KissMeData/090360/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160743	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	21900	1400	2	6.83	2903954700	134631	180.97	20650	22200	20400	26650	14350	20500	21566.40	2.00	2021	2090	21513	21006	20493	19986	19473	20750	19730	49	6150	500	14760	50	1	9750000	2135	308.45	2.37	12	1.38	71.00	9226.00	39500	20240227	-44.56	17880	20241210	22.48	39500	-44.56	20240227	17880	22.48	20241210	39500	-44.56	20240227	17880	22.48	20241210	2.16	N	090360	500	48 억	194515	N	N	14	N	N
3	20241231	150738	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	21900	1400	2	6.83	2903954700	134631	180.97	20650	22200	20400	26650	14350	20500	21566.40	2.00	2021	2090	21513	21006	20493	19986	19473	20750	19730	49	6150	500	14760	50	1	9750000	2135	308.45	2.37	12	1.38	71.00	9226.00	39500	20240227	-44.56	17880	20241210	22.48	39500	-44.56	20240227	17880	22.48	20241210	39500	-44.56	20240227	17880	22.48	20241210	2.16	N	090360	500	48 억	194515	N	N	14	N	N
4	20241231	140741	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	21900	1400	2	6.83	2903954700	134631	180.97	20650	22200	20400	26650	14350	20500	21566.40	2.00	2021	2090	21513	21006	20493	19986	19473	20750	19730	49	6150	500	14760	50	1	9750000	2135	308.45	2.37	12	1.38	71.00	9226.00	39500	20240227	-44.56	17880	20241210	22.48	39500	-44.56	20240227	17880	22.48	20241210	39500	-44.56	20240227	17880	22.48	20241210	2.16	N	090360	500	48 억	194515	N	N	14	N	N
5	20241231	130743	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	21900	1400	2	6.83	2903954700	134631	180.97	20650	22200	20400	26650	14350	20500	21566.40	2.00	2021	2090	21513	21006	20493	19986	19473	20750	19730	49	6150	500	14760	50	1	9750000	2135	308.45	2.37	12	1.38	71.00	9226.00	39500	20240227	-44.56	17880	20241210	22.48	39500	-44.56	20240227	17880	22.48	20241210	39500	-44.56	20240227	17880	22.48	20241210	2.16	N	090360	500	48 억	194515	N	N	14	N	N
6	20241231	120743	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	21900	1400	2	6.83	2903954700	134631	180.97	20650	22200	20400	26650	14350	20500	21566.40	2.00	2021	2090	21513	21006	20493	19986	19473	20750	19730	49	6150	500	14760	50	1	9750000	2135	308.45	2.37	12	1.38	71.00	9226.00	39500	20240227	-44.56	17880	20241210	22.48	39500	-44.56	20240227	17880	22.48	20241210	39500	-44.56	20240227	17880	22.48	20241210	2.16	N	090360	500	48 억	194515	N	N	14	N	N
7	20241231	110742	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	21900	1400	2	6.83	2903954700	134631	180.97	20650	22200	20400	26650	14350	20500	21566.40	2.00	2021	2090	21513	21006	20493	19986	19473	20750	19730	49	6150	500	14760	50	1	9750000	2135	308.45	2.37	12	1.38	71.00	9226.00	39500	20240227	-44.56	17880	20241210	22.48	39500	-44.56	20240227	17880	22.48	20241210	39500	-44.56	20240227	17880	22.48	20241210	2.16	N	090360	500	48 억	194515	N	N	14	N	N
8	20241231	100736	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	21900	1400	2	6.83	2903954700	134631	180.97	20650	22200	20400	26650	14350	20500	21566.40	2.00	2021	2090	21513	21006	20493	19986	19473	20750	19730	49	6150	500	14760	50	1	9750000	2135	308.45	2.37	12	1.38	71.00	9226.00	39500	20240227	-44.56	17880	20241210	22.48	39500	-44.56	20240227	17880	22.48	20241210	39500	-44.56	20240227	17880	22.48	20241210	2.16	N	090360	500	48 억	194515	N	N	14	N	N
9	20241231	090745	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	21900	1400	2	6.83	2903954700	134631	180.97	20650	22200	20400	26650	14350	20500	21566.40	2.00	2021	2090	21513	21006	20493	19986	19473	20750	19730	49	6150	500	14760	50	1	9750000	2135	308.45	2.37	12	1.38	71.00	9226.00	39500	20240227	-44.56	17880	20241210	22.48	39500	-44.56	20240227	17880	22.48	20241210	39500	-44.56	20240227	17880	22.48	20241210	2.16	N	090360	500	48 억	194515	N	N	14	N	N
10	20241230	160738	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	21900	1400	2	6.83	2893527850	134155	180.33	20650	22200	20400	26650	14350	20500	21566.40	1.97	0	2090	21513	21006	20493	19986	19473	20750	19730	49	6150	500	14760	50	1	9750000	2135	308.45	2.37	12	1.38	71.00	9226.00	39500	20240227	-44.56	17880	20241210	22.48	39500	-44.56	20240227	17880	22.48	20241210	39500	-44.56	20240227	17880	22.48	20241210	2.16	N	090360	500	48 억	192494	N	N	14	N	N
11	20241230	150743	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	21900	1400	2	6.83	2751917900	127687	171.63	20650	22200	20400	26650	14350	20500	21552.06	1.97	0	2150	21513	21006	20493	19986	19473	20750	19730	49	6150	500	14760	50	1	9750000	2135	308.45	2.37	12	1.31	71.00	9226.00	39500	20240227	-44.56	17880	20241210	22.48	39500	-44.56	20240227	17880	22.48	20241210	39500	-44.56	20240227	17880	22.48	20241210	2.16	N	090360	500	48 억	192494	N	N	14	N	N
12	20241230	140742	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	21950	1450	2	7.07	2513282000	116781	156.97	20650	22200	20400	26650	14350	20500	21521.33	1.97	0	256	21513	21006	20493	19986	19473	20750	19730	49	6150	500	14760	50	1	9750000	2140	309.15	2.38	12	1.20	71.00	9226.00	39500	20240227	-44.43	17880	20241210	22.76	39500	-44.43	20240227	17880	22.76	20241210	39500	-44.43	20240227	17880	22.76	20241210	2.16	N	090360	500	48 억	192494	N	N	14	N	N
13	20241230	130741	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	21900	1400	2	6.83	1953239500	91243	122.65	20650	22100	20400	26650	14350	20500	21407.01	1.97	0	-2827	21513	21006	20493	19986	19473	20750	19730	49	6150	500	14760	50	1	9750000	2135	308.45	2.37	12	0.94	71.00	9226.00	39500	20240227	-44.56	17880	20241210	22.48	39500	-44.56	20240227	17880	22.48	20241210	39500	-44.56	20240227	17880	22.48	20241210	2.16	N	090360	500	48 억	192494	N	N	14	N	N
14	20241230	120738	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	21400	900	2	4.39	856349650	40727	54.74	20650	21500	20400	26650	14350	20500	21026.58	1.97	0	2697	21513	21006	20493	19986	19473	20750	19730	49	6150	500	14760	50	1	9750000	2087	301.41	2.32	12	0.42	71.00	9226.00	39500	20240227	-45.82	17880	20241210	19.69	39500	-45.82	20240227	17880	19.69	20241210	39500	-45.82	20240227	17880	19.69	20241210	2.16	N	090360	500	48 억	192494	N	N	14	N	N
15	20241230	110741	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	21150	650	2	3.17	527914150	25263	33.96	20650	21200	20400	26650	14350	20500	20896.73	1.97	0	1565	21513	21006	20493	19986	19473	20750	19730	49	6150	500	14760	50	1	9750000	2062	297.89	2.29	12	0.26	71.00	9226.00	39500	20240227	-46.46	17880	20241210	18.29	39500	-46.46	20240227	17880	18.29	20241210	39500	-46.46	20240227	17880	18.29	20241210	2.16	N	090360	500	48 억	192494	N	N	14	N	N
16	20241230	100740	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	21000	500	2	2.44	348624400	16749	22.51	20650	21100	20400	26650	14350	20500	20814.64	1.97	0	1900	21513	21006	20493	19986	19473	20750	19730	49	6150	500	14760	50	1	9750000	2048	295.77	2.28	12	0.17	71.00	9226.00	39500	20240227	-46.84	17880	20241210	17.45	39500	-46.84	20240227	17880	17.45	20241210	39500	-46.84	20240227	17880	17.45	20241210	2.16	N	090360	500	48 억	192494	N	N	14	N	N
17	20241230	090742	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	20800	300	2	1.46	112994050	5473	7.36	20650	20950	20400	26650	14350	20500	20645.72	1.97	0	2113	21513	21006	20493	19986	19473	20750	19730	49	6150	500	14760	50	1	9750000	2028	292.96	2.25	12	0.06	71.00	9226.00	39500	20240227	-47.34	17880	20241210	16.33	39500	-47.34	20240227	17880	16.33	20241210	39500	-47.34	20240227	17880	16.33	20241210	2.16	N	090360	500	48 억	192494	N	N	14	N	N
18	20241227	160738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	-350	5	-1.68	1506470950	73930	92.86	21000	21000	19980	27100	14600	20850	20376.67	1.90	0	7048	21616	21232	20916	20532	20216	21075	20375	49	6250	500	15010	50	1	9750000	1999	288.73	2.22	12	0.76	71.00	9226.00	39500	20240227	-48.10	17880	20241210	14.65	39500	-48.10	20240227	17880	14.65	20241210	39500	-48.10	20240227	17880	14.65	20241210	2.10	N	090360	500	48 억	185264	N	N	14	N	N
19	20241227	150736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	-400	5	-1.92	1451796200	71265	89.51	21000	21000	19980	27100	14600	20850	20371.46	1.90	0	6221	21616	21232	20916	20532	20216	21075	20375	49	6250	500	15010	50	1	9750000	1994	288.03	2.22	12	0.73	71.00	9226.00	39500	20240227	-48.23	17880	20241210	14.37	39500	-48.23	20240227	17880	14.37	20241210	39500	-48.23	20240227	17880	14.37	20241210	2.10	N	090360	500	48 억	185264	N	N	89	N	N
20	20241227	140739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	-550	5	-2.64	1110522100	54659	68.65	21000	21000	19980	27100	14600	20850	20316.79	1.90	0	3498	21616	21232	20916	20532	20216	21075	20375	49	6250	500	15010	50	1	9750000	1979	285.92	2.20	12	0.56	71.00	9226.00	39500	20240227	-48.61	17880	20241210	13.53	39500	-48.61	20240227	17880	13.53	20241210	39500	-48.61	20240227	17880	13.53	20241210	2.10	N	090360	500	48 억	185264	N	N	89	N	N
21	20241227	130738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	-650	5	-3.12	1001860500	49296	61.92	21000	21000	19980	27100	14600	20850	20322.83	1.90	0	4628	21616	21232	20916	20532	20216	21075	20375	49	6250	500	15010	50	1	9750000	1970	284.51	2.19	12	0.51	71.00	9226.00	39500	20240227	-48.86	17880	20241210	12.98	39500	-48.86	20240227	17880	12.98	20241210	39500	-48.86	20240227	17880	12.98	20241210	2.10	N	090360	500	48 억	185264	N	N	89	N	N
22	20241227	120739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	-850	5	-4.08	907502380	44591	56.01	21000	21000	19980	27100	14600	20850	20351.13	1.90	0	3656	21616	21232	20916	20532	20216	21075	20375	49	6250	500	15010	50	1	9750000	1950	281.69	2.17	12	0.46	71.00	9226.00	39500	20240227	-49.37	17880	20241210	11.86	39500	-49.37	20240227	17880	11.86	20241210	39500	-49.37	20240227	17880	11.86	20241210	2.10	N	090360	500	48 억	185264	N	N	89	N	N
23	20241227	110736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	-800	5	-3.84	662681500	32378	40.67	21000	21000	20050	27100	14600	20850	20466.44	1.90	0	281	21616	21232	20916	20532	20216	21075	20375	49	6250	500	15010	50	1	9750000	1955	282.39	2.17	12	0.33	71.00	9226.00	39500	20240227	-49.24	17880	20241210	12.14	39500	-49.24	20240227	17880	12.14	20241210	39500	-49.24	20240227	17880	12.14	20241210	2.10	N	090360	500	48 억	185264	N	N	89	N	N
24	20241227	100735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	-50	5	-0.24	283886000	13733	17.25	21000	21000	20550	27100	14600	20850	20671.16	1.90	0	4612	21616	21232	20916	20532	20216	21075	20375	49	6250	500	15010	50	1	9750000	2028	292.96	2.25	12	0.14	71.00	9226.00	39500	20240227	-47.34	17880	20241210	16.33	39500	-47.34	20240227	17880	16.33	20241210	39500	-47.34	20240227	17880	16.33	20241210	2.10	N	090360	500	48 억	185264	N	N	89	N	N
25	20241227	090740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	-150	5	-0.72	75794750	3645	4.58	21000	21000	20650	27100	14600	20850	20793.39	1.90	0	851	21616	21232	20916	20532	20216	21075	20375	49	6250	500	15010	50	1	9750000	2018	291.55	2.24	12	0.04	71.00	9226.00	39500	20240227	-47.59	17880	20241210	15.77	39500	-47.59	20240227	17880	15.77	20241210	39500	-47.59	20240227	17880	15.77	20241210	2.10	N	090360	500	48 억	185264	N	N	89	N	N
26	20241226	160734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	300	2	1.46	1657911300	79025	104.03	20950	21300	20600	26700	14400	20550	20979.62	1.96	0	-5726	21650	21100	20550	20000	19450	21375	20275	49	6150	500	14790	50	1	9750000	2033	293.66	2.26	12	0.81	71.00	9226.00	39500	20240227	-47.22	17880	20241210	16.61	39500	-47.22	20240227	17880	16.61	20241210	39500	-47.22	20240227	17880	16.61	20241210	2.13	N	090360	500	48 억	191086	N	N	89	N	N
27	20241226	150730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	350	2	1.70	1613914600	76921	101.26	20950	21300	20600	26700	14400	20550	20981.46	1.96	0	-4508	21650	21100	20550	20000	19450	21375	20275	49	6150	500	14790	50	1	9750000	2038	294.37	2.27	12	0.79	71.00	9226.00	39500	20240227	-47.09	17880	20241210	16.89	39500	-47.09	20240227	17880	16.89	20241210	39500	-47.09	20240227	17880	16.89	20241210	2.13	N	090360	500	48 억	191086	N	N	66	N	N
28	20241226	140729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21000	450	2	2.19	1393126600	66414	87.42	20950	21300	20600	26700	14400	20550	20976.40	1.96	0	-5592	21650	21100	20550	20000	19450	21375	20275	49	6150	500	14790	50	1	9750000	2048	295.77	2.28	12	0.68	71.00	9226.00	39500	20240227	-46.84	17880	20241210	17.45	39500	-46.84	20240227	17880	17.45	20241210	39500	-46.84	20240227	17880	17.45	20241210	2.13	N	090360	500	48 억	191086	N	N	66	N	N
29	20241226	130731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21000	450	2	2.19	1173320950	55967	73.67	20950	21300	20600	26700	14400	20550	20964.51	1.96	0	-3068	21650	21100	20550	20000	19450	21375	20275	49	6150	500	14790	50	1	9750000	2048	295.77	2.28	12	0.57	71.00	9226.00	39500	20240227	-46.84	17880	20241210	17.45	39500	-46.84	20240227	17880	17.45	20241210	39500	-46.84	20240227	17880	17.45	20241210	2.13	N	090360	500	48 억	191086	N	N	66	N	N
30	20241226	120728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	350	2	1.70	1012796050	48313	63.60	20950	21300	20600	26700	14400	20550	20963.22	1.96	0	-6461	21650	21100	20550	20000	19450	21375	20275	49	6150	500	14790	50	1	9750000	2038	294.37	2.27	12	0.50	71.00	9226.00	39500	20240227	-47.09	17880	20241210	16.89	39500	-47.09	20240227	17880	16.89	20241210	39500	-47.09	20240227	17880	16.89	20241210	2.13	N	090360	500	48 억	191086	N	N	66	N	N
31	20241226	110729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	300	2	1.46	934920400	44573	58.67	20950	21300	20600	26700	14400	20550	20975.04	1.96	0	-6567	21650	21100	20550	20000	19450	21375	20275	49	6150	500	14790	50	1	9750000	2033	293.66	2.26	12	0.46	71.00	9226.00	39500	20240227	-47.22	17880	20241210	16.61	39500	-47.22	20240227	17880	16.61	20241210	39500	-47.22	20240227	17880	16.61	20241210	2.13	N	090360	500	48 억	191086	N	N	66	N	N
32	20241226	100731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	150	2	0.73	757836250	36060	47.47	20950	21300	20650	26700	14400	20550	21015.98	1.96	0	-6135	21650	21100	20550	20000	19450	21375	20275	49	6150	500	14790	50	1	9750000	2018	291.55	2.24	12	0.37	71.00	9226.00	39500	20240227	-47.59	17880	20241210	15.77	39500	-47.59	20240227	17880	15.77	20241210	39500	-47.59	20240227	17880	15.77	20241210	2.13	N	090360	500	48 억	191086	N	N	66	N	N
33	20241226	090732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	650	2	3.16	279219250	13261	17.46	20950	21200	20900	26700	14400	20550	21055.67	1.96	0	2041	21650	21100	20550	20000	19450	21375	20275	49	6150	500	14790	50	1	9750000	2067	298.59	2.30	12	0.14	71.00	9226.00	39500	20240227	-46.33	17880	20241210	18.57	39500	-46.33	20240227	17880	18.57	20241210	39500	-46.33	20240227	17880	18.57	20241210	2.13	N	090360	500	48 억	191086	N	N	66	N	N
34	20241224	160731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	500	2	2.49	1565813900	75707	236.70	20150	21100	20000	26050	14050	20050	20682.55	1.89	0	7063	20530	20290	19960	19720	19390	20410	19840	49	6000	500	14430	50	1	9750000	2004	289.44	2.23	12	0.78	71.00	9226.00	39500	20240227	-47.97	17880	20241210	14.93	39500	-47.97	20240227	17880	14.93	20241210	39500	-47.97	20240227	17880	14.93	20241210	2.13	N	090360	500	48 억	184136	N	N	66	N	N
35	20241224	150731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	500	2	2.49	1511969200	73090	228.51	20150	21100	20000	26050	14050	20050	20686.40	1.89	0	7097	20530	20290	19960	19720	19390	20410	19840	49	6000	500	14430	50	1	9750000	2004	289.44	2.23	12	0.75	71.00	9226.00	39500	20240227	-47.97	17880	20241210	14.93	39500	-47.97	20240227	17880	14.93	20241210	39500	-47.97	20240227	17880	14.93	20241210	2.13	N	090360	500	48 억	184136	N	N	42	N	N
36	20241224	140729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	750	2	3.74	1364081000	65931	206.13	20150	21100	20000	26050	14050	20050	20689.52	1.89	0	6463	20530	20290	19960	19720	19390	20410	19840	49	6000	500	14430	50	1	9750000	2028	292.96	2.25	12	0.68	71.00	9226.00	39500	20240227	-47.34	17880	20241210	16.33	39500	-47.34	20240227	17880	16.33	20241210	39500	-47.34	20240227	17880	16.33	20241210	2.13	N	090360	500	48 억	184136	N	N	42	N	N
37	20241224	130731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	550	2	2.74	1276476600	61701	192.91	20150	21100	20000	26050	14050	20050	20688.10	1.89	0	7577	20530	20290	19960	19720	19390	20410	19840	49	6000	500	14430	50	1	9750000	2009	290.14	2.23	12	0.63	71.00	9226.00	39500	20240227	-47.85	17880	20241210	15.21	39500	-47.85	20240227	17880	15.21	20241210	39500	-47.85	20240227	17880	15.21	20241210	2.13	N	090360	500	48 억	184136	N	N	42	N	N
38	20241224	120729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	750	2	3.74	1121243050	54178	169.39	20150	21100	20000	26050	14050	20050	20695.54	1.89	0	6243	20530	20290	19960	19720	19390	20410	19840	49	6000	500	14430	50	1	9750000	2028	292.96	2.25	12	0.56	71.00	9226.00	39500	20240227	-47.34	17880	20241210	16.33	39500	-47.34	20240227	17880	16.33	20241210	39500	-47.34	20240227	17880	16.33	20241210	2.13	N	090360	500	48 억	184136	N	N	42	N	N
39	20241224	110731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20950	900	2	4.49	977479450	47291	147.85	20150	20950	20000	26050	14050	20050	20669.46	1.89	0	7966	20530	20290	19960	19720	19390	20410	19840	49	6000	500	14430	50	1	9750000	2043	295.07	2.27	12	0.49	71.00	9226.00	39500	20240227	-46.96	17880	20241210	17.17	39500	-46.96	20240227	17880	17.17	20241210	39500	-46.96	20240227	17880	17.17	20241210	2.13	N	090360	500	48 억	184136	N	N	42	N	N
40	20241224	100730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	650	2	3.24	502912700	24516	76.65	20150	20750	20000	26050	14050	20050	20513.65	1.89	0	5536	20530	20290	19960	19720	19390	20410	19840	49	6000	500	14430	50	1	9750000	2018	291.55	2.24	12	0.25	71.00	9226.00	39500	20240227	-47.59	17880	20241210	15.77	39500	-47.59	20240227	17880	15.77	20241210	39500	-47.59	20240227	17880	15.77	20241210	2.13	N	090360	500	48 억	184136	N	N	42	N	N
41	20241224	090733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	100	2	0.50	22595300	1122	3.51	20150	20150	20100	26050	14050	20050	20138.41	1.89	0	-724	20530	20290	19960	19720	19390	20410	19840	49	6000	500	14430	50	1	9750000	1965	283.80	2.18	12	0.01	71.00	9226.00	39500	20240227	-48.99	17880	20241210	12.70	39500	-48.99	20240227	17880	12.70	20241210	39500	-48.99	20240227	17880	12.70	20241210	2.13	N	090360	500	48 억	184136	N	N	42	N	N
42	20241223	160724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	370	2	1.88	637733590	31956	84.73	19750	20200	19630	25550	13780	19680	19956.62	1.76	0	13059	20420	20050	19680	19310	18940	19865	19125	49	5870	500	14160	50	1	9750000	1955	282.39	2.17	12	0.33	71.00	9226.00	39500	20240227	-49.24	17880	20241210	12.14	39500	-49.24	20240227	17880	12.14	20241210	39500	-49.24	20240227	17880	12.14	20241210	2.11	N	090360	500	48 억	171119	N	N	42	N	N
43	20241223	150729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	320	2	1.63	619283740	31035	82.29	19750	20200	19630	25550	13780	19680	19954.37	1.76	0	13081	20420	20050	19680	19310	18940	19865	19125	49	5870	500	14160	50	1	9750000	1950	281.69	2.17	12	0.32	71.00	9226.00	39500	20240227	-49.37	17880	20241210	11.86	39500	-49.37	20240227	17880	11.86	20241210	39500	-49.37	20240227	17880	11.86	20241210	2.11	N	090360	500	48 억	171119	N	N	0	N	N
44	20241223	140724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	420	2	2.13	570808290	28617	75.87	19750	20200	19630	25550	13780	19680	19946.48	1.76	0	12114	20420	20050	19680	19310	18940	19865	19125	49	5870	500	14160	50	1	9750000	1960	283.10	2.18	12	0.29	71.00	9226.00	39500	20240227	-49.11	17880	20241210	12.42	39500	-49.11	20240227	17880	12.42	20241210	39500	-49.11	20240227	17880	12.42	20241210	2.11	N	090360	500	48 억	171119	N	N	0	N	N
45	20241223	130724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	470	2	2.39	533862940	26778	71.00	19750	20200	19630	25550	13780	19680	19936.62	1.76	0	11956	20420	20050	19680	19310	18940	19865	19125	49	5870	500	14160	50	1	9750000	1965	283.80	2.18	12	0.27	71.00	9226.00	39500	20240227	-48.99	17880	20241210	12.70	39500	-48.99	20240227	17880	12.70	20241210	39500	-48.99	20240227	17880	12.70	20241210	2.11	N	090360	500	48 억	171119	N	N	0	N	N
46	20241223	120726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	470	2	2.39	440355840	22116	58.64	19750	20200	19630	25550	13780	19680	19911.19	1.76	0	10314	20420	20050	19680	19310	18940	19865	19125	49	5870	500	14160	50	1	9750000	1965	283.80	2.18	12	0.23	71.00	9226.00	39500	20240227	-48.99	17880	20241210	12.70	39500	-48.99	20240227	17880	12.70	20241210	39500	-48.99	20240227	17880	12.70	20241210	2.11	N	090360	500	48 억	171119	N	N	0	N	N
47	20241223	110725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	420	2	2.13	391869940	19707	52.25	19750	20100	19630	25550	13780	19680	19884.81	1.76	0	10161	20420	20050	19680	19310	18940	19865	19125	49	5870	500	14160	50	1	9750000	1960	283.10	2.18	12	0.20	71.00	9226.00	39500	20240227	-49.11	17880	20241210	12.42	39500	-49.11	20240227	17880	12.42	20241210	39500	-49.11	20240227	17880	12.42	20241210	2.11	N	090360	500	48 억	171119	N	N	0	N	N
48	20241223	100720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19880	200	2	1.02	248430150	12540	33.25	19750	19960	19630	25550	13780	19680	19811.02	1.76	0	6222	20420	20050	19680	19310	18940	19865	19125	49	5870	500	14160	10	1	9750000	1938	280.00	2.15	12	0.13	71.00	9226.00	39500	20240227	-49.67	17880	20241210	11.19	39500	-49.67	20240227	17880	11.19	20241210	39500	-49.67	20240227	17880	11.19	20241210	2.11	N	090360	500	48 억	171119	N	N	0	N	N
49	20241223	090724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19770	90	2	0.46	16063900	813	2.16	19750	19880	19700	25550	13780	19680	19758.79	1.76	0	55	20420	20050	19680	19310	18940	19865	19125	49	5870	500	14160	10	1	9750000	1928	278.45	2.14	12	0.01	71.00	9226.00	39500	20240227	-49.95	17880	20241210	10.57	39500	-49.95	20240227	17880	10.57	20241210	39500	-49.95	20240227	17880	10.57	20241210	2.11	N	090360	500	48 억	171119	N	N	0	N	N
50	20241220	160720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19680	-370	5	-1.85	728599070	37144	158.86	20050	20050	19310	26050	14050	20050	19615.48	1.87	0	-11663	20510	20280	20070	19840	19630	20395	19955	49	6000	500	14430	10	1	9750000	1919	277.18	2.13	12	0.38	71.00	9226.00	39500	20240227	-50.18	17880	20241210	10.07	39500	-50.18	20240227	17880	10.07	20241210	39500	-50.18	20240227	17880	10.07	20241210	2.11	N	090360	500	48 억	182725	N	N	13	N	N
51	20241220	150724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19640	-410	5	-2.04	684008920	34874	149.15	20050	20050	19310	26050	14050	20050	19613.72	1.87	0	-11025	20510	20280	20070	19840	19630	20395	19955	49	6000	500	14430	10	1	9750000	1915	276.62	2.13	12	0.36	71.00	9226.00	39500	20240227	-50.28	17880	20241210	9.84	39500	-50.28	20240227	17880	9.84	20241210	39500	-50.28	20240227	17880	9.84	20241210	2.11	N	090360	500	48 억	182725	N	N	13	N	N
52	20241220	140722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19780	-270	5	-1.35	533907660	27286	116.70	20050	20050	19310	26050	14050	20050	19567.09	1.87	0	-10533	20510	20280	20070	19840	19630	20395	19955	49	6000	500	14430	10	1	9750000	1929	278.59	2.14	12	0.28	71.00	9226.00	39500	20240227	-49.92	17880	20241210	10.63	39500	-49.92	20240227	17880	10.63	20241210	39500	-49.92	20240227	17880	10.63	20241210	2.11	N	090360	500	48 억	182725	N	N	13	N	N
53	20241220	130720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19440	-610	5	-3.04	387952650	19800	84.68	20050	20050	19400	26050	14050	20050	19593.57	1.87	0	-9692	20510	20280	20070	19840	19630	20395	19955	49	6000	500	14430	10	1	9750000	1895	273.80	2.11	12	0.20	71.00	9226.00	39500	20240227	-50.78	17880	20241210	8.72	39500	-50.78	20240227	17880	8.72	20241210	39500	-50.78	20240227	17880	8.72	20241210	2.11	N	090360	500	48 억	182725	N	N	13	N	N
54	20241220	120719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19440	-610	5	-3.04	345157180	17597	75.26	20050	20050	19440	26050	14050	20050	19614.55	1.87	0	-8819	20510	20280	20070	19840	19630	20395	19955	49	6000	500	14430	10	1	9750000	1895	273.80	2.11	12	0.18	71.00	9226.00	39500	20240227	-50.78	17880	20241210	8.72	39500	-50.78	20240227	17880	8.72	20241210	39500	-50.78	20240227	17880	8.72	20241210	2.11	N	090360	500	48 억	182725	N	N	13	N	N
55	20241220	110720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19530	-520	5	-2.59	252948390	12866	55.03	20050	20050	19510	26050	14050	20050	19660.22	1.87	0	-7467	20510	20280	20070	19840	19630	20395	19955	49	6000	500	14430	10	1	9750000	1904	275.07	2.12	12	0.13	71.00	9226.00	39500	20240227	-50.56	17880	20241210	9.23	39500	-50.56	20240227	17880	9.23	20241210	39500	-50.56	20240227	17880	9.23	20241210	2.11	N	090360	500	48 억	182725	N	N	13	N	N
56	20241220	100721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19740	-310	5	-1.55	168613640	8554	36.58	20050	20050	19520	26050	14050	20050	19711.67	1.87	0	-5118	20510	20280	20070	19840	19630	20395	19955	49	6000	500	14430	10	1	9750000	1925	278.03	2.14	12	0.09	71.00	9226.00	39500	20240227	-50.03	17880	20241210	10.40	39500	-50.03	20240227	17880	10.40	20241210	39500	-50.03	20240227	17880	10.40	20241210	2.11	N	090360	500	48 억	182725	N	N	13	N	N
57	20241220	090722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19750	-300	5	-1.50	43819090	2205	9.43	20050	20050	19750	26050	14050	20050	19872.60	1.87	0	-1243	20510	20280	20070	19840	19630	20395	19955	49	6000	500	14430	10	1	9750000	1926	278.17	2.14	12	0.02	71.00	9226.00	39500	20240227	-50.00	17880	20241210	10.46	39500	-50.00	20240227	17880	10.46	20241210	39500	-50.00	20240227	17880	10.46	20241210	2.11	N	090360	500	48 억	182725	N	N	13	N	N
58	20241219	160719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	-450	5	-2.20	467694390	23310	78.66	19980	20300	19860	26650	14350	20500	20064.12	1.89	0	-1022	21566	21032	20566	20032	19566	20800	19800	49	6150	500	14760	50	1	9750000	1955	282.39	2.17	12	0.24	71.00	9226.00	39500	20240227	-49.24	17880	20241210	12.14	39500	-49.24	20240227	17880	12.14	20241210	39500	-49.24	20240227	17880	12.14	20241210	2.14	N	090360	500	48 억	183858	N	N	13	N	N
59	20241219	150717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	-450	5	-2.20	337167990	16784	56.64	19980	20300	19860	26650	14350	20500	20088.66	1.89	0	-1378	21566	21032	20566	20032	19566	20800	19800	49	6150	500	14760	50	1	9750000	1955	282.39	2.17	12	0.17	71.00	9226.00	39500	20240227	-49.24	17880	20241210	12.14	39500	-49.24	20240227	17880	12.14	20241210	39500	-49.24	20240227	17880	12.14	20241210	2.14	N	090360	500	48 억	183858	N	N	79	N	N
60	20241219	140719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	-300	5	-1.46	275296790	13702	46.24	19980	20300	19860	26650	14350	20500	20091.72	1.89	0	86	21566	21032	20566	20032	19566	20800	19800	49	6150	500	14760	50	1	9750000	1970	284.51	2.19	12	0.14	71.00	9226.00	39500	20240227	-48.86	17880	20241210	12.98	39500	-48.86	20240227	17880	12.98	20241210	39500	-48.86	20240227	17880	12.98	20241210	2.14	N	090360	500	48 억	183858	N	N	79	N	N
61	20241219	130718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	-400	5	-1.95	263329190	13109	44.24	19980	20300	19860	26650	14350	20500	20087.66	1.89	0	22	21566	21032	20566	20032	19566	20800	19800	49	6150	500	14760	50	1	9750000	1960	283.10	2.18	12	0.13	71.00	9226.00	39500	20240227	-49.11	17880	20241210	12.42	39500	-49.11	20240227	17880	12.42	20241210	39500	-49.11	20240227	17880	12.42	20241210	2.14	N	090360	500	48 억	183858	N	N	79	N	N
62	20241219	120720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	-300	5	-1.46	250306240	12462	42.05	19980	20300	19860	26650	14350	20500	20085.56	1.89	0	-326	21566	21032	20566	20032	19566	20800	19800	49	6150	500	14760	50	1	9750000	1970	284.51	2.19	12	0.13	71.00	9226.00	39500	20240227	-48.86	17880	20241210	12.98	39500	-48.86	20240227	17880	12.98	20241210	39500	-48.86	20240227	17880	12.98	20241210	2.14	N	090360	500	48 억	183858	N	N	79	N	N
63	20241219	110718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	-400	5	-1.95	203334690	10120	34.15	19980	20300	19860	26650	14350	20500	20092.36	1.89	0	-695	21566	21032	20566	20032	19566	20800	19800	49	6150	500	14760	50	1	9750000	1960	283.10	2.18	12	0.10	71.00	9226.00	39500	20240227	-49.11	17880	20241210	12.42	39500	-49.11	20240227	17880	12.42	20241210	39500	-49.11	20240227	17880	12.42	20241210	2.14	N	090360	500	48 억	183858	N	N	79	N	N
64	20241219	100710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	-350	5	-1.71	140727040	7005	23.64	19980	20300	19860	26650	14350	20500	20089.51	1.89	0	-577	21566	21032	20566	20032	19566	20800	19800	49	6150	500	14760	50	1	9750000	1965	283.80	2.18	12	0.07	71.00	9226.00	39500	20240227	-48.99	17880	20241210	12.70	39500	-48.99	20240227	17880	12.70	20241210	39500	-48.99	20240227	17880	12.70	20241210	2.14	N	090360	500	48 억	183858	N	N	79	N	N
65	20241219	090719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	-450	5	-2.20	48955360	2451	8.27	19980	20300	19860	26650	14350	20500	19973.63	1.89	0	-373	21566	21032	20566	20032	19566	20800	19800	49	6150	500	14760	50	1	9750000	1955	282.39	2.17	12	0.03	71.00	9226.00	39500	20240227	-49.24	17880	20241210	12.14	39500	-49.24	20240227	17880	12.14	20241210	39500	-49.24	20240227	17880	12.14	20241210	2.14	N	090360	500	48 억	183858	N	N	79	N	N
66	20241218	160714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	-50	5	-0.24	607859650	29415	112.89	20750	21100	20100	26700	14400	20550	20665.80	1.85	0	3366	20983	20766	20483	20266	19983	20875	20375	49	6150	500	14790	50	1	9750000	1999	288.73	2.22	12	0.30	71.00	9226.00	39500	20240227	-48.10	17880	20241210	14.65	39500	-48.10	20240227	17880	14.65	20241210	39500	-48.10	20240227	17880	14.65	20241210	2.21	N	090360	500	48 억	180461	N	N	79	N	N
67	20241218	150719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	0	3	0.00	589748850	28533	109.50	20750	21100	20100	26700	14400	20550	20669.01	1.85	0	3295	20983	20766	20483	20266	19983	20875	20375	49	6150	500	14790	50	1	9750000	2004	289.44	2.23	12	0.29	71.00	9226.00	39500	20240227	-47.97	17880	20241210	14.93	39500	-47.97	20240227	17880	14.93	20241210	39500	-47.97	20240227	17880	14.93	20241210	2.21	N	090360	500	48 억	180461	N	N	159	N	N
68	20241218	140716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	100	2	0.49	546314050	26421	101.40	20750	21100	20100	26700	14400	20550	20677.27	1.85	0	2416	20983	20766	20483	20266	19983	20875	20375	49	6150	500	14790	50	1	9750000	2013	290.85	2.24	12	0.27	71.00	9226.00	39500	20240227	-47.72	17880	20241210	15.49	39500	-47.72	20240227	17880	15.49	20241210	39500	-47.72	20240227	17880	15.49	20241210	2.21	N	090360	500	48 억	180461	N	N	159	N	N
69	20241218	130718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	-150	5	-0.73	513866600	24841	95.33	20750	21100	20100	26700	14400	20550	20686.23	1.85	0	1860	20983	20766	20483	20266	19983	20875	20375	49	6150	500	14790	50	1	9750000	1989	287.32	2.21	12	0.25	71.00	9226.00	39500	20240227	-48.35	17880	20241210	14.09	39500	-48.35	20240227	17880	14.09	20241210	39500	-48.35	20240227	17880	14.09	20241210	2.21	N	090360	500	48 억	180461	N	N	159	N	N
70	20241218	120709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	-50	5	-0.24	494850600	23912	91.77	20750	21100	20100	26700	14400	20550	20694.66	1.85	0	2035	20983	20766	20483	20266	19983	20875	20375	49	6150	500	14790	50	1	9750000	1999	288.73	2.22	12	0.25	71.00	9226.00	39500	20240227	-48.10	17880	20241210	14.65	39500	-48.10	20240227	17880	14.65	20241210	39500	-48.10	20240227	17880	14.65	20241210	2.21	N	090360	500	48 억	180461	N	N	159	N	N
71	20241218	110717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	-50	5	-0.24	464675050	22440	86.12	20750	21100	20100	26700	14400	20550	20707.44	1.85	0	2415	20983	20766	20483	20266	19983	20875	20375	49	6150	500	14790	50	1	9750000	1999	288.73	2.22	12	0.23	71.00	9226.00	39500	20240227	-48.10	17880	20241210	14.65	39500	-48.10	20240227	17880	14.65	20241210	39500	-48.10	20240227	17880	14.65	20241210	2.21	N	090360	500	48 억	180461	N	N	159	N	N
72	20241218	100718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	-100	5	-0.49	390081350	18807	72.18	20750	21100	20100	26700	14400	20550	20741.29	1.85	0	413	20983	20766	20483	20266	19983	20875	20375	49	6150	500	14790	50	1	9750000	1994	288.03	2.22	12	0.19	71.00	9226.00	39500	20240227	-48.23	17880	20241210	14.37	39500	-48.23	20240227	17880	14.37	20241210	39500	-48.23	20240227	17880	14.37	20241210	2.21	N	090360	500	48 억	180461	N	N	159	N	N
73	20241218	090719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20950	400	2	1.95	84958700	4072	15.63	20750	21000	20550	26700	14400	20550	20864.12	1.85	0	2675	20983	20766	20483	20266	19983	20875	20375	49	6150	500	14790	50	1	9750000	2043	295.07	2.27	12	0.04	71.00	9226.00	39500	20240227	-46.96	17880	20241210	17.17	39500	-46.96	20240227	17880	17.17	20241210	39500	-46.96	20240227	17880	17.17	20241210	2.21	N	090360	500	48 억	180461	N	N	159	N	N
74	20241217	160713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	50	2	0.24	530947300	26022	96.93	20500	20700	20200	26650	14350	20500	20403.72	1.80	0	5266	20900	20700	20500	20300	20100	20800	20400	49	6150	500	14760	50	1	9750000	2004	289.44	2.23	12	0.27	71.00	9226.00	39500	20240227	-47.97	17880	20241210	14.93	39500	-47.97	20240227	17880	14.93	20241210	39500	-47.97	20240227	17880	14.93	20241210	2.20	N	090360	500	48 억	175131	N	N	159	N	N
75	20241217	150716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	150	2	0.73	497104850	24380	90.81	20500	20650	20200	26650	14350	20500	20389.86	1.80	0	5308	20900	20700	20500	20300	20100	20800	20400	49	6150	500	14760	50	1	9750000	2013	290.85	2.24	12	0.25	71.00	9226.00	39500	20240227	-47.72	17880	20241210	15.49	39500	-47.72	20240227	17880	15.49	20241210	39500	-47.72	20240227	17880	15.49	20241210	2.20	N	090360	500	48 억	175131	N	N	23	N	N
76	20241217	140712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	0	3	0.00	345413600	16984	63.26	20500	20650	20200	26650	14350	20500	20337.59	1.80	0	2950	20900	20700	20500	20300	20100	20800	20400	49	6150	500	14760	50	1	9750000	1999	288.73	2.22	12	0.17	71.00	9226.00	39500	20240227	-48.10	17880	20241210	14.65	39500	-48.10	20240227	17880	14.65	20241210	39500	-48.10	20240227	17880	14.65	20241210	2.20	N	090360	500	48 억	175131	N	N	23	N	N
77	20241217	130704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	-250	5	-1.22	260972900	12849	47.86	20500	20650	20200	26650	14350	20500	20310.76	1.80	0	543	20900	20700	20500	20300	20100	20800	20400	49	6150	500	14760	50	1	9750000	1974	285.21	2.19	12	0.13	71.00	9226.00	39500	20240227	-48.73	17880	20241210	13.26	39500	-48.73	20240227	17880	13.26	20241210	39500	-48.73	20240227	17880	13.26	20241210	2.20	N	090360	500	48 억	175131	N	N	23	N	N
78	20241217	120700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	-200	5	-0.98	218601600	10758	40.07	20500	20650	20200	26650	14350	20500	20319.91	1.80	0	417	20900	20700	20500	20300	20100	20800	20400	49	6150	500	14760	50	1	9750000	1979	285.92	2.20	12	0.11	71.00	9226.00	39500	20240227	-48.61	17880	20241210	13.53	39500	-48.61	20240227	17880	13.53	20241210	39500	-48.61	20240227	17880	13.53	20241210	2.20	N	090360	500	48 억	175131	N	N	23	N	N
79	20241217	110703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	-300	5	-1.46	194530650	9572	35.65	20500	20650	20200	26650	14350	20500	20322.88	1.80	0	483	20900	20700	20500	20300	20100	20800	20400	49	6150	500	14760	50	1	9750000	1970	284.51	2.19	12	0.10	71.00	9226.00	39500	20240227	-48.86	17880	20241210	12.98	39500	-48.86	20240227	17880	12.98	20241210	39500	-48.86	20240227	17880	12.98	20241210	2.20	N	090360	500	48 억	175131	N	N	23	N	N
80	20241217	100707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	-250	5	-1.22	133139200	6542	24.37	20500	20650	20200	26650	14350	20500	20351.45	1.80	0	319	20900	20700	20500	20300	20100	20800	20400	49	6150	500	14760	50	1	9750000	1974	285.21	2.19	12	0.07	71.00	9226.00	39500	20240227	-48.73	17880	20241210	13.26	39500	-48.73	20240227	17880	13.26	20241210	39500	-48.73	20240227	17880	13.26	20241210	2.20	N	090360	500	48 억	175131	N	N	23	N	N
81	20241217	090714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	-100	5	-0.49	21132600	1032	3.84	20500	20650	20400	26650	14350	20500	20477.33	1.80	0	-139	20900	20700	20500	20300	20100	20800	20400	49	6150	500	14760	50	1	9750000	1989	287.32	2.21	12	0.01	71.00	9226.00	39500	20240227	-48.35	17880	20241210	14.09	39500	-48.35	20240227	17880	14.09	20241210	39500	-48.35	20240227	17880	14.09	20241210	2.20	N	090360	500	48 억	175131	N	N	23	N	N
82	20241216	160707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	250	2	1.23	548984850	26833	85.53	20400	20700	20300	26300	14200	20250	20459.32	1.74	0	5198	20810	20530	20070	19790	19330	20620	19880	49	6050	500	14580	50	1	9750000	1999	288.73	2.22	12	0.28	71.00	9226.00	39500	20240227	-48.10	17880	20241210	14.65	39500	-48.10	20240227	17880	14.65	20241210	39500	-48.10	20240227	17880	14.65	20241210	2.17	N	090360	500	48 억	169910	N	N	23	N	N
83	20241216	150715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	250	2	1.23	529284450	25872	82.47	20400	20700	20300	26300	14200	20250	20457.81	1.74	0	5034	20810	20530	20070	19790	19330	20620	19880	49	6050	500	14580	50	1	9750000	1999	288.73	2.22	12	0.27	71.00	9226.00	39500	20240227	-48.10	17880	20241210	14.65	39500	-48.10	20240227	17880	14.65	20241210	39500	-48.10	20240227	17880	14.65	20241210	2.17	N	090360	500	48 억	169910	N	N	14	N	N
84	20241216	140714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	150	2	0.74	477270450	23328	74.36	20400	20700	20300	26300	14200	20250	20459.12	1.74	0	4816	20810	20530	20070	19790	19330	20620	19880	49	6050	500	14580	50	1	9750000	1989	287.32	2.21	12	0.24	71.00	9226.00	39500	20240227	-48.35	17880	20241210	14.09	39500	-48.35	20240227	17880	14.09	20241210	39500	-48.35	20240227	17880	14.09	20241210	2.17	N	090360	500	48 억	169910	N	N	14	N	N
85	20241216	130715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	200	2	0.99	440132800	21510	68.56	20400	20700	20300	26300	14200	20250	20461.78	1.74	0	4718	20810	20530	20070	19790	19330	20620	19880	49	6050	500	14580	50	1	9750000	1994	288.03	2.22	12	0.22	71.00	9226.00	39500	20240227	-48.23	17880	20241210	14.37	39500	-48.23	20240227	17880	14.37	20241210	39500	-48.23	20240227	17880	14.37	20241210	2.17	N	090360	500	48 억	169910	N	N	14	N	N
86	20241216	120715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	200	2	0.99	405925800	19839	63.24	20400	20700	20300	26300	14200	20250	20461.00	1.74	0	4622	20810	20530	20070	19790	19330	20620	19880	49	6050	500	14580	50	1	9750000	1994	288.03	2.22	12	0.20	71.00	9226.00	39500	20240227	-48.23	17880	20241210	14.37	39500	-48.23	20240227	17880	14.37	20241210	39500	-48.23	20240227	17880	14.37	20241210	2.17	N	090360	500	48 억	169910	N	N	14	N	N
87	20241216	110713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	250	2	1.23	374278100	18289	58.30	20400	20700	20300	26300	14200	20250	20464.66	1.74	0	4673	20810	20530	20070	19790	19330	20620	19880	49	6050	500	14580	50	1	9750000	1999	288.73	2.22	12	0.19	71.00	9226.00	39500	20240227	-48.10	17880	20241210	14.65	39500	-48.10	20240227	17880	14.65	20241210	39500	-48.10	20240227	17880	14.65	20241210	2.17	N	090360	500	48 억	169910	N	N	14	N	N
88	20241216	100715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	250	2	1.23	305131650	14915	47.54	20400	20700	20300	26300	14200	20250	20458.04	1.74	0	4015	20810	20530	20070	19790	19330	20620	19880	49	6050	500	14580	50	1	9750000	1999	288.73	2.22	12	0.15	71.00	9226.00	39500	20240227	-48.10	17880	20241210	14.65	39500	-48.10	20240227	17880	14.65	20241210	39500	-48.10	20240227	17880	14.65	20241210	2.17	N	090360	500	48 억	169910	N	N	14	N	N
89	20241216	090715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	250	2	1.23	19143750	937	2.99	20400	20600	20350	26300	14200	20250	20430.90	1.74	0	280	20810	20530	20070	19790	19330	20620	19880	49	6050	500	14580	50	1	9750000	1999	288.73	2.22	12	0.01	71.00	9226.00	39500	20240227	-48.10	17880	20241210	14.65	39500	-48.10	20240227	17880	14.65	20241210	39500	-48.10	20240227	17880	14.65	20241210	2.17	N	090360	500	48 억	169910	N	N	14	N	N
90	20241213	160708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	350	2	1.76	627014580	31287	111.10	20250	20350	19610	25850	13930	19900	20040.73	1.72	0	4539	20240	20070	19730	19560	19220	20155	19645	49	5950	500	14320	50	1	9750000	1974	285.21	2.19	12	0.32	71.00	9226.00	39500	20240227	-48.73	17880	20241210	13.26	39500	-48.73	20240227	17880	13.26	20241210	39500	-48.73	20240227	17880	13.26	20241210	2.16	N	090360	500	48 억	167821	N	N	14	N	N
91	20241213	150712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	250	2	1.26	593243980	29616	105.16	20250	20350	19610	25850	13930	19900	20031.20	1.72	0	4816	20240	20070	19730	19560	19220	20155	19645	49	5950	500	14320	50	1	9750000	1965	283.80	2.18	12	0.30	71.00	9226.00	39500	20240227	-48.99	17880	20241210	12.70	39500	-48.99	20240227	17880	12.70	20241210	39500	-48.99	20240227	17880	12.70	20241210	2.16	N	090360	500	48 억	167821	N	N	105	N	N
92	20241213	140713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	300	2	1.51	574003630	28659	101.76	20250	20350	19610	25850	13930	19900	20028.74	1.72	0	5048	20240	20070	19730	19560	19220	20155	19645	49	5950	500	14320	50	1	9750000	1970	284.51	2.19	12	0.29	71.00	9226.00	39500	20240227	-48.86	17880	20241210	12.98	39500	-48.86	20240227	17880	12.98	20241210	39500	-48.86	20240227	17880	12.98	20241210	2.16	N	090360	500	48 억	167821	N	N	105	N	N
93	20241213	130713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	300	2	1.51	473828630	23714	84.21	20250	20250	19610	25850	13930	19900	19980.97	1.72	0	2446	20240	20070	19730	19560	19220	20155	19645	49	5950	500	14320	50	1	9750000	1970	284.51	2.19	12	0.24	71.00	9226.00	39500	20240227	-48.86	17880	20241210	12.98	39500	-48.86	20240227	17880	12.98	20241210	39500	-48.86	20240227	17880	12.98	20241210	2.16	N	090360	500	48 억	167821	N	N	105	N	N
94	20241213	120714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	150	2	0.75	390108930	19539	69.38	20250	20250	19610	25850	13930	19900	19965.65	1.72	0	1005	20240	20070	19730	19560	19220	20155	19645	49	5950	500	14320	50	1	9750000	1955	282.39	2.17	12	0.20	71.00	9226.00	39500	20240227	-49.24	17880	20241210	12.14	39500	-49.24	20240227	17880	12.14	20241210	39500	-49.24	20240227	17880	12.14	20241210	2.16	N	090360	500	48 억	167821	N	N	105	N	N
95	20241213	110711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	200	2	1.01	299793130	15058	53.47	20250	20250	19610	25850	13930	19900	19909.23	1.72	0	1545	20240	20070	19730	19560	19220	20155	19645	49	5950	500	14320	50	1	9750000	1960	283.10	2.18	12	0.15	71.00	9226.00	39500	20240227	-49.11	17880	20241210	12.42	39500	-49.11	20240227	17880	12.42	20241210	39500	-49.11	20240227	17880	12.42	20241210	2.16	N	090360	500	48 억	167821	N	N	105	N	N
96	20241213	100708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19950	50	2	0.25	189971550	9551	33.91	20250	20250	19610	25850	13930	19900	19890.23	1.72	0	362	20240	20070	19730	19560	19220	20155	19645	49	5950	500	14320	10	1	9750000	1945	280.99	2.16	12	0.10	71.00	9226.00	39500	20240227	-49.49	17880	20241210	11.58	39500	-49.49	20240227	17880	11.58	20241210	39500	-49.49	20240227	17880	11.58	20241210	2.16	N	090360	500	48 억	167821	N	N	105	N	N
97	20241213	090713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19980	80	2	0.40	23539490	1172	4.16	20250	20250	19900	25850	13930	19900	20084.89	1.72	0	-750	20240	20070	19730	19560	19220	20155	19645	49	5950	500	14320	10	1	9750000	1948	281.41	2.17	12	0.01	71.00	9226.00	39500	20240227	-49.42	17880	20241210	11.74	39500	-49.42	20240227	17880	11.74	20241210	39500	-49.42	20240227	17880	11.74	20241210	2.16	N	090360	500	48 억	167821	N	N	105	N	N
98	20241212	160716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19900	410	2	2.10	549484730	28005	83.84	19700	19900	19390	25300	13650	19490	19617.38	1.74	0	-2590	20150	19820	19510	19180	18870	19985	19345	49	5810	500	14030	10	1	9750000	1940	280.28	2.16	12	0.29	71.00	9226.00	39500	20240227	-49.62	17880	20241210	11.30	39500	-49.62	20240227	17880	11.30	20241210	39500	-49.62	20240227	17880	11.30	20241210	2.21	N	090360	500	48 억	169945	N	N	105	N	N
99	20241212	150708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19900	410	2	2.10	506265070	25833	77.34	19700	19900	19390	25300	13650	19490	19597.61	1.74	0	-1909	20150	19820	19510	19180	18870	19985	19345	49	5810	500	14030	10	1	9750000	1940	280.28	2.16	12	0.26	71.00	9226.00	39500	20240227	-49.62	17880	20241210	11.30	39500	-49.62	20240227	17880	11.30	20241210	39500	-49.62	20240227	17880	11.30	20241210	2.21	N	090360	500	48 억	169945	N	N	12	N	N
100	20241212	140707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19670	180	2	0.92	373775040	19115	57.23	19700	19780	19390	25300	13650	19490	19554.02	1.74	0	-6646	20150	19820	19510	19180	18870	19985	19345	49	5810	500	14030	10	1	9750000	1918	277.04	2.13	12	0.20	71.00	9226.00	39500	20240227	-50.20	17880	20241210	10.01	39500	-50.20	20240227	17880	10.01	20241210	39500	-50.20	20240227	17880	10.01	20241210	2.21	N	090360	500	48 억	169945	N	N	12	N	N
101	20241212	130704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19490	0	3	0.00	355968990	18207	54.51	19700	19780	19390	25300	13650	19490	19551.22	1.74	0	-7194	20150	19820	19510	19180	18870	19985	19345	49	5810	500	14030	10	1	9750000	1900	274.51	2.11	12	0.19	71.00	9226.00	39500	20240227	-50.66	17880	20241210	9.00	39500	-50.66	20240227	17880	9.00	20241210	39500	-50.66	20240227	17880	9.00	20241210	2.21	N	090360	500	48 억	169945	N	N	12	N	N
102	20241212	120653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19480	-10	5	-0.05	326968710	16718	50.05	19700	19780	19390	25300	13650	19490	19557.88	1.74	0	-7268	20150	19820	19510	19180	18870	19985	19345	49	5810	500	14030	10	1	9750000	1899	274.37	2.11	12	0.17	71.00	9226.00	39500	20240227	-50.68	17880	20241210	8.95	39500	-50.68	20240227	17880	8.95	20241210	39500	-50.68	20240227	17880	8.95	20241210	2.21	N	090360	500	48 억	169945	N	N	12	N	N
103	20241212	110704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19610	120	2	0.62	280253620	14330	42.90	19700	19780	19390	25300	13650	19490	19557.13	1.74	0	-6231	20150	19820	19510	19180	18870	19985	19345	49	5810	500	14030	10	1	9750000	1912	276.20	2.13	12	0.15	71.00	9226.00	39500	20240227	-50.35	17880	20241210	9.68	39500	-50.35	20240227	17880	9.68	20241210	39500	-50.35	20240227	17880	9.68	20241210	2.21	N	090360	500	48 억	169945	N	N	12	N	N
104	20241212	100703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19550	60	2	0.31	223478700	11432	34.23	19700	19780	19390	25300	13650	19490	19548.52	1.74	0	-6010	20150	19820	19510	19180	18870	19985	19345	49	5810	500	14030	10	1	9750000	1906	275.35	2.12	12	0.12	71.00	9226.00	39500	20240227	-50.51	17880	20241210	9.34	39500	-50.51	20240227	17880	9.34	20241210	39500	-50.51	20240227	17880	9.34	20241210	2.21	N	090360	500	48 억	169945	N	N	12	N	N
105	20241212	090709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19600	110	2	0.56	15541060	794	2.38	19700	19700	19520	25300	13650	19490	19573.12	1.74	0	432	20150	19820	19510	19180	18870	19985	19345	49	5810	500	14030	10	1	9750000	1911	276.06	2.12	12	0.01	71.00	9226.00	39500	20240227	-50.38	17880	20241210	9.62	39500	-50.38	20240227	17880	9.62	20241210	39500	-50.38	20240227	17880	9.62	20241210	2.21	N	090360	500	48 억	169945	N	N	12	N	N
106	20241211	160701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19490	390	2	2.04	648916390	33126	61.82	19200	19840	19200	24800	13370	19100	19590.57	1.71	0	3724	19993	19546	18713	18266	17433	19770	18490	49	5700	500	13750	10	1	9750000	1900	274.51	2.11	12	0.34	71.00	9226.00	39500	20240227	-50.66	17880	20241210	9.00	39500	-50.66	20240227	17880	9.00	20241210	39500	-50.66	20240227	17880	9.00	20241210	2.30	N	090360	500	48 억	166766	N	N	12	N	N
107	20241211	150556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19620	520	2	2.72	610104690	31138	58.11	19200	19840	19200	24800	13370	19100	19593.57	1.71	0	3626	19993	19546	18713	18266	17433	19770	18490	49	5700	500	13750	10	1	9750000	1913	276.34	2.13	12	0.32	71.00	9226.00	39500	20240227	-50.33	17880	20241210	9.73	39500	-50.33	20240227	17880	9.73	20241210	39500	-50.33	20240227	17880	9.73	20241210	2.30	N	090360	500	48 억	166766	N	N	0	N	N
108	20241211	140707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19550	450	2	2.36	564168230	28791	53.73	19200	19840	19200	24800	13370	19100	19595.30	1.71	0	2607	19993	19546	18713	18266	17433	19770	18490	49	5700	500	13750	10	1	9750000	1906	275.35	2.12	12	0.30	71.00	9226.00	39500	20240227	-50.51	17880	20241210	9.34	39500	-50.51	20240227	17880	9.34	20241210	39500	-50.51	20240227	17880	9.34	20241210	2.30	N	090360	500	48 억	166766	N	N	0	N	N
109	20241211	130709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19580	480	2	2.51	513229330	26183	48.86	19200	19840	19200	24800	13370	19100	19601.62	1.71	0	3042	19993	19546	18713	18266	17433	19770	18490	49	5700	500	13750	10	1	9750000	1909	275.77	2.12	12	0.27	71.00	9226.00	39500	20240227	-50.43	17880	20241210	9.51	39500	-50.43	20240227	17880	9.51	20241210	39500	-50.43	20240227	17880	9.51	20241210	2.30	N	090360	500	48 억	166766	N	N	0	N	N
110	20241211	120710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19530	430	2	2.25	452221990	23061	43.03	19200	19840	19200	24800	13370	19100	19609.82	1.71	0	4189	19993	19546	18713	18266	17433	19770	18490	49	5700	500	13750	10	1	9750000	1904	275.07	2.12	12	0.24	71.00	9226.00	39500	20240227	-50.56	17880	20241210	9.23	39500	-50.56	20240227	17880	9.23	20241210	39500	-50.56	20240227	17880	9.23	20241210	2.30	N	090360	500	48 억	166766	N	N	0	N	N
111	20241211	110707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19630	530	2	2.77	316097640	16092	30.03	19200	19840	19200	24800	13370	19100	19643.15	1.71	0	1838	19993	19546	18713	18266	17433	19770	18490	49	5700	500	13750	10	1	9750000	1914	276.48	2.13	12	0.17	71.00	9226.00	39500	20240227	-50.30	17880	20241210	9.79	39500	-50.30	20240227	17880	9.79	20241210	39500	-50.30	20240227	17880	9.79	20241210	2.30	N	090360	500	48 억	166766	N	N	0	N	N
112	20241211	100709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19770	670	2	3.51	244411580	12455	23.24	19200	19840	19200	24800	13370	19100	19623.57	1.71	0	3331	19993	19546	18713	18266	17433	19770	18490	49	5700	500	13750	10	1	9750000	1928	278.45	2.14	12	0.13	71.00	9226.00	39500	20240227	-49.95	17880	20241210	10.57	39500	-49.95	20240227	17880	10.57	20241210	39500	-49.95	20240227	17880	10.57	20241210	2.30	N	090360	500	48 억	166766	N	N	0	N	N
113	20241211	090712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19480	380	2	1.99	53481960	2757	5.14	19200	19500	19200	24800	13370	19100	19398.61	1.71	0	1525	19993	19546	18713	18266	17433	19770	18490	49	5700	500	13750	10	1	9750000	1899	274.37	2.11	12	0.03	71.00	9226.00	39500	20240227	-50.68	17880	20241210	8.95	39500	-50.68	20240227	17880	8.95	20241210	39500	-50.68	20240227	17880	8.95	20241210	2.30	N	090360	500	48 억	166766	N	N	0	N	N
114	20241210	160703	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19100	1090	2	6.05	1004763000	53344	58.52	17880	19160	17880	23400	12610	18010	18835.64	1.47	0	23211	20370	19190	18600	17420	16830	18895	17125	49	5390	500	12960	10	1	9750000	1862	269.01	2.07	12	0.55	71.00	9226.00	39500	20240227	-51.65	17880	20241210	6.82	39500	-51.65	20240227	17880	6.82	20241210	39500	-51.65	20240227	17880	6.82	20241210	2.37	N	090360	500	48 억	143607	N	N	0	N	N
115	20241210	150704	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19030	1020	2	5.66	929170250	49368	54.16	17880	19160	17880	23400	12610	18010	18821.47	1.47	0	21292	20370	19190	18600	17420	16830	18895	17125	49	5390	500	12960	10	1	9750000	1855	268.03	2.06	12	0.51	71.00	9226.00	39500	20240227	-51.82	17880	20241210	6.43	39500	-51.82	20240227	17880	6.43	20241210	39500	-51.82	20240227	17880	6.43	20241210	2.37	N	090360	500	48 억	143607	N	N	0	N	N
116	20241210	140704	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19000	990	2	5.50	739276310	39406	43.23	17880	19090	17880	23400	12610	18010	18760.69	1.47	0	16245	20370	19190	18600	17420	16830	18895	17125	49	5390	500	12960	10	1	9750000	1853	267.61	2.06	12	0.40	71.00	9226.00	39500	20240227	-51.90	17880	20241210	6.26	39500	-51.90	20240227	17880	6.26	20241210	39500	-51.90	20240227	17880	6.26	20241210	2.37	N	090360	500	48 억	143607	N	N	0	N	N
117	20241210	130703	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19050	1040	2	5.77	716700290	38219	41.93	17880	19090	17880	23400	12610	18010	18752.65	1.47	0	15848	20370	19190	18600	17420	16830	18895	17125	49	5390	500	12960	10	1	9750000	1857	268.31	2.06	12	0.39	71.00	9226.00	39500	20240227	-51.77	17880	20241210	6.54	39500	-51.77	20240227	17880	6.54	20241210	39500	-51.77	20240227	17880	6.54	20241210	2.37	N	090360	500	48 억	143607	N	N	0	N	N
118	20241210	120703	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	18900	890	2	4.94	634611540	33878	37.17	17880	19090	17880	23400	12610	18010	18732.47	1.47	0	13736	20370	19190	18600	17420	16830	18895	17125	49	5390	500	12960	10	1	9750000	1843	266.20	2.05	12	0.35	71.00	9226.00	39500	20240227	-52.15	17880	20241210	5.70	39500	-52.15	20240227	17880	5.70	20241210	39500	-52.15	20240227	17880	5.70	20241210	2.37	N	090360	500	48 억	143607	N	N	0	N	N
119	20241210	110703	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	18980	970	2	5.39	601145630	32110	35.23	17880	19090	17880	23400	12610	18010	18721.67	1.47	0	14135	20370	19190	18600	17420	16830	18895	17125	49	5390	500	12960	10	1	9750000	1851	267.32	2.06	12	0.33	71.00	9226.00	39500	20240227	-51.95	17880	20241210	6.15	39500	-51.95	20240227	17880	6.15	20241210	39500	-51.95	20240227	17880	6.15	20241210	2.37	N	090360	500	48 억	143607	N	N	0	N	N
120	20241210	100703	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	18960	950	2	5.27	423831810	22767	24.98	17880	18980	17880	23400	12610	18010	18616.33	1.47	0	9216	20370	19190	18600	17420	16830	18895	17125	49	5390	500	12960	10	1	9750000	1849	267.04	2.06	12	0.23	71.00	9226.00	39500	20240227	-52.00	17880	20241210	6.04	39500	-52.00	20240227	17880	6.04	20241210	39500	-52.00	20240227	17880	6.04	20241210	2.37	N	090360	500	48 억	143607	N	N	0	N	N
121	20241210	090708	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	18460	450	2	2.50	91245990	5015	5.50	17880	18500	17880	23400	12610	18010	18194.98	1.47	0	2535	20370	19190	18600	17420	16830	18895	17125	49	5390	500	12960	10	1	9750000	1800	260.00	2.00	12	0.05	71.00	9226.00	39500	20240227	-53.27	17880	20241210	3.24	39500	-53.27	20240227	17880	3.24	20241210	39500	-53.27	20240227	17880	3.24	20241210	2.37	N	090360	500	48 억	143607	N	N	0	N	N
122	20241209	160701	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	18010	-1950	5	-9.77	1651912210	87810	102.55	19400	19780	18010	25900	13980	19960	18818.81	1.60	0	-12190	20920	20440	19870	19390	18820	20155	19105	49	5940	500	14370	10	1	9750000	1756	253.66	1.95	12	0.90	71.00	9226.00	39500	20240227	-54.41	18010	20241209	0.00	39500	-54.41	20240227	18010	0.00	20241209	39500	-54.41	20240227	18010	0.00	20241209	2.40	N	090360	500	48 억	155675	N	N	387	N	N
123	20241209	150702	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	18440	-1520	5	-7.62	1432220250	75711	88.42	19400	19780	18410	25900	13980	19960	18916.94	1.60	0	-16321	20920	20440	19870	19390	18820	20155	19105	49	5940	500	14370	10	1	9750000	1798	259.72	2.00	12	0.78	71.00	9226.00	39500	20240227	-53.32	18410	20241209	0.16	39500	-53.32	20240227	18410	0.16	20241209	39500	-53.32	20240227	18410	0.16	20241209	2.40	N	090360	500	48 억	155675	N	N	387	N	N
124	20241209	140702	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	18730	-1230	5	-6.16	1207316240	63604	74.28	19400	19780	18680	25900	13980	19960	18981.77	1.60	0	-14087	20920	20440	19870	19390	18820	20155	19105	49	5940	500	14370	10	1	9750000	1826	263.80	2.03	12	0.65	71.00	9226.00	39500	20240227	-52.58	18680	20241209	0.27	39500	-52.58	20240227	18680	0.27	20241209	39500	-52.58	20240227	18680	0.27	20241209	2.40	N	090360	500	48 억	155675	N	N	387	N	N
125	20241209	130704	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	18680	-1280	5	-6.41	1084300260	57040	66.62	19400	19780	18680	25900	13980	19960	19009.47	1.60	0	-15866	20920	20440	19870	19390	18820	20155	19105	49	5940	500	14370	10	1	9750000	1821	263.10	2.02	12	0.59	71.00	9226.00	39500	20240227	-52.71	18680	20241209	0.00	39500	-52.71	20240227	18680	0.00	20241209	39500	-52.71	20240227	18680	0.00	20241209	2.40	N	090360	500	48 억	155675	N	N	387	N	N
126	20241209	120700	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	18880	-1080	5	-5.41	892636990	46836	54.70	19400	19780	18790	25900	13980	19960	19058.78	1.60	0	-11000	20920	20440	19870	19390	18820	20155	19105	49	5940	500	14370	10	1	9750000	1841	265.92	2.05	12	0.48	71.00	9226.00	39500	20240227	-52.20	18790	20241209	0.48	39500	-52.20	20240227	18790	0.48	20241209	39500	-52.20	20240227	18790	0.48	20241209	2.40	N	090360	500	48 억	155675	N	N	387	N	N
127	20241209	110702	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19030	-930	5	-4.66	719224420	37675	44.00	19400	19780	18790	25900	13980	19960	19090.23	1.60	0	-4339	20920	20440	19870	19390	18820	20155	19105	49	5940	500	14370	10	1	9750000	1855	268.03	2.06	12	0.39	71.00	9226.00	39500	20240227	-51.82	18790	20241209	1.28	39500	-51.82	20240227	18790	1.28	20241209	39500	-51.82	20240227	18790	1.28	20241209	2.40	N	090360	500	48 억	155675	N	N	387	N	N
128	20241209	100700	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19270	-690	5	-3.46	541406300	28375	33.14	19400	19780	18790	25900	13980	19960	19080.40	1.60	0	-7055	20920	20440	19870	19390	18820	20155	19105	49	5940	500	14370	10	1	9750000	1879	271.41	2.09	12	0.29	71.00	9226.00	39500	20240227	-51.22	18790	20241209	2.55	39500	-51.22	20240227	18790	2.55	20241209	39500	-51.22	20240227	18790	2.55	20241209	2.40	N	090360	500	48 억	155675	N	N	387	N	N
129	20241209	090657	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19020	-940	5	-4.71	171556960	8929	10.43	19400	19780	19000	25900	13980	19960	19213.46	1.60	0	-2574	20920	20440	19870	19390	18820	20155	19105	49	5940	500	14370	10	1	9750000	1854	267.89	2.06	12	0.09	71.00	9226.00	39500	20240227	-51.85	19000	20241209	0.11	39500	-51.85	20240227	19000	0.11	20241209	39500	-51.85	20240227	19000	0.11	20241209	2.40	N	090360	500	48 억	155675	N	N	387	N	N
130	20241206	160655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19960	-340	5	-1.67	1695022050	85444	252.02	20100	20350	19300	26350	14250	20300	19837.80	1.66	0	-5953	20933	20616	20383	20066	19833	20500	19950	49	6050	500	14610	10	1	9750000	1946	281.13	2.16	12	0.88	71.00	9226.00	39500	20240227	-49.47	19200	20241113	3.96	39500	-49.47	20240227	19200	3.96	20241113	39500	-49.47	20240227	19200	3.96	20241113	2.66	N	090360	500	48 억	161645	N	N	384	N	N
131	20241206	150658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19990	-310	5	-1.53	1528652770	77182	227.66	20100	20350	19300	26350	14250	20300	19805.82	1.66	0	-5301	20933	20616	20383	20066	19833	20500	19950	49	6050	500	14610	10	1	9750000	1949	281.55	2.17	12	0.79	71.00	9226.00	39500	20240227	-49.39	19200	20241113	4.11	39500	-49.39	20240227	19200	4.11	20241113	39500	-49.39	20240227	19200	4.11	20241113	2.66	N	090360	500	48 억	161645	N	N	0	N	N
132	20241206	140657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19820	-480	5	-2.36	1409232170	71179	209.95	20100	20350	19300	26350	14250	20300	19798.43	1.66	0	-6802	20933	20616	20383	20066	19833	20500	19950	49	6050	500	14610	10	1	9750000	1932	279.15	2.15	12	0.73	71.00	9226.00	39500	20240227	-49.82	19200	20241113	3.23	39500	-49.82	20240227	19200	3.23	20241113	39500	-49.82	20240227	19200	3.23	20241113	2.66	N	090360	500	48 억	161645	N	N	0	N	N
133	20241206	130657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19800	-500	5	-2.46	1339857190	67676	199.62	20100	20350	19300	26350	14250	20300	19798.11	1.66	0	-8506	20933	20616	20383	20066	19833	20500	19950	49	6050	500	14610	10	1	9750000	1931	278.87	2.15	12	0.69	71.00	9226.00	39500	20240227	-49.87	19200	20241113	3.12	39500	-49.87	20240227	19200	3.12	20241113	39500	-49.87	20240227	19200	3.12	20241113	2.66	N	090360	500	48 억	161645	N	N	0	N	N
134	20241206	120653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19840	-460	5	-2.27	1262588750	63777	188.12	20100	20350	19300	26350	14250	20300	19796.93	1.66	0	-8689	20933	20616	20383	20066	19833	20500	19950	49	6050	500	14610	10	1	9750000	1934	279.44	2.15	12	0.65	71.00	9226.00	39500	20240227	-49.77	19200	20241113	3.33	39500	-49.77	20240227	19200	3.33	20241113	39500	-49.77	20240227	19200	3.33	20241113	2.66	N	090360	500	48 억	161645	N	N	0	N	N
135	20241206	110654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19500	-800	5	-3.94	1119929400	56564	166.84	20100	20350	19300	26350	14250	20300	19799.33	1.66	0	-8173	20933	20616	20383	20066	19833	20500	19950	49	6050	500	14610	10	1	9750000	1901	274.65	2.11	12	0.58	71.00	9226.00	39500	20240227	-50.63	19200	20241113	1.56	39500	-50.63	20240227	19200	1.56	20241113	39500	-50.63	20240227	19200	1.56	20241113	2.66	N	090360	500	48 억	161645	N	N	0	N	N
136	20241206	100652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19950	-350	5	-1.72	396830310	19812	58.44	20100	20350	19910	26350	14250	20300	20029.80	1.66	0	-4171	20933	20616	20383	20066	19833	20500	19950	49	6050	500	14610	10	1	9750000	1945	280.99	2.16	12	0.20	71.00	9226.00	39500	20240227	-49.49	19200	20241113	3.91	39500	-49.49	20240227	19200	3.91	20241113	39500	-49.49	20240227	19200	3.91	20241113	2.66	N	090360	500	48 억	161645	N	N	0	N	N
137	20241206	090656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	-50	5	-0.25	35119200	1739	5.13	20100	20350	20100	26350	14250	20300	20195.05	1.66	0	794	20933	20616	20383	20066	19833	20500	19950	49	6050	500	14610	50	1	9750000	1974	285.21	2.19	12	0.02	71.00	9226.00	39500	20240227	-48.73	19200	20241113	5.47	39500	-48.73	20240227	19200	5.47	20241113	39500	-48.73	20240227	19200	5.47	20241113	2.66	N	090360	500	48 억	161645	N	N	0	N	N
138	20241205	160645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	-300	5	-1.46	683099600	33609	30.90	20550	20700	20150	26750	14450	20600	20324.98	1.68	0	-2600	21633	21116	20733	20216	19833	20925	20025	49	6150	500	14830	50	1	9750000	1979	285.92	2.20	12	0.34	71.00	9226.00	39500	20240227	-48.61	19200	20241113	5.73	39500	-48.61	20240227	19200	5.73	20241113	39500	-48.61	20240227	19200	5.73	20241113	2.67	N	090360	500	48 억	164230	N	N	19	N	N
139	20241205	150648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	-350	5	-1.70	605076300	29766	27.37	20550	20700	20150	26750	14450	20600	20327.77	1.68	0	-2120	21633	21116	20733	20216	19833	20925	20025	49	6150	500	14830	50	1	9750000	1974	285.21	2.19	12	0.31	71.00	9226.00	39500	20240227	-48.73	19200	20241113	5.47	39500	-48.73	20240227	19200	5.47	20241113	39500	-48.73	20240227	19200	5.47	20241113	2.67	N	090360	500	48 억	164230	N	N	19	N	N
140	20241205	140638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	-200	5	-0.97	411015900	20178	18.55	20550	20700	20150	26750	14450	20600	20369.51	1.68	0	421	21633	21116	20733	20216	19833	20925	20025	49	6150	500	14830	50	1	9750000	1989	287.32	2.21	12	0.21	71.00	9226.00	39500	20240227	-48.35	19200	20241113	6.25	39500	-48.35	20240227	19200	6.25	20241113	39500	-48.35	20240227	19200	6.25	20241113	2.67	N	090360	500	48 억	164230	N	N	19	N	N
141	20241205	130645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	-200	5	-0.97	355924250	17473	16.07	20550	20700	20150	26750	14450	20600	20369.96	1.68	0	144	21633	21116	20733	20216	19833	20925	20025	49	6150	500	14830	50	1	9750000	1989	287.32	2.21	12	0.18	71.00	9226.00	39500	20240227	-48.35	19200	20241113	6.25	39500	-48.35	20240227	19200	6.25	20241113	39500	-48.35	20240227	19200	6.25	20241113	2.67	N	090360	500	48 억	164230	N	N	19	N	N
142	20241205	120646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	-100	5	-0.49	311004250	15279	14.05	20550	20700	20150	26750	14450	20600	20355.01	1.68	0	762	21633	21116	20733	20216	19833	20925	20025	49	6150	500	14830	50	1	9750000	1999	288.73	2.22	12	0.16	71.00	9226.00	39500	20240227	-48.10	19200	20241113	6.77	39500	-48.10	20240227	19200	6.77	20241113	39500	-48.10	20240227	19200	6.77	20241113	2.67	N	090360	500	48 억	164230	N	N	19	N	N
143	20241205	110645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	-250	5	-1.21	294198700	14459	13.29	20550	20700	20150	26750	14450	20600	20347.10	1.68	0	552	21633	21116	20733	20216	19833	20925	20025	49	6150	500	14830	50	1	9750000	1984	286.62	2.21	12	0.15	71.00	9226.00	39500	20240227	-48.48	19200	20241113	5.99	39500	-48.48	20240227	19200	5.99	20241113	39500	-48.48	20240227	19200	5.99	20241113	2.67	N	090360	500	48 억	164230	N	N	19	N	N
144	20241205	100642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	-350	5	-1.70	225573450	11096	10.20	20550	20700	20150	26750	14450	20600	20329.26	1.68	0	-747	21633	21116	20733	20216	19833	20925	20025	49	6150	500	14830	50	1	9750000	1974	285.21	2.19	12	0.11	71.00	9226.00	39500	20240227	-48.73	19200	20241113	5.47	39500	-48.73	20240227	19200	5.47	20241113	39500	-48.73	20240227	19200	5.47	20241113	2.67	N	090360	500	48 억	164230	N	N	19	N	N
145	20241205	090646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	-100	5	-0.49	30968150	1506	1.38	20550	20700	20450	26750	14450	20600	20563.18	1.68	0	-275	21633	21116	20733	20216	19833	20925	20025	49	6150	500	14830	50	1	9750000	1999	288.73	2.22	12	0.02	71.00	9226.00	39500	20240227	-48.10	19200	20241113	6.77	39500	-48.10	20240227	19200	6.77	20241113	39500	-48.10	20240227	19200	6.77	20241113	2.67	N	090360	500	48 억	164230	N	N	19	N	N
146	20241204	160633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	-1000	5	-4.63	2225400850	107662	341.72	21000	21250	20350	28050	15150	21600	20670.40	1.53	0	14989	22033	21816	21583	21366	21133	21925	21475	49	6450	500	15550	50	1	9750000	2009	290.14	2.23	12	1.10	71.00	9226.00	39500	20240227	-47.85	19200	20241113	7.29	39500	-47.85	20240227	19200	7.29	20241113	39500	-47.85	20240227	19200	7.29	20241113	2.71	N	090360	500	48 억	149248	N	N	19	N	N
147	20241204	150636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	-1100	5	-5.09	2153442650	104163	330.61	21000	21250	20350	28050	15150	21600	20673.77	1.53	0	15770	22033	21816	21583	21366	21133	21925	21475	49	6450	500	15550	50	1	9750000	1999	288.73	2.22	12	1.07	71.00	9226.00	39500	20240227	-48.10	19200	20241113	6.77	39500	-48.10	20240227	19200	6.77	20241113	39500	-48.10	20240227	19200	6.77	20241113	2.71	N	090360	500	48 억	149248	N	N	24	N	N
148	20241204	140634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	-1050	5	-4.86	2023816850	97849	310.57	21000	21250	20350	28050	15150	21600	20683.05	1.53	0	16074	22033	21816	21583	21366	21133	21925	21475	49	6450	500	15550	50	1	9750000	2004	289.44	2.23	12	1.00	71.00	9226.00	39500	20240227	-47.97	19200	20241113	7.03	39500	-47.97	20240227	19200	7.03	20241113	39500	-47.97	20240227	19200	7.03	20241113	2.71	N	090360	500	48 억	149248	N	N	24	N	N
149	20241204	130631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	-850	5	-3.94	1838409250	88837	281.97	21000	21250	20350	28050	15150	21600	20694.17	1.53	0	18224	22033	21816	21583	21366	21133	21925	21475	49	6450	500	15550	50	1	9750000	2023	292.25	2.25	12	0.91	71.00	9226.00	39500	20240227	-47.47	19200	20241113	8.07	39500	-47.47	20240227	19200	8.07	20241113	39500	-47.47	20240227	19200	8.07	20241113	2.71	N	090360	500	48 억	149248	N	N	24	N	N
150	20241204	120630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	-950	5	-4.40	1770125850	85525	271.46	21000	21250	20350	28050	15150	21600	20697.16	1.53	0	18425	22033	21816	21583	21366	21133	21925	21475	49	6450	500	15550	50	1	9750000	2013	290.85	2.24	12	0.88	71.00	9226.00	39500	20240227	-47.72	19200	20241113	7.55	39500	-47.72	20240227	19200	7.55	20241113	39500	-47.72	20240227	19200	7.55	20241113	2.71	N	090360	500	48 억	149248	N	N	24	N	N
151	20241204	110621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	-1200	5	-5.56	1617797100	78065	247.78	21000	21250	20350	28050	15150	21600	20723.71	1.53	0	19853	22033	21816	21583	21366	21133	21925	21475	49	6450	500	15550	50	1	9750000	1989	287.32	2.21	12	0.80	71.00	9226.00	39500	20240227	-48.35	19200	20241113	6.25	39500	-48.35	20240227	19200	6.25	20241113	39500	-48.35	20240227	19200	6.25	20241113	2.71	N	090360	500	48 억	149248	N	N	24	N	N
152	20241204	100625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	-1000	5	-4.63	1314857950	63273	200.83	21000	21250	20450	28050	15150	21600	20780.70	1.53	0	23267	22033	21816	21583	21366	21133	21925	21475	49	6450	500	15550	50	1	9750000	2009	290.14	2.23	12	0.65	71.00	9226.00	39500	20240227	-47.85	19200	20241113	7.29	39500	-47.85	20240227	19200	7.29	20241113	39500	-47.85	20240227	19200	7.29	20241113	2.71	N	090360	500	48 억	149248	N	N	24	N	N
153	20241204	090635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	-500	5	-2.31	257046400	12201	38.73	21000	21250	21000	28050	15150	21600	21067.61	1.53	0	6605	22033	21816	21583	21366	21133	21925	21475	49	6450	500	15550	50	1	9750000	2057	297.18	2.29	12	0.13	71.00	9226.00	39500	20240227	-46.58	19200	20241113	9.90	39500	-46.58	20240227	19200	9.90	20241113	39500	-46.58	20240227	19200	9.90	20241113	2.71	N	090360	500	48 억	149248	N	N	24	N	N
154	20241203	160659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21600	100	2	0.47	674989250	31298	41.03	21400	21800	21350	27950	15050	21500	21566.42	1.58	0	-4355	23300	22400	21950	21050	20600	22175	20825	49	6450	500	15480	50	1	9750000	2106	304.23	2.34	12	0.32	71.00	9226.00	39500	20240227	-45.32	19200	20241113	12.50	39500	-45.32	20240227	19200	12.50	20241113	39500	-45.32	20240227	19200	12.50	20241113	2.72	N	090360	500	48 억	153697	N	N	24	N	N
155	20241203	150727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	200	2	0.93	608701100	28238	37.01	21400	21800	21350	27950	15050	21500	21556.10	1.58	0	-4178	23300	22400	21950	21050	20600	22175	20825	49	6450	500	15480	50	1	9750000	2116	305.63	2.35	12	0.29	71.00	9226.00	39500	20240227	-45.06	19200	20241113	13.02	39500	-45.06	20240227	19200	13.02	20241113	39500	-45.06	20240227	19200	13.02	20241113	2.72	N	090360	500	48 억	153697	N	N	457	N	N
156	20241203	140713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21600	100	2	0.47	521274200	24201	31.72	21400	21800	21350	27950	15050	21500	21539.37	1.58	0	-4806	23300	22400	21950	21050	20600	22175	20825	49	6450	500	15480	50	1	9750000	2106	304.23	2.34	12	0.25	71.00	9226.00	39500	20240227	-45.32	19200	20241113	12.50	39500	-45.32	20240227	19200	12.50	20241113	39500	-45.32	20240227	19200	12.50	20241113	2.72	N	090360	500	48 억	153697	N	N	457	N	N
157	20241203	130713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	150	2	0.70	454306700	21102	27.66	21400	21800	21350	27950	15050	21500	21529.08	1.58	0	-2521	23300	22400	21950	21050	20600	22175	20825	49	6450	500	15480	50	1	9750000	2111	304.93	2.35	12	0.22	71.00	9226.00	39500	20240227	-45.19	19200	20241113	12.76	39500	-45.19	20240227	19200	12.76	20241113	39500	-45.19	20240227	19200	12.76	20241113	2.72	N	090360	500	48 억	153697	N	N	457	N	N
158	20241203	120724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	50	2	0.23	402958300	18721	24.54	21400	21800	21350	27950	15050	21500	21524.40	1.58	0	-2600	23300	22400	21950	21050	20600	22175	20825	49	6450	500	15480	50	1	9750000	2101	303.52	2.34	12	0.19	71.00	9226.00	39500	20240227	-45.44	19200	20241113	12.24	39500	-45.44	20240227	19200	12.24	20241113	39500	-45.44	20240227	19200	12.24	20241113	2.72	N	090360	500	48 억	153697	N	N	457	N	N
159	20241203	110707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	0	3	0.00	320587250	14895	19.52	21400	21800	21350	27950	15050	21500	21523.15	1.58	0	-2711	23300	22400	21950	21050	20600	22175	20825	49	6450	500	15480	50	1	9750000	2096	302.82	2.33	12	0.15	71.00	9226.00	39500	20240227	-45.57	19200	20241113	11.98	39500	-45.57	20240227	19200	11.98	20241113	39500	-45.57	20240227	19200	11.98	20241113	2.72	N	090360	500	48 억	153697	N	N	457	N	N
160	20241203	100656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	-100	5	-0.47	205730500	9544	12.51	21400	21800	21350	27950	15050	21500	21556.00	1.58	0	-420	23300	22400	21950	21050	20600	22175	20825	49	6450	500	15480	50	1	9750000	2087	301.41	2.32	12	0.10	71.00	9226.00	39500	20240227	-45.82	19200	20241113	11.46	39500	-45.82	20240227	19200	11.46	20241113	39500	-45.82	20240227	19200	11.46	20241113	2.72	N	090360	500	48 억	153697	N	N	457	N	N
161	20241203	090652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	250	2	1.16	35200300	1623	2.13	21400	21800	21400	27950	15050	21500	21688.42	1.58	0	564	23300	22400	21950	21050	20600	22175	20825	49	6450	500	15480	50	1	9750000	2121	306.34	2.36	12	0.02	71.00	9226.00	39500	20240227	-44.94	19200	20241113	13.28	39500	-44.94	20240227	19200	13.28	20241113	39500	-44.94	20240227	19200	13.28	20241113	2.72	N	090360	500	48 억	153697	N	N	457	N	N
162	20241202	160639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	-1050	5	-4.66	1638775600	75030	102.70	22750	22850	21500	29300	15800	22550	21841.98	1.60	0	-2622	23850	23200	22800	22150	21750	23000	21950	49	6750	500	16230	50	1	9750000	2096	302.82	2.33	12	0.77	71.00	9226.00	39500	20240227	-45.57	19200	20241113	11.98	39500	-45.57	20240227	19200	11.98	20241113	39500	-45.57	20240227	19200	11.98	20241113	2.73	N	090360	500	48 억	156319	N	N	457	N	N
163	20241202	150733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21600	-950	5	-4.21	1440878200	65838	90.11	22750	22850	21550	29300	15800	22550	21885.06	1.60	0	-1295	23850	23200	22800	22150	21750	23000	21950	49	6750	500	16230	50	1	9750000	2106	304.23	2.34	12	0.68	71.00	9226.00	39500	20240227	-45.32	19200	20241113	12.50	39500	-45.32	20240227	19200	12.50	20241113	39500	-45.32	20240227	19200	12.50	20241113	2.73	N	090360	500	48 억	156319	N	N	38	N	N
164	20241202	140703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	-700	5	-3.10	1236639600	56407	77.21	22750	22850	21600	29300	15800	22550	21923.36	1.60	0	-435	23850	23200	22800	22150	21750	23000	21950	49	6750	500	16230	50	1	9750000	2130	307.75	2.37	12	0.58	71.00	9226.00	39500	20240227	-44.68	19200	20241113	13.80	39500	-44.68	20240227	19200	13.80	20241113	39500	-44.68	20240227	19200	13.80	20241113	2.73	N	090360	500	48 억	156319	N	N	38	N	N
165	20241202	130655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	-900	5	-3.99	1096148950	49952	68.37	22750	22850	21600	29300	15800	22550	21943.88	1.60	0	-2596	23850	23200	22800	22150	21750	23000	21950	49	6750	500	16230	50	1	9750000	2111	304.93	2.35	12	0.51	71.00	9226.00	39500	20240227	-45.19	19200	20241113	12.76	39500	-45.19	20240227	19200	12.76	20241113	39500	-45.19	20240227	19200	12.76	20241113	2.73	N	090360	500	48 억	156319	N	N	38	N	N
166	20241202	120711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	-800	5	-3.55	973079150	44276	60.60	22750	22850	21650	29300	15800	22550	21977.39	1.60	0	-1868	23850	23200	22800	22150	21750	23000	21950	49	6750	500	16230	50	1	9750000	2121	306.34	2.36	12	0.45	71.00	9226.00	39500	20240227	-44.94	19200	20241113	13.28	39500	-44.94	20240227	19200	13.28	20241113	39500	-44.94	20240227	19200	13.28	20241113	2.73	N	090360	500	48 억	156319	N	N	38	N	N
167	20241202	110632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	-800	5	-3.55	817448700	37122	50.81	22750	22850	21650	29300	15800	22550	22020.40	1.60	0	-1770	23850	23200	22800	22150	21750	23000	21950	49	6750	500	16230	50	1	9750000	2121	306.34	2.36	12	0.38	71.00	9226.00	39500	20240227	-44.94	19200	20241113	13.28	39500	-44.94	20240227	19200	13.28	20241113	39500	-44.94	20240227	19200	13.28	20241113	2.73	N	090360	500	48 억	156319	N	N	38	N	N
168	20241202	100634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	-700	5	-3.10	649912550	29446	40.30	22750	22850	21650	29300	15800	22550	22071.11	1.60	0	-2666	23850	23200	22800	22150	21750	23000	21950	49	6750	500	16230	50	1	9750000	2130	307.75	2.37	12	0.30	71.00	9226.00	39500	20240227	-44.68	19200	20241113	13.80	39500	-44.68	20240227	19200	13.80	20241113	39500	-44.68	20240227	19200	13.80	20241113	2.73	N	090360	500	48 억	156319	N	N	38	N	N
169	20241202	090633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22400	-150	5	-0.67	90878350	4009	5.49	22750	22850	22400	29300	15800	22550	22669.00	1.60	0	-2638	23850	23200	22800	22150	21750	23000	21950	49	6750	500	16230	50	1	9750000	2184	315.49	2.43	12	0.04	71.00	9226.00	39500	20240227	-43.29	19200	20241113	16.67	39500	-43.29	20240227	19200	16.67	20241113	39500	-43.29	20240227	19200	16.67	20241113	2.73	N	090360	500	48 억	156319	N	N	38	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History