150	N	N
152	20241204	100505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18270	-320	5	-1.72	455994790	24972	22.53	18250	18510	18140	24150	13020	18590	18260.24	8.22	0	-5391	19143	18866	18343	18066	17543	19005	18205	60	5560	500	13010	10	1	12089892	2209	8.42	1.09	12	0.21	2171.00	16796.00	32800	20240422	-44.30	17790	20241114	2.70	32800	-44.30	20240422	17790	2.70	20241114	32800	-44.30	20240422	17790	2.70	20241114	2.50	N	054950	500	60 억	994063	N	N	150	N	N
153	20241204	090511	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18320	-270	5	-1.45	50189690	2746	2.48	18250	18430	18250	24150	13020	18590	18277.38	8.22	0	525	19143	18866	18343	18066	17543	19005	18205	60	5560	500	13010	10	1	12089892	2215	8.44	1.09	12	0.02	2171.00	16796.00	32800	20240422	-44.15	17790	20241114	2.98	32800	-44.15	20240422	17790	2.98	20241114	32800	-44.15	20240422	17790	2.98	20241114	2.50	N	054950	500	60 억	994063	N	N	150	N	N
154	20241203	160533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18590	770	2	4.32	2035195430	110831	100.49	17820	18620	17820	23150	12480	17820	18362.74	7.77	0	55135	18660	18240	18030	17610	17400	18135	17505	60	5330	500	12470	10	1	12089892	2248	8.56	1.11	12	0.92	2171.00	16796.00	32800	20240422	-43.32	17790	20241114	4.50	32800	-43.32	20240422	17790	4.50	20241114	32800	-43.32	20240422	17790	4.50	20241114	2.34	N	054950	500	60 억	938798	N	N	150	N	N
155	20241203	150552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18490	670	2	3.76	1949081520	106190	96.28	17820	18620	17820	23150	12480	17820	18354.66	7.77	0	52569	18660	18240	18030	17610	17400	18135	17505	60	5330	500	12470	10	1	12089892	2235	8.52	1.10	12	0.88	2171.00	16796.00	32800	20240422	-43.63	17790	20241114	3.93	32800	-43.63	20240422	17790	3.93	20241114	32800	-43.63	20240422	17790	3.93	20241114	2.34	N	054950	500	60 억	938798	N	N	55	N	N
156	20241203	140539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18420	600	2	3.37	1575252500	85920	77.90	17820	18620	17820	23150	12480	17820	18333.94	7.77	0	40669	18660	18240	18030	17610	17400	18135	17505	60	5330	500	12470	10	1	12089892	2227	8.48	1.10	12	0.71	2171.00	16796.00	32800	20240422	-43.84	17790	20241114	3.54	32800	-43.84	20240422	17790	3.54	20241114	32800	-43.84	20240422	17790	3.54	20241114	2.34	N	054950	500	60 억	938798	N	N	55	N	N
157	20241203	130538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18580	760	2	4.26	1197030970	65352	59.25	17820	18620	17820	23150	12480	17820	18316.67	7.77	0	36553	18660	18240	18030	17610	17400	18135	17505	60	5330	500	12470	10	1	12089892	2246	8.56	1.11	12	0.54	2171.00	16796.00	32800	20240422	-43.35	17790	20241114	4.44	32800	-43.35	20240422	17790	4.44	20241114	32800	-43.35	20240422	17790	4.44	20241114	2.34	N	054950	500	60 억	938798	N	N	55	N	N
158	20241203	120556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18510	690	2	3.87	1072783140	58655	53.18	17820	18570	17820	23150	12480	17820	18289.71	7.77	0	31125	18660	18240	18030	17610	17400	18135	17505	60	5330	500	12470	10	1	12089892	2238	8.53	1.10	12	0.49	2171.00	16796.00	32800	20240422	-43.57	17790	20241114	4.05	32800	-43.57	20240422	17790	4.05	20241114	32800	-43.57	20240422	17790	4.05	20241114	2.34	N	054950	500	60 억	938798	N	N	55	N	N
159	20241203	110537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18380	560	2	3.14	808656350	44346	40.21	17820	18440	17820	23150	12480	17820	18235.16	7.77	0	24037	18660	18240	18030	17610	17400	18135	17505	60	5330	500	12470	10	1	12089892	2222	8.47	1.09	12	0.37	2171.00	16796.00	32800	20240422	-43.96	17790	20241114	3.32	32800	-43.96	20240422	17790	3.32	20241114	32800	-43.96	20240422	17790	3.32	20241114	2.34	N	054950	500	60 억	938798	N	N	55	N	N
160	20241203	100527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18350	530	2	2.97	633434240	34781	31.53	17820	18440	17820	23150	12480	17820	18212.08	7.77	0	21911	18660	18240	18030	17610	17400	18135	17505	60	5330	500	12470	10	1	12089892	2218	8.45	1.09	12	0.29	2171.00	16796.00	32800	20240422	-44.05	17790	20241114	3.15	32800	-44.05	20240422	17790	3.15	20241114	32800	-44.05	20240422	17790	3.15	20241114	2.34	N	054950	500	60 억	938798	N	N	55	N	N
161	20241203	090526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17950	130	2	0.73	10828460	606	0.55	17820	17950	17820	23150	12480	17820	17868.75	7.77	0	195	18660	18240	18030	17610	17400	18135	17505	60	5330	500	12470	10	1	12089892	2170	8.27	1.07	12	0.01	2171.00	16796.00	32800	20240422	-45.27	17790	20241114	0.90	32800	-45.27	20240422	17790	0.90	20241114	32800	-45.27	20240422	17790	0.90	20241114	2.34	N	054950	500	60 억	938798	N	N	55	N	N
162	20241202	160513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17820	-520	5	-2.84	1971843230	109845	104.99	18440	18450	17820	23800	12840	18340	17951.94	7.87	0	-12790	19173	18756	18473	18056	17773	18615	17915	60	5460	500	12830	10	1	12089892	2154	8.21	1.06	12	0.91	2171.00	16796.00	32800	20240422	-45.67	17790	20241114	0.17	32800	-45.67	20240422	17790	0.17	20241114	32800	-45.67	20240422	17790	0.17	20241114	2.28	N	054950	500	60 억	951510	N	N	55	N	N
163	20241202	150548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17880	-460	5	-2.51	1724294420	95972	91.73	18440	18450	17870	23800	12840	18340	17966.64	7.87	0	-8034	19173	18756	18473	18056	17773	18615	17915	60	5460	500	12830	10	1	12089892	2162	8.24	1.06	12	0.79	2171.00	16796.00	32800	20240422	-45.49	17790	20241114	0.51	32800	-45.49	20240422	17790	0.51	20241114	32800	-45.49	20240422	17790	0.51	20241114	2.28	N	054950	500	60 억	951510	N	N	24	N	N
164	20241202	140531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17930	-410	5	-2.24	1516956330	84395	80.67	18440	18450	17870	23800	12840	18340	17974.48	7.87	0	-8104	19173	18756	18473	18056	17773	18615	17915	60	5460	500	12830	10	1	12089892	2168	8.26	1.07	12	0.70	2171.00	16796.00	32800	20240422	-45.34	17790	20241114	0.79	32800	-45.34	20240422	17790	0.79	20241114	32800	-45.34	20240422	17790	0.79	20241114	2.28	N	054950	500	60 억	951510	N	N	24	N	N
165	20241202	130521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17880	-460	5	-2.51	1266188550	70378	67.27	18440	18450	17870	23800	12840	18340	17991.26	7.87	0	-13999	19173	18756	18473	18056	17773	18615	17915	60	5460	500	12830	10	1	12089892	2162	8.24	1.06	12	0.58	2171.00	16796.00	32800	20240422	-45.49	17790	20241114	0.51	32800	-45.49	20240422	17790	0.51	20241114	32800	-45.49	20240422	17790	0.51	20241114	2.28	N	054950	500	60 억	951510	N	N	24	N	N
166	20241202	120542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17880	-460	5	-2.51	1132633560	62909	60.13	18440	18450	17870	23800	12840	18340	18004.32	7.87	0	-11857	19173	18756	18473	18056	17773	18615	17915	60	5460	500	12830	10	1	12089892	2162	8.24	1.06	12	0.52	2171.00	16796.00	32800	20240422	-45.49	17790	20241114	0.51	32800	-45.49	20240422	17790	0.51	20241114	32800	-45.49	20240422	17790	0.51	20241114	2.28	N	054950	500	60 억	951510	N	N	24	N	N
167	20241202	110508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17920	-420	5	-2.29	914428390	50712	48.47	18440	18450	17890	23800	12840	18340	18031.80	7.87	0	-9670	19173	18756	18473	18056	17773	18615	17915	60	5460	500	12830	10	1	12089892	2167	8.25	1.07	12	0.42	2171.00	16796.00	32800	20240422	-45.37	17790	20241114	0.73	32800	-45.37	20240422	17790	0.73	20241114	32800	-45.37	20240422	17790	0.73	20241114	2.28	N	054950	500	60 억	951510	N	N	24	N	N
168	20241202	100514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18120	-220	5	-1.20	655987970	36316	34.71	18440	18450	17890	23800	12840	18340	18063.33	7.87	0	-6848	19173	18756	18473	18056	17773	18615	17915	60	5460	500	12830	10	1	12089892	2191	8.35	1.08	12	0.30	2171.00	16796.00	32800	20240422	-44.76	17790	20241114	1.85	32800	-44.76	20240422	17790	1.85	20241114	32800	-44.76	20240422	17790	1.85	20241114	2.28	N	054950	500	60 억	951510	N	N	24	N	N
169	20241202	090511	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18390	50	2	0.27	29266650	1590	1.52	18440	18450	18350	23800	12840	18340	18406.70	7.87	0	156	19173	18756	18473	18056	17773	18615	17915	60	5460	500	12830	10	1	12089892	2223	8.47	1.09	12	0.01	2171.00	16796.00	32800	20240422	-43.93	17790	20241114	3.37	32800	-43.93	20240422	17790	3.37	20241114	32800	-43.93	20240422	17790	3.37	20241114	2.28	N	054950	500	60 억	951510	N	N	24	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History