KissMeData/217820/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161032	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2235	0	3	0.00	104749580	46987	59.25	2220	2265	2195	2905	1565	2235	2229.33	0.96	6174	5903	2405	2320	2270	2185	2135	2295	2160	237	670	500	1560	5	1	47454559	1061	-26.93	0.62	12	0.10	-83.00	3633.00	7300	20240215	-69.38	2030	20241210	10.10	7300	-69.38	20240215	2030	10.10	20241210	7300	-69.38	20240215	2030	10.10	20241210	0.18	N	217820	500	237 억	455870	N	N	0	N	N
3	20241231	151017	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2235	0	3	0.00	104749580	46987	59.25	2220	2265	2195	2905	1565	2235	2229.33	0.96	6174	5903	2405	2320	2270	2185	2135	2295	2160	237	670	500	1560	5	1	47454559	1061	-26.93	0.62	12	0.10	-83.00	3633.00	7300	20240215	-69.38	2030	20241210	10.10	7300	-69.38	20240215	2030	10.10	20241210	7300	-69.38	20240215	2030	10.10	20241210	0.18	N	217820	500	237 억	455870	N	N	0	N	N
4	20241231	141032	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2235	0	3	0.00	104749580	46987	59.25	2220	2265	2195	2905	1565	2235	2229.33	0.96	6174	5903	2405	2320	2270	2185	2135	2295	2160	237	670	500	1560	5	1	47454559	1061	-26.93	0.62	12	0.10	-83.00	3633.00	7300	20240215	-69.38	2030	20241210	10.10	7300	-69.38	20240215	2030	10.10	20241210	7300	-69.38	20240215	2030	10.10	20241210	0.18	N	217820	500	237 억	455870	N	N	0	N	N
5	20241231	131032	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2235	0	3	0.00	104749580	46987	59.25	2220	2265	2195	2905	1565	2235	2229.33	0.96	6174	5903	2405	2320	2270	2185	2135	2295	2160	237	670	500	1560	5	1	47454559	1061	-26.93	0.62	12	0.10	-83.00	3633.00	7300	20240215	-69.38	2030	20241210	10.10	7300	-69.38	20240215	2030	10.10	20241210	7300	-69.38	20240215	2030	10.10	20241210	0.18	N	217820	500	237 억	455870	N	N	0	N	N
6	20241231	121031	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2235	0	3	0.00	104749580	46987	59.25	2220	2265	2195	2905	1565	2235	2229.33	0.96	6174	5903	2405	2320	2270	2185	2135	2295	2160	237	670	500	1560	5	1	47454559	1061	-26.93	0.62	12	0.10	-83.00	3633.00	7300	20240215	-69.38	2030	20241210	10.10	7300	-69.38	20240215	2030	10.10	20241210	7300	-69.38	20240215	2030	10.10	20241210	0.18	N	217820	500	237 억	455870	N	N	0	N	N
7	20241231	111031	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2235	0	3	0.00	104749580	46987	59.25	2220	2265	2195	2905	1565	2235	2229.33	0.96	6174	5903	2405	2320	2270	2185	2135	2295	2160	237	670	500	1560	5	1	47454559	1061	-26.93	0.62	12	0.10	-83.00	3633.00	7300	20240215	-69.38	2030	20241210	10.10	7300	-69.38	20240215	2030	10.10	20241210	7300	-69.38	20240215	2030	10.10	20241210	0.18	N	217820	500	237 억	455870	N	N	0	N	N
8	20241231	101024	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2235	0	3	0.00	104749580	46987	59.25	2220	2265	2195	2905	1565	2235	2229.33	0.96	6174	5903	2405	2320	2270	2185	2135	2295	2160	237	670	500	1560	5	1	47454559	1061	-26.93	0.62	12	0.10	-83.00	3633.00	7300	20240215	-69.38	2030	20241210	10.10	7300	-69.38	20240215	2030	10.10	20241210	7300	-69.38	20240215	2030	10.10	20241210	0.18	N	217820	500	237 억	455870	N	N	0	N	N
9	20241231	091028	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2235	0	3	0.00	104749580	46987	59.25	2220	2265	2195	2905	1565	2235	2229.33	0.96	6174	5903	2405	2320	2270	2185	2135	2295	2160	237	670	500	1560	5	1	47454559	1061	-26.93	0.62	12	0.10	-83.00	3633.00	7300	20240215	-69.38	2030	20241210	10.10	7300	-69.38	20240215	2030	10.10	20241210	7300	-69.38	20240215	2030	10.10	20241210	0.18	N	217820	500	237 억	455870	N	N	0	N	N
10	20241230	161026	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2235	0	3	0.00	104736190	46981	59.24	2220	2265	2195	2905	1565	2235	2229.33	0.95	0	5903	2405	2320	2270	2185	2135	2295	2160	237	670	500	1560	5	1	47454559	1061	-26.93	0.62	12	0.10	-83.00	3633.00	7300	20240215	-69.38	2030	20241210	10.10	7300	-69.38	20240215	2030	10.10	20241210	7300	-69.38	20240215	2030	10.10	20241210	0.18	N	217820	500	237 억	449696	N	N	0	N	N
11	20241230	151029	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2225	-10	5	-0.45	98328270	44110	55.62	2220	2265	2195	2905	1565	2235	2229.16	0.95	0	4378	2405	2320	2270	2185	2135	2295	2160	237	670	500	1560	5	1	47454559	1056	-26.81	0.61	12	0.09	-83.00	3633.00	7300	20240215	-69.52	2030	20241210	9.61	7300	-69.52	20240215	2030	9.61	20241210	7300	-69.52	20240215	2030	9.61	20241210	0.18	N	217820	500	237 억	449696	N	N	0	N	N
12	20241230	141029	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2235	0	3	0.00	86406440	38774	48.89	2220	2265	2195	2905	1565	2235	2228.46	0.95	0	5044	2405	2320	2270	2185	2135	2295	2160	237	670	500	1560	5	1	47454559	1061	-26.93	0.62	12	0.08	-83.00	3633.00	7300	20240215	-69.38	2030	20241210	10.10	7300	-69.38	20240215	2030	10.10	20241210	7300	-69.38	20240215	2030	10.10	20241210	0.18	N	217820	500	237 억	449696	N	N	0	N	N
13	20241230	131030	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2250	15	2	0.67	56715770	25422	32.06	2220	2265	2195	2905	1565	2235	2230.97	0.95	0	3899	2405	2320	2270	2185	2135	2295	2160	237	670	500	1560	5	1	47454559	1068	-27.11	0.62	12	0.05	-83.00	3633.00	7300	20240215	-69.18	2030	20241210	10.84	7300	-69.18	20240215	2030	10.84	20241210	7300	-69.18	20240215	2030	10.84	20241210	0.18	N	217820	500	237 억	449696	N	N	0	N	N
14	20241230	121025	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2235	0	3	0.00	48948495	21952	27.68	2220	2265	2195	2905	1565	2235	2229.80	0.95	0	5652	2405	2320	2270	2185	2135	2295	2160	237	670	500	1560	5	1	47454559	1061	-26.93	0.62	12	0.05	-83.00	3633.00	7300	20240215	-69.38	2030	20241210	10.10	7300	-69.38	20240215	2030	10.10	20241210	7300	-69.38	20240215	2030	10.10	20241210	0.18	N	217820	500	237 억	449696	N	N	0	N	N
15	20241230	111028	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2240	5	2	0.22	47448160	21279	26.83	2220	2265	2195	2905	1565	2235	2229.81	0.95	0	5358	2405	2320	2270	2185	2135	2295	2160	237	670	500	1560	5	1	47454559	1063	-26.99	0.62	12	0.04	-83.00	3633.00	7300	20240215	-69.32	2030	20241210	10.34	7300	-69.32	20240215	2030	10.34	20241210	7300	-69.32	20240215	2030	10.34	20241210	0.18	N	217820	500	237 억	449696	N	N	0	N	N
16	20241230	101027	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2255	20	2	0.89	30853365	13827	17.43	2220	2265	2195	2905	1565	2235	2231.39	0.95	0	3495	2405	2320	2270	2185	2135	2295	2160	237	670	500	1560	5	1	47454559	1070	-27.17	0.62	12	0.03	-83.00	3633.00	7300	20240215	-69.11	2030	20241210	11.08	7300	-69.11	20240215	2030	11.08	20241210	7300	-69.11	20240215	2030	11.08	20241210	0.18	N	217820	500	237 억	449696	N	N	0	N	N
17	20241230	091029	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2215	-20	5	-0.89	6610745	2990	3.77	2220	2225	2195	2905	1565	2235	2210.95	0.95	0	333	2405	2320	2270	2185	2135	2295	2160	237	670	500	1560	5	1	47454559	1051	-26.69	0.61	12	0.01	-83.00	3633.00	7300	20240215	-69.66	2030	20241210	9.11	7300	-69.66	20240215	2030	9.11	20241210	7300	-69.66	20240215	2030	9.11	20241210	0.18	N	217820	500	237 억	449696	N	N	0	N	N
18	20241227	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2235	-135	5	-5.70	177587525	78704	31.01	2355	2355	2220	3080	1660	2370	2256.39	1.01	0	-28982	2636	2502	2326	2192	2016	2570	2260	237	710	500	1650	5	1	47454559	1061	-26.93	0.62	12	0.17	-83.00	3633.00	7300	20240215	-69.38	2030	20241210	10.10	7300	-69.38	20240215	2030	10.10	20241210	7300	-69.38	20240215	2030	10.10	20241210	0.18	N	217820	500	237 억	478648	N	N	0	N	N
19	20241227	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2240	-130	5	-5.49	162955400	72160	28.43	2355	2355	2220	3080	1660	2370	2258.25	1.01	0	-26931	2636	2502	2326	2192	2016	2570	2260	237	710	500	1650	5	1	47454559	1063	-26.99	0.62	12	0.15	-83.00	3633.00	7300	20240215	-69.32	2030	20241210	10.34	7300	-69.32	20240215	2030	10.34	20241210	7300	-69.32	20240215	2030	10.34	20241210	0.18	N	217820	500	237 억	478648	N	N	0	N	N
20	20241227	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2245	-125	5	-5.27	145349140	64290	25.33	2355	2355	2220	3080	1660	2370	2260.83	1.01	0	-28469	2636	2502	2326	2192	2016	2570	2260	237	710	500	1650	5	1	47454559	1065	-27.05	0.62	12	0.14	-83.00	3633.00	7300	20240215	-69.25	2030	20241210	10.59	7300	-69.25	20240215	2030	10.59	20241210	7300	-69.25	20240215	2030	10.59	20241210	0.18	N	217820	500	237 억	478648	N	N	0	N	N
21	20241227	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2225	-145	5	-6.12	137691710	60861	23.98	2355	2355	2220	3080	1660	2370	2262.39	1.01	0	-25967	2636	2502	2326	2192	2016	2570	2260	237	710	500	1650	5	1	47454559	1056	-26.81	0.61	12	0.13	-83.00	3633.00	7300	20240215	-69.52	2030	20241210	9.61	7300	-69.52	20240215	2030	9.61	20241210	7300	-69.52	20240215	2030	9.61	20241210	0.18	N	217820	500	237 억	478648	N	N	0	N	N
22	20241227	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2245	-125	5	-5.27	102653005	45191	17.81	2355	2355	2225	3080	1660	2370	2271.53	1.01	0	-18905	2636	2502	2326	2192	2016	2570	2260	237	710	500	1650	5	1	47454559	1065	-27.05	0.62	12	0.10	-83.00	3633.00	7300	20240215	-69.25	2030	20241210	10.59	7300	-69.25	20240215	2030	10.59	20241210	7300	-69.25	20240215	2030	10.59	20241210	0.18	N	217820	500	237 억	478648	N	N	0	N	N
23	20241227	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2245	-125	5	-5.27	79401510	34796	13.71	2355	2355	2230	3080	1660	2370	2281.91	1.01	0	-14041	2636	2502	2326	2192	2016	2570	2260	237	710	500	1650	5	1	47454559	1065	-27.05	0.62	12	0.07	-83.00	3633.00	7300	20240215	-69.25	2030	20241210	10.59	7300	-69.25	20240215	2030	10.59	20241210	7300	-69.25	20240215	2030	10.59	20241210	0.18	N	217820	500	237 억	478648	N	N	0	N	N
24	20241227	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2305	-65	5	-2.74	36651950	15887	6.26	2355	2355	2230	3080	1660	2370	2307.03	1.01	0	-3254	2636	2502	2326	2192	2016	2570	2260	237	710	500	1650	5	1	47454559	1094	-27.77	0.63	12	0.03	-83.00	3633.00	7300	20240215	-68.42	2030	20241210	13.55	7300	-68.42	20240215	2030	13.55	20241210	7300	-68.42	20240215	2030	13.55	20241210	0.18	N	217820	500	237 억	478648	N	N	0	N	N
25	20241227	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2315	-55	5	-2.32	12331310	5284	2.08	2355	2355	2315	3080	1660	2370	2333.69	1.01	0	-1879	2636	2502	2326	2192	2016	2570	2260	237	710	500	1650	5	1	47454559	1099	-27.89	0.64	12	0.01	-83.00	3633.00	7300	20240215	-68.29	2030	20241210	14.04	7300	-68.29	20240215	2030	14.04	20241210	7300	-68.29	20240215	2030	14.04	20241210	0.18	N	217820	500	237 억	478648	N	N	0	N	N
26	20241226	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2370	120	2	5.33	593288105	253477	480.43	2250	2460	2150	2925	1575	2250	2340.58	0.97	0	17004	2380	2315	2280	2215	2180	2297	2197	237	675	500	1570	5	1	47454559	1125	-28.55	0.65	12	0.53	-83.00	3633.00	7300	20240215	-67.53	2030	20241210	16.75	7300	-67.53	20240215	2030	16.75	20241210	7300	-67.53	20240215	2030	16.75	20241210	0.19	N	217820	500	237 억	461644	N	N	0	N	N
27	20241226	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2315	65	2	2.89	571962040	244400	463.23	2250	2460	2150	2925	1575	2250	2340.27	0.97	0	16972	2380	2315	2280	2215	2180	2297	2197	237	675	500	1570	5	1	47454559	1099	-27.89	0.64	12	0.52	-83.00	3633.00	7300	20240215	-68.29	2030	20241210	14.04	7300	-68.29	20240215	2030	14.04	20241210	7300	-68.29	20240215	2030	14.04	20241210	0.19	N	217820	500	237 억	461644	N	N	0	N	N
28	20241226	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2365	115	2	5.11	545514700	233088	441.79	2250	2460	2150	2925	1575	2250	2340.38	0.97	0	15026	2380	2315	2280	2215	2180	2297	2197	237	675	500	1570	5	1	47454559	1122	-28.49	0.65	12	0.49	-83.00	3633.00	7300	20240215	-67.60	2030	20241210	16.50	7300	-67.60	20240215	2030	16.50	20241210	7300	-67.60	20240215	2030	16.50	20241210	0.19	N	217820	500	237 억	461644	N	N	0	N	N
29	20241226	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2385	135	2	6.00	491242790	210239	398.48	2250	2460	2150	2925	1575	2250	2336.59	0.97	0	19729	2380	2315	2280	2215	2180	2297	2197	237	675	500	1570	5	1	47454559	1132	-28.73	0.66	12	0.44	-83.00	3633.00	7300	20240215	-67.33	2030	20241210	17.49	7300	-67.33	20240215	2030	17.49	20241210	7300	-67.33	20240215	2030	17.49	20241210	0.19	N	217820	500	237 억	461644	N	N	0	N	N
30	20241226	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2405	155	2	6.89	404013880	174180	330.14	2250	2435	2150	2925	1575	2250	2319.52	0.97	0	8938	2380	2315	2280	2215	2180	2297	2197	237	675	500	1570	5	1	47454559	1141	-28.98	0.66	12	0.37	-83.00	3633.00	7300	20240215	-67.05	2030	20241210	18.47	7300	-67.05	20240215	2030	18.47	20241210	7300	-67.05	20240215	2030	18.47	20241210	0.19	N	217820	500	237 억	461644	N	N	0	N	N
31	20241226	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2345	95	2	4.22	305666390	133030	252.14	2250	2400	2150	2925	1575	2250	2297.73	0.97	0	5792	2380	2315	2280	2215	2180	2297	2197	237	675	500	1570	5	1	47454559	1113	-28.25	0.65	12	0.28	-83.00	3633.00	7300	20240215	-67.88	2030	20241210	15.52	7300	-67.88	20240215	2030	15.52	20241210	7300	-67.88	20240215	2030	15.52	20241210	0.19	N	217820	500	237 억	461644	N	N	0	N	N
32	20241226	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2370	120	2	5.33	199448485	88136	167.05	2250	2370	2150	2925	1575	2250	2262.96	0.97	0	8689	2380	2315	2280	2215	2180	2297	2197	237	675	500	1570	5	1	47454559	1125	-28.55	0.65	12	0.19	-83.00	3633.00	7300	20240215	-67.53	2030	20241210	16.75	7300	-67.53	20240215	2030	16.75	20241210	7300	-67.53	20240215	2030	16.75	20241210	0.19	N	217820	500	237 억	461644	N	N	0	N	N
33	20241226	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	15	2	0.67	15182765	6866	13.01	2250	2290	2150	2925	1575	2250	2211.30	0.97	0	-300	2380	2315	2280	2215	2180	2297	2197	237	675	500	1570	5	1	47454559	1075	-27.29	0.62	12	0.01	-83.00	3633.00	7300	20240215	-68.97	2030	20241210	11.58	7300	-68.97	20240215	2030	11.58	20241210	7300	-68.97	20240215	2030	11.58	20241210	0.19	N	217820	500	237 억	461644	N	N	0	N	N
34	20241224	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2250	-50	5	-2.17	118711485	52210	123.30	2300	2345	2245	2990	1610	2300	2273.75	0.96	0	4014	2420	2360	2310	2250	2200	2390	2280	237	690	500	1610	5	1	47454559	1068	-27.11	0.62	12	0.11	-83.00	3633.00	7300	20240215	-69.18	2030	20241210	10.84	7300	-69.18	20240215	2030	10.84	20241210	7300	-69.18	20240215	2030	10.84	20241210	0.19	N	217820	500	237 억	457630	N	N	0	N	N
35	20241224	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2260	-40	5	-1.74	109931845	48327	114.13	2300	2345	2245	2990	1610	2300	2274.75	0.96	0	6054	2420	2360	2310	2250	2200	2390	2280	237	690	500	1610	5	1	47454559	1072	-27.23	0.62	12	0.10	-83.00	3633.00	7300	20240215	-69.04	2030	20241210	11.33	7300	-69.04	20240215	2030	11.33	20241210	7300	-69.04	20240215	2030	11.33	20241210	0.19	N	217820	500	237 억	457630	N	N	0	N	N
36	20241224	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	-35	5	-1.52	93878450	41241	97.40	2300	2345	2245	2990	1610	2300	2276.34	0.96	0	4823	2420	2360	2310	2250	2200	2390	2280	237	690	500	1610	5	1	47454559	1075	-27.29	0.62	12	0.09	-83.00	3633.00	7300	20240215	-68.97	2030	20241210	11.58	7300	-68.97	20240215	2030	11.58	20241210	7300	-68.97	20240215	2030	11.58	20241210	0.19	N	217820	500	237 억	457630	N	N	0	N	N
37	20241224	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2280	-20	5	-0.87	75823700	33260	78.55	2300	2345	2245	2990	1610	2300	2279.73	0.96	0	6050	2420	2360	2310	2250	2200	2390	2280	237	690	500	1610	5	1	47454559	1082	-27.47	0.63	12	0.07	-83.00	3633.00	7300	20240215	-68.77	2030	20241210	12.32	7300	-68.77	20240215	2030	12.32	20241210	7300	-68.77	20240215	2030	12.32	20241210	0.19	N	217820	500	237 억	457630	N	N	0	N	N
38	20241224	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2280	-20	5	-0.87	74522525	32688	77.20	2300	2345	2245	2990	1610	2300	2279.81	0.96	0	6622	2420	2360	2310	2250	2200	2390	2280	237	690	500	1610	5	1	47454559	1082	-27.47	0.63	12	0.07	-83.00	3633.00	7300	20240215	-68.77	2030	20241210	12.32	7300	-68.77	20240215	2030	12.32	20241210	7300	-68.77	20240215	2030	12.32	20241210	0.19	N	217820	500	237 억	457630	N	N	0	N	N
39	20241224	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2270	-30	5	-1.30	69152235	30313	71.59	2300	2345	2245	2990	1610	2300	2281.27	0.96	0	6781	2420	2360	2310	2250	2200	2390	2280	237	690	500	1610	5	1	47454559	1077	-27.35	0.62	12	0.06	-83.00	3633.00	7300	20240215	-68.90	2030	20241210	11.82	7300	-68.90	20240215	2030	11.82	20241210	7300	-68.90	20240215	2030	11.82	20241210	0.19	N	217820	500	237 억	457630	N	N	0	N	N
40	20241224	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2275	-25	5	-1.09	39776095	17354	40.98	2300	2345	2265	2990	1610	2300	2292.04	0.96	0	6597	2420	2360	2310	2250	2200	2390	2280	237	690	500	1610	5	1	47454559	1080	-27.41	0.63	12	0.04	-83.00	3633.00	7300	20240215	-68.84	2030	20241210	12.07	7300	-68.84	20240215	2030	12.07	20241210	7300	-68.84	20240215	2030	12.07	20241210	0.19	N	217820	500	237 억	457630	N	N	0	N	N
41	20241224	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2290	-10	5	-0.43	16345025	7167	16.93	2300	2345	2265	2990	1610	2300	2280.60	0.96	0	1956	2420	2360	2310	2250	2200	2390	2280	237	690	500	1610	5	1	47454559	1087	-27.59	0.63	12	0.02	-83.00	3633.00	7300	20240215	-68.63	2030	20241210	12.81	7300	-68.63	20240215	2030	12.81	20241210	7300	-68.63	20240215	2030	12.81	20241210	0.19	N	217820	500	237 억	457630	N	N	0	N	N
42	20241223	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2300	10	2	0.44	96850140	42084	41.96	2290	2370	2260	2975	1605	2290	2301.37	0.94	0	13126	2490	2390	2320	2220	2150	2355	2185	237	685	500	1600	5	1	47454559	1091	-27.71	0.63	12	0.09	-83.00	3633.00	7300	20240215	-68.49	2030	20241210	13.30	7300	-68.49	20240215	2030	13.30	20241210	7300	-68.49	20240215	2030	13.30	20241210	0.19	N	217820	500	237 억	444739	N	N	0	N	N
43	20241223	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2315	25	2	1.09	94515625	41069	40.95	2290	2370	2260	2975	1605	2290	2301.39	0.94	0	13525	2490	2390	2320	2220	2150	2355	2185	237	685	500	1600	5	1	47454559	1099	-27.89	0.64	12	0.09	-83.00	3633.00	7300	20240215	-68.29	2030	20241210	14.04	7300	-68.29	20240215	2030	14.04	20241210	7300	-68.29	20240215	2030	14.04	20241210	0.19	N	217820	500	237 억	444739	N	N	0	N	N
44	20241223	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2325	35	2	1.53	66974105	29064	28.98	2290	2370	2260	2975	1605	2290	2304.37	0.94	0	9058	2490	2390	2320	2220	2150	2355	2185	237	685	500	1600	5	1	47454559	1103	-28.01	0.64	12	0.06	-83.00	3633.00	7300	20240215	-68.15	2030	20241210	14.53	7300	-68.15	20240215	2030	14.53	20241210	7300	-68.15	20240215	2030	14.53	20241210	0.19	N	217820	500	237 억	444739	N	N	0	N	N
45	20241223	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2330	40	2	1.75	62485410	27113	27.03	2290	2370	2260	2975	1605	2290	2304.63	0.94	0	8810	2490	2390	2320	2220	2150	2355	2185	237	685	500	1600	5	1	47454559	1106	-28.07	0.64	12	0.06	-83.00	3633.00	7300	20240215	-68.08	2030	20241210	14.78	7300	-68.08	20240215	2030	14.78	20241210	7300	-68.08	20240215	2030	14.78	20241210	0.19	N	217820	500	237 억	444739	N	N	0	N	N
46	20241223	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2325	35	2	1.53	52549030	22828	22.76	2290	2370	2260	2975	1605	2290	2301.96	0.94	0	7426	2490	2390	2320	2220	2150	2355	2185	237	685	500	1600	5	1	47454559	1103	-28.01	0.64	12	0.05	-83.00	3633.00	7300	20240215	-68.15	2030	20241210	14.53	7300	-68.15	20240215	2030	14.53	20241210	7300	-68.15	20240215	2030	14.53	20241210	0.19	N	217820	500	237 억	444739	N	N	0	N	N
47	20241223	111005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2335	45	2	1.97	49146470	21368	21.30	2290	2370	2260	2975	1605	2290	2300.00	0.94	0	6805	2490	2390	2320	2220	2150	2355	2185	237	685	500	1600	5	1	47454559	1108	-28.13	0.64	12	0.05	-83.00	3633.00	7300	20240215	-68.01	2030	20241210	15.02	7300	-68.01	20240215	2030	15.02	20241210	7300	-68.01	20240215	2030	15.02	20241210	0.19	N	217820	500	237 억	444739	N	N	0	N	N
48	20241223	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2300	10	2	0.44	26455400	11565	11.53	2290	2330	2260	2975	1605	2290	2287.54	0.94	0	-1402	2490	2390	2320	2220	2150	2355	2185	237	685	500	1600	5	1	47454559	1091	-27.71	0.63	12	0.02	-83.00	3633.00	7300	20240215	-68.49	2030	20241210	13.30	7300	-68.49	20240215	2030	13.30	20241210	7300	-68.49	20240215	2030	13.30	20241210	0.19	N	217820	500	237 억	444739	N	N	0	N	N
49	20241223	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2310	20	2	0.87	1992195	865	0.86	2290	2330	2290	2975	1605	2290	2303.12	0.94	0	334	2490	2390	2320	2220	2150	2355	2185	237	685	500	1600	5	1	47454559	1096	-27.83	0.64	12	0.00	-83.00	3633.00	7300	20240215	-68.36	2030	20241210	13.79	7300	-68.36	20240215	2030	13.79	20241210	7300	-68.36	20240215	2030	13.79	20241210	0.19	N	217820	500	237 억	444739	N	N	0	N	N
50	20241220	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2290	-70	5	-2.97	228427565	100151	124.51	2420	2420	2250	3065	1655	2360	2280.83	0.89	0	23042	2483	2421	2388	2326	2293	2405	2310	237	705	500	1650	5	1	47454559	1087	-27.59	0.63	12	0.21	-83.00	3633.00	7300	20240215	-68.63	2030	20241210	12.81	7300	-68.63	20240215	2030	12.81	20241210	7300	-68.63	20240215	2030	12.81	20241210	0.19	N	217820	500	237 억	422299	N	N	0	N	N
51	20241220	151003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2270	-90	5	-3.81	224397535	98380	122.31	2420	2420	2250	3065	1655	2360	2280.93	0.89	0	23655	2483	2421	2388	2326	2293	2405	2310	237	705	500	1650	5	1	47454559	1077	-27.35	0.62	12	0.21	-83.00	3633.00	7300	20240215	-68.90	2030	20241210	11.82	7300	-68.90	20240215	2030	11.82	20241210	7300	-68.90	20240215	2030	11.82	20241210	0.19	N	217820	500	237 억	422299	N	N	0	N	N
52	20241220	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2295	-65	5	-2.75	94136860	40719	50.62	2420	2420	2270	3065	1655	2360	2311.87	0.89	0	-15322	2483	2421	2388	2326	2293	2405	2310	237	705	500	1650	5	1	47454559	1089	-27.65	0.63	12	0.09	-83.00	3633.00	7300	20240215	-68.56	2030	20241210	13.05	7300	-68.56	20240215	2030	13.05	20241210	7300	-68.56	20240215	2030	13.05	20241210	0.19	N	217820	500	237 억	422299	N	N	0	N	N
53	20241220	131000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2310	-50	5	-2.12	69193230	29816	37.07	2420	2420	2285	3065	1655	2360	2320.67	0.89	0	-7590	2483	2421	2388	2326	2293	2405	2310	237	705	500	1650	5	1	47454559	1096	-27.83	0.64	12	0.06	-83.00	3633.00	7300	20240215	-68.36	2030	20241210	13.79	7300	-68.36	20240215	2030	13.79	20241210	7300	-68.36	20240215	2030	13.79	20241210	0.19	N	217820	500	237 억	422299	N	N	0	N	N
54	20241220	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2305	-55	5	-2.33	67334285	29009	36.07	2420	2420	2285	3065	1655	2360	2321.15	0.89	0	-7061	2483	2421	2388	2326	2293	2405	2310	237	705	500	1650	5	1	47454559	1094	-27.77	0.63	12	0.06	-83.00	3633.00	7300	20240215	-68.42	2030	20241210	13.55	7300	-68.42	20240215	2030	13.55	20241210	7300	-68.42	20240215	2030	13.55	20241210	0.19	N	217820	500	237 억	422299	N	N	0	N	N
55	20241220	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2340	-20	5	-0.85	44989115	19350	24.06	2420	2420	2285	3065	1655	2360	2325.02	0.89	0	-3218	2483	2421	2388	2326	2293	2405	2310	237	705	500	1650	5	1	47454559	1110	-28.19	0.64	12	0.04	-83.00	3633.00	7300	20240215	-67.95	2030	20241210	15.27	7300	-67.95	20240215	2030	15.27	20241210	7300	-67.95	20240215	2030	15.27	20241210	0.19	N	217820	500	237 억	422299	N	N	0	N	N
56	20241220	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2340	-20	5	-0.85	29048880	12534	15.58	2420	2420	2285	3065	1655	2360	2317.61	0.89	0	1431	2483	2421	2388	2326	2293	2405	2310	237	705	500	1650	5	1	47454559	1110	-28.19	0.64	12	0.03	-83.00	3633.00	7300	20240215	-67.95	2030	20241210	15.27	7300	-67.95	20240215	2030	15.27	20241210	7300	-67.95	20240215	2030	15.27	20241210	0.19	N	217820	500	237 억	422299	N	N	0	N	N
57	20241220	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2340	-20	5	-0.85	3315165	1423	1.77	2420	2420	2285	3065	1655	2360	2329.70	0.89	0	-356	2483	2421	2388	2326	2293	2405	2310	237	705	500	1650	5	1	47454559	1110	-28.19	0.64	12	0.00	-83.00	3633.00	7300	20240215	-67.95	2030	20241210	15.27	7300	-67.95	20240215	2030	15.27	20241210	7300	-67.95	20240215	2030	15.27	20241210	0.19	N	217820	500	237 억	422299	N	N	0	N	N
58	20241219	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2360	-95	5	-3.87	192500760	80383	126.31	2400	2450	2355	3190	1720	2455	2394.83	0.91	0	-11878	2528	2491	2453	2416	2378	2472	2397	237	735	500	1710	5	1	47454559	1120	-28.43	0.65	12	0.17	-83.00	3633.00	7300	20240215	-67.67	2030	20241210	16.26	7300	-67.67	20240215	2030	16.26	20241210	7300	-67.67	20240215	2030	16.26	20241210	0.19	N	217820	500	237 억	434146	N	N	7	N	N
59	20241219	150955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	-80	5	-3.26	180244960	75197	118.16	2400	2450	2355	3190	1720	2455	2396.97	0.91	0	-9445	2528	2491	2453	2416	2378	2472	2397	237	735	500	1710	5	1	47454559	1127	-28.61	0.65	12	0.16	-83.00	3633.00	7300	20240215	-67.47	2030	20241210	17.00	7300	-67.47	20240215	2030	17.00	20241210	7300	-67.47	20240215	2030	17.00	20241210	0.19	N	217820	500	237 억	434146	N	N	7	N	N
60	20241219	140957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2395	-60	5	-2.44	174914785	72962	114.65	2400	2450	2355	3190	1720	2455	2397.34	0.91	0	-8382	2528	2491	2453	2416	2378	2472	2397	237	735	500	1710	5	1	47454559	1137	-28.86	0.66	12	0.15	-83.00	3633.00	7300	20240215	-67.19	2030	20241210	17.98	7300	-67.19	20240215	2030	17.98	20241210	7300	-67.19	20240215	2030	17.98	20241210	0.19	N	217820	500	237 억	434146	N	N	7	N	N
61	20241219	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2390	-65	5	-2.65	114071870	48006	75.44	2400	2400	2355	3190	1720	2455	2376.20	0.91	0	12125	2528	2491	2453	2416	2378	2472	2397	237	735	500	1710	5	1	47454559	1134	-28.80	0.66	12	0.10	-83.00	3633.00	7300	20240215	-67.26	2030	20241210	17.73	7300	-67.26	20240215	2030	17.73	20241210	7300	-67.26	20240215	2030	17.73	20241210	0.19	N	217820	500	237 억	434146	N	N	7	N	N
62	20241219	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2385	-70	5	-2.85	90970085	38248	60.10	2400	2400	2355	3190	1720	2455	2378.43	0.91	0	10803	2528	2491	2453	2416	2378	2472	2397	237	735	500	1710	5	1	47454559	1132	-28.73	0.66	12	0.08	-83.00	3633.00	7300	20240215	-67.33	2030	20241210	17.49	7300	-67.33	20240215	2030	17.49	20241210	7300	-67.33	20240215	2030	17.49	20241210	0.19	N	217820	500	237 억	434146	N	N	7	N	N
63	20241219	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2380	-75	5	-3.05	84609840	35571	55.90	2400	2400	2355	3190	1720	2455	2378.62	0.91	0	11441	2528	2491	2453	2416	2378	2472	2397	237	735	500	1710	5	1	47454559	1129	-28.67	0.66	12	0.07	-83.00	3633.00	7300	20240215	-67.40	2030	20241210	17.24	7300	-67.40	20240215	2030	17.24	20241210	7300	-67.40	20240215	2030	17.24	20241210	0.19	N	217820	500	237 억	434146	N	N	7	N	N
64	20241219	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2385	-70	5	-2.85	58904900	24736	38.87	2400	2400	2360	3190	1720	2455	2381.34	0.91	0	9646	2528	2491	2453	2416	2378	2472	2397	237	735	500	1710	5	1	47454559	1132	-28.73	0.66	12	0.05	-83.00	3633.00	7300	20240215	-67.33	2030	20241210	17.49	7300	-67.33	20240215	2030	17.49	20241210	7300	-67.33	20240215	2030	17.49	20241210	0.19	N	217820	500	237 억	434146	N	N	7	N	N
65	20241219	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	-80	5	-3.26	11445740	4801	7.54	2400	2400	2360	3190	1720	2455	2384.03	0.91	0	2335	2528	2491	2453	2416	2378	2472	2397	237	735	500	1710	5	1	47454559	1127	-28.61	0.65	12	0.01	-83.00	3633.00	7300	20240215	-67.47	2030	20241210	17.00	7300	-67.47	20240215	2030	17.00	20241210	7300	-67.47	20240215	2030	17.00	20241210	0.19	N	217820	500	237 억	434146	N	N	7	N	N
66	20241218	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2455	-35	5	-1.41	156274055	63598	82.51	2465	2490	2415	3235	1745	2490	2457.22	0.87	0	21727	2590	2540	2480	2430	2370	2510	2400	237	745	500	1740	5	1	47454559	1165	-29.58	0.68	12	0.13	-83.00	3633.00	7300	20240215	-66.37	2030	20241210	20.94	7300	-66.37	20240215	2030	20.94	20241210	7300	-66.37	20240215	2030	20.94	20241210	0.19	N	217820	500	237 억	412811	N	N	7	N	N
67	20241218	150956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2460	-30	5	-1.20	151735130	61751	80.12	2465	2490	2415	3235	1745	2490	2457.21	0.87	0	21449	2590	2540	2480	2430	2370	2510	2400	237	745	500	1740	5	1	47454559	1167	-29.64	0.68	12	0.13	-83.00	3633.00	7300	20240215	-66.30	2030	20241210	21.18	7300	-66.30	20240215	2030	21.18	20241210	7300	-66.30	20240215	2030	21.18	20241210	0.19	N	217820	500	237 억	412811	N	N	0	N	N
68	20241218	140954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2440	-50	5	-2.01	96211105	39218	50.88	2465	2490	2415	3235	1745	2490	2453.24	0.87	0	3298	2590	2540	2480	2430	2370	2510	2400	237	745	500	1740	5	1	47454559	1158	-29.40	0.67	12	0.08	-83.00	3633.00	7300	20240215	-66.58	2030	20241210	20.20	7300	-66.58	20240215	2030	20.20	20241210	7300	-66.58	20240215	2030	20.20	20241210	0.19	N	217820	500	237 억	412811	N	N	0	N	N
69	20241218	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2435	-55	5	-2.21	68497535	27840	36.12	2465	2490	2430	3235	1745	2490	2460.40	0.87	0	-2620	2590	2540	2480	2430	2370	2510	2400	237	745	500	1740	5	1	47454559	1156	-29.34	0.67	12	0.06	-83.00	3633.00	7300	20240215	-66.64	2030	20241210	19.95	7300	-66.64	20240215	2030	19.95	20241210	7300	-66.64	20240215	2030	19.95	20241210	0.19	N	217820	500	237 억	412811	N	N	0	N	N
70	20241218	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2450	-40	5	-1.61	59737115	24248	31.46	2465	2490	2450	3235	1745	2490	2463.59	0.87	0	-516	2590	2540	2480	2430	2370	2510	2400	237	745	500	1740	5	1	47454559	1163	-29.52	0.67	12	0.05	-83.00	3633.00	7300	20240215	-66.44	2030	20241210	20.69	7300	-66.44	20240215	2030	20.69	20241210	7300	-66.44	20240215	2030	20.69	20241210	0.19	N	217820	500	237 억	412811	N	N	0	N	N
71	20241218	110954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2465	-25	5	-1.00	54819905	22245	28.86	2465	2490	2450	3235	1745	2490	2464.37	0.87	0	1360	2590	2540	2480	2430	2370	2510	2400	237	745	500	1740	5	1	47454559	1170	-29.70	0.68	12	0.05	-83.00	3633.00	7300	20240215	-66.23	2030	20241210	21.43	7300	-66.23	20240215	2030	21.43	20241210	7300	-66.23	20240215	2030	21.43	20241210	0.19	N	217820	500	237 억	412811	N	N	0	N	N
72	20241218	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2465	-25	5	-1.00	24381445	9864	12.80	2465	2490	2450	3235	1745	2490	2471.76	0.87	0	1464	2590	2540	2480	2430	2370	2510	2400	237	745	500	1740	5	1	47454559	1170	-29.70	0.68	12	0.02	-83.00	3633.00	7300	20240215	-66.23	2030	20241210	21.43	7300	-66.23	20240215	2030	21.43	20241210	7300	-66.23	20240215	2030	21.43	20241210	0.19	N	217820	500	237 억	412811	N	N	0	N	N
73	20241218	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2480	-10	5	-0.40	2762320	1121	1.45	2465	2490	2455	3235	1745	2490	2464.16	0.87	0	352	2590	2540	2480	2430	2370	2510	2400	237	745	500	1740	5	1	47454559	1177	-29.88	0.68	12	0.00	-83.00	3633.00	7300	20240215	-66.03	2030	20241210	22.17	7300	-66.03	20240215	2030	22.17	20241210	7300	-66.03	20240215	2030	22.17	20241210	0.19	N	217820	500	237 억	412811	N	N	0	N	N
74	20241217	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2490	-10	5	-0.40	187961645	76914	119.43	2500	2530	2420	3250	1750	2500	2443.79	0.88	0	-5052	2576	2537	2481	2442	2386	2557	2462	237	750	500	1750	5	1	47454559	1182	-30.00	0.69	12	0.16	-83.00	3633.00	7300	20240215	-65.89	2030	20241210	22.66	7300	-65.89	20240215	2030	22.66	20241210	7300	-65.89	20240215	2030	22.66	20241210	0.19	N	217820	500	237 억	417823	N	N	0	N	N
75	20241217	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2455	-45	5	-1.80	182614230	74744	116.06	2500	2530	2420	3250	1750	2500	2443.20	0.88	0	-5227	2576	2537	2481	2442	2386	2557	2462	237	750	500	1750	5	1	47454559	1165	-29.58	0.68	12	0.16	-83.00	3633.00	7300	20240215	-66.37	2030	20241210	20.94	7300	-66.37	20240215	2030	20.94	20241210	7300	-66.37	20240215	2030	20.94	20241210	0.19	N	217820	500	237 억	417823	N	N	0	N	N
76	20241217	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2450	-50	5	-2.00	175838985	71978	111.77	2500	2530	2420	3250	1750	2500	2442.95	0.88	0	-5996	2576	2537	2481	2442	2386	2557	2462	237	750	500	1750	5	1	47454559	1163	-29.52	0.67	12	0.15	-83.00	3633.00	7300	20240215	-66.44	2030	20241210	20.69	7300	-66.44	20240215	2030	20.69	20241210	7300	-66.44	20240215	2030	20.69	20241210	0.19	N	217820	500	237 억	417823	N	N	0	N	N
77	20241217	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2440	-60	5	-2.40	146995055	60124	93.36	2500	2530	2420	3250	1750	2500	2444.86	0.88	0	-7488	2576	2537	2481	2442	2386	2557	2462	237	750	500	1750	5	1	47454559	1158	-29.40	0.67	12	0.13	-83.00	3633.00	7300	20240215	-66.58	2030	20241210	20.20	7300	-66.58	20240215	2030	20.20	20241210	7300	-66.58	20240215	2030	20.20	20241210	0.19	N	217820	500	237 억	417823	N	N	0	N	N
78	20241217	120923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2430	-70	5	-2.80	118718305	48497	75.31	2500	2530	2420	3250	1750	2500	2447.95	0.88	0	-5167	2576	2537	2481	2442	2386	2557	2462	237	750	500	1750	5	1	47454559	1153	-29.28	0.67	12	0.10	-83.00	3633.00	7300	20240215	-66.71	2030	20241210	19.70	7300	-66.71	20240215	2030	19.70	20241210	7300	-66.71	20240215	2030	19.70	20241210	0.19	N	217820	500	237 억	417823	N	N	0	N	N
79	20241217	110929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2445	-55	5	-2.20	103080580	42070	65.33	2500	2530	2420	3250	1750	2500	2450.22	0.88	0	-4438	2576	2537	2481	2442	2386	2557	2462	237	750	500	1750	5	1	47454559	1160	-29.46	0.67	12	0.09	-83.00	3633.00	7300	20240215	-66.51	2030	20241210	20.44	7300	-66.51	20240215	2030	20.44	20241210	7300	-66.51	20240215	2030	20.44	20241210	0.19	N	217820	500	237 억	417823	N	N	0	N	N
80	20241217	100941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2440	-60	5	-2.40	46094270	18675	29.00	2500	2530	2435	3250	1750	2500	2468.23	0.88	0	-4880	2576	2537	2481	2442	2386	2557	2462	237	750	500	1750	5	1	47454559	1158	-29.40	0.67	12	0.04	-83.00	3633.00	7300	20240215	-66.58	2030	20241210	20.20	7300	-66.58	20240215	2030	20.20	20241210	7300	-66.58	20240215	2030	20.20	20241210	0.19	N	217820	500	237 억	417823	N	N	0	N	N
81	20241217	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2500	0	3	0.00	10207235	4087	6.35	2500	2530	2470	3250	1750	2500	2497.49	0.88	0	-501	2576	2537	2481	2442	2386	2557	2462	237	750	500	1750	5	1	47454559	1186	-30.12	0.69	12	0.01	-83.00	3633.00	7300	20240215	-65.75	2030	20241210	23.15	7300	-65.75	20240215	2030	23.15	20241210	7300	-65.75	20240215	2030	23.15	20241210	0.19	N	217820	500	237 억	417823	N	N	0	N	N
82	20241216	160942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2500	65	2	2.67	160107025	64399	52.16	2425	2520	2425	3165	1705	2435	2486.17	0.88	0	-716	2545	2490	2390	2335	2235	2517	2362	237	730	500	1700	5	1	47454559	1186	-30.12	0.69	12	0.14	-83.00	3633.00	7300	20240215	-65.75	2030	20241210	23.15	7300	-65.75	20240215	2030	23.15	20241210	7300	-65.75	20240215	2030	23.15	20241210	0.19	N	217820	500	237 억	418449	N	N	0	N	N
83	20241216	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2510	75	2	3.08	157439470	63332	51.29	2425	2520	2425	3165	1705	2435	2485.94	0.88	0	-454	2545	2490	2390	2335	2235	2517	2362	237	730	500	1700	5	1	47454559	1191	-30.24	0.69	12	0.13	-83.00	3633.00	7300	20240215	-65.62	2030	20241210	23.65	7300	-65.62	20240215	2030	23.65	20241210	7300	-65.62	20240215	2030	23.65	20241210	0.19	N	217820	500	237 억	418449	N	N	0	N	N
84	20241216	140950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2510	75	2	3.08	130888725	52708	42.69	2425	2520	2425	3165	1705	2435	2483.28	0.88	0	20	2545	2490	2390	2335	2235	2517	2362	237	730	500	1700	5	1	47454559	1191	-30.24	0.69	12	0.11	-83.00	3633.00	7300	20240215	-65.62	2030	20241210	23.65	7300	-65.62	20240215	2030	23.65	20241210	7300	-65.62	20240215	2030	23.65	20241210	0.19	N	217820	500	237 억	418449	N	N	0	N	N
85	20241216	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2515	80	2	3.29	117635450	47439	38.42	2425	2515	2425	3165	1705	2435	2479.72	0.88	0	2988	2545	2490	2390	2335	2235	2517	2362	237	730	500	1700	5	1	47454559	1193	-30.30	0.69	12	0.10	-83.00	3633.00	7300	20240215	-65.55	2030	20241210	23.89	7300	-65.55	20240215	2030	23.89	20241210	7300	-65.55	20240215	2030	23.89	20241210	0.19	N	217820	500	237 억	418449	N	N	0	N	N
86	20241216	120951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2500	65	2	2.67	99568650	40218	32.57	2425	2515	2425	3165	1705	2435	2475.72	0.88	0	1397	2545	2490	2390	2335	2235	2517	2362	237	730	500	1700	5	1	47454559	1186	-30.12	0.69	12	0.08	-83.00	3633.00	7300	20240215	-65.75	2030	20241210	23.15	7300	-65.75	20240215	2030	23.15	20241210	7300	-65.75	20240215	2030	23.15	20241210	0.19	N	217820	500	237 억	418449	N	N	0	N	N
87	20241216	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2475	40	2	1.64	77652670	31442	25.46	2425	2500	2425	3165	1705	2435	2469.71	0.88	0	-2726	2545	2490	2390	2335	2235	2517	2362	237	730	500	1700	5	1	47454559	1175	-29.82	0.68	12	0.07	-83.00	3633.00	7300	20240215	-66.10	2030	20241210	21.92	7300	-66.10	20240215	2030	21.92	20241210	7300	-66.10	20240215	2030	21.92	20241210	0.19	N	217820	500	237 억	418449	N	N	0	N	N
88	20241216	100951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2485	50	2	2.05	57774260	23422	18.97	2425	2500	2425	3165	1705	2435	2466.67	0.88	0	-4149	2545	2490	2390	2335	2235	2517	2362	237	730	500	1700	5	1	47454559	1179	-29.94	0.68	12	0.05	-83.00	3633.00	7300	20240215	-65.96	2030	20241210	22.41	7300	-65.96	20240215	2030	22.41	20241210	7300	-65.96	20240215	2030	22.41	20241210	0.19	N	217820	500	237 억	418449	N	N	0	N	N
89	20241216	090951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2455	20	2	0.82	7087470	2904	2.35	2425	2460	2425	3165	1705	2435	2440.59	0.88	0	-144	2545	2490	2390	2335	2235	2517	2362	237	730	500	1700	5	1	47454559	1165	-29.58	0.68	12	0.01	-83.00	3633.00	7300	20240215	-66.37	2030	20241210	20.94	7300	-66.37	20240215	2030	20.94	20241210	7300	-66.37	20240215	2030	20.94	20241210	0.19	N	217820	500	237 억	418449	N	N	0	N	N
90	20241213	160943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2435	100	2	4.28	293034400	122539	97.14	2290	2445	2290	3035	1635	2335	2391.35	0.82	0	22211	2471	2402	2351	2282	2231	2437	2317	237	700	500	1630	5	1	47454559	1156	-29.34	0.67	12	0.26	-83.00	3633.00	7300	20240215	-66.64	2030	20241210	19.95	7300	-66.64	20240215	2030	19.95	20241210	7300	-66.64	20240215	2030	19.95	20241210	0.19	N	217820	500	237 억	388306	N	N	0	N	N
91	20241213	150949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2435	100	2	4.28	285943625	119626	94.83	2290	2445	2290	3035	1635	2335	2390.31	0.82	0	22086	2471	2402	2351	2282	2231	2437	2317	237	700	500	1630	5	1	47454559	1156	-29.34	0.67	12	0.25	-83.00	3633.00	7300	20240215	-66.64	2030	20241210	19.95	7300	-66.64	20240215	2030	19.95	20241210	7300	-66.64	20240215	2030	19.95	20241210	0.19	N	217820	500	237 억	388306	N	N	0	N	N
92	20241213	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2430	95	2	4.07	280922835	117563	93.20	2290	2445	2290	3035	1635	2335	2389.55	0.82	0	21772	2471	2402	2351	2282	2231	2437	2317	237	700	500	1630	5	1	47454559	1153	-29.28	0.67	12	0.25	-83.00	3633.00	7300	20240215	-66.71	2030	20241210	19.70	7300	-66.71	20240215	2030	19.70	20241210	7300	-66.71	20240215	2030	19.70	20241210	0.19	N	217820	500	237 억	388306	N	N	0	N	N
93	20241213	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2440	105	2	4.50	273304470	114422	90.71	2290	2445	2290	3035	1635	2335	2388.57	0.82	0	21002	2471	2402	2351	2282	2231	2437	2317	237	700	500	1630	5	1	47454559	1158	-29.40	0.67	12	0.24	-83.00	3633.00	7300	20240215	-66.58	2030	20241210	20.20	7300	-66.58	20240215	2030	20.20	20241210	7300	-66.58	20240215	2030	20.20	20241210	0.19	N	217820	500	237 억	388306	N	N	0	N	N
94	20241213	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2445	110	2	4.71	261628295	109634	86.91	2290	2445	2290	3035	1635	2335	2386.38	0.82	0	19034	2471	2402	2351	2282	2231	2437	2317	237	700	500	1630	5	1	47454559	1160	-29.46	0.67	12	0.23	-83.00	3633.00	7300	20240215	-66.51	2030	20241210	20.44	7300	-66.51	20240215	2030	20.44	20241210	7300	-66.51	20240215	2030	20.44	20241210	0.19	N	217820	500	237 억	388306	N	N	0	N	N
95	20241213	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2420	85	2	3.64	224815940	94495	74.91	2290	2420	2290	3035	1635	2335	2379.13	0.82	0	26700	2471	2402	2351	2282	2231	2437	2317	237	700	500	1630	5	1	47454559	1148	-29.16	0.67	12	0.20	-83.00	3633.00	7300	20240215	-66.85	2030	20241210	19.21	7300	-66.85	20240215	2030	19.21	20241210	7300	-66.85	20240215	2030	19.21	20241210	0.19	N	217820	500	237 억	388306	N	N	0	N	N
96	20241213	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2405	70	2	3.00	164571010	69415	55.03	2290	2410	2290	3035	1635	2335	2370.83	0.82	0	15858	2471	2402	2351	2282	2231	2437	2317	237	700	500	1630	5	1	47454559	1141	-28.98	0.66	12	0.15	-83.00	3633.00	7300	20240215	-67.05	2030	20241210	18.47	7300	-67.05	20240215	2030	18.47	20241210	7300	-67.05	20240215	2030	18.47	20241210	0.19	N	217820	500	237 억	388306	N	N	0	N	N
97	20241213	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2360	25	2	1.07	18748580	8096	6.42	2290	2360	2290	3035	1635	2335	2315.78	0.82	0	-469	2471	2402	2351	2282	2231	2437	2317	237	700	500	1630	5	1	47454559	1120	-28.43	0.65	12	0.02	-83.00	3633.00	7300	20240215	-67.67	2030	20241210	16.26	7300	-67.67	20240215	2030	16.26	20241210	7300	-67.67	20240215	2030	16.26	20241210	0.19	N	217820	500	237 억	388306	N	N	0	N	N
98	20241212	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2335	0	3	0.00	295368695	126143	79.12	2315	2420	2300	3035	1635	2335	2341.54	0.79	0	11827	2438	2386	2298	2246	2158	2412	2272	237	700	500	1630	5	1	47454559	1108	-28.13	0.64	12	0.27	-83.00	3633.00	7300	20240215	-68.01	2030	20241210	15.02	7300	-68.01	20240215	2030	15.02	20241210	7300	-68.01	20240215	2030	15.02	20241210	0.19	N	217820	500	237 억	376479	N	N	0	N	N
99	20241212	150942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2330	-5	5	-0.21	286857905	122498	76.84	2315	2420	2300	3035	1635	2335	2341.74	0.79	0	9299	2438	2386	2298	2246	2158	2412	2272	237	700	500	1630	5	1	47454559	1106	-28.07	0.64	12	0.26	-83.00	3633.00	7300	20240215	-68.08	2030	20241210	14.78	7300	-68.08	20240215	2030	14.78	20241210	7300	-68.08	20240215	2030	14.78	20241210	0.19	N	217820	500	237 억	376479	N	N	0	N	N
100	20241212	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2310	-25	5	-1.07	260767255	111216	69.76	2315	2420	2300	3035	1635	2335	2344.69	0.79	0	3693	2438	2386	2298	2246	2158	2412	2272	237	700	500	1630	5	1	47454559	1096	-27.83	0.64	12	0.23	-83.00	3633.00	7300	20240215	-68.36	2030	20241210	13.79	7300	-68.36	20240215	2030	13.79	20241210	7300	-68.36	20240215	2030	13.79	20241210	0.19	N	217820	500	237 억	376479	N	N	0	N	N
101	20241212	130928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2350	15	2	0.64	238258375	101482	63.65	2315	2420	2300	3035	1635	2335	2347.79	0.79	0	469	2438	2386	2298	2246	2158	2412	2272	237	700	500	1630	5	1	47454559	1115	-28.31	0.65	12	0.21	-83.00	3633.00	7300	20240215	-67.81	2030	20241210	15.76	7300	-67.81	20240215	2030	15.76	20241210	7300	-67.81	20240215	2030	15.76	20241210	0.19	N	217820	500	237 억	376479	N	N	0	N	N
102	20241212	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	40	2	1.71	194904685	82878	51.98	2315	2420	2300	3035	1635	2335	2351.71	0.79	0	-3796	2438	2386	2298	2246	2158	2412	2272	237	700	500	1630	5	1	47454559	1127	-28.61	0.65	12	0.17	-83.00	3633.00	7300	20240215	-67.47	2030	20241210	17.00	7300	-67.47	20240215	2030	17.00	20241210	7300	-67.47	20240215	2030	17.00	20241210	0.19	N	217820	500	237 억	376479	N	N	0	N	N
103	20241212	110935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2355	20	2	0.86	147809065	63031	39.54	2315	2385	2300	3035	1635	2335	2345.02	0.79	0	215	2438	2386	2298	2246	2158	2412	2272	237	700	500	1630	5	1	47454559	1118	-28.37	0.65	12	0.13	-83.00	3633.00	7300	20240215	-67.74	2030	20241210	16.01	7300	-67.74	20240215	2030	16.01	20241210	7300	-67.74	20240215	2030	16.01	20241210	0.19	N	217820	500	237 억	376479	N	N	0	N	N
104	20241212	100934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2335	0	3	0.00	109063425	46515	29.18	2315	2385	2300	3035	1635	2335	2344.69	0.79	0	-2303	2438	2386	2298	2246	2158	2412	2272	237	700	500	1630	5	1	47454559	1108	-28.13	0.64	12	0.10	-83.00	3633.00	7300	20240215	-68.01	2030	20241210	15.02	7300	-68.01	20240215	2030	15.02	20241210	7300	-68.01	20240215	2030	15.02	20241210	0.19	N	217820	500	237 억	376479	N	N	0	N	N
105	20241212	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2340	5	2	0.21	6552215	2802	1.76	2315	2350	2315	3035	1635	2335	2338.41	0.79	0	433	2438	2386	2298	2246	2158	2412	2272	237	700	500	1630	5	1	47454559	1110	-28.19	0.64	12	0.01	-83.00	3633.00	7300	20240215	-67.95	2030	20241210	15.27	7300	-67.95	20240215	2030	15.27	20241210	7300	-67.95	20240215	2030	15.27	20241210	0.19	N	217820	500	237 억	376479	N	N	0	N	N
106	20241211	160935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2335	120	2	5.42	366681035	158493	140.24	2215	2350	2210	2875	1555	2215	2313.53	0.69	0	48468	2345	2280	2155	2090	1965	2312	2122	237	660	500	1550	5	1	47454559	1108	-28.13	0.64	12	0.33	-83.00	3633.00	7300	20240215	-68.01	2030	20241210	15.02	7300	-68.01	20240215	2030	15.02	20241210	7300	-68.01	20240215	2030	15.02	20241210	0.20	N	217820	500	237 억	328011	N	N	0	N	N
107	20241211	150923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2325	110	2	4.97	362570405	156730	138.68	2215	2350	2210	2875	1555	2215	2313.34	0.69	0	47485	2345	2280	2155	2090	1965	2312	2122	237	660	500	1550	5	1	47454559	1103	-28.01	0.64	12	0.33	-83.00	3633.00	7300	20240215	-68.15	2030	20241210	14.53	7300	-68.15	20240215	2030	14.53	20241210	7300	-68.15	20240215	2030	14.53	20241210	0.20	N	217820	500	237 억	328011	N	N	0	N	N
108	20241211	140942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2330	115	2	5.19	340941305	147419	130.44	2215	2350	2210	2875	1555	2215	2312.74	0.69	0	42128	2345	2280	2155	2090	1965	2312	2122	237	660	500	1550	5	1	47454559	1106	-28.07	0.64	12	0.31	-83.00	3633.00	7300	20240215	-68.08	2030	20241210	14.78	7300	-68.08	20240215	2030	14.78	20241210	7300	-68.08	20240215	2030	14.78	20241210	0.20	N	217820	500	237 억	328011	N	N	0	N	N
109	20241211	130944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2310	95	2	4.29	307516075	133015	117.70	2215	2350	2210	2875	1555	2215	2311.89	0.69	0	39947	2345	2280	2155	2090	1965	2312	2122	237	660	500	1550	5	1	47454559	1096	-27.83	0.64	12	0.28	-83.00	3633.00	7300	20240215	-68.36	2030	20241210	13.79	7300	-68.36	20240215	2030	13.79	20241210	7300	-68.36	20240215	2030	13.79	20241210	0.20	N	217820	500	237 억	328011	N	N	0	N	N
110	20241211	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2320	105	2	4.74	267981155	115804	102.47	2215	2350	2210	2875	1555	2215	2314.09	0.69	0	36795	2345	2280	2155	2090	1965	2312	2122	237	660	500	1550	5	1	47454559	1101	-27.95	0.64	12	0.24	-83.00	3633.00	7300	20240215	-68.22	2030	20241210	14.29	7300	-68.22	20240215	2030	14.29	20241210	7300	-68.22	20240215	2030	14.29	20241210	0.20	N	217820	500	237 억	328011	N	N	0	N	N
111	20241211	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2305	90	2	4.06	245233915	105925	93.73	2215	2350	2210	2875	1555	2215	2315.17	0.69	0	34905	2345	2280	2155	2090	1965	2312	2122	237	660	500	1550	5	1	47454559	1094	-27.77	0.63	12	0.22	-83.00	3633.00	7300	20240215	-68.42	2030	20241210	13.55	7300	-68.42	20240215	2030	13.55	20241210	7300	-68.42	20240215	2030	13.55	20241210	0.20	N	217820	500	237 억	328011	N	N	0	N	N
112	20241211	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2335	120	2	5.42	133155745	57505	50.88	2215	2350	2210	2875	1555	2215	2315.55	0.69	0	13298	2345	2280	2155	2090	1965	2312	2122	237	660	500	1550	5	1	47454559	1108	-28.13	0.64	12	0.12	-83.00	3633.00	7300	20240215	-68.01	2030	20241210	15.02	7300	-68.01	20240215	2030	15.02	20241210	7300	-68.01	20240215	2030	15.02	20241210	0.20	N	217820	500	237 억	328011	N	N	0	N	N
113	20241211	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2250	35	2	1.58	7341915	3293	2.91	2215	2250	2210	2875	1555	2215	2229.55	0.69	0	1571	2345	2280	2155	2090	1965	2312	2122	237	660	500	1550	5	1	47454559	1068	-27.11	0.62	12	0.01	-83.00	3633.00	7300	20240215	-69.18	2030	20241210	10.84	7300	-69.18	20240215	2030	10.84	20241210	7300	-69.18	20240215	2030	10.84	20241210	0.20	N	217820	500	237 억	328011	N	N	0	N	N
114	20241210	160933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2215	145	2	7.00	244736175	112739	45.22	2030	2220	2030	2690	1450	2070	2170.22	0.57	0	59780	2390	2230	2140	1980	1890	2185	1935	237	620	500	1440	5	1	47454559	1051	-26.69	0.61	12	0.24	-83.00	3633.00	7300	20240215	-69.66	2030	20241210	9.11	7300	-69.66	20240215	2030	9.11	20241210	7300	-69.66	20240215	2030	9.11	20241210	0.20	N	217820	500	237 억	268551	N	N	0	N	N
115	20241210	150936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2195	125	2	6.04	219018025	101070	40.54	2030	2220	2030	2690	1450	2070	2166.99	0.57	0	51615	2390	2230	2140	1980	1890	2185	1935	237	620	500	1440	5	1	47454559	1042	-26.45	0.60	12	0.21	-83.00	3633.00	7300	20240215	-69.93	2030	20241210	8.13	7300	-69.93	20240215	2030	8.13	20241210	7300	-69.93	20240215	2030	8.13	20241210	0.20	N	217820	500	237 억	268551	N	N	0	N	N
116	20241210	140936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2195	125	2	6.04	211612865	97697	39.18	2030	2220	2030	2690	1450	2070	2166.01	0.57	0	49229	2390	2230	2140	1980	1890	2185	1935	237	620	500	1440	5	1	47454559	1042	-26.45	0.60	12	0.21	-83.00	3633.00	7300	20240215	-69.93	2030	20241210	8.13	7300	-69.93	20240215	2030	8.13	20241210	7300	-69.93	20240215	2030	8.13	20241210	0.20	N	217820	500	237 억	268551	N	N	0	N	N
117	20241210	130936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2200	130	2	6.28	200452615	92609	37.14	2030	2220	2030	2690	1450	2070	2164.50	0.57	0	46632	2390	2230	2140	1980	1890	2185	1935	237	620	500	1440	5	1	47454559	1044	-26.51	0.61	12	0.20	-83.00	3633.00	7300	20240215	-69.86	2030	20241210	8.37	7300	-69.86	20240215	2030	8.37	20241210	7300	-69.86	20240215	2030	8.37	20241210	0.20	N	217820	500	237 억	268551	N	N	0	N	N
118	20241210	120935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2195	125	2	6.04	178631715	82633	33.14	2030	2220	2030	2690	1450	2070	2161.75	0.57	0	40110	2390	2230	2140	1980	1890	2185	1935	237	620	500	1440	5	1	47454559	1042	-26.45	0.60	12	0.17	-83.00	3633.00	7300	20240215	-69.93	2030	20241210	8.13	7300	-69.93	20240215	2030	8.13	20241210	7300	-69.93	20240215	2030	8.13	20241210	0.20	N	217820	500	237 억	268551	N	N	0	N	N
119	20241210	110935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2190	120	2	5.80	137145235	63772	25.58	2030	2195	2030	2690	1450	2070	2150.56	0.57	0	29947	2390	2230	2140	1980	1890	2185	1935	237	620	500	1440	5	1	47454559	1039	-26.39	0.60	12	0.13	-83.00	3633.00	7300	20240215	-70.00	2030	20241210	7.88	7300	-70.00	20240215	2030	7.88	20241210	7300	-70.00	20240215	2030	7.88	20241210	0.20	N	217820	500	237 억	268551	N	N	0	N	N
120	20241210	100935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2160	90	2	4.35	102817320	48002	19.25	2030	2190	2030	2690	1450	2070	2141.94	0.57	0	21942	2390	2230	2140	1980	1890	2185	1935	237	620	500	1440	5	1	47454559	1025	-26.02	0.59	12	0.10	-83.00	3633.00	7300	20240215	-70.41	2030	20241210	6.40	7300	-70.41	20240215	2030	6.40	20241210	7300	-70.41	20240215	2030	6.40	20241210	0.20	N	217820	500	237 억	268551	N	N	0	N	N
121	20241210	090941	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2130	60	2	2.90	35298680	16759	6.72	2030	2170	2030	2690	1450	2070	2106.25	0.57	0	5941	2390	2230	2140	1980	1890	2185	1935	237	620	500	1440	5	1	47454559	1011	-25.66	0.59	12	0.04	-83.00	3633.00	7300	20240215	-70.82	2030	20241210	4.93	7300	-70.82	20240215	2030	4.93	20241210	7300	-70.82	20240215	2030	4.93	20241210	0.20	N	217820	500	237 억	268551	N	N	0	N	N
122	20241209	160932	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2070	-165	5	-7.38	520015145	247995	172.73	2295	2300	2050	2905	1565	2235	2096.88	0.63	0	-25799	2388	2311	2243	2166	2098	2277	2132	237	670	500	1560	5	1	47454559	982	-24.94	0.57	12	0.52	-83.00	3633.00	7300	20240215	-71.64	2050	20241209	0.98	7300	-71.64	20240215	2050	0.98	20241209	7300	-71.64	20240215	2050	0.98	20241209	0.21	N	217820	500	237 억	298648	N	N	0	N	N
123	20241209	150933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2095	-140	5	-6.26	507116195	241783	168.41	2295	2300	2050	2905	1565	2235	2097.40	0.63	0	-24752	2388	2311	2243	2166	2098	2277	2132	237	670	500	1560	5	1	47454559	994	-25.24	0.58	12	0.51	-83.00	3633.00	7300	20240215	-71.30	2050	20241209	2.20	7300	-71.30	20240215	2050	2.20	20241209	7300	-71.30	20240215	2050	2.20	20241209	0.21	N	217820	500	237 억	298648	N	N	0	N	N
124	20241209	140934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2070	-165	5	-7.38	385725020	183400	127.74	2295	2300	2050	2905	1565	2235	2103.19	0.63	0	-25998	2388	2311	2243	2166	2098	2277	2132	237	670	500	1560	5	1	47454559	982	-24.94	0.57	12	0.39	-83.00	3633.00	7300	20240215	-71.64	2050	20241209	0.98	7300	-71.64	20240215	2050	0.98	20241209	7300	-71.64	20240215	2050	0.98	20241209	0.21	N	217820	500	237 억	298648	N	N	0	N	N
125	20241209	130937	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2055	-180	5	-8.05	298245165	141286	98.41	2295	2300	2055	2905	1565	2235	2110.93	0.63	0	-6751	2388	2311	2243	2166	2098	2277	2132	237	670	500	1560	5	1	47454559	975	-24.76	0.57	12	0.30	-83.00	3633.00	7300	20240215	-71.85	2055	20241209	0.00	7300	-71.85	20240215	2055	0.00	20241209	7300	-71.85	20240215	2055	0.00	20241209	0.21	N	217820	500	237 억	298648	N	N	0	N	N
126	20241209	120933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2110	-125	5	-5.59	235862150	111224	77.47	2295	2300	2080	2905	1565	2235	2120.60	0.63	0	9459	2388	2311	2243	2166	2098	2277	2132	237	670	500	1560	5	1	47454559	1001	-25.42	0.58	12	0.23	-83.00	3633.00	7300	20240215	-71.10	2080	20241209	1.44	7300	-71.10	20240215	2080	1.44	20241209	7300	-71.10	20240215	2080	1.44	20241209	0.21	N	217820	500	237 억	298648	N	N	0	N	N
127	20241209	110934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2095	-140	5	-6.26	199323350	93875	65.39	2295	2300	2080	2905	1565	2235	2123.28	0.63	0	8293	2388	2311	2243	2166	2098	2277	2132	237	670	500	1560	5	1	47454559	994	-25.24	0.58	12	0.20	-83.00	3633.00	7300	20240215	-71.30	2080	20241209	0.72	7300	-71.30	20240215	2080	0.72	20241209	7300	-71.30	20240215	2080	0.72	20241209	0.21	N	217820	500	237 억	298648	N	N	0	N	N
128	20241209	100931	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2100	-135	5	-6.04	151060705	70942	49.41	2295	2300	2080	2905	1565	2235	2129.36	0.63	0	4539	2388	2311	2243	2166	2098	2277	2132	237	670	500	1560	5	1	47454559	997	-25.30	0.58	12	0.15	-83.00	3633.00	7300	20240215	-71.23	2080	20241209	0.96	7300	-71.23	20240215	2080	0.96	20241209	7300	-71.23	20240215	2080	0.96	20241209	0.21	N	217820	500	237 억	298648	N	N	0	N	N
129	20241209	090927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2105	-130	5	-5.82	35516710	15930	11.10	2295	2300	2105	2905	1565	2235	2229.55	0.63	0	1166	2388	2311	2243	2166	2098	2277	2132	237	670	500	1560	5	1	47454559	999	-25.36	0.58	12	0.03	-83.00	3633.00	7300	20240215	-71.16	2105	20241209	0.00	7300	-71.16	20240215	2105	0.00	20241209	7300	-71.16	20240215	2105	0.00	20241209	0.21	N	217820	500	237 억	298648	N	N	0	N	N
130	20241206	160925	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2235	-55	5	-2.40	318598220	143521	144.65	2320	2320	2175	2975	1605	2290	2219.87	0.63	0	960	2416	2352	2316	2252	2216	2335	2235	237	685	500	1600	5	1	47454559	1061	-26.93	0.62	12	0.30	-83.00	3633.00	7300	20240215	-69.38	2175	20241206	2.76	7300	-69.38	20240215	2175	2.76	20241206	7300	-69.38	20240215	2175	2.76	20241206	0.21	N	217820	500	237 억	297333	N	N	0	N	N
131	20241206	150929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2215	-75	5	-3.28	310743575	139990	141.09	2320	2320	2175	2975	1605	2290	2219.76	0.63	0	521	2416	2352	2316	2252	2216	2335	2235	237	685	500	1600	5	1	47454559	1051	-26.69	0.61	12	0.29	-83.00	3633.00	7300	20240215	-69.66	2175	20241206	1.84	7300	-69.66	20240215	2175	1.84	20241206	7300	-69.66	20240215	2175	1.84	20241206	0.21	N	217820	500	237 억	297333	N	N	0	N	N
132	20241206	140926	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2210	-80	5	-3.49	291961020	131537	132.58	2320	2320	2175	2975	1605	2290	2219.61	0.63	0	962	2416	2352	2316	2252	2216	2335	2235	237	685	500	1600	5	1	47454559	1049	-26.63	0.61	12	0.28	-83.00	3633.00	7300	20240215	-69.73	2175	20241206	1.61	7300	-69.73	20240215	2175	1.61	20241206	7300	-69.73	20240215	2175	1.61	20241206	0.21	N	217820	500	237 억	297333	N	N	0	N	N
133	20241206	130927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2205	-85	5	-3.71	220518110	99102	99.88	2320	2320	2175	2975	1605	2290	2225.16	0.63	0	-13302	2416	2352	2316	2252	2216	2335	2235	237	685	500	1600	5	1	47454559	1046	-26.57	0.61	12	0.21	-83.00	3633.00	7300	20240215	-69.79	2175	20241206	1.38	7300	-69.79	20240215	2175	1.38	20241206	7300	-69.79	20240215	2175	1.38	20241206	0.21	N	217820	500	237 억	297333	N	N	0	N	N
134	20241206	120922	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2200	-90	5	-3.93	195458075	87697	88.39	2320	2320	2175	2975	1605	2290	2228.79	0.63	0	-14319	2416	2352	2316	2252	2216	2335	2235	237	685	500	1600	5	1	47454559	1044	-26.51	0.61	12	0.18	-83.00	3633.00	7300	20240215	-69.86	2175	20241206	1.15	7300	-69.86	20240215	2175	1.15	20241206	7300	-69.86	20240215	2175	1.15	20241206	0.21	N	217820	500	237 억	297333	N	N	0	N	N
135	20241206	110918	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2200	-90	5	-3.93	165764090	74180	74.77	2320	2320	2180	2975	1605	2290	2234.62	0.63	0	-18356	2416	2352	2316	2252	2216	2335	2235	237	685	500	1600	5	1	47454559	1044	-26.51	0.61	12	0.16	-83.00	3633.00	7300	20240215	-69.86	2180	20241206	0.92	7300	-69.86	20240215	2180	0.92	20241206	7300	-69.86	20240215	2180	0.92	20241206	0.21	N	217820	500	237 억	297333	N	N	0	N	N
136	20241206	100919	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2250	-40	5	-1.75	89970110	39913	40.23	2320	2320	2220	2975	1605	2290	2254.16	0.63	0	-5755	2416	2352	2316	2252	2216	2335	2235	237	685	500	1600	5	1	47454559	1068	-27.11	0.62	12	0.08	-83.00	3633.00	7300	20240215	-69.18	2220	20241206	1.35	7300	-69.18	20240215	2220	1.35	20241206	7300	-69.18	20240215	2220	1.35	20241206	0.21	N	217820	500	237 억	297333	N	N	0	N	N
137	20241206	090926	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2280	-10	5	-0.44	9798515	4293	4.33	2320	2320	2275	2975	1605	2290	2282.44	0.63	0	-2272	2416	2352	2316	2252	2216	2335	2235	237	685	500	1600	5	1	47454559	1082	-27.47	0.63	12	0.01	-83.00	3633.00	7300	20240215	-68.77	2275	20241206	0.22	7300	-68.77	20240215	2275	0.22	20241206	7300	-68.77	20240215	2275	0.22	20241206	0.21	N	217820	500	237 억	297333	N	N	0	N	N
138	20241205	160907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2290	-75	5	-3.17	228035465	99216	87.47	2345	2380	2280	3070	1660	2365	2298.36	0.71	0	-41420	2528	2446	2363	2281	2198	2405	2240	237	705	500	1650	5	1	47454559	1087	-27.59	0.63	12	0.21	-83.00	3633.00	7300	20240215	-68.63	2280	20241205	0.44	7300	-68.63	20240215	2280	0.44	20241205	7300	-68.63	20240215	2280	0.44	20241205	0.21	N	217820	500	237 억	338574	N	N	0	N	N
139	20241205	150914	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2285	-80	5	-3.38	202300085	87942	77.53	2345	2380	2280	3070	1660	2365	2300.35	0.71	0	-40634	2528	2446	2363	2281	2198	2405	2240	237	705	500	1650	5	1	47454559	1084	-27.53	0.63	12	0.19	-83.00	3633.00	7300	20240215	-68.70	2280	20241205	0.22	7300	-68.70	20240215	2280	0.22	20241205	7300	-68.70	20240215	2280	0.22	20241205	0.21	N	217820	500	237 억	338574	N	N	0	N	N
140	20241205	140900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2300	-65	5	-2.75	140716230	61023	53.80	2345	2380	2285	3070	1660	2365	2305.91	0.71	0	-19519	2528	2446	2363	2281	2198	2405	2240	237	705	500	1650	5	1	47454559	1091	-27.71	0.63	12	0.13	-83.00	3633.00	7300	20240215	-68.49	2280	20241204	0.88	7300	-68.49	20240215	2280	0.88	20241204	7300	-68.49	20240215	2280	0.88	20241204	0.21	N	217820	500	237 억	338574	N	N	0	N	N
141	20241205	130910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2290	-75	5	-3.17	125992510	54602	48.14	2345	2380	2285	3070	1660	2365	2307.42	0.71	0	-17916	2528	2446	2363	2281	2198	2405	2240	237	705	500	1650	5	1	47454559	1087	-27.59	0.63	12	0.12	-83.00	3633.00	7300	20240215	-68.63	2280	20241204	0.44	7300	-68.63	20240215	2280	0.44	20241204	7300	-68.63	20240215	2280	0.44	20241204	0.21	N	217820	500	237 억	338574	N	N	0	N	N
142	20241205	120909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2310	-55	5	-2.33	115491130	50031	44.11	2345	2380	2285	3070	1660	2365	2308.34	0.71	0	-16359	2528	2446	2363	2281	2198	2405	2240	237	705	500	1650	5	1	47454559	1096	-27.83	0.64	12	0.11	-83.00	3633.00	7300	20240215	-68.36	2280	20241204	1.32	7300	-68.36	20240215	2280	1.32	20241204	7300	-68.36	20240215	2280	1.32	20241204	0.21	N	217820	500	237 억	338574	N	N	0	N	N
143	20241205	110908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2295	-70	5	-2.96	99857735	43246	38.13	2345	2380	2285	3070	1660	2365	2309.01	0.71	0	-20169	2528	2446	2363	2281	2198	2405	2240	237	705	500	1650	5	1	47454559	1089	-27.65	0.63	12	0.09	-83.00	3633.00	7300	20240215	-68.56	2280	20241204	0.66	7300	-68.56	20240215	2280	0.66	20241204	7300	-68.56	20240215	2280	0.66	20241204	0.21	N	217820	500	237 억	338574	N	N	0	N	N
144	20241205	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2300	-65	5	-2.75	79197845	34236	30.18	2345	2380	2285	3070	1660	2365	2313.22	0.71	0	-17129	2528	2446	2363	2281	2198	2405	2240	237	705	500	1650	5	1	47454559	1091	-27.71	0.63	12	0.07	-83.00	3633.00	7300	20240215	-68.49	2280	20241204	0.88	7300	-68.49	20240215	2280	0.88	20241204	7300	-68.49	20240215	2280	0.88	20241204	0.21	N	217820	500	237 억	338574	N	N	0	N	N
145	20241205	090913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2365	0	3	0.00	6175690	2633	2.32	2345	2365	2330	3070	1660	2365	2345.16	0.71	0	-222	2528	2446	2363	2281	2198	2405	2240	237	705	500	1650	5	1	47454559	1122	-28.49	0.65	12	0.01	-83.00	3633.00	7300	20240215	-67.60	2280	20241204	3.73	7300	-67.60	20240215	2280	3.73	20241204	7300	-67.60	20240215	2280	3.73	20241204	0.21	N	217820	500	237 억	338574	N	N	0	N	N
146	20241204	160854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2365	-105	5	-4.25	267618965	113244	109.04	2370	2445	2280	3210	1730	2470	2363.19	0.74	0	-14466	2630	2550	2420	2340	2210	2590	2380	237	740	500	1720	5	1	47454559	1122	-28.49	0.65	12	0.24	-83.00	3633.00	7300	20240215	-67.60	2280	20241204	3.73	7300	-67.60	20240215	2280	3.73	20241204	7300	-67.60	20240215	2280	3.73	20241204	0.21	N	217820	500	237 억	352995	N	N	0	N	N
147	20241204	150854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2370	-100	5	-4.05	257431515	108932	104.89	2370	2445	2280	3210	1730	2470	2363.23	0.74	0	-13265	2630	2550	2420	2340	2210	2590	2380	237	740	500	1720	5	1	47454559	1125	-28.55	0.65	12	0.23	-83.00	3633.00	7300	20240215	-67.53	2280	20241204	3.95	7300	-67.53	20240215	2280	3.95	20241204	7300	-67.53	20240215	2280	3.95	20241204	0.21	N	217820	500	237 억	352995	N	N	0	N	N
148	20241204	140855	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2350	-120	5	-4.86	250568045	106027	102.09	2370	2445	2280	3210	1730	2470	2363.25	0.74	0	-12543	2630	2550	2420	2340	2210	2590	2380	237	740	500	1720	5	1	47454559	1115	-28.31	0.65	12	0.22	-83.00	3633.00	7300	20240215	-67.81	2280	20241204	3.07	7300	-67.81	20240215	2280	3.07	20241204	7300	-67.81	20240215	2280	3.07	20241204	0.21	N	217820	500	237 억	352995	N	N	0	N	N
149	20241204	130848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2375	-95	5	-3.85	225819505	95537	91.99	2370	2445	2280	3210	1730	2470	2363.69	0.74	0	-4174	2630	2550	2420	2340	2210	2590	2380	237	740	500	1720	5	1	47454559	1127	-28.61	0.65	12	0.20	-83.00	3633.00	7300	20240215	-67.47	2280	20241204	4.17	7300	-67.47	20240215	2280	4.17	20241204	7300	-67.47	20240215	2280	4.17	20241204	0.21	N	217820	500	237 억	352995	N	N	0	N	N
150	20241204	120844	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2360	-110	5	-4.45	217197155	91881	88.47	2370	2445	2280	3210	1730	2470	2363.90	0.74	0	-4743	2630	2550	2420	2340	2210	2590	2380	237	740	500	1720	5	1	47454559	1120	-28.43	0.65	12	0.19	-83.00	3633.00	7300	20240215	-67.67	2280	20241204	3.51	7300	-67.67	20240215	2280	3.51	20241204	7300	-67.67	20240215	2280	3.51	20241204	0.21	N	217820	500	237 억	352995	N	N	0	N	N
151	20241204	110837	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2355	-115	5	-4.66	188473380	79634	76.68	2370	2445	2280	3210	1730	2470	2366.75	0.74	0	-5496	2630	2550	2420	2340	2210	2590	2380	237	740	500	1720	5	1	47454559	1118	-28.37	0.65	12	0.17	-83.00	3633.00	7300	20240215	-67.74	2280	20241204	3.29	7300	-67.74	20240215	2280	3.29	20241204	7300	-67.74	20240215	2280	3.29	20241204	0.21	N	217820	500	237 억	352995	N	N	0	N	N
152	20241204	100841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2390	-80	5	-3.24	142890190	60254	58.02	2370	2445	2280	3210	1730	2470	2371.46	0.74	0	382	2630	2550	2420	2340	2210	2590	2380	237	740	500	1720	5	1	47454559	1134	-28.80	0.66	12	0.13	-83.00	3633.00	7300	20240215	-67.26	2280	20241204	4.82	7300	-67.26	20240215	2280	4.82	20241204	7300	-67.26	20240215	2280	4.82	20241204	0.21	N	217820	500	237 억	352995	N	N	0	N	N
153	20241204	090859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2425	-45	5	-1.82	14273040	5920	5.70	2370	2445	2370	3210	1730	2470	2410.99	0.74	0	-7	2630	2550	2420	2340	2210	2590	2380	237	740	500	1720	5	1	47454559	1151	-29.22	0.67	12	0.01	-83.00	3633.00	7300	20240215	-66.78	2290	20241203	5.90	7300	-66.78	20240215	2290	5.90	20241203	7300	-66.78	20240215	2290	5.90	20241203	0.21	N	217820	500	237 억	352995	N	N	0	N	N
154	20241203	160932	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2470	65	2	2.70	249569140	103659	117.31	2290	2500	2290	3125	1685	2405	2407.55	0.68	0	28984	2588	2496	2408	2316	2228	2452	2272	237	720	500	1680	5	1	47454559	1172	-29.76	0.68	12	0.22	-83.00	3633.00	7300	20240215	-66.16	2290	20241203	7.86	7300	-66.16	20240215	2290	7.86	20241203	7300	-66.16	20240215	2290	7.86	20241203	0.21	N	217820	500	237 억	323991	N	N	0	N	N
155	20241203	151007	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2465	60	2	2.49	244711360	101688	115.08	2290	2500	2290	3125	1685	2405	2406.49	0.68	0	28654	2588	2496	2408	2316	2228	2452	2272	237	720	500	1680	5	1	47454559	1170	-29.70	0.68	12	0.21	-83.00	3633.00	7300	20240215	-66.23	2290	20241203	7.64	7300	-66.23	20240215	2290	7.64	20241203	7300	-66.23	20240215	2290	7.64	20241203	0.21	N	217820	500	237 억	323991	N	N	0	N	N
156	20241203	140948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2465	60	2	2.49	220201590	91766	103.85	2290	2500	2290	3125	1685	2405	2399.60	0.68	0	22603	2588	2496	2408	2316	2228	2452	2272	237	720	500	1680	5	1	47454559	1170	-29.70	0.68	12	0.19	-83.00	3633.00	7300	20240215	-66.23	2290	20241203	7.64	7300	-66.23	20240215	2290	7.64	20241203	7300	-66.23	20240215	2290	7.64	20241203	0.21	N	217820	500	237 억	323991	N	N	0	N	N
157	20241203	130950	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2470	65	2	2.70	203403865	84955	96.14	2290	2500	2290	3125	1685	2405	2394.25	0.68	0	25362	2588	2496	2408	2316	2228	2452	2272	237	720	500	1680	5	1	47454559	1172	-29.76	0.68	12	0.18	-83.00	3633.00	7300	20240215	-66.16	2290	20241203	7.86	7300	-66.16	20240215	2290	7.86	20241203	7300	-66.16	20240215	2290	7.86	20241203	0.21	N	217820	500	237 억	323991	N	N	0	N	N
158	20241203	121001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2425	20	2	0.83	171803120	72015	81.50	2290	2500	2290	3125	1685	2405	2385.66	0.68	0	20201	2588	2496	2408	2316	2228	2452	2272	237	720	500	1680	5	1	47454559	1151	-29.22	0.67	12	0.15	-83.00	3633.00	7300	20240215	-66.78	2290	20241203	5.90	7300	-66.78	20240215	2290	5.90	20241203	7300	-66.78	20240215	2290	5.90	20241203	0.21	N	217820	500	237 억	323991	N	N	0	N	N
159	20241203	110944	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2425	20	2	0.83	154369680	64810	73.34	2290	2500	2290	3125	1685	2405	2381.88	0.68	0	15877	2588	2496	2408	2316	2228	2452	2272	237	720	500	1680	5	1	47454559	1151	-29.22	0.67	12	0.14	-83.00	3633.00	7300	20240215	-66.78	2290	20241203	5.90	7300	-66.78	20240215	2290	5.90	20241203	7300	-66.78	20240215	2290	5.90	20241203	0.21	N	217820	500	237 억	323991	N	N	0	N	N
160	20241203	100929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2430	25	2	1.04	131686070	55408	62.70	2290	2500	2290	3125	1685	2405	2376.66	0.68	0	13318	2588	2496	2408	2316	2228	2452	2272	237	720	500	1680	5	1	47454559	1153	-29.28	0.67	12	0.12	-83.00	3633.00	7300	20240215	-66.71	2290	20241203	6.11	7300	-66.71	20240215	2290	6.11	20241203	7300	-66.71	20240215	2290	6.11	20241203	0.21	N	217820	500	237 억	323991	N	N	0	N	N
161	20241203	090920	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2455	50	2	2.08	74581355	31601	35.76	2290	2500	2290	3125	1685	2405	2360.09	0.68	0	9587	2588	2496	2408	2316	2228	2452	2272	237	720	500	1680	5	1	47454559	1165	-29.58	0.68	12	0.07	-83.00	3633.00	7300	20240215	-66.37	2290	20241203	7.21	7300	-66.37	20240215	2290	7.21	20241203	7300	-66.37	20240215	2290	7.21	20241203	0.21	N	217820	500	237 억	323991	N	N	0	N	N
162	20241202	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2405	-20	5	-0.82	214054075	88212	120.15	2465	2500	2320	3150	1700	2425	2426.63	0.69	0	-3995	2655	2540	2475	2360	2295	2507	2327	237	725	500	1690	5	1	47454559	1141	-28.98	0.66	12	0.19	-83.00	3633.00	7300	20240215	-67.05	2305	20241115	4.34	7300	-67.05	20240215	2305	4.34	20241115	7300	-67.05	20240215	2305	4.34	20241115	0.21	N	217820	500	237 억	327991	N	N	0	N	N
163	20241202	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2415	-10	5	-0.41	207551635	85501	116.46	2465	2500	2320	3150	1700	2425	2427.48	0.69	0	-3300	2655	2540	2475	2360	2295	2507	2327	237	725	500	1690	5	1	47454559	1146	-29.10	0.66	12	0.18	-83.00	3633.00	7300	20240215	-66.92	2305	20241115	4.77	7300	-66.92	20240215	2305	4.77	20241115	7300	-66.92	20240215	2305	4.77	20241115	0.21	N	217820	500	237 억	327991	N	N	0	N	N
164	20241202	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2425	0	3	0.00	179010640	73688	100.37	2465	2500	2320	3150	1700	2425	2429.31	0.69	0	-1809	2655	2540	2475	2360	2295	2507	2327	237	725	500	1690	5	1	47454559	1151	-29.22	0.67	12	0.16	-83.00	3633.00	7300	20240215	-66.78	2305	20241115	5.21	7300	-66.78	20240215	2305	5.21	20241115	7300	-66.78	20240215	2305	5.21	20241115	0.21	N	217820	500	237 억	327991	N	N	0	N	N
165	20241202	130917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2420	-5	5	-0.21	147961905	60905	82.96	2465	2500	2320	3150	1700	2425	2429.39	0.69	0	-1407	2655	2540	2475	2360	2295	2507	2327	237	725	500	1690	5	1	47454559	1148	-29.16	0.67	12	0.13	-83.00	3633.00	7300	20240215	-66.85	2305	20241115	4.99	7300	-66.85	20240215	2305	4.99	20241115	7300	-66.85	20240215	2305	4.99	20241115	0.21	N	217820	500	237 억	327991	N	N	0	N	N
166	20241202	120937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2425	0	3	0.00	124005650	50992	69.46	2465	2500	2320	3150	1700	2425	2431.86	0.69	0	5586	2655	2540	2475	2360	2295	2507	2327	237	725	500	1690	5	1	47454559	1151	-29.22	0.67	12	0.11	-83.00	3633.00	7300	20240215	-66.78	2305	20241115	5.21	7300	-66.78	20240215	2305	5.21	20241115	7300	-66.78	20240215	2305	5.21	20241115	0.21	N	217820	500	237 억	327991	N	N	0	N	N
167	20241202	110845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2460	35	2	1.44	116182355	47776	65.08	2465	2500	2320	3150	1700	2425	2431.81	0.69	0	5928	2655	2540	2475	2360	2295	2507	2327	237	725	500	1690	5	1	47454559	1167	-29.64	0.68	12	0.10	-83.00	3633.00	7300	20240215	-66.30	2305	20241115	6.72	7300	-66.30	20240215	2305	6.72	20241115	7300	-66.30	20240215	2305	6.72	20241115	0.21	N	217820	500	237 억	327991	N	N	0	N	N
168	20241202	100859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2445	20	2	0.82	78486510	32323	44.03	2465	2500	2320	3150	1700	2425	2428.19	0.69	0	10550	2655	2540	2475	2360	2295	2507	2327	237	725	500	1690	5	1	47454559	1160	-29.46	0.67	12	0.07	-83.00	3633.00	7300	20240215	-66.51	2305	20241115	6.07	7300	-66.51	20240215	2305	6.07	20241115	7300	-66.51	20240215	2305	6.07	20241115	0.21	N	217820	500	237 억	327991	N	N	0	N	N
169	20241202	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2460	35	2	1.44	17044400	7079	9.64	2465	2465	2320	3150	1700	2425	2407.74	0.69	0	2667	2655	2540	2475	2360	2295	2507	2327	237	725	500	1690	5	1	47454559	1167	-29.64	0.68	12	0.01	-83.00	3633.00	7300	20240215	-66.30	2305	20241115	6.72	7300	-66.30	20240215	2305	6.72	20241115	7300	-66.30	20240215	2305	6.72	20241115	0.21	N	217820	500	237 억	327991	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History