KissMeData/382800/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161317	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3330	-60	5	-1.77	403586840	120984	69.49	3325	3395	3280	4405	2375	3390	3336.11	7.01	-8392	-8439	3576	3482	3416	3322	3256	3450	3290	159	1015	500	2300	5	1	31631041	1053	5.66	1.09	12	0.38	588.00	3047.00	7260	20240110	-54.13	2410	20241206	38.17	7260	-54.13	20240110	2410	38.17	20241206	7260	-54.13	20240110	2410	38.17	20241206	4.01	N	382800	500	158 억	2217056	N	N	N	00	N
3	20241231	151301	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3330	-60	5	-1.77	403586840	120984	69.49	3325	3395	3280	4405	2375	3390	3336.11	7.01	-8392	-8439	3576	3482	3416	3322	3256	3450	3290	159	1015	500	2300	5	1	31631041	1053	5.66	1.09	12	0.38	588.00	3047.00	7260	20240110	-54.13	2410	20241206	38.17	7260	-54.13	20240110	2410	38.17	20241206	7260	-54.13	20240110	2410	38.17	20241206	4.01	N	382800	500	158 억	2217056	N	N	N	00	N
4	20241231	141314	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3330	-60	5	-1.77	403586840	120984	69.49	3325	3395	3280	4405	2375	3390	3336.11	7.01	-8392	-8439	3576	3482	3416	3322	3256	3450	3290	159	1015	500	2300	5	1	31631041	1053	5.66	1.09	12	0.38	588.00	3047.00	7260	20240110	-54.13	2410	20241206	38.17	7260	-54.13	20240110	2410	38.17	20241206	7260	-54.13	20240110	2410	38.17	20241206	4.01	N	382800	500	158 억	2217056	N	N	N	00	N
5	20241231	131317	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3330	-60	5	-1.77	403586840	120984	69.49	3325	3395	3280	4405	2375	3390	3336.11	7.01	-8392	-8439	3576	3482	3416	3322	3256	3450	3290	159	1015	500	2300	5	1	31631041	1053	5.66	1.09	12	0.38	588.00	3047.00	7260	20240110	-54.13	2410	20241206	38.17	7260	-54.13	20240110	2410	38.17	20241206	7260	-54.13	20240110	2410	38.17	20241206	4.01	N	382800	500	158 억	2217056	N	N	N	00	N
6	20241231	121315	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3330	-60	5	-1.77	403586840	120984	69.49	3325	3395	3280	4405	2375	3390	3336.11	7.01	-8392	-8439	3576	3482	3416	3322	3256	3450	3290	159	1015	500	2300	5	1	31631041	1053	5.66	1.09	12	0.38	588.00	3047.00	7260	20240110	-54.13	2410	20241206	38.17	7260	-54.13	20240110	2410	38.17	20241206	7260	-54.13	20240110	2410	38.17	20241206	4.01	N	382800	500	158 억	2217056	N	N	N	00	N
7	20241231	111315	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3330	-60	5	-1.77	403586840	120984	69.49	3325	3395	3280	4405	2375	3390	3336.11	7.01	-8392	-8439	3576	3482	3416	3322	3256	3450	3290	159	1015	500	2300	5	1	31631041	1053	5.66	1.09	12	0.38	588.00	3047.00	7260	20240110	-54.13	2410	20241206	38.17	7260	-54.13	20240110	2410	38.17	20241206	7260	-54.13	20240110	2410	38.17	20241206	4.01	N	382800	500	158 억	2217056	N	N	N	00	N
8	20241231	101308	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3330	-60	5	-1.77	403586840	120984	69.49	3325	3395	3280	4405	2375	3390	3336.11	7.01	-8392	-8439	3576	3482	3416	3322	3256	3450	3290	159	1015	500	2300	5	1	31631041	1053	5.66	1.09	12	0.38	588.00	3047.00	7260	20240110	-54.13	2410	20241206	38.17	7260	-54.13	20240110	2410	38.17	20241206	7260	-54.13	20240110	2410	38.17	20241206	4.01	N	382800	500	158 억	2217056	N	N	N	00	N
9	20241231	091311	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3330	-60	5	-1.77	403586840	120984	69.49	3325	3395	3280	4405	2375	3390	3336.11	7.01	-8392	-8439	3576	3482	3416	3322	3256	3450	3290	159	1015	500	2300	5	1	31631041	1053	5.66	1.09	12	0.38	588.00	3047.00	7260	20240110	-54.13	2410	20241206	38.17	7260	-54.13	20240110	2410	38.17	20241206	7260	-54.13	20240110	2410	38.17	20241206	4.01	N	382800	500	158 억	2217056	N	N	N	00	N
10	20241230	161307	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3330	-60	5	-1.77	401170950	120251	69.07	3325	3395	3280	4405	2375	3390	3336.11	7.04	0	-8439	3576	3482	3416	3322	3256	3450	3290	159	1015	500	2300	5	1	31631041	1053	5.66	1.09	12	0.38	588.00	3047.00	7260	20240110	-54.13	2410	20241206	38.17	7260	-54.13	20240110	2410	38.17	20241206	7260	-54.13	20240110	2410	38.17	20241206	4.01	N	382800	500	158 억	2225448	N	N	N	00	N
11	20241230	151311	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3325	-65	5	-1.92	387596660	116164	66.72	3325	3395	3280	4405	2375	3390	3336.63	7.04	0	-8505	3576	3482	3416	3322	3256	3450	3290	159	1015	500	2300	5	1	31631041	1052	5.65	1.09	12	0.37	588.00	3047.00	7260	20240110	-54.20	2410	20241206	37.97	7260	-54.20	20240110	2410	37.97	20241206	7260	-54.20	20240110	2410	37.97	20241206	4.01	N	382800	500	158 억	2225448	N	N	N	00	N
12	20241230	141311	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3325	-65	5	-1.92	349842500	104838	60.22	3325	3395	3280	4405	2375	3390	3336.98	7.04	0	-14317	3576	3482	3416	3322	3256	3450	3290	159	1015	500	2300	5	1	31631041	1052	5.65	1.09	12	0.33	588.00	3047.00	7260	20240110	-54.20	2410	20241206	37.97	7260	-54.20	20240110	2410	37.97	20241206	7260	-54.20	20240110	2410	37.97	20241206	4.01	N	382800	500	158 억	2225448	N	N	N	00	N
13	20241230	131313	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3350	-40	5	-1.18	334665020	100277	57.60	3325	3395	3280	4405	2375	3390	3337.40	7.04	0	-15276	3576	3482	3416	3322	3256	3450	3290	159	1015	500	2300	5	1	31631041	1060	5.70	1.10	12	0.32	588.00	3047.00	7260	20240110	-53.86	2410	20241206	39.00	7260	-53.86	20240110	2410	39.00	20241206	7260	-53.86	20240110	2410	39.00	20241206	4.01	N	382800	500	158 억	2225448	N	N	N	00	N
14	20241230	121308	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3305	-85	5	-2.51	304996655	91332	52.46	3325	3395	3280	4405	2375	3390	3339.42	7.04	0	-16642	3576	3482	3416	3322	3256	3450	3290	159	1015	500	2300	5	1	31631041	1045	5.62	1.08	12	0.29	588.00	3047.00	7260	20240110	-54.48	2410	20241206	37.14	7260	-54.48	20240110	2410	37.14	20241206	7260	-54.48	20240110	2410	37.14	20241206	4.01	N	382800	500	158 억	2225448	N	N	N	00	N
15	20241230	111309	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3350	-40	5	-1.18	220789610	65868	37.83	3325	3395	3320	4405	2375	3390	3352.00	7.04	0	-18802	3576	3482	3416	3322	3256	3450	3290	159	1015	500	2300	5	1	31631041	1060	5.70	1.10	12	0.21	588.00	3047.00	7260	20240110	-53.86	2410	20241206	39.00	7260	-53.86	20240110	2410	39.00	20241206	7260	-53.86	20240110	2410	39.00	20241206	4.01	N	382800	500	158 억	2225448	N	N	N	00	N
16	20241230	101308	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3335	-55	5	-1.62	177860220	53045	30.47	3325	3395	3325	4405	2375	3390	3353.00	7.04	0	-10833	3576	3482	3416	3322	3256	3450	3290	159	1015	500	2300	5	1	31631041	1055	5.67	1.09	12	0.17	588.00	3047.00	7260	20240110	-54.06	2410	20241206	38.38	7260	-54.06	20240110	2410	38.38	20241206	7260	-54.06	20240110	2410	38.38	20241206	4.01	N	382800	500	158 억	2225448	N	N	N	00	N
17	20241230	091313	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3385	-5	5	-0.15	70070835	21003	12.06	3325	3385	3325	4405	2375	3390	3336.21	7.04	0	4654	3576	3482	3416	3322	3256	3450	3290	159	1015	500	2300	5	1	31631041	1071	5.76	1.11	12	0.07	588.00	3047.00	7260	20240110	-53.37	2410	20241206	40.46	7260	-53.37	20240110	2410	40.46	20241206	7260	-53.37	20240110	2410	40.46	20241206	4.01	N	382800	500	158 억	2225448	N	N	N	00	N
18	20241227	161303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3390	-75	5	-2.16	587551355	173156	61.56	3500	3510	3350	4500	2430	3465	3393.19	7.00	0	10764	3678	3571	3483	3376	3288	3625	3430	159	1035	500	2350	5	1	31631041	1072	5.77	1.11	12	0.55	588.00	3047.00	7260	20240110	-53.31	2410	20241206	40.66	7260	-53.31	20240110	2410	40.66	20241206	7260	-53.31	20240110	2410	40.66	20241206	3.42	N	382800	500	158 억	2214719	N	N	N	00	N
19	20241227	151303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3370	-95	5	-2.74	568406150	167490	59.54	3500	3510	3350	4500	2430	3465	3393.67	7.00	0	13189	3678	3571	3483	3376	3288	3625	3430	159	1035	500	2350	5	1	31631041	1066	5.73	1.11	12	0.53	588.00	3047.00	7260	20240110	-53.58	2410	20241206	39.83	7260	-53.58	20240110	2410	39.83	20241206	7260	-53.58	20240110	2410	39.83	20241206	3.42	N	382800	500	158 억	2214719	N	N	N	00	N
20	20241227	141306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3390	-75	5	-2.16	545455810	160694	57.13	3500	3510	3350	4500	2430	3465	3394.38	7.00	0	13916	3678	3571	3483	3376	3288	3625	3430	159	1035	500	2350	5	1	31631041	1072	5.77	1.11	12	0.51	588.00	3047.00	7260	20240110	-53.31	2410	20241206	40.66	7260	-53.31	20240110	2410	40.66	20241206	7260	-53.31	20240110	2410	40.66	20241206	3.42	N	382800	500	158 억	2214719	N	N	N	00	N
21	20241227	131303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3395	-70	5	-2.02	473520735	139511	49.60	3500	3510	3350	4500	2430	3465	3394.15	7.00	0	25858	3678	3571	3483	3376	3288	3625	3430	159	1035	500	2350	5	1	31631041	1074	5.77	1.11	12	0.44	588.00	3047.00	7260	20240110	-53.24	2410	20241206	40.87	7260	-53.24	20240110	2410	40.87	20241206	7260	-53.24	20240110	2410	40.87	20241206	3.42	N	382800	500	158 억	2214719	N	N	N	00	N
22	20241227	121304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	-100	5	-2.89	438432005	129131	45.91	3500	3510	3350	4500	2430	3465	3395.25	7.00	0	25741	3678	3571	3483	3376	3288	3625	3430	159	1035	500	2350	5	1	31631041	1064	5.72	1.10	12	0.41	588.00	3047.00	7260	20240110	-53.65	2410	20241206	39.63	7260	-53.65	20240110	2410	39.63	20241206	7260	-53.65	20240110	2410	39.63	20241206	3.42	N	382800	500	158 억	2214719	N	N	N	00	N
23	20241227	111304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	-100	5	-2.89	393859555	115959	41.22	3500	3510	3350	4500	2430	3465	3396.54	7.00	0	28685	3678	3571	3483	3376	3288	3625	3430	159	1035	500	2350	5	1	31631041	1064	5.72	1.10	12	0.37	588.00	3047.00	7260	20240110	-53.65	2410	20241206	39.63	7260	-53.65	20240110	2410	39.63	20241206	7260	-53.65	20240110	2410	39.63	20241206	3.42	N	382800	500	158 억	2214719	N	N	N	00	N
24	20241227	101303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3400	-65	5	-1.88	344612780	101349	36.03	3500	3510	3350	4500	2430	3465	3400.26	7.00	0	30917	3678	3571	3483	3376	3288	3625	3430	159	1035	500	2350	5	1	31631041	1075	5.78	1.12	12	0.32	588.00	3047.00	7260	20240110	-53.17	2410	20241206	41.08	7260	-53.17	20240110	2410	41.08	20241206	7260	-53.17	20240110	2410	41.08	20241206	3.42	N	382800	500	158 억	2214719	N	N	N	00	N
25	20241227	091308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	-15	5	-0.43	50841295	14745	5.24	3500	3510	3395	4500	2430	3465	3448.04	7.00	0	1330	3678	3571	3483	3376	3288	3625	3430	159	1035	500	2350	5	1	31631041	1091	5.87	1.13	12	0.05	588.00	3047.00	7260	20240110	-52.48	2410	20241206	43.15	7260	-52.48	20240110	2410	43.15	20241206	7260	-52.48	20240110	2410	43.15	20241206	3.42	N	382800	500	158 억	2214719	N	N	N	00	N
26	20241226	161258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3465	5	2	0.14	966361080	276926	10.39	3425	3590	3395	4495	2425	3460	3489.62	6.91	0	26792	4260	3860	3485	3085	2710	4060	3285	159	1035	500	2350	5	1	31631041	1096	5.89	1.14	12	0.88	588.00	3047.00	7260	20240110	-52.27	2410	20241206	43.78	7260	-52.27	20240110	2410	43.78	20241206	7260	-52.27	20240110	2410	43.78	20241206	3.41	N	382800	500	158 억	2184521	N	N	N	00	N
27	20241226	151255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	-10	5	-0.29	934799615	267792	10.05	3425	3590	3395	4495	2425	3460	3490.77	6.91	0	25762	4260	3860	3485	3085	2710	4060	3285	159	1035	500	2350	5	1	31631041	1091	5.87	1.13	12	0.85	588.00	3047.00	7260	20240110	-52.48	2410	20241206	43.15	7260	-52.48	20240110	2410	43.15	20241206	7260	-52.48	20240110	2410	43.15	20241206	3.41	N	382800	500	158 억	2184521	N	N	N	00	N
28	20241226	141253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3490	30	2	0.87	818493620	234126	8.78	3425	3590	3395	4495	2425	3460	3495.96	6.91	0	23562	4260	3860	3485	3085	2710	4060	3285	159	1035	500	2350	5	1	31631041	1104	5.94	1.15	12	0.74	588.00	3047.00	7260	20240110	-51.93	2410	20241206	44.81	7260	-51.93	20240110	2410	44.81	20241206	7260	-51.93	20240110	2410	44.81	20241206	3.41	N	382800	500	158 억	2184521	N	N	N	00	N
29	20241226	131255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3485	25	2	0.72	778335320	222537	8.35	3425	3590	3395	4495	2425	3460	3497.56	6.91	0	26603	4260	3860	3485	3085	2710	4060	3285	159	1035	500	2350	5	1	31631041	1102	5.93	1.14	12	0.70	588.00	3047.00	7260	20240110	-52.00	2410	20241206	44.61	7260	-52.00	20240110	2410	44.61	20241206	7260	-52.00	20240110	2410	44.61	20241206	3.41	N	382800	500	158 억	2184521	N	N	N	00	N
30	20241226	121252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3485	25	2	0.72	714802735	204373	7.67	3425	3590	3395	4495	2425	3460	3497.55	6.91	0	28184	4260	3860	3485	3085	2710	4060	3285	159	1035	500	2350	5	1	31631041	1102	5.93	1.14	12	0.65	588.00	3047.00	7260	20240110	-52.00	2410	20241206	44.61	7260	-52.00	20240110	2410	44.61	20241206	7260	-52.00	20240110	2410	44.61	20241206	3.41	N	382800	500	158 억	2184521	N	N	N	00	N
31	20241226	111251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	15	2	0.43	682094555	194998	7.31	3425	3590	3395	4495	2425	3460	3497.97	6.91	0	29477	4260	3860	3485	3085	2710	4060	3285	159	1035	500	2350	5	1	31631041	1099	5.91	1.14	12	0.62	588.00	3047.00	7260	20240110	-52.13	2410	20241206	44.19	7260	-52.13	20240110	2410	44.19	20241206	7260	-52.13	20240110	2410	44.19	20241206	3.41	N	382800	500	158 억	2184521	N	N	N	00	N
32	20241226	101254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3510	50	2	1.45	511029820	145877	5.47	3425	3590	3395	4495	2425	3460	3503.17	6.91	0	15830	4260	3860	3485	3085	2710	4060	3285	159	1035	500	2350	5	1	31631041	1110	5.97	1.15	12	0.46	588.00	3047.00	7260	20240110	-51.65	2410	20241206	45.64	7260	-51.65	20240110	2410	45.64	20241206	7260	-51.65	20240110	2410	45.64	20241206	3.41	N	382800	500	158 억	2184521	N	N	N	00	N
33	20241226	091251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	15	2	0.43	175357765	50935	1.91	3425	3500	3395	4495	2425	3460	3442.76	6.91	0	4874	4260	3860	3485	3085	2710	4060	3285	159	1035	500	2350	5	1	31631041	1099	5.91	1.14	12	0.16	588.00	3047.00	7260	20240110	-52.13	2410	20241206	44.19	7260	-52.13	20240110	2410	44.19	20241206	7260	-52.13	20240110	2410	44.19	20241206	3.41	N	382800	500	158 억	2184521	N	N	N	00	N
34	20241224	161252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3460	340	2	10.90	9451309060	2659748	5470.48	3150	3885	3110	4055	2185	3120	3553.49	7.01	0	-28589	3206	3162	3086	3042	2966	3185	3065	159	935	500	2120	5	1	31631041	1094	5.88	1.14	12	8.41	588.00	3047.00	7260	20240110	-52.34	2410	20241206	43.57	7260	-52.34	20240110	2410	43.57	20241206	7260	-52.34	20240110	2410	43.57	20241206	3.41	N	382800	500	158 억	2215793	N	N	N	00	N
35	20241224	151252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3485	365	2	11.70	9335063170	2626236	5401.55	3150	3885	3110	4055	2185	3120	3554.54	7.01	0	-31071	3206	3162	3086	3042	2966	3185	3065	159	935	500	2120	5	1	31631041	1102	5.93	1.14	12	8.30	588.00	3047.00	7260	20240110	-52.00	2410	20241206	44.61	7260	-52.00	20240110	2410	44.61	20241206	7260	-52.00	20240110	2410	44.61	20241206	3.41	N	382800	500	158 억	2215793	N	N	N	00	N
36	20241224	141249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3560	440	2	14.10	8555428805	2405862	4948.30	3150	3885	3110	4055	2185	3120	3556.08	7.01	0	-64721	3206	3162	3086	3042	2966	3185	3065	159	935	500	2120	5	1	31631041	1126	6.05	1.17	12	7.61	588.00	3047.00	7260	20240110	-50.96	2410	20241206	47.72	7260	-50.96	20240110	2410	47.72	20241206	7260	-50.96	20240110	2410	47.72	20241206	3.41	N	382800	500	158 억	2215793	N	N	N	00	N
37	20241224	131251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3320	200	2	6.41	6654389215	1867888	3841.81	3150	3885	3110	4055	2185	3120	3562.52	7.01	0	-61611	3206	3162	3086	3042	2966	3185	3065	159	935	500	2120	5	1	31631041	1050	5.65	1.09	12	5.91	588.00	3047.00	7260	20240110	-54.27	2410	20241206	37.76	7260	-54.27	20240110	2410	37.76	20241206	7260	-54.27	20240110	2410	37.76	20241206	3.41	N	382800	500	158 억	2215793	N	N	N	00	N
38	20241224	121253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3355	235	2	7.53	6031177935	1680035	3455.44	3150	3885	3110	4055	2185	3120	3589.91	7.01	0	-112537	3206	3162	3086	3042	2966	3185	3065	159	935	500	2120	5	1	31631041	1061	5.71	1.10	12	5.31	588.00	3047.00	7260	20240110	-53.79	2410	20241206	39.21	7260	-53.79	20240110	2410	39.21	20241206	7260	-53.79	20240110	2410	39.21	20241206	3.41	N	382800	500	158 억	2215793	N	N	N	00	N
39	20241224	111252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3325	205	2	6.57	662357040	201463	414.36	3150	3375	3110	4055	2185	3120	3287.74	7.01	0	37553	3206	3162	3086	3042	2966	3185	3065	159	935	500	2120	5	1	31631041	1052	5.65	1.09	12	0.64	588.00	3047.00	7260	20240110	-54.20	2410	20241206	37.97	7260	-54.20	20240110	2410	37.97	20241206	7260	-54.20	20240110	2410	37.97	20241206	3.41	N	382800	500	158 억	2215793	N	N	N	00	N
40	20241224	101251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3210	90	2	2.88	350788090	107865	221.85	3150	3320	3110	4055	2185	3120	3252.10	7.01	0	23840	3206	3162	3086	3042	2966	3185	3065	159	935	500	2120	5	1	31631041	1015	5.46	1.05	12	0.34	588.00	3047.00	7260	20240110	-55.79	2410	20241206	33.20	7260	-55.79	20240110	2410	33.20	20241206	7260	-55.79	20240110	2410	33.20	20241206	3.41	N	382800	500	158 억	2215793	N	N	N	00	N
41	20241224	091258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3160	40	2	1.28	20225690	6450	13.27	3150	3160	3110	4055	2185	3120	3135.77	7.01	0	1636	3206	3162	3086	3042	2966	3185	3065	159	935	500	2120	5	1	31631041	1000	5.37	1.04	12	0.02	588.00	3047.00	7260	20240110	-56.47	2410	20241206	31.12	7260	-56.47	20240110	2410	31.12	20241206	7260	-56.47	20240110	2410	31.12	20241206	3.41	N	382800	500	158 억	2215793	N	N	N	00	N
42	20241223	161242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3120	105	2	3.48	147206310	48012	72.85	3010	3130	3010	3915	2115	3015	3066.03	6.97	0	6461	3165	3090	3005	2930	2845	3047	2887	159	900	500	2050	5	1	31631041	987	5.31	1.02	12	0.15	588.00	3047.00	7260	20240110	-57.02	2410	20241206	29.46	7260	-57.02	20240110	2410	29.46	20241206	7260	-57.02	20240110	2410	29.46	20241206	3.42	N	382800	500	158 억	2205562	N	N	N	00	N
43	20241223	151245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3125	110	2	3.65	145839350	47574	72.18	3010	3125	3010	3915	2115	3015	3065.53	6.97	0	6676	3165	3090	3005	2930	2845	3047	2887	159	900	500	2050	5	1	31631041	988	5.31	1.03	12	0.15	588.00	3047.00	7260	20240110	-56.96	2410	20241206	29.67	7260	-56.96	20240110	2410	29.67	20241206	7260	-56.96	20240110	2410	29.67	20241206	3.42	N	382800	500	158 억	2205562	N	N	N	00	N
44	20241223	141242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3100	85	2	2.82	115600635	37823	57.39	3010	3105	3010	3915	2115	3015	3056.36	6.97	0	6306	3165	3090	3005	2930	2845	3047	2887	159	900	500	2050	5	1	31631041	981	5.27	1.02	12	0.12	588.00	3047.00	7260	20240110	-57.30	2410	20241206	28.63	7260	-57.30	20240110	2410	28.63	20241206	7260	-57.30	20240110	2410	28.63	20241206	3.42	N	382800	500	158 억	2205562	N	N	N	00	N
45	20241223	131241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3075	60	2	1.99	76808840	25236	38.29	3010	3080	3010	3915	2115	3015	3043.62	6.97	0	2472	3165	3090	3005	2930	2845	3047	2887	159	900	500	2050	5	1	31631041	973	5.23	1.01	12	0.08	588.00	3047.00	7260	20240110	-57.64	2410	20241206	27.59	7260	-57.64	20240110	2410	27.59	20241206	7260	-57.64	20240110	2410	27.59	20241206	3.42	N	382800	500	158 억	2205562	N	N	N	00	N
46	20241223	121245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3065	50	2	1.66	67380300	22160	33.62	3010	3080	3010	3915	2115	3015	3040.63	6.97	0	958	3165	3090	3005	2930	2845	3047	2887	159	900	500	2050	5	1	31631041	969	5.21	1.01	12	0.07	588.00	3047.00	7260	20240110	-57.78	2410	20241206	27.18	7260	-57.78	20240110	2410	27.18	20241206	7260	-57.78	20240110	2410	27.18	20241206	3.42	N	382800	500	158 억	2205562	N	N	N	00	N
47	20241223	111240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3075	60	2	1.99	67346550	22149	33.61	3010	3080	3010	3915	2115	3015	3040.61	6.97	0	958	3165	3090	3005	2930	2845	3047	2887	159	900	500	2050	5	1	31631041	973	5.23	1.01	12	0.07	588.00	3047.00	7260	20240110	-57.64	2410	20241206	27.59	7260	-57.64	20240110	2410	27.59	20241206	7260	-57.64	20240110	2410	27.59	20241206	3.42	N	382800	500	158 억	2205562	N	N	N	00	N
48	20241223	101234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	45	2	1.49	55242010	18202	27.62	3010	3060	3010	3915	2115	3015	3034.94	6.97	0	642	3165	3090	3005	2930	2845	3047	2887	159	900	500	2050	5	1	31631041	968	5.20	1.00	12	0.06	588.00	3047.00	7260	20240110	-57.85	2410	20241206	26.97	7260	-57.85	20240110	2410	26.97	20241206	7260	-57.85	20240110	2410	26.97	20241206	3.42	N	382800	500	158 억	2205562	N	N	N	00	N
49	20241223	091239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	35	2	1.16	8194295	2715	4.12	3010	3050	3010	3915	2115	3015	3018.16	6.97	0	-9	3165	3090	3005	2930	2845	3047	2887	159	900	500	2050	5	1	31631041	965	5.19	1.00	12	0.01	588.00	3047.00	7260	20240110	-57.99	2410	20241206	26.56	7260	-57.99	20240110	2410	26.56	20241206	7260	-57.99	20240110	2410	26.56	20241206	3.42	N	382800	500	158 억	2205562	N	N	N	00	N
50	20241220	161234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	-60	5	-1.95	196501420	65908	161.65	3075	3080	2920	3995	2155	3075	2981.45	6.94	0	10192	3188	3131	3088	3031	2988	3110	3010	159	920	500	2090	5	1	31631041	954	5.13	0.99	12	0.21	588.00	3047.00	7260	20240110	-58.47	2410	20241206	25.10	7260	-58.47	20240110	2410	25.10	20241206	7260	-58.47	20240110	2410	25.10	20241206	3.42	N	382800	500	158 억	2195370	N	N	N	00	N
51	20241220	151238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2955	-120	5	-3.90	188538860	63258	155.15	3075	3080	2920	3995	2155	3075	2980.47	6.94	0	11493	3188	3131	3088	3031	2988	3110	3010	159	920	500	2090	5	1	31631041	935	5.03	0.97	12	0.20	588.00	3047.00	7260	20240110	-59.30	2410	20241206	22.61	7260	-59.30	20240110	2410	22.61	20241206	7260	-59.30	20240110	2410	22.61	20241206	3.42	N	382800	500	158 억	2195370	N	N	N	00	N
52	20241220	141235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2965	-110	5	-3.58	150771690	50508	123.88	3075	3080	2920	3995	2155	3075	2985.11	6.94	0	8903	3188	3131	3088	3031	2988	3110	3010	159	920	500	2090	5	1	31631041	938	5.04	0.97	12	0.16	588.00	3047.00	7260	20240110	-59.16	2410	20241206	23.03	7260	-59.16	20240110	2410	23.03	20241206	7260	-59.16	20240110	2410	23.03	20241206	3.42	N	382800	500	158 억	2195370	N	N	N	00	N
53	20241220	131234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2990	-85	5	-2.76	95103925	31642	77.61	3075	3080	2980	3995	2155	3075	3005.62	6.94	0	4085	3188	3131	3088	3031	2988	3110	3010	159	920	500	2090	5	1	31631041	946	5.09	0.98	12	0.10	588.00	3047.00	7260	20240110	-58.82	2410	20241206	24.07	7260	-58.82	20240110	2410	24.07	20241206	7260	-58.82	20240110	2410	24.07	20241206	3.42	N	382800	500	158 억	2195370	N	N	N	00	N
54	20241220	121233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2990	-85	5	-2.76	91539975	30452	74.69	3075	3080	2980	3995	2155	3075	3006.04	6.94	0	4576	3188	3131	3088	3031	2988	3110	3010	159	920	500	2090	5	1	31631041	946	5.09	0.98	12	0.10	588.00	3047.00	7260	20240110	-58.82	2410	20241206	24.07	7260	-58.82	20240110	2410	24.07	20241206	7260	-58.82	20240110	2410	24.07	20241206	3.42	N	382800	500	158 억	2195370	N	N	N	00	N
55	20241220	111232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	-60	5	-1.95	85188130	28331	69.48	3075	3080	2990	3995	2155	3075	3006.89	6.94	0	4622	3188	3131	3088	3031	2988	3110	3010	159	920	500	2090	5	1	31631041	954	5.13	0.99	12	0.09	588.00	3047.00	7260	20240110	-58.47	2410	20241206	25.10	7260	-58.47	20240110	2410	25.10	20241206	7260	-58.47	20240110	2410	25.10	20241206	3.42	N	382800	500	158 억	2195370	N	N	N	00	N
56	20241220	101234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	-60	5	-1.95	75428875	25086	61.53	3075	3080	2990	3995	2155	3075	3006.81	6.94	0	4597	3188	3131	3088	3031	2988	3110	3010	159	920	500	2090	5	1	31631041	954	5.13	0.99	12	0.08	588.00	3047.00	7260	20240110	-58.47	2410	20241206	25.10	7260	-58.47	20240110	2410	25.10	20241206	7260	-58.47	20240110	2410	25.10	20241206	3.42	N	382800	500	158 억	2195370	N	N	N	00	N
57	20241220	091235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3010	-65	5	-2.11	10994390	3626	8.89	3075	3080	3010	3995	2155	3075	3032.10	6.94	0	-2399	3188	3131	3088	3031	2988	3110	3010	159	920	500	2090	5	1	31631041	952	5.12	0.99	12	0.01	588.00	3047.00	7260	20240110	-58.54	2410	20241206	24.90	7260	-58.54	20240110	2410	24.90	20241206	7260	-58.54	20240110	2410	24.90	20241206	3.42	N	382800	500	158 억	2195370	N	N	N	00	N
58	20241219	161229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3075	-75	5	-2.38	125121195	40773	78.19	3140	3145	3045	4095	2205	3150	3068.73	6.97	0	-10464	3276	3212	3136	3072	2996	3245	3105	159	945	500	2140	5	1	31631041	973	5.23	1.01	12	0.13	588.00	3047.00	7260	20240110	-57.64	2410	20241206	27.59	7260	-57.64	20240110	2410	27.59	20241206	7260	-57.64	20240110	2410	27.59	20241206	3.45	N	382800	500	158 억	2205829	N	N	N	00	N
59	20241219	151228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	-105	5	-3.33	114026245	37161	71.26	3140	3145	3045	4095	2205	3150	3068.44	6.97	0	-8516	3276	3212	3136	3072	2996	3245	3105	159	945	500	2140	5	1	31631041	963	5.18	1.00	12	0.12	588.00	3047.00	7260	20240110	-58.06	2410	20241206	26.35	7260	-58.06	20240110	2410	26.35	20241206	7260	-58.06	20240110	2410	26.35	20241206	3.45	N	382800	500	158 억	2205829	N	N	N	00	N
60	20241219	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3065	-85	5	-2.70	90286145	29397	56.37	3140	3145	3045	4095	2205	3150	3071.27	6.97	0	-3660	3276	3212	3136	3072	2996	3245	3105	159	945	500	2140	5	1	31631041	969	5.21	1.01	12	0.09	588.00	3047.00	7260	20240110	-57.78	2410	20241206	27.18	7260	-57.78	20240110	2410	27.18	20241206	7260	-57.78	20240110	2410	27.18	20241206	3.45	N	382800	500	158 억	2205829	N	N	N	00	N
61	20241219	131229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	-90	5	-2.86	85929245	27976	53.65	3140	3145	3045	4095	2205	3150	3071.53	6.97	0	-3605	3276	3212	3136	3072	2996	3245	3105	159	945	500	2140	5	1	31631041	968	5.20	1.00	12	0.09	588.00	3047.00	7260	20240110	-57.85	2410	20241206	26.97	7260	-57.85	20240110	2410	26.97	20241206	7260	-57.85	20240110	2410	26.97	20241206	3.45	N	382800	500	158 억	2205829	N	N	N	00	N
62	20241219	121231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	-80	5	-2.54	74750395	24320	46.64	3140	3145	3045	4095	2205	3150	3073.62	6.97	0	-3350	3276	3212	3136	3072	2996	3245	3105	159	945	500	2140	5	1	31631041	971	5.22	1.01	12	0.08	588.00	3047.00	7260	20240110	-57.71	2410	20241206	27.39	7260	-57.71	20240110	2410	27.39	20241206	7260	-57.71	20240110	2410	27.39	20241206	3.45	N	382800	500	158 억	2205829	N	N	N	00	N
63	20241219	111228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	-95	5	-3.02	66037195	21471	41.17	3140	3145	3050	4095	2205	3150	3075.65	6.97	0	-2635	3276	3212	3136	3072	2996	3245	3105	159	945	500	2140	5	1	31631041	966	5.20	1.00	12	0.07	588.00	3047.00	7260	20240110	-57.92	2410	20241206	26.76	7260	-57.92	20240110	2410	26.76	20241206	7260	-57.92	20240110	2410	26.76	20241206	3.45	N	382800	500	158 억	2205829	N	N	N	00	N
64	20241219	101221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3075	-75	5	-2.38	51876345	16849	32.31	3140	3145	3055	4095	2205	3150	3078.90	6.97	0	495	3276	3212	3136	3072	2996	3245	3105	159	945	500	2140	5	1	31631041	973	5.23	1.01	12	0.05	588.00	3047.00	7260	20240110	-57.64	2410	20241206	27.59	7260	-57.64	20240110	2410	27.59	20241206	7260	-57.64	20240110	2410	27.59	20241206	3.45	N	382800	500	158 억	2205829	N	N	N	00	N
65	20241219	091232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3080	-70	5	-2.22	25273585	8219	15.76	3140	3145	3055	4095	2205	3150	3075.02	6.97	0	875	3276	3212	3136	3072	2996	3245	3105	159	945	500	2140	5	1	31631041	974	5.24	1.01	12	0.03	588.00	3047.00	7260	20240110	-57.58	2410	20241206	27.80	7260	-57.58	20240110	2410	27.80	20241206	7260	-57.58	20240110	2410	27.80	20241206	3.45	N	382800	500	158 억	2205829	N	N	N	00	N
66	20241218	161225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	65	2	2.11	162286905	52140	70.53	3085	3200	3060	4010	2160	3085	3112.52	7.01	0	-10046	3261	3172	3101	3012	2941	3137	2977	159	925	500	2090	5	1	31631041	996	5.36	1.03	12	0.16	588.00	3047.00	7260	20240110	-56.61	2410	20241206	30.71	7260	-56.61	20240110	2410	30.71	20241206	7260	-56.61	20240110	2410	30.71	20241206	3.48	N	382800	500	158 억	2215869	N	N	N	00	N
67	20241218	151229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	65	2	2.11	156870985	50419	68.20	3085	3200	3060	4010	2160	3085	3111.35	7.01	0	-10002	3261	3172	3101	3012	2941	3137	2977	159	925	500	2090	5	1	31631041	996	5.36	1.03	12	0.16	588.00	3047.00	7260	20240110	-56.61	2410	20241206	30.71	7260	-56.61	20240110	2410	30.71	20241206	7260	-56.61	20240110	2410	30.71	20241206	3.48	N	382800	500	158 억	2215869	N	N	N	00	N
68	20241218	141222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3125	40	2	1.30	80978775	26077	35.27	3085	3200	3060	4010	2160	3085	3105.37	7.01	0	-5791	3261	3172	3101	3012	2941	3137	2977	159	925	500	2090	5	1	31631041	988	5.31	1.03	12	0.08	588.00	3047.00	7260	20240110	-56.96	2410	20241206	29.67	7260	-56.96	20240110	2410	29.67	20241206	7260	-56.96	20240110	2410	29.67	20241206	3.48	N	382800	500	158 억	2215869	N	N	N	00	N
69	20241218	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3110	25	2	0.81	73152170	23562	31.87	3085	3200	3060	4010	2160	3085	3104.67	7.01	0	-6142	3261	3172	3101	3012	2941	3137	2977	159	925	500	2090	5	1	31631041	984	5.29	1.02	12	0.07	588.00	3047.00	7260	20240110	-57.16	2410	20241206	29.05	7260	-57.16	20240110	2410	29.05	20241206	7260	-57.16	20240110	2410	29.05	20241206	3.48	N	382800	500	158 억	2215869	N	N	N	00	N
70	20241218	121220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3120	35	2	1.13	62885025	20270	27.42	3085	3200	3060	4010	2160	3085	3102.37	7.01	0	-4424	3261	3172	3101	3012	2941	3137	2977	159	925	500	2090	5	1	31631041	987	5.31	1.02	12	0.06	588.00	3047.00	7260	20240110	-57.02	2410	20241206	29.46	7260	-57.02	20240110	2410	29.46	20241206	7260	-57.02	20240110	2410	29.46	20241206	3.48	N	382800	500	158 억	2215869	N	N	N	00	N
71	20241218	111219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3100	15	2	0.49	61423475	19801	26.78	3085	3200	3060	4010	2160	3085	3102.04	7.01	0	-4157	3261	3172	3101	3012	2941	3137	2977	159	925	500	2090	5	1	31631041	981	5.27	1.02	12	0.06	588.00	3047.00	7260	20240110	-57.30	2410	20241206	28.63	7260	-57.30	20240110	2410	28.63	20241206	7260	-57.30	20240110	2410	28.63	20241206	3.48	N	382800	500	158 억	2215869	N	N	N	00	N
72	20241218	101227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3100	15	2	0.49	53544400	17266	23.35	3085	3200	3060	4010	2160	3085	3101.15	7.01	0	-3877	3261	3172	3101	3012	2941	3137	2977	159	925	500	2090	5	1	31631041	981	5.27	1.02	12	0.05	588.00	3047.00	7260	20240110	-57.30	2410	20241206	28.63	7260	-57.30	20240110	2410	28.63	20241206	7260	-57.30	20240110	2410	28.63	20241206	3.48	N	382800	500	158 억	2215869	N	N	N	00	N
73	20241218	091231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3085	0	3	0.00	19839040	6342	8.58	3085	3200	3085	4010	2160	3085	3128.20	7.01	0	-3790	3261	3172	3101	3012	2941	3137	2977	159	925	500	2090	5	1	31631041	976	5.25	1.01	12	0.02	588.00	3047.00	7260	20240110	-57.51	2410	20241206	28.01	7260	-57.51	20240110	2410	28.01	20241206	7260	-57.51	20240110	2410	28.01	20241206	3.48	N	382800	500	158 억	2215869	N	N	N	00	N
74	20241217	161222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3085	10	2	0.33	230352325	73729	137.59	3095	3190	3030	3995	2155	3075	3124.32	6.99	0	5551	3158	3116	3093	3051	3028	3105	3040	159	920	500	2090	5	1	31631041	976	5.25	1.01	12	0.23	588.00	3047.00	7260	20240110	-57.51	2410	20241206	28.01	7260	-57.51	20240110	2410	28.01	20241206	7260	-57.51	20240110	2410	28.01	20241206	3.49	N	382800	500	158 억	2210288	N	N	N	00	N
75	20241217	151227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3110	35	2	1.14	220346720	70523	131.61	3095	3190	3030	3995	2155	3075	3124.47	6.99	0	6047	3158	3116	3093	3051	3028	3105	3040	159	920	500	2090	5	1	31631041	984	5.29	1.02	12	0.22	588.00	3047.00	7260	20240110	-57.16	2410	20241206	29.05	7260	-57.16	20240110	2410	29.05	20241206	7260	-57.16	20240110	2410	29.05	20241206	3.49	N	382800	500	158 억	2210288	N	N	N	00	N
76	20241217	141218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3125	50	2	1.63	202501890	64812	120.95	3095	3190	3030	3995	2155	3075	3124.45	6.99	0	8249	3158	3116	3093	3051	3028	3105	3040	159	920	500	2090	5	1	31631041	988	5.31	1.03	12	0.20	588.00	3047.00	7260	20240110	-56.96	2410	20241206	29.67	7260	-56.96	20240110	2410	29.67	20241206	7260	-56.96	20240110	2410	29.67	20241206	3.49	N	382800	500	158 억	2210288	N	N	N	00	N
77	20241217	131213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3110	35	2	1.14	181327985	58032	108.30	3095	3190	3030	3995	2155	3075	3124.62	6.99	0	8111	3158	3116	3093	3051	3028	3105	3040	159	920	500	2090	5	1	31631041	984	5.29	1.02	12	0.18	588.00	3047.00	7260	20240110	-57.16	2410	20241206	29.05	7260	-57.16	20240110	2410	29.05	20241206	7260	-57.16	20240110	2410	29.05	20241206	3.49	N	382800	500	158 억	2210288	N	N	N	00	N
78	20241217	121140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3160	85	2	2.76	159547710	51089	95.34	3095	3190	3030	3995	2155	3075	3122.94	6.99	0	10201	3158	3116	3093	3051	3028	3105	3040	159	920	500	2090	5	1	31631041	1000	5.37	1.04	12	0.16	588.00	3047.00	7260	20240110	-56.47	2410	20241206	31.12	7260	-56.47	20240110	2410	31.12	20241206	7260	-56.47	20240110	2410	31.12	20241206	3.49	N	382800	500	158 억	2210288	N	N	N	00	N
79	20241217	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3160	85	2	2.76	136315900	43763	81.67	3095	3165	3030	3995	2155	3075	3114.87	6.99	0	12215	3158	3116	3093	3051	3028	3105	3040	159	920	500	2090	5	1	31631041	1000	5.37	1.04	12	0.14	588.00	3047.00	7260	20240110	-56.47	2410	20241206	31.12	7260	-56.47	20240110	2410	31.12	20241206	7260	-56.47	20240110	2410	31.12	20241206	3.49	N	382800	500	158 억	2210288	N	N	N	00	N
80	20241217	101208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3135	60	2	1.95	74751780	24185	45.13	3095	3135	3030	3995	2155	3075	3090.83	6.99	0	4962	3158	3116	3093	3051	3028	3105	3040	159	920	500	2090	5	1	31631041	992	5.33	1.03	12	0.08	588.00	3047.00	7260	20240110	-56.82	2410	20241206	30.08	7260	-56.82	20240110	2410	30.08	20241206	7260	-56.82	20240110	2410	30.08	20241206	3.49	N	382800	500	158 억	2210288	N	N	N	00	N
81	20241217	091225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3035	-40	5	-1.30	9859410	3231	6.03	3095	3100	3035	3995	2155	3075	3051.50	6.99	0	-739	3158	3116	3093	3051	3028	3105	3040	159	920	500	2090	5	1	31631041	960	5.16	1.00	12	0.01	588.00	3047.00	7260	20240110	-58.20	2410	20241206	25.93	7260	-58.20	20240110	2410	25.93	20241206	7260	-58.20	20240110	2410	25.93	20241206	3.49	N	382800	500	158 억	2210288	N	N	N	00	N
82	20241216	161214	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3075	-15	5	-0.49	165283350	53444	39.48	3080	3135	3070	4015	2165	3090	3092.65	7.02	0	-11036	3236	3162	3036	2962	2836	3200	3000	159	925	500	2100	5	1	31631041	973	5.23	1.01	12	0.17	588.00	3047.00	7260	20240110	-57.64	2410	20241206	27.59	7260	-57.64	20240110	2410	27.59	20241206	7260	-57.64	20240110	2410	27.59	20241206	3.48	N	382800	500	158 억	2221139	N	N	N	01	N
83	20241216	151224	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3090	0	3	0.00	154660195	50000	36.93	3080	3135	3070	4015	2165	3090	3093.20	7.02	0	-8887	3236	3162	3036	2962	2836	3200	3000	159	925	500	2100	5	1	31631041	977	5.26	1.01	12	0.16	588.00	3047.00	7260	20240110	-57.44	2410	20241206	28.22	7260	-57.44	20240110	2410	28.22	20241206	7260	-57.44	20240110	2410	28.22	20241206	3.48	N	382800	500	158 억	2221139	N	N	N	01	N
84	20241216	141222	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3100	10	2	0.32	129664535	41906	30.96	3080	3135	3070	4015	2165	3090	3094.18	7.02	0	-5291	3236	3162	3036	2962	2836	3200	3000	159	925	500	2100	5	1	31631041	981	5.27	1.02	12	0.13	588.00	3047.00	7260	20240110	-57.30	2410	20241206	28.63	7260	-57.30	20240110	2410	28.63	20241206	7260	-57.30	20240110	2410	28.63	20241206	3.48	N	382800	500	158 억	2221139	N	N	N	01	N
85	20241216	131224	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3105	15	2	0.49	118028755	38154	28.18	3080	3135	3070	4015	2165	3090	3093.48	7.02	0	-3616	3236	3162	3036	2962	2836	3200	3000	159	925	500	2100	5	1	31631041	982	5.28	1.02	12	0.12	588.00	3047.00	7260	20240110	-57.23	2410	20241206	28.84	7260	-57.23	20240110	2410	28.84	20241206	7260	-57.23	20240110	2410	28.84	20241206	3.48	N	382800	500	158 억	2221139	N	N	N	01	N
86	20241216	121223	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3100	10	2	0.32	102480895	33137	24.48	3080	3135	3070	4015	2165	3090	3092.64	7.02	0	19	3236	3162	3036	2962	2836	3200	3000	159	925	500	2100	5	1	31631041	981	5.27	1.02	12	0.10	588.00	3047.00	7260	20240110	-57.30	2410	20241206	28.63	7260	-57.30	20240110	2410	28.63	20241206	7260	-57.30	20240110	2410	28.63	20241206	3.48	N	382800	500	158 억	2221139	N	N	N	01	N
87	20241216	111222	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3085	-5	5	-0.16	93351115	30190	22.30	3080	3135	3070	4015	2165	3090	3092.12	7.02	0	420	3236	3162	3036	2962	2836	3200	3000	159	925	500	2100	5	1	31631041	976	5.25	1.01	12	0.10	588.00	3047.00	7260	20240110	-57.51	2410	20241206	28.01	7260	-57.51	20240110	2410	28.01	20241206	7260	-57.51	20240110	2410	28.01	20241206	3.48	N	382800	500	158 억	2221139	N	N	N	01	N
88	20241216	101223	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3090	0	3	0.00	72023635	23288	17.20	3080	3135	3070	4015	2165	3090	3092.74	7.02	0	-97	3236	3162	3036	2962	2836	3200	3000	159	925	500	2100	5	1	31631041	977	5.26	1.01	12	0.07	588.00	3047.00	7260	20240110	-57.44	2410	20241206	28.22	7260	-57.44	20240110	2410	28.22	20241206	7260	-57.44	20240110	2410	28.22	20241206	3.48	N	382800	500	158 억	2221139	N	N	N	01	N
89	20241216	091223	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3130	40	2	1.29	20400770	6582	4.86	3080	3135	3080	4015	2165	3090	3099.48	7.02	0	4046	3236	3162	3036	2962	2836	3200	3000	159	925	500	2100	5	1	31631041	990	5.32	1.03	12	0.02	588.00	3047.00	7260	20240110	-56.89	2410	20241206	29.88	7260	-56.89	20240110	2410	29.88	20241206	7260	-56.89	20240110	2410	29.88	20241206	3.48	N	382800	500	158 억	2221139	N	N	N	01	N
90	20241213	161214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3090	150	2	5.10	409793170	135369	156.61	2910	3110	2910	3820	2060	2940	3027.23	7.02	0	1734	3050	2995	2915	2860	2780	3022	2887	159	880	500	1990	5	1	31631041	977	5.26	1.01	12	0.43	588.00	3047.00	7260	20240110	-57.44	2410	20241206	28.22	7260	-57.44	20240110	2410	28.22	20241206	7260	-57.44	20240110	2410	28.22	20241206	3.50	N	382800	500	158 억	2219917	N	N	N	00	N
91	20241213	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	130	2	4.42	377238335	124862	144.45	2910	3100	2910	3820	2060	2940	3021.24	7.02	0	4584	3050	2995	2915	2860	2780	3022	2887	159	880	500	1990	5	1	31631041	971	5.22	1.01	12	0.39	588.00	3047.00	7260	20240110	-57.71	2410	20241206	27.39	7260	-57.71	20240110	2410	27.39	20241206	7260	-57.71	20240110	2410	27.39	20241206	3.50	N	382800	500	158 억	2219917	N	N	N	00	N
92	20241213	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	85	2	2.89	337480175	111843	129.39	2910	3100	2910	3820	2060	2940	3017.45	7.02	0	3828	3050	2995	2915	2860	2780	3022	2887	159	880	500	1990	5	1	31631041	957	5.14	0.99	12	0.35	588.00	3047.00	7260	20240110	-58.33	2410	20241206	25.52	7260	-58.33	20240110	2410	25.52	20241206	7260	-58.33	20240110	2410	25.52	20241206	3.50	N	382800	500	158 억	2219917	N	N	N	00	N
93	20241213	131221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	130	2	4.42	294457865	97727	113.06	2910	3100	2910	3820	2060	2940	3013.07	7.02	0	2924	3050	2995	2915	2860	2780	3022	2887	159	880	500	1990	5	1	31631041	971	5.22	1.01	12	0.31	588.00	3047.00	7260	20240110	-57.71	2410	20241206	27.39	7260	-57.71	20240110	2410	27.39	20241206	7260	-57.71	20240110	2410	27.39	20241206	3.50	N	382800	500	158 억	2219917	N	N	N	00	N
94	20241213	121219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3040	100	2	3.40	226100935	75406	87.24	2910	3040	2910	3820	2060	2940	2998.45	7.02	0	7486	3050	2995	2915	2860	2780	3022	2887	159	880	500	1990	5	1	31631041	962	5.17	1.00	12	0.24	588.00	3047.00	7260	20240110	-58.13	2410	20241206	26.14	7260	-58.13	20240110	2410	26.14	20241206	7260	-58.13	20240110	2410	26.14	20241206	3.50	N	382800	500	158 억	2219917	N	N	N	00	N
95	20241213	111217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	60	2	2.04	179463670	59955	69.36	2910	3035	2910	3820	2060	2940	2993.31	7.02	0	3632	3050	2995	2915	2860	2780	3022	2887	159	880	500	1990	5	1	31631041	949	5.10	0.98	12	0.19	588.00	3047.00	7260	20240110	-58.68	2410	20241206	24.48	7260	-58.68	20240110	2410	24.48	20241206	7260	-58.68	20240110	2410	24.48	20241206	3.50	N	382800	500	158 억	2219917	N	N	N	00	N
96	20241213	101210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	75	2	2.55	142673350	47651	55.13	2910	3035	2910	3820	2060	2940	2994.13	7.02	0	4734	3050	2995	2915	2860	2780	3022	2887	159	880	500	1990	5	1	31631041	954	5.13	0.99	12	0.15	588.00	3047.00	7260	20240110	-58.47	2410	20241206	25.10	7260	-58.47	20240110	2410	25.10	20241206	7260	-58.47	20240110	2410	25.10	20241206	3.50	N	382800	500	158 억	2219917	N	N	N	00	N
97	20241213	091212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2955	15	2	0.51	13301665	4538	5.25	2910	2955	2910	3820	2060	2940	2931.17	7.02	0	695	3050	2995	2915	2860	2780	3022	2887	159	880	500	1990	5	1	31631041	935	5.03	0.97	12	0.01	588.00	3047.00	7260	20240110	-59.30	2410	20241206	22.61	7260	-59.30	20240110	2410	22.61	20241206	7260	-59.30	20240110	2410	22.61	20241206	3.50	N	382800	500	158 억	2219917	N	N	N	00	N
98	20241212	161217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2940	90	2	3.16	250360370	86384	117.14	2875	2970	2835	3705	1995	2850	2898.14	7.07	0	-17707	3020	2935	2780	2695	2540	2977	2737	159	855	500	1930	5	1	31631041	930	5.00	0.96	12	0.27	588.00	3047.00	7260	20240110	-59.50	2410	20241206	21.99	7260	-59.50	20240110	2410	21.99	20241206	7260	-59.50	20240110	2410	21.99	20241206	3.59	N	382800	500	158 억	2237610	N	N	N	00	N
99	20241212	151211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	75	2	2.63	224664315	77641	105.28	2875	2970	2835	3705	1995	2850	2893.63	7.07	0	-15051	3020	2935	2780	2695	2540	2977	2737	159	855	500	1930	5	1	31631041	925	4.97	0.96	12	0.25	588.00	3047.00	7260	20240110	-59.71	2410	20241206	21.37	7260	-59.71	20240110	2410	21.37	20241206	7260	-59.71	20240110	2410	21.37	20241206	3.59	N	382800	500	158 억	2237610	N	N	N	00	N
100	20241212	141209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	10	2	0.35	165041105	57164	77.51	2875	2970	2835	3705	1995	2850	2887.15	7.07	0	-13006	3020	2935	2780	2695	2540	2977	2737	159	855	500	1930	5	1	31631041	905	4.86	0.94	12	0.18	588.00	3047.00	7260	20240110	-60.61	2410	20241206	18.67	7260	-60.61	20240110	2410	18.67	20241206	7260	-60.61	20240110	2410	18.67	20241206	3.59	N	382800	500	158 억	2237610	N	N	N	00	N
101	20241212	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	-5	5	-0.18	159013825	55046	74.64	2875	2970	2835	3705	1995	2850	2888.74	7.07	0	-12983	3020	2935	2780	2695	2540	2977	2737	159	855	500	1930	5	1	31631041	900	4.84	0.93	12	0.17	588.00	3047.00	7260	20240110	-60.81	2410	20241206	18.05	7260	-60.81	20240110	2410	18.05	20241206	7260	-60.81	20240110	2410	18.05	20241206	3.59	N	382800	500	158 억	2237610	N	N	N	00	N
102	20241212	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	-5	5	-0.18	145478975	50291	68.19	2875	2970	2835	3705	1995	2850	2892.74	7.07	0	-9384	3020	2935	2780	2695	2540	2977	2737	159	855	500	1930	5	1	31631041	900	4.84	0.93	12	0.16	588.00	3047.00	7260	20240110	-60.81	2410	20241206	18.05	7260	-60.81	20240110	2410	18.05	20241206	7260	-60.81	20240110	2410	18.05	20241206	3.59	N	382800	500	158 억	2237610	N	N	N	00	N
103	20241212	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2855	5	2	0.18	128129840	44206	59.94	2875	2970	2835	3705	1995	2850	2898.47	7.07	0	-7077	3020	2935	2780	2695	2540	2977	2737	159	855	500	1930	5	1	31631041	903	4.86	0.94	12	0.14	588.00	3047.00	7260	20240110	-60.67	2410	20241206	18.46	7260	-60.67	20240110	2410	18.46	20241206	7260	-60.67	20240110	2410	18.46	20241206	3.59	N	382800	500	158 억	2237610	N	N	N	00	N
104	20241212	101159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	25	2	0.88	106816125	36733	49.81	2875	2970	2865	3705	1995	2850	2907.91	7.07	0	-6607	3020	2935	2780	2695	2540	2977	2737	159	855	500	1930	5	1	31631041	909	4.89	0.94	12	0.12	588.00	3047.00	7260	20240110	-60.40	2410	20241206	19.29	7260	-60.40	20240110	2410	19.29	20241206	7260	-60.40	20240110	2410	19.29	20241206	3.59	N	382800	500	158 억	2237610	N	N	N	00	N
105	20241212	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	100	2	3.51	38064155	13040	17.68	2875	2970	2865	3705	1995	2850	2919.03	7.07	0	-3872	3020	2935	2780	2695	2540	2977	2737	159	855	500	1930	5	1	31631041	933	5.02	0.97	12	0.04	588.00	3047.00	7260	20240110	-59.37	2410	20241206	22.41	7260	-59.37	20240110	2410	22.41	20241206	7260	-59.37	20240110	2410	22.41	20241206	3.59	N	382800	500	158 억	2237610	N	N	N	00	N
106	20241211	161204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	170	2	6.34	205182560	73559	60.08	2625	2865	2625	3480	1880	2680	2788.52	7.02	0	17641	2816	2747	2621	2552	2426	2782	2587	159	800	500	1820	5	1	31631041	901	4.85	0.94	12	0.23	588.00	3047.00	7260	20240110	-60.74	2410	20241206	18.26	7260	-60.74	20240110	2410	18.26	20241206	7260	-60.74	20240110	2410	18.26	20241206	3.61	N	382800	500	158 억	2220410	N	N	N	00	N
107	20241211	151122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	155	2	5.78	177905580	63995	52.27	2625	2835	2625	3480	1880	2680	2779.99	7.02	0	19173	2816	2747	2621	2552	2426	2782	2587	159	800	500	1820	5	1	31631041	897	4.82	0.93	12	0.20	588.00	3047.00	7260	20240110	-60.95	2410	20241206	17.63	7260	-60.95	20240110	2410	17.63	20241206	7260	-60.95	20240110	2410	17.63	20241206	3.61	N	382800	500	158 억	2220410	N	N	N	00	N
108	20241211	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	115	2	4.29	144785735	52163	42.60	2625	2820	2625	3480	1880	2680	2775.64	7.02	0	12510	2816	2747	2621	2552	2426	2782	2587	159	800	500	1820	5	1	31631041	884	4.75	0.92	12	0.16	588.00	3047.00	7260	20240110	-61.50	2410	20241206	15.98	7260	-61.50	20240110	2410	15.98	20241206	7260	-61.50	20240110	2410	15.98	20241206	3.61	N	382800	500	158 억	2220410	N	N	N	00	N
109	20241211	131214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	110	2	4.10	130982270	47201	38.55	2625	2820	2625	3480	1880	2680	2774.99	7.02	0	10850	2816	2747	2621	2552	2426	2782	2587	159	800	500	1820	5	1	31631041	883	4.74	0.92	12	0.15	588.00	3047.00	7260	20240110	-61.57	2410	20241206	15.77	7260	-61.57	20240110	2410	15.77	20241206	7260	-61.57	20240110	2410	15.77	20241206	3.61	N	382800	500	158 억	2220410	N	N	N	00	N
110	20241211	121215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	95	2	3.54	106844675	38530	31.47	2625	2820	2625	3480	1880	2680	2773.03	7.02	0	8444	2816	2747	2621	2552	2426	2782	2587	159	800	500	1820	5	1	31631041	878	4.72	0.91	12	0.12	588.00	3047.00	7260	20240110	-61.78	2410	20241206	15.15	7260	-61.78	20240110	2410	15.15	20241206	7260	-61.78	20240110	2410	15.15	20241206	3.61	N	382800	500	158 억	2220410	N	N	N	00	N
111	20241211	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	100	2	3.73	104326575	37625	30.73	2625	2820	2625	3480	1880	2680	2772.80	7.02	0	8426	2816	2747	2621	2552	2426	2782	2587	159	800	500	1820	5	1	31631041	879	4.73	0.91	12	0.12	588.00	3047.00	7260	20240110	-61.71	2410	20241206	15.35	7260	-61.71	20240110	2410	15.35	20241206	7260	-61.71	20240110	2410	15.35	20241206	3.61	N	382800	500	158 억	2220410	N	N	N	00	N
112	20241211	101211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	135	2	5.04	69992970	25351	20.70	2625	2815	2625	3480	1880	2680	2760.95	7.02	0	11263	2816	2747	2621	2552	2426	2782	2587	159	800	500	1820	5	1	31631041	890	4.79	0.92	12	0.08	588.00	3047.00	7260	20240110	-61.23	2410	20241206	16.80	7260	-61.23	20240110	2410	16.80	20241206	7260	-61.23	20240110	2410	16.80	20241206	3.61	N	382800	500	158 억	2220410	N	N	N	00	N
113	20241211	091217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	60	2	2.24	15028470	5550	4.53	2625	2745	2625	3480	1880	2680	2707.83	7.02	0	4596	2816	2747	2621	2552	2426	2782	2587	159	800	500	1820	5	1	31631041	867	4.66	0.90	12	0.02	588.00	3047.00	7260	20240110	-62.26	2410	20241206	13.69	7260	-62.26	20240110	2410	13.69	20241206	7260	-62.26	20240110	2410	13.69	20241206	3.61	N	382800	500	158 억	2220410	N	N	N	00	N
114	20241210	161200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	185	2	7.41	314526030	120449	37.96	2495	2690	2495	3240	1750	2495	2611.16	6.93	0	31377	2705	2600	2525	2420	2345	2562	2382	159	745	500	1690	5	1	31631041	848	4.56	0.88	12	0.38	588.00	3047.00	7260	20240110	-63.09	2410	20241206	11.20	7260	-63.09	20240110	2410	11.20	20241206	7260	-63.09	20240110	2410	11.20	20241206	3.64	N	382800	500	158 억	2190659	N	N	N	00	N
115	20241210	151202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	165	2	6.61	305312140	116997	36.88	2495	2690	2495	3240	1750	2495	2609.57	6.93	0	29655	2705	2600	2525	2420	2345	2562	2382	159	745	500	1690	5	1	31631041	841	4.52	0.87	12	0.37	588.00	3047.00	7260	20240110	-63.36	2410	20241206	10.37	7260	-63.36	20240110	2410	10.37	20241206	7260	-63.36	20240110	2410	10.37	20241206	3.64	N	382800	500	158 억	2190659	N	N	N	00	N
116	20241210	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	175	2	7.01	295109175	113163	35.67	2495	2690	2495	3240	1750	2495	2607.82	6.93	0	28879	2705	2600	2525	2420	2345	2562	2382	159	745	500	1690	5	1	31631041	845	4.54	0.88	12	0.36	588.00	3047.00	7260	20240110	-63.22	2410	20241206	10.79	7260	-63.22	20240110	2410	10.79	20241206	7260	-63.22	20240110	2410	10.79	20241206	3.64	N	382800	500	158 억	2190659	N	N	N	00	N
117	20241210	131204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	110	2	4.41	184901010	71690	22.60	2495	2645	2495	3240	1750	2495	2579.17	6.93	0	20436	2705	2600	2525	2420	2345	2562	2382	159	745	500	1690	5	1	31631041	824	4.43	0.85	12	0.23	588.00	3047.00	7260	20240110	-64.12	2410	20241206	8.09	7260	-64.12	20240110	2410	8.09	20241206	7260	-64.12	20240110	2410	8.09	20241206	3.64	N	382800	500	158 억	2190659	N	N	N	00	N
118	20241210	121202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	75	2	3.01	90866090	35535	11.20	2495	2575	2495	3240	1750	2495	2557.09	6.93	0	11829	2705	2600	2525	2420	2345	2562	2382	159	745	500	1690	5	1	31631041	813	4.37	0.84	12	0.11	588.00	3047.00	7260	20240110	-64.60	2410	20241206	6.64	7260	-64.60	20240110	2410	6.64	20241206	7260	-64.60	20240110	2410	6.64	20241206	3.64	N	382800	500	158 억	2190659	N	N	N	00	N
119	20241210	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	65	2	2.61	81441980	31860	10.04	2495	2570	2495	3240	1750	2495	2556.25	6.93	0	10246	2705	2600	2525	2420	2345	2562	2382	159	745	500	1690	5	1	31631041	810	4.35	0.84	12	0.10	588.00	3047.00	7260	20240110	-64.74	2410	20241206	6.22	7260	-64.74	20240110	2410	6.22	20241206	7260	-64.74	20240110	2410	6.22	20241206	3.64	N	382800	500	158 억	2190659	N	N	N	00	N
120	20241210	101203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	70	2	2.81	50898145	19912	6.28	2495	2570	2495	3240	1750	2495	2556.15	6.93	0	4961	2705	2600	2525	2420	2345	2562	2382	159	745	500	1690	5	1	31631041	811	4.36	0.84	12	0.06	588.00	3047.00	7260	20240110	-64.67	2410	20241206	6.43	7260	-64.67	20240110	2410	6.43	20241206	7260	-64.67	20240110	2410	6.43	20241206	3.64	N	382800	500	158 억	2190659	N	N	N	00	N
121	20241210	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	65	2	2.61	18620060	7309	2.30	2495	2560	2495	3240	1750	2495	2547.55	6.93	0	3834	2705	2600	2525	2420	2345	2562	2382	159	745	500	1690	5	1	31631041	810	4.35	0.84	12	0.02	588.00	3047.00	7260	20240110	-64.74	2410	20241206	6.22	7260	-64.74	20240110	2410	6.22	20241206	7260	-64.74	20240110	2410	6.22	20241206	3.64	N	382800	500	158 억	2190659	N	N	N	00	N
122	20241209	161158	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2495	-145	5	-5.49	794765350	316834	102.55	2615	2630	2450	3430	1850	2640	2508.46	6.98	0	-14689	2820	2730	2570	2480	2320	2775	2525	159	790	500	1790	5	1	31631041	789	4.24	0.82	12	1.00	588.00	3047.00	7260	20240110	-65.63	2410	20241206	3.53	7260	-65.63	20240110	2410	3.53	20241206	7260	-65.63	20240110	2410	3.53	20241206	3.65	N	382800	500	158 억	2207327	N	N	N	00	N
123	20241209	151201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-120	5	-4.55	778645280	310413	100.47	2615	2630	2450	3430	1850	2640	2508.42	6.98	0	-14601	2820	2730	2570	2480	2320	2775	2525	159	790	500	1790	5	1	31631041	797	4.29	0.83	12	0.98	588.00	3047.00	7260	20240110	-65.29	2410	20241206	4.56	7260	-65.29	20240110	2410	4.56	20241206	7260	-65.29	20240110	2410	4.56	20241206	3.65	N	382800	500	158 억	2207327	N	N	N	00	N
124	20241209	141159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2495	-145	5	-5.49	654012500	261553	84.66	2615	2630	2450	3430	1850	2640	2500.50	6.98	0	-13338	2820	2730	2570	2480	2320	2775	2525	159	790	500	1790	5	1	31631041	789	4.24	0.82	12	0.83	588.00	3047.00	7260	20240110	-65.63	2410	20241206	3.53	7260	-65.63	20240110	2410	3.53	20241206	7260	-65.63	20240110	2410	3.53	20241206	3.65	N	382800	500	158 억	2207327	N	N	N	00	N
125	20241209	131204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2490	-150	5	-5.68	575857150	230299	74.54	2615	2630	2450	3430	1850	2640	2500.48	6.98	0	-27203	2820	2730	2570	2480	2320	2775	2525	159	790	500	1790	5	1	31631041	788	4.23	0.82	12	0.73	588.00	3047.00	7260	20240110	-65.70	2410	20241206	3.32	7260	-65.70	20240110	2410	3.32	20241206	7260	-65.70	20240110	2410	3.32	20241206	3.65	N	382800	500	158 억	2207327	N	N	N	00	N
126	20241209	121159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2490	-150	5	-5.68	387587285	154914	50.14	2615	2630	2450	3430	1850	2640	2501.95	6.98	0	-12951	2820	2730	2570	2480	2320	2775	2525	159	790	500	1790	5	1	31631041	788	4.23	0.82	12	0.49	588.00	3047.00	7260	20240110	-65.70	2410	20241206	3.32	7260	-65.70	20240110	2410	3.32	20241206	7260	-65.70	20240110	2410	3.32	20241206	3.65	N	382800	500	158 억	2207327	N	N	N	00	N
127	20241209	111200	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2515	-125	5	-4.73	208025235	82842	26.81	2615	2630	2450	3430	1850	2640	2511.11	6.98	0	-23473	2820	2730	2570	2480	2320	2775	2525	159	790	500	1790	5	1	31631041	796	4.28	0.83	12	0.26	588.00	3047.00	7260	20240110	-65.36	2410	20241206	4.36	7260	-65.36	20240110	2410	4.36	20241206	7260	-65.36	20240110	2410	4.36	20241206	3.65	N	382800	500	158 억	2207327	N	N	N	00	N
128	20241209	101157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2505	-135	5	-5.11	175142515	69714	22.56	2615	2630	2450	3430	1850	2640	2512.30	6.98	0	-20444	2820	2730	2570	2480	2320	2775	2525	159	790	500	1790	5	1	31631041	792	4.26	0.82	12	0.22	588.00	3047.00	7260	20240110	-65.50	2410	20241206	3.94	7260	-65.50	20240110	2410	3.94	20241206	7260	-65.50	20240110	2410	3.94	20241206	3.65	N	382800	500	158 억	2207327	N	N	N	00	N
129	20241209	091150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2535	-105	5	-3.98	52291840	20586	6.66	2615	2630	2450	3430	1850	2640	2540.17	6.98	0	-3591	2820	2730	2570	2480	2320	2775	2525	159	790	500	1790	5	1	31631041	802	4.31	0.83	12	0.07	588.00	3047.00	7260	20240110	-65.08	2410	20241206	5.19	7260	-65.08	20240110	2410	5.19	20241206	7260	-65.08	20240110	2410	5.19	20241206	3.65	N	382800	500	158 억	2207327	N	N	N	00	N
130	20241206	161149	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2640	80	2	3.12	774309650	308003	260.41	2560	2660	2410	3325	1795	2560	2513.97	6.98	0	-171	2700	2630	2585	2515	2470	2607	2492	159	765	500	1740	5	1	31631041	835	4.49	0.87	12	0.97	588.00	3047.00	7260	20240110	-63.64	2410	20241206	9.54	7260	-63.64	20240110	2410	9.54	20241206	7260	-63.64	20240110	2410	9.54	20241206	3.66	N	382800	500	158 억	2207845	N	N	N	00	N
131	20241206	151154	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2650	90	2	3.52	743161895	296220	250.45	2560	2660	2410	3325	1795	2560	2508.82	6.98	0	5552	2700	2630	2585	2515	2470	2607	2492	159	765	500	1740	5	1	31631041	838	4.51	0.87	12	0.94	588.00	3047.00	7260	20240110	-63.50	2410	20241206	9.96	7260	-63.50	20240110	2410	9.96	20241206	7260	-63.50	20240110	2410	9.96	20241206	3.66	N	382800	500	158 억	2207845	N	N	N	00	N
132	20241206	141151	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2555	-5	5	-0.20	561335415	226559	191.55	2560	2565	2410	3325	1795	2560	2477.66	6.98	0	19973	2700	2630	2585	2515	2470	2607	2492	159	765	500	1740	5	1	31631041	808	4.35	0.84	12	0.72	588.00	3047.00	7260	20240110	-64.81	2410	20241206	6.02	7260	-64.81	20240110	2410	6.02	20241206	7260	-64.81	20240110	2410	6.02	20241206	3.66	N	382800	500	158 억	2207845	N	N	N	00	N
133	20241206	131152	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2460	-100	5	-3.91	430527690	173874	147.01	2560	2565	2410	3325	1795	2560	2476.09	6.98	0	34598	2700	2630	2585	2515	2470	2607	2492	159	765	500	1740	5	1	31631041	778	4.18	0.81	12	0.55	588.00	3047.00	7260	20240110	-66.12	2410	20241206	2.07	7260	-66.12	20240110	2410	2.07	20241206	7260	-66.12	20240110	2410	2.07	20241206	3.66	N	382800	500	158 억	2207845	N	N	N	00	N
134	20241206	121143	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2480	-80	5	-3.12	360548620	145549	123.06	2560	2565	2410	3325	1795	2560	2477.16	6.98	0	40579	2700	2630	2585	2515	2470	2607	2492	159	765	500	1740	5	1	31631041	784	4.22	0.81	12	0.46	588.00	3047.00	7260	20240110	-65.84	2410	20241206	2.90	7260	-65.84	20240110	2410	2.90	20241206	7260	-65.84	20240110	2410	2.90	20241206	3.66	N	382800	500	158 억	2207845	N	N	N	00	N
135	20241206	111141	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2435	-125	5	-4.88	329195015	132708	112.20	2560	2565	2410	3325	1795	2560	2480.60	6.98	0	34038	2700	2630	2585	2515	2470	2607	2492	159	765	500	1740	5	1	31631041	770	4.14	0.80	12	0.42	588.00	3047.00	7260	20240110	-66.46	2410	20241206	1.04	7260	-66.46	20240110	2410	1.04	20241206	7260	-66.46	20240110	2410	1.04	20241206	3.66	N	382800	500	158 억	2207845	N	N	N	00	N
136	20241206	101141	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2490	-70	5	-2.73	157945305	63056	53.31	2560	2565	2470	3325	1795	2560	2504.84	6.98	0	20799	2700	2630	2585	2515	2470	2607	2492	159	765	500	1740	5	1	31631041	788	4.23	0.82	12	0.20	588.00	3047.00	7260	20240110	-65.70	2470	20241206	0.81	7260	-65.70	20240110	2470	0.81	20241206	7260	-65.70	20240110	2470	0.81	20241206	3.66	N	382800	500	158 억	2207845	N	N	N	00	N
137	20241206	091152	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2535	-25	5	-0.98	21456265	8424	7.12	2560	2565	2530	3325	1795	2560	2547.04	6.98	0	-1881	2700	2630	2585	2515	2470	2607	2492	159	765	500	1740	5	1	31631041	802	4.31	0.83	12	0.03	588.00	3047.00	7260	20240110	-65.08	2530	20241206	0.20	7260	-65.08	20240110	2530	0.20	20241206	7260	-65.08	20240110	2530	0.20	20241206	3.66	N	382800	500	158 억	2207845	N	N	N	00	N
138	20241205	161126	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2560	-75	5	-2.85	306153145	118235	114.19	2640	2655	2540	3425	1845	2635	2589.37	7.01	0	-8550	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	810	4.35	0.84	12	0.37	588.00	3047.00	7260	20240110	-64.74	2540	20241205	0.79	7260	-64.74	20240110	2540	0.79	20241205	7260	-64.74	20240110	2540	0.79	20241205	3.79	N	382800	500	158 억	2216498	N	N	N	00	N
139	20241205	151135	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2550	-85	5	-3.23	298626755	115288	111.34	2640	2655	2540	3425	1845	2635	2590.27	7.01	0	-8758	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	807	4.34	0.84	12	0.36	588.00	3047.00	7260	20240110	-64.88	2540	20241205	0.39	7260	-64.88	20240110	2540	0.39	20241205	7260	-64.88	20240110	2540	0.39	20241205	3.79	N	382800	500	158 억	2216498	N	N	N	00	N
140	20241205	141119	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2590	-45	5	-1.71	229898965	88373	85.35	2640	2655	2565	3425	1845	2635	2601.46	7.01	0	-11107	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	819	4.40	0.85	12	0.28	588.00	3047.00	7260	20240110	-64.33	2565	20241205	0.97	7260	-64.33	20240110	2565	0.97	20241205	7260	-64.33	20240110	2565	0.97	20241205	3.79	N	382800	500	158 억	2216498	N	N	N	00	N
141	20241205	131130	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2585	-50	5	-1.90	167545515	64148	61.95	2640	2655	2585	3425	1845	2635	2611.86	7.01	0	-12392	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	818	4.40	0.85	12	0.20	588.00	3047.00	7260	20240110	-64.39	2585	20241205	0.00	7260	-64.39	20240110	2585	0.00	20241205	7260	-64.39	20240110	2585	0.00	20241205	3.79	N	382800	500	158 억	2216498	N	N	N	00	N
142	20241205	121129	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	-10	5	-0.38	127175795	48619	46.96	2640	2655	2600	3425	1845	2635	2615.76	7.01	0	-8775	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	830	4.46	0.86	12	0.15	588.00	3047.00	7260	20240110	-63.84	2595	20241204	1.16	7260	-63.84	20240110	2595	1.16	20241204	7260	-63.84	20240110	2595	1.16	20241204	3.79	N	382800	500	158 억	2216498	N	N	N	00	N
143	20241205	111128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	-10	5	-0.38	107429135	41084	39.68	2640	2655	2600	3425	1845	2635	2614.87	7.01	0	-11768	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	830	4.46	0.86	12	0.13	588.00	3047.00	7260	20240110	-63.84	2595	20241204	1.16	7260	-63.84	20240110	2595	1.16	20241204	7260	-63.84	20240110	2595	1.16	20241204	3.79	N	382800	500	158 억	2216498	N	N	N	00	N
144	20241205	101127	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	-10	5	-0.38	92319940	35342	34.13	2640	2655	2600	3425	1845	2635	2612.19	7.01	0	-11091	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	830	4.46	0.86	12	0.11	588.00	3047.00	7260	20240110	-63.84	2595	20241204	1.16	7260	-63.84	20240110	2595	1.16	20241204	7260	-63.84	20240110	2595	1.16	20241204	3.79	N	382800	500	158 억	2216498	N	N	N	00	N
145	20241205	091134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2630	-5	5	-0.19	7749625	2940	2.84	2640	2655	2615	3425	1845	2635	2635.93	7.01	0	869	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	832	4.47	0.86	12	0.01	588.00	3047.00	7260	20240110	-63.77	2595	20241204	1.35	7260	-63.77	20240110	2595	1.35	20241204	7260	-63.77	20240110	2595	1.35	20241204	3.79	N	382800	500	158 억	2216498	N	N	N	00	N
146	20241204	161108	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2635	-90	5	-3.30	272005465	103542	102.13	2620	2695	2595	3540	1910	2725	2626.90	7.03	0	-7574	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	833	4.48	0.86	12	0.33	588.00	3047.00	7260	20240110	-63.71	2595	20241204	1.54	7260	-63.71	20240110	2595	1.54	20241204	7260	-63.71	20240110	2595	1.54	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	00	N
147	20241204	151110	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2615	-110	5	-4.04	262235560	99830	98.47	2620	2695	2595	3540	1910	2725	2626.82	7.03	0	-7749	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	827	4.45	0.86	12	0.32	588.00	3047.00	7260	20240110	-63.98	2595	20241204	0.77	7260	-63.98	20240110	2595	0.77	20241204	7260	-63.98	20240110	2595	0.77	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	00	N
148	20241204	141111	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2625	-100	5	-3.67	205468170	78126	77.06	2620	2695	2595	3540	1910	2725	2629.96	7.03	0	-16152	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	830	4.46	0.86	12	0.25	588.00	3047.00	7260	20240110	-63.84	2595	20241204	1.16	7260	-63.84	20240110	2595	1.16	20241204	7260	-63.84	20240110	2595	1.16	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	00	N
149	20241204	131105	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2630	-95	5	-3.49	186357950	70839	69.87	2620	2695	2595	3540	1910	2725	2630.73	7.03	0	-16308	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	832	4.47	0.86	12	0.22	588.00	3047.00	7260	20240110	-63.77	2595	20241204	1.35	7260	-63.77	20240110	2595	1.35	20241204	7260	-63.77	20240110	2595	1.35	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	00	N
150	20241204	121100	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2630	-95	5	-3.49	159121815	60473	59.65	2620	2695	2595	3540	1910	2725	2631.29	7.03	0	-17782	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	832	4.47	0.86	12	0.19	588.00	3047.00	7260	20240110	-63.77	2595	20241204	1.35	7260	-63.77	20240110	2595	1.35	20241204	7260	-63.77	20240110	2595	1.35	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	00	N
151	20241204	111048	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2650	-75	5	-2.75	148911180	56576	55.80	2620	2695	2595	3540	1910	2725	2632.06	7.03	0	-18149	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	838	4.51	0.87	12	0.18	588.00	3047.00	7260	20240110	-63.50	2595	20241204	2.12	7260	-63.50	20240110	2595	2.12	20241204	7260	-63.50	20240110	2595	2.12	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	00	N
152	20241204	101051	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2630	-95	5	-3.49	130738785	49646	48.97	2620	2695	2595	3540	1910	2725	2633.42	7.03	0	-14796	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	832	4.47	0.86	12	0.16	588.00	3047.00	7260	20240110	-63.77	2595	20241204	1.35	7260	-63.77	20240110	2595	1.35	20241204	7260	-63.77	20240110	2595	1.35	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	00	N
153	20241204	091112	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2680	-45	5	-1.65	33414395	12630	12.46	2620	2690	2620	3540	1910	2725	2645.64	7.03	0	3220	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	848	4.56	0.88	12	0.04	588.00	3047.00	7260	20240110	-63.09	2620	20241204	2.29	7260	-63.09	20240110	2620	2.29	20241204	7260	-63.09	20240110	2620	2.29	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	00	N
154	20241203	161157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	5	2	0.18	273216620	101370	45.74	2690	2740	2670	3535	1905	2720	2695.24	6.95	0	24572	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	862	4.63	0.89	12	0.32	588.00	3047.00	7260	20240110	-62.47	2630	20241202	3.61	7260	-62.47	20240110	2630	3.61	20241202	7260	-62.47	20240110	2630	3.61	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	00	N
155	20241203	151242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	5	2	0.18	269286760	99927	45.09	2690	2740	2670	3535	1905	2720	2694.83	6.95	0	24805	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	862	4.63	0.89	12	0.32	588.00	3047.00	7260	20240110	-62.47	2630	20241202	3.61	7260	-62.47	20240110	2630	3.61	20241202	7260	-62.47	20240110	2630	3.61	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	00	N
156	20241203	141217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2720	0	3	0.00	263577970	97825	44.14	2690	2740	2670	3535	1905	2720	2694.38	6.95	0	24669	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	860	4.63	0.89	12	0.31	588.00	3047.00	7260	20240110	-62.53	2630	20241202	3.42	7260	-62.53	20240110	2630	3.42	20241202	7260	-62.53	20240110	2630	3.42	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	00	N
157	20241203	131217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2735	15	2	0.55	253678955	94179	42.50	2690	2740	2670	3535	1905	2720	2693.58	6.95	0	23579	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	865	4.65	0.90	12	0.30	588.00	3047.00	7260	20240110	-62.33	2630	20241202	3.99	7260	-62.33	20240110	2630	3.99	20241202	7260	-62.33	20240110	2630	3.99	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	00	N
158	20241203	121237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2740	20	2	0.74	241383985	89684	40.47	2690	2740	2670	3535	1905	2720	2691.49	6.95	0	23428	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	867	4.66	0.90	12	0.28	588.00	3047.00	7260	20240110	-62.26	2630	20241202	4.18	7260	-62.26	20240110	2630	4.18	20241202	7260	-62.26	20240110	2630	4.18	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	00	N
159	20241203	111207	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2680	-40	5	-1.47	195170515	72619	32.77	2690	2725	2670	3535	1905	2720	2687.60	6.95	0	21906	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	848	4.56	0.88	12	0.23	588.00	3047.00	7260	20240110	-63.09	2630	20241202	1.90	7260	-63.09	20240110	2630	1.90	20241202	7260	-63.09	20240110	2630	1.90	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	00	N
160	20241203	101155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2695	-25	5	-0.92	136530715	50764	22.91	2690	2725	2670	3535	1905	2720	2689.52	6.95	0	19709	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	852	4.58	0.88	12	0.16	588.00	3047.00	7260	20240110	-62.88	2630	20241202	2.47	7260	-62.88	20240110	2630	2.47	20241202	7260	-62.88	20240110	2630	2.47	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	00	N
161	20241203	091144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2710	-10	5	-0.37	39015070	14452	6.52	2690	2725	2685	3535	1905	2720	2699.63	6.95	0	5576	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	857	4.61	0.89	12	0.05	588.00	3047.00	7260	20240110	-62.67	2630	20241202	3.04	7260	-62.67	20240110	2630	3.04	20241202	7260	-62.67	20240110	2630	3.04	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	00	N
162	20241202	161126	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2720	-115	5	-4.06	599667100	221568	421.57	2835	2855	2630	3685	1985	2835	2706.38	6.95	0	2458	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	860	4.63	0.89	12	0.70	588.00	3047.00	7260	20240110	-62.53	2630	20241202	3.42	7260	-62.53	20240110	2630	3.42	20241202	7260	-62.53	20240110	2630	3.42	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	00	N
163	20241202	151338	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2660	-175	5	-6.17	582699180	215262	409.57	2835	2855	2630	3685	1985	2835	2706.93	6.95	0	3531	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	841	4.52	0.87	12	0.68	588.00	3047.00	7260	20240110	-63.36	2630	20241202	1.14	7260	-63.36	20240110	2630	1.14	20241202	7260	-63.36	20240110	2630	1.14	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	00	N
164	20241202	141222	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2700	-135	5	-4.76	455507585	167513	318.72	2835	2855	2670	3685	1985	2835	2719.24	6.95	0	1323	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	854	4.59	0.89	12	0.53	588.00	3047.00	7260	20240110	-62.81	2670	20241202	1.12	7260	-62.81	20240110	2670	1.12	20241202	7260	-62.81	20240110	2670	1.12	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	00	N
165	20241202	131141	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2675	-160	5	-5.64	420757895	154612	294.17	2835	2855	2670	3685	1985	2835	2721.38	6.95	0	-3893	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	846	4.55	0.88	12	0.49	588.00	3047.00	7260	20240110	-63.15	2670	20241202	0.19	7260	-63.15	20240110	2670	0.19	20241202	7260	-63.15	20240110	2670	0.19	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	00	N
166	20241202	121212	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2705	-130	5	-4.59	329970090	120811	229.86	2835	2855	2670	3685	1985	2835	2731.29	6.95	0	-6467	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	856	4.60	0.89	12	0.38	588.00	3047.00	7260	20240110	-62.74	2670	20241202	1.31	7260	-62.74	20240110	2670	1.31	20241202	7260	-62.74	20240110	2670	1.31	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	00	N
167	20241202	111107	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2735	-100	5	-3.53	249772860	91395	173.89	2835	2855	2670	3685	1985	2835	2732.89	6.95	0	515	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	865	4.65	0.90	12	0.29	588.00	3047.00	7260	20240110	-62.33	2670	20241202	2.43	7260	-62.33	20240110	2670	2.43	20241202	7260	-62.33	20240110	2670	2.43	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	00	N
168	20241202	101118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	-120	5	-4.23	181658185	66150	125.86	2835	2855	2695	3685	1985	2835	2746.16	6.95	0	7756	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	859	4.62	0.89	12	0.21	588.00	3047.00	7260	20240110	-62.60	2680	20241115	1.31	7260	-62.60	20240110	2680	1.31	20241115	7260	-62.60	20240110	2680	1.31	20241115	3.88	N	382800	500	158 억	2196997	N	N	N	00	N
169	20241202	091113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2815	-20	5	-0.71	13682350	4825	9.18	2835	2855	2805	3685	1985	2835	2835.72	6.95	0	2023	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	890	4.79	0.92	12	0.02	588.00	3047.00	7260	20240110	-61.23	2680	20241115	5.04	7260	-61.23	20240110	2680	5.04	20241115	7260	-61.23	20240110	2680	5.04	20241115	3.88	N	382800	500	158 억	2196997	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History