KissMeData/382840/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161317	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9480	300	2	3.27	401813490	42844	90.27	9060	9500	9000	11930	6430	9180	9377.97	2.65	5821	5605	9660	9420	9280	9040	8900	9350	8970	15	2750	100	6600	10	1	15271581	1448	25.83	1.19	12	0.28	367.00	7939.00	21300	20240104	-55.49	8600	20240805	10.23	21300	-55.49	20240104	8600	10.23	20240805	21300	-55.49	20240104	8600	10.23	20240805	3.37	N	382840	100	15 억	404321	N	N	19	N	N
3	20241231	151301	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9480	300	2	3.27	401813490	42844	90.27	9060	9500	9000	11930	6430	9180	9377.97	2.65	5821	5605	9660	9420	9280	9040	8900	9350	8970	15	2750	100	6600	10	1	15271581	1448	25.83	1.19	12	0.28	367.00	7939.00	21300	20240104	-55.49	8600	20240805	10.23	21300	-55.49	20240104	8600	10.23	20240805	21300	-55.49	20240104	8600	10.23	20240805	3.37	N	382840	100	15 억	404321	N	N	19	N	N
4	20241231	141314	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9480	300	2	3.27	401813490	42844	90.27	9060	9500	9000	11930	6430	9180	9377.97	2.65	5821	5605	9660	9420	9280	9040	8900	9350	8970	15	2750	100	6600	10	1	15271581	1448	25.83	1.19	12	0.28	367.00	7939.00	21300	20240104	-55.49	8600	20240805	10.23	21300	-55.49	20240104	8600	10.23	20240805	21300	-55.49	20240104	8600	10.23	20240805	3.37	N	382840	100	15 억	404321	N	N	19	N	N
5	20241231	131317	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9480	300	2	3.27	401813490	42844	90.27	9060	9500	9000	11930	6430	9180	9377.97	2.65	5821	5605	9660	9420	9280	9040	8900	9350	8970	15	2750	100	6600	10	1	15271581	1448	25.83	1.19	12	0.28	367.00	7939.00	21300	20240104	-55.49	8600	20240805	10.23	21300	-55.49	20240104	8600	10.23	20240805	21300	-55.49	20240104	8600	10.23	20240805	3.37	N	382840	100	15 억	404321	N	N	19	N	N
6	20241231	121316	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9480	300	2	3.27	401813490	42844	90.27	9060	9500	9000	11930	6430	9180	9377.97	2.65	5821	5605	9660	9420	9280	9040	8900	9350	8970	15	2750	100	6600	10	1	15271581	1448	25.83	1.19	12	0.28	367.00	7939.00	21300	20240104	-55.49	8600	20240805	10.23	21300	-55.49	20240104	8600	10.23	20240805	21300	-55.49	20240104	8600	10.23	20240805	3.37	N	382840	100	15 억	404321	N	N	19	N	N
7	20241231	111315	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9480	300	2	3.27	401813490	42844	90.27	9060	9500	9000	11930	6430	9180	9377.97	2.65	5821	5605	9660	9420	9280	9040	8900	9350	8970	15	2750	100	6600	10	1	15271581	1448	25.83	1.19	12	0.28	367.00	7939.00	21300	20240104	-55.49	8600	20240805	10.23	21300	-55.49	20240104	8600	10.23	20240805	21300	-55.49	20240104	8600	10.23	20240805	3.37	N	382840	100	15 억	404321	N	N	19	N	N
8	20241231	101309	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9480	300	2	3.27	401813490	42844	90.27	9060	9500	9000	11930	6430	9180	9377.97	2.65	5821	5605	9660	9420	9280	9040	8900	9350	8970	15	2750	100	6600	10	1	15271581	1448	25.83	1.19	12	0.28	367.00	7939.00	21300	20240104	-55.49	8600	20240805	10.23	21300	-55.49	20240104	8600	10.23	20240805	21300	-55.49	20240104	8600	10.23	20240805	3.37	N	382840	100	15 억	404321	N	N	19	N	N
9	20241231	091312	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9480	300	2	3.27	401813490	42844	90.27	9060	9500	9000	11930	6430	9180	9377.97	2.65	5821	5605	9660	9420	9280	9040	8900	9350	8970	15	2750	100	6600	10	1	15271581	1448	25.83	1.19	12	0.28	367.00	7939.00	21300	20240104	-55.49	8600	20240805	10.23	21300	-55.49	20240104	8600	10.23	20240805	21300	-55.49	20240104	8600	10.23	20240805	3.37	N	382840	100	15 억	404321	N	N	19	N	N
10	20241230	161307	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9480	300	2	3.27	399917280	42646	89.85	9060	9500	9000	11930	6430	9180	9377.97	2.61	0	5605	9660	9420	9280	9040	8900	9350	8970	15	2750	100	6600	10	1	15271581	1448	25.83	1.19	12	0.28	367.00	7939.00	21300	20240104	-55.49	8600	20240805	10.23	21300	-55.49	20240104	8600	10.23	20240805	21300	-55.49	20240104	8600	10.23	20240805	3.37	N	382840	100	15 억	398500	N	N	19	N	N
11	20241230	151312	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9480	300	2	3.27	361208920	38565	81.25	9060	9500	9000	11930	6430	9180	9366.61	2.61	0	5610	9660	9420	9280	9040	8900	9350	8970	15	2750	100	6600	10	1	15271581	1448	25.83	1.19	12	0.25	367.00	7939.00	21300	20240104	-55.49	8600	20240805	10.23	21300	-55.49	20240104	8600	10.23	20240805	21300	-55.49	20240104	8600	10.23	20240805	3.37	N	382840	100	15 억	398500	N	N	67	N	N
12	20241230	141312	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9490	310	2	3.38	306110050	32753	69.01	9060	9490	9000	11930	6430	9180	9346.41	2.61	0	5729	9660	9420	9280	9040	8900	9350	8970	15	2750	100	6600	10	1	15271581	1449	25.86	1.20	12	0.21	367.00	7939.00	21300	20240104	-55.45	8600	20240805	10.35	21300	-55.45	20240104	8600	10.35	20240805	21300	-55.45	20240104	8600	10.35	20240805	3.37	N	382840	100	15 억	398500	N	N	67	N	N
13	20241230	131313	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9480	300	2	3.27	279684880	29956	63.11	9060	9490	9000	11930	6430	9180	9336.93	2.61	0	5174	9660	9420	9280	9040	8900	9350	8970	15	2750	100	6600	10	1	15271581	1448	25.83	1.19	12	0.20	367.00	7939.00	21300	20240104	-55.49	8600	20240805	10.23	21300	-55.49	20240104	8600	10.23	20240805	21300	-55.49	20240104	8600	10.23	20240805	3.37	N	382840	100	15 억	398500	N	N	67	N	N
14	20241230	121308	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9380	200	2	2.18	228321590	24512	51.64	9060	9450	9000	11930	6430	9180	9315.12	2.61	0	6668	9660	9420	9280	9040	8900	9350	8970	15	2750	100	6600	10	1	15271581	1432	25.56	1.18	12	0.16	367.00	7939.00	21300	20240104	-55.96	8600	20240805	9.07	21300	-55.96	20240104	8600	9.07	20240805	21300	-55.96	20240104	8600	9.07	20240805	3.37	N	382840	100	15 억	398500	N	N	67	N	N
15	20241230	111309	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9400	220	2	2.40	172352140	18543	39.07	9060	9450	9000	11930	6430	9180	9295.21	2.61	0	5680	9660	9420	9280	9040	8900	9350	8970	15	2750	100	6600	10	1	15271581	1436	25.61	1.18	12	0.12	367.00	7939.00	21300	20240104	-55.87	8600	20240805	9.30	21300	-55.87	20240104	8600	9.30	20240805	21300	-55.87	20240104	8600	9.30	20240805	3.37	N	382840	100	15 억	398500	N	N	67	N	N
16	20241230	101308	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9370	190	2	2.07	116865790	12640	26.63	9060	9380	9000	11930	6430	9180	9246.12	2.61	0	3358	9660	9420	9280	9040	8900	9350	8970	15	2750	100	6600	10	1	15271581	1431	25.53	1.18	12	0.08	367.00	7939.00	21300	20240104	-56.01	8600	20240805	8.95	21300	-56.01	20240104	8600	8.95	20240805	21300	-56.01	20240104	8600	8.95	20240805	3.37	N	382840	100	15 억	398500	N	N	67	N	N
17	20241230	091313	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9240	60	2	0.65	29920960	3290	6.93	9060	9250	9000	11930	6430	9180	9092.44	2.61	0	896	9660	9420	9280	9040	8900	9350	8970	15	2750	100	6600	10	1	15271581	1411	25.18	1.16	12	0.02	367.00	7939.00	21300	20240104	-56.62	8600	20240805	7.44	21300	-56.62	20240104	8600	7.44	20240805	21300	-56.62	20240104	8600	7.44	20240805	3.37	N	382840	100	15 억	398500	N	N	67	N	N
18	20241227	161304	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9180	-300	5	-3.16	422602910	45710	112.06	9390	9520	9140	12320	6640	9480	9245.29	2.60	0	1184	9973	9726	9553	9306	9133	9640	9220	15	2840	100	6820	10	1	15271581	1402	25.01	1.16	12	0.30	367.00	7939.00	21300	20240104	-56.90	8600	20240805	6.74	21300	-56.90	20240104	8600	6.74	20240805	21300	-56.90	20240104	8600	6.74	20240805	3.39	N	382840	100	15 억	397230	N	N	67	N	N
19	20241227	151303	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	-290	5	-3.06	394660790	42669	104.61	9390	9520	9140	12320	6640	9480	9249.34	2.60	0	-361	9973	9726	9553	9306	9133	9640	9220	15	2840	100	6820	10	1	15271581	1403	25.04	1.16	12	0.28	367.00	7939.00	21300	20240104	-56.85	8600	20240805	6.86	21300	-56.85	20240104	8600	6.86	20240805	21300	-56.85	20240104	8600	6.86	20240805	3.39	N	382840	100	15 억	397230	N	N	28	N	N
20	20241227	141307	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9240	-240	5	-2.53	345009240	37275	91.38	9390	9520	9140	12320	6640	9480	9255.76	2.60	0	-1017	9973	9726	9553	9306	9133	9640	9220	15	2840	100	6820	10	1	15271581	1411	25.18	1.16	12	0.24	367.00	7939.00	21300	20240104	-56.62	8600	20240805	7.44	21300	-56.62	20240104	8600	7.44	20240805	21300	-56.62	20240104	8600	7.44	20240805	3.39	N	382840	100	15 억	397230	N	N	28	N	N
21	20241227	131304	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9180	-300	5	-3.16	309185350	33379	81.83	9390	9520	9140	12320	6640	9480	9262.85	2.60	0	-2656	9973	9726	9553	9306	9133	9640	9220	15	2840	100	6820	10	1	15271581	1402	25.01	1.16	12	0.22	367.00	7939.00	21300	20240104	-56.90	8600	20240805	6.74	21300	-56.90	20240104	8600	6.74	20240805	21300	-56.90	20240104	8600	6.74	20240805	3.39	N	382840	100	15 억	397230	N	N	28	N	N
22	20241227	121305	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9150	-330	5	-3.48	265114570	28575	70.05	9390	9520	9140	12320	6640	9480	9277.83	2.60	0	-3083	9973	9726	9553	9306	9133	9640	9220	15	2840	100	6820	10	1	15271581	1397	24.93	1.15	12	0.19	367.00	7939.00	21300	20240104	-57.04	8600	20240805	6.40	21300	-57.04	20240104	8600	6.40	20240805	21300	-57.04	20240104	8600	6.40	20240805	3.39	N	382840	100	15 억	397230	N	N	28	N	N
23	20241227	111304	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	-280	5	-2.95	197277270	21183	51.93	9390	9520	9140	12320	6640	9480	9312.98	2.60	0	-2954	9973	9726	9553	9306	9133	9640	9220	15	2840	100	6820	10	1	15271581	1405	25.07	1.16	12	0.14	367.00	7939.00	21300	20240104	-56.81	8600	20240805	6.98	21300	-56.81	20240104	8600	6.98	20240805	21300	-56.81	20240104	8600	6.98	20240805	3.39	N	382840	100	15 억	397230	N	N	28	N	N
24	20241227	101303	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9410	-70	5	-0.74	90483600	9627	23.60	9390	9520	9310	12320	6640	9480	9398.92	2.60	0	-1429	9973	9726	9553	9306	9133	9640	9220	15	2840	100	6820	10	1	15271581	1437	25.64	1.19	12	0.06	367.00	7939.00	21300	20240104	-55.82	8600	20240805	9.42	21300	-55.82	20240104	8600	9.42	20240805	21300	-55.82	20240104	8600	9.42	20240805	3.39	N	382840	100	15 억	397230	N	N	28	N	N
25	20241227	091309	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9410	-70	5	-0.74	45216260	4794	11.75	9390	9520	9350	12320	6640	9480	9431.81	2.60	0	-2857	9973	9726	9553	9306	9133	9640	9220	15	2840	100	6820	10	1	15271581	1437	25.64	1.19	12	0.03	367.00	7939.00	21300	20240104	-55.82	8600	20240805	9.42	21300	-55.82	20240104	8600	9.42	20240805	21300	-55.82	20240104	8600	9.42	20240805	3.39	N	382840	100	15 억	397230	N	N	28	N	N
26	20241226	161258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	-110	5	-1.15	383572310	40275	84.14	9640	9800	9380	12460	6720	9590	9523.85	2.66	0	-10010	9956	9772	9676	9492	9396	9725	9445	15	2870	100	6900	10	1	15271581	1448	25.83	1.19	12	0.26	367.00	7939.00	21300	20240104	-55.49	8600	20240805	10.23	21300	-55.49	20240104	8600	10.23	20240805	21300	-55.49	20240104	8600	10.23	20240805	3.46	N	382840	100	15 억	406819	N	N	28	N	N
27	20241226	151255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	-110	5	-1.15	374235230	39290	82.08	9640	9800	9380	12460	6720	9590	9524.95	2.66	0	-10324	9956	9772	9676	9492	9396	9725	9445	15	2870	100	6900	10	1	15271581	1448	25.83	1.19	12	0.26	367.00	7939.00	21300	20240104	-55.49	8600	20240805	10.23	21300	-55.49	20240104	8600	10.23	20240805	21300	-55.49	20240104	8600	10.23	20240805	3.46	N	382840	100	15 억	406819	N	N	31	N	N
28	20241226	141253	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9450	-140	5	-1.46	330898420	34696	72.48	9640	9800	9380	12460	6720	9590	9537.08	2.66	0	-10787	9956	9772	9676	9492	9396	9725	9445	15	2870	100	6900	10	1	15271581	1443	25.75	1.19	12	0.23	367.00	7939.00	21300	20240104	-55.63	8600	20240805	9.88	21300	-55.63	20240104	8600	9.88	20240805	21300	-55.63	20240104	8600	9.88	20240805	3.46	N	382840	100	15 억	406819	N	N	31	N	N
29	20241226	131255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	-40	5	-0.42	206712520	21571	45.06	9640	9800	9510	12460	6720	9590	9582.89	2.66	0	-5388	9956	9772	9676	9492	9396	9725	9445	15	2870	100	6900	10	1	15271581	1458	26.02	1.20	12	0.14	367.00	7939.00	21300	20240104	-55.16	8600	20240805	11.05	21300	-55.16	20240104	8600	11.05	20240805	21300	-55.16	20240104	8600	11.05	20240805	3.46	N	382840	100	15 억	406819	N	N	31	N	N
30	20241226	121252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	-40	5	-0.42	180640930	18841	39.36	9640	9800	9510	12460	6720	9590	9587.65	2.66	0	-5642	9956	9772	9676	9492	9396	9725	9445	15	2870	100	6900	10	1	15271581	1458	26.02	1.20	12	0.12	367.00	7939.00	21300	20240104	-55.16	8600	20240805	11.05	21300	-55.16	20240104	8600	11.05	20240805	21300	-55.16	20240104	8600	11.05	20240805	3.46	N	382840	100	15 억	406819	N	N	31	N	N
31	20241226	111251	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	-40	5	-0.42	155862840	16246	33.94	9640	9800	9510	12460	6720	9590	9593.92	2.66	0	-4706	9956	9772	9676	9492	9396	9725	9445	15	2870	100	6900	10	1	15271581	1458	26.02	1.20	12	0.11	367.00	7939.00	21300	20240104	-55.16	8600	20240805	11.05	21300	-55.16	20240104	8600	11.05	20240805	21300	-55.16	20240104	8600	11.05	20240805	3.46	N	382840	100	15 억	406819	N	N	31	N	N
32	20241226	101254	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9590	0	3	0.00	104016390	10824	22.61	9640	9800	9510	12460	6720	9590	9609.79	2.66	0	-4546	9956	9772	9676	9492	9396	9725	9445	15	2870	100	6900	10	1	15271581	1465	26.13	1.21	12	0.07	367.00	7939.00	21300	20240104	-54.98	8600	20240805	11.51	21300	-54.98	20240104	8600	11.51	20240805	21300	-54.98	20240104	8600	11.51	20240805	3.46	N	382840	100	15 억	406819	N	N	31	N	N
33	20241226	091252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9610	20	2	0.21	36566310	3780	7.90	9640	9800	9610	12460	6720	9590	9673.63	2.66	0	-1050	9956	9772	9676	9492	9396	9725	9445	15	2870	100	6900	10	1	15271581	1468	26.19	1.21	12	0.02	367.00	7939.00	21300	20240104	-54.88	8600	20240805	11.74	21300	-54.88	20240104	8600	11.74	20240805	21300	-54.88	20240104	8600	11.74	20240805	3.46	N	382840	100	15 억	406819	N	N	31	N	N
34	20241224	161253	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9590	-90	5	-0.93	453597410	46757	92.18	9680	9860	9580	12580	6780	9680	9701.88	2.69	0	-3983	9933	9806	9633	9506	9333	9870	9570	15	2900	100	6960	10	1	15271581	1465	26.13	1.21	12	0.31	367.00	7939.00	21300	20240104	-54.98	8600	20240805	11.51	21300	-54.98	20240104	8600	11.51	20240805	21300	-54.98	20240104	8600	11.51	20240805	3.59	N	382840	100	15 억	410456	N	N	31	N	N
35	20241224	151252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9670	-10	5	-0.10	409042000	42115	83.02	9680	9860	9610	12580	6780	9680	9712.50	2.69	0	-3989	9933	9806	9633	9506	9333	9870	9570	15	2900	100	6960	10	1	15271581	1477	26.35	1.22	12	0.28	367.00	7939.00	21300	20240104	-54.60	8600	20240805	12.44	21300	-54.60	20240104	8600	12.44	20240805	21300	-54.60	20240104	8600	12.44	20240805	3.59	N	382840	100	15 억	410456	N	N	58	N	N
36	20241224	141249	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9710	30	2	0.31	355045790	36514	71.98	9680	9860	9620	12580	6780	9680	9723.55	2.69	0	-4083	9933	9806	9633	9506	9333	9870	9570	15	2900	100	6960	10	1	15271581	1483	26.46	1.22	12	0.24	367.00	7939.00	21300	20240104	-54.41	8600	20240805	12.91	21300	-54.41	20240104	8600	12.91	20240805	21300	-54.41	20240104	8600	12.91	20240805	3.59	N	382840	100	15 억	410456	N	N	58	N	N
37	20241224	131251	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9670	-10	5	-0.10	315418590	32416	63.90	9680	9860	9620	12580	6780	9680	9730.34	2.69	0	-2619	9933	9806	9633	9506	9333	9870	9570	15	2900	100	6960	10	1	15271581	1477	26.35	1.22	12	0.21	367.00	7939.00	21300	20240104	-54.60	8600	20240805	12.44	21300	-54.60	20240104	8600	12.44	20240805	21300	-54.60	20240104	8600	12.44	20240805	3.59	N	382840	100	15 억	410456	N	N	58	N	N
38	20241224	121253	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9670	-10	5	-0.10	288051630	29580	58.31	9680	9860	9620	12580	6780	9680	9738.05	2.69	0	-2036	9933	9806	9633	9506	9333	9870	9570	15	2900	100	6960	10	1	15271581	1477	26.35	1.22	12	0.19	367.00	7939.00	21300	20240104	-54.60	8600	20240805	12.44	21300	-54.60	20240104	8600	12.44	20240805	21300	-54.60	20240104	8600	12.44	20240805	3.59	N	382840	100	15 억	410456	N	N	58	N	N
39	20241224	111252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9670	-10	5	-0.10	228806930	23448	46.22	9680	9860	9650	12580	6780	9680	9758.06	2.69	0	-520	9933	9806	9633	9506	9333	9870	9570	15	2900	100	6960	10	1	15271581	1477	26.35	1.22	12	0.15	367.00	7939.00	21300	20240104	-54.60	8600	20240805	12.44	21300	-54.60	20240104	8600	12.44	20240805	21300	-54.60	20240104	8600	12.44	20240805	3.59	N	382840	100	15 억	410456	N	N	58	N	N
40	20241224	101251	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9700	20	2	0.21	175468800	17944	35.37	9680	9860	9680	12580	6780	9680	9778.69	2.69	0	1204	9933	9806	9633	9506	9333	9870	9570	15	2900	100	6960	10	1	15271581	1481	26.43	1.22	12	0.12	367.00	7939.00	21300	20240104	-54.46	8600	20240805	12.79	21300	-54.46	20240104	8600	12.79	20240805	21300	-54.46	20240104	8600	12.79	20240805	3.59	N	382840	100	15 억	410456	N	N	58	N	N
41	20241224	091258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9800	120	2	1.24	35125780	3599	7.09	9680	9800	9680	12580	6780	9680	9759.87	2.69	0	1044	9933	9806	9633	9506	9333	9870	9570	15	2900	100	6960	10	1	15271581	1497	26.70	1.23	12	0.02	367.00	7939.00	21300	20240104	-53.99	8600	20240805	13.95	21300	-53.99	20240104	8600	13.95	20240805	21300	-53.99	20240104	8600	13.95	20240805	3.59	N	382840	100	15 억	410456	N	N	58	N	N
42	20241223	161242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9680	200	2	2.11	487757060	50642	64.83	9490	9760	9460	12320	6640	9480	9631.37	2.54	0	22054	10366	9922	9516	9072	8666	9720	8870	15	2840	100	6820	10	1	15271581	1478	26.38	1.22	12	0.33	367.00	7939.00	21300	20240104	-54.55	8600	20240805	12.56	21300	-54.55	20240104	8600	12.56	20240805	21300	-54.55	20240104	8600	12.56	20240805	3.55	N	382840	100	15 억	388474	N	N	58	N	N
43	20241223	151246	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9720	240	2	2.53	471668860	48981	62.70	9490	9760	9460	12320	6640	9480	9629.63	2.54	0	21319	10366	9922	9516	9072	8666	9720	8870	15	2840	100	6820	10	1	15271581	1484	26.49	1.22	12	0.32	367.00	7939.00	21300	20240104	-54.37	8600	20240805	13.02	21300	-54.37	20240104	8600	13.02	20240805	21300	-54.37	20240104	8600	13.02	20240805	3.55	N	382840	100	15 억	388474	N	N	2	N	N
44	20241223	141243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9750	270	2	2.85	422304800	43896	56.19	9490	9760	9460	12320	6640	9480	9620.58	2.54	0	19052	10366	9922	9516	9072	8666	9720	8870	15	2840	100	6820	10	1	15271581	1489	26.57	1.23	12	0.29	367.00	7939.00	21300	20240104	-54.23	8600	20240805	13.37	21300	-54.23	20240104	8600	13.37	20240805	21300	-54.23	20240104	8600	13.37	20240805	3.55	N	382840	100	15 억	388474	N	N	2	N	N
45	20241223	131242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9730	250	2	2.64	393558500	40943	52.41	9490	9760	9460	12320	6640	9480	9612.35	2.54	0	18250	10366	9922	9516	9072	8666	9720	8870	15	2840	100	6820	10	1	15271581	1486	26.51	1.23	12	0.27	367.00	7939.00	21300	20240104	-54.32	8600	20240805	13.14	21300	-54.32	20240104	8600	13.14	20240805	21300	-54.32	20240104	8600	13.14	20240805	3.55	N	382840	100	15 억	388474	N	N	2	N	N
46	20241223	121245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9730	250	2	2.64	365857710	38093	48.76	9490	9760	9460	12320	6640	9480	9604.33	2.54	0	17998	10366	9922	9516	9072	8666	9720	8870	15	2840	100	6820	10	1	15271581	1486	26.51	1.23	12	0.25	367.00	7939.00	21300	20240104	-54.32	8600	20240805	13.14	21300	-54.32	20240104	8600	13.14	20240805	21300	-54.32	20240104	8600	13.14	20240805	3.55	N	382840	100	15 억	388474	N	N	2	N	N
47	20241223	111240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9680	200	2	2.11	312798560	32641	41.78	9490	9760	9460	12320	6640	9480	9583.00	2.54	0	14237	10366	9922	9516	9072	8666	9720	8870	15	2840	100	6820	10	1	15271581	1478	26.38	1.22	12	0.21	367.00	7939.00	21300	20240104	-54.55	8600	20240805	12.56	21300	-54.55	20240104	8600	12.56	20240805	21300	-54.55	20240104	8600	12.56	20240805	3.55	N	382840	100	15 억	388474	N	N	2	N	N
48	20241223	101234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9620	140	2	1.48	285085600	29779	38.12	9490	9760	9460	12320	6640	9480	9573.38	2.54	0	12816	10366	9922	9516	9072	8666	9720	8870	15	2840	100	6820	10	1	15271581	1469	26.21	1.21	12	0.19	367.00	7939.00	21300	20240104	-54.84	8600	20240805	11.86	21300	-54.84	20240104	8600	11.86	20240805	21300	-54.84	20240104	8600	11.86	20240805	3.55	N	382840	100	15 억	388474	N	N	2	N	N
49	20241223	091240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9700	220	2	2.32	76616010	7932	10.15	9490	9760	9490	12320	6640	9480	9659.10	2.54	0	2083	10366	9922	9516	9072	8666	9720	8870	15	2840	100	6820	10	1	15271581	1481	26.43	1.22	12	0.05	367.00	7939.00	21300	20240104	-54.46	8600	20240805	12.79	21300	-54.46	20240104	8600	12.79	20240805	21300	-54.46	20240104	8600	12.79	20240805	3.55	N	382840	100	15 억	388474	N	N	2	N	N
50	20241220	161234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	-450	5	-4.53	743793000	77362	165.23	9950	9960	9110	12900	6960	9930	9614.69	2.44	0	16110	10136	10032	9976	9872	9816	10005	9845	15	2970	100	7140	10	1	15271581	1448	25.83	1.19	12	0.51	367.00	7939.00	21300	20240104	-55.49	8600	20240805	10.23	21300	-55.49	20240104	8600	10.23	20240805	21300	-55.49	20240104	8600	10.23	20240805	3.53	N	382840	100	15 억	372441	N	N	1	N	N
51	20241220	151238	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9510	-420	5	-4.23	723404170	75212	160.64	9950	9960	9110	12900	6960	9930	9618.20	2.44	0	15450	10136	10032	9976	9872	9816	10005	9845	15	2970	100	7140	10	1	15271581	1452	25.91	1.20	12	0.49	367.00	7939.00	21300	20240104	-55.35	8600	20240805	10.58	21300	-55.35	20240104	8600	10.58	20240805	21300	-55.35	20240104	8600	10.58	20240805	3.53	N	382840	100	15 억	372441	N	N	3	N	N
52	20241220	141235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9580	-350	5	-3.52	656572530	68183	145.62	9950	9960	9110	12900	6960	9930	9629.56	2.44	0	13468	10136	10032	9976	9872	9816	10005	9845	15	2970	100	7140	10	1	15271581	1463	26.10	1.21	12	0.45	367.00	7939.00	21300	20240104	-55.02	8600	20240805	11.40	21300	-55.02	20240104	8600	11.40	20240805	21300	-55.02	20240104	8600	11.40	20240805	3.53	N	382840	100	15 억	372441	N	N	3	N	N
53	20241220	131234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9620	-310	5	-3.12	379937260	39019	83.34	9950	9960	9590	12900	6960	9930	9737.24	2.44	0	1745	10136	10032	9976	9872	9816	10005	9845	15	2970	100	7140	10	1	15271581	1469	26.21	1.21	12	0.26	367.00	7939.00	21300	20240104	-54.84	8600	20240805	11.86	21300	-54.84	20240104	8600	11.86	20240805	21300	-54.84	20240104	8600	11.86	20240805	3.53	N	382840	100	15 억	372441	N	N	3	N	N
54	20241220	121233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9690	-240	5	-2.42	300835530	30799	65.78	9950	9960	9630	12900	6960	9930	9767.70	2.44	0	-1016	10136	10032	9976	9872	9816	10005	9845	15	2970	100	7140	10	1	15271581	1480	26.40	1.22	12	0.20	367.00	7939.00	21300	20240104	-54.51	8600	20240805	12.67	21300	-54.51	20240104	8600	12.67	20240805	21300	-54.51	20240104	8600	12.67	20240805	3.53	N	382840	100	15 억	372441	N	N	3	N	N
55	20241220	111233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9780	-150	5	-1.51	214495060	21893	46.76	9950	9960	9710	12900	6960	9930	9797.43	2.44	0	486	10136	10032	9976	9872	9816	10005	9845	15	2970	100	7140	10	1	15271581	1494	26.65	1.23	12	0.14	367.00	7939.00	21300	20240104	-54.08	8600	20240805	13.72	21300	-54.08	20240104	8600	13.72	20240805	21300	-54.08	20240104	8600	13.72	20240805	3.53	N	382840	100	15 억	372441	N	N	3	N	N
56	20241220	101234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	-60	5	-0.60	149373240	15224	32.52	9950	9960	9710	12900	6960	9930	9811.69	2.44	0	-1044	10136	10032	9976	9872	9816	10005	9845	15	2970	100	7140	10	1	15271581	1507	26.89	1.24	12	0.10	367.00	7939.00	21300	20240104	-53.66	8600	20240805	14.77	21300	-53.66	20240104	8600	14.77	20240805	21300	-53.66	20240104	8600	14.77	20240805	3.53	N	382840	100	15 억	372441	N	N	3	N	N
57	20241220	091236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9830	-100	5	-1.01	50707510	5136	10.97	9950	9960	9810	12900	6960	9930	9872.96	2.44	0	-3483	10136	10032	9976	9872	9816	10005	9845	15	2970	100	7140	10	1	15271581	1501	26.78	1.24	12	0.03	367.00	7939.00	21300	20240104	-53.85	8600	20240805	14.30	21300	-53.85	20240104	8600	14.30	20240805	21300	-53.85	20240104	8600	14.30	20240805	3.53	N	382840	100	15 억	372441	N	N	3	N	N
58	20241219	161230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9930	-280	5	-2.74	465677610	46680	56.19	10000	10080	9920	13270	7150	10210	9974.98	2.46	0	-3813	10403	10306	10163	10066	9923	10355	10115	15	3060	100	7350	10	1	15271581	1516	27.06	1.25	12	0.31	367.00	7939.00	21300	20240104	-53.38	8600	20240805	15.47	21300	-53.38	20240104	8600	15.47	20240805	21300	-53.38	20240104	8600	15.47	20240805	3.50	N	382840	100	15 억	376027	N	N	3	N	N
59	20241219	151228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	-260	5	-2.55	433909990	43485	52.34	10000	10080	9920	13270	7150	10210	9977.30	2.46	0	-3969	10403	10306	10163	10066	9923	10355	10115	15	3060	100	7350	10	1	15271581	1520	27.11	1.25	12	0.28	367.00	7939.00	21300	20240104	-53.29	8600	20240805	15.70	21300	-53.29	20240104	8600	15.70	20240805	21300	-53.29	20240104	8600	15.70	20240805	3.50	N	382840	100	15 억	376027	N	N	23	N	N
60	20241219	141230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	-170	5	-1.67	389677660	39051	47.01	10000	10080	9920	13270	7150	10210	9977.48	2.46	0	-2068	10403	10306	10163	10066	9923	10355	10115	15	3060	100	7350	10	1	15271581	1533	27.36	1.26	12	0.26	367.00	7939.00	21300	20240104	-52.86	8600	20240805	16.74	21300	-52.86	20240104	8600	16.74	20240805	21300	-52.86	20240104	8600	16.74	20240805	3.50	N	382840	100	15 억	376027	N	N	23	N	N
61	20241219	131229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	-170	5	-1.67	356840970	35770	43.06	10000	10080	9920	13270	7150	10210	9974.66	2.46	0	-3026	10403	10306	10163	10066	9923	10355	10115	15	3060	100	7350	10	1	15271581	1533	27.36	1.26	12	0.23	367.00	7939.00	21300	20240104	-52.86	8600	20240805	16.74	21300	-52.86	20240104	8600	16.74	20240805	21300	-52.86	20240104	8600	16.74	20240805	3.50	N	382840	100	15 억	376027	N	N	23	N	N
62	20241219	121232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10060	-150	5	-1.47	341742670	34261	41.24	10000	10080	9920	13270	7150	10210	9973.29	2.46	0	-3299	10403	10306	10163	10066	9923	10355	10115	15	3060	100	7350	10	1	15271581	1536	27.41	1.27	12	0.22	367.00	7939.00	21300	20240104	-52.77	8600	20240805	16.98	21300	-52.77	20240104	8600	16.98	20240805	21300	-52.77	20240104	8600	16.98	20240805	3.50	N	382840	100	15 억	376027	N	N	23	N	N
63	20241219	111228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	-260	5	-2.55	283578830	28434	34.23	10000	10080	9920	13270	7150	10210	9971.54	2.46	0	-6236	10403	10306	10163	10066	9923	10355	10115	15	3060	100	7350	10	1	15271581	1520	27.11	1.25	12	0.19	367.00	7939.00	21300	20240104	-53.29	8600	20240805	15.70	21300	-53.29	20240104	8600	15.70	20240805	21300	-53.29	20240104	8600	15.70	20240805	3.50	N	382840	100	15 억	376027	N	N	23	N	N
64	20241219	101221	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	-210	5	-2.06	228925560	22946	27.62	10000	10080	9920	13270	7150	10210	9974.64	2.46	0	-3699	10403	10306	10163	10066	9923	10355	10115	15	3060	100	7350	10	1	15271581	1527	27.25	1.26	12	0.15	367.00	7939.00	21300	20240104	-53.05	8600	20240805	16.28	21300	-53.05	20240104	8600	16.28	20240805	21300	-53.05	20240104	8600	16.28	20240805	3.50	N	382840	100	15 억	376027	N	N	23	N	N
65	20241219	091232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10020	-190	5	-1.86	55266790	5531	6.66	10000	10080	9920	13270	7150	10210	9983.93	2.46	0	-1452	10403	10306	10163	10066	9923	10355	10115	15	3060	100	7350	10	1	15271581	1530	27.30	1.26	12	0.04	367.00	7939.00	21300	20240104	-52.96	8600	20240805	16.51	21300	-52.96	20240104	8600	16.51	20240805	21300	-52.96	20240104	8600	16.51	20240805	3.50	N	382840	100	15 억	376027	N	N	23	N	N
66	20241218	161225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10210	230	2	2.30	839796460	82574	98.72	10150	10260	10020	12970	6990	9980	10170.20	2.51	0	-6959	10286	10132	10016	9862	9746	10075	9805	15	2990	100	7180	10	1	15271581	1559	27.82	1.29	12	0.54	367.00	7939.00	21300	20240104	-52.07	8600	20240805	18.72	21300	-52.07	20240104	8600	18.72	20240805	21300	-52.07	20240104	8600	18.72	20240805	3.50	N	382840	100	15 억	382905	N	N	23	N	N
67	20241218	151230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10250	270	2	2.71	816186810	80264	95.96	10150	10260	10020	12970	6990	9980	10168.78	2.51	0	-6533	10286	10132	10016	9862	9746	10075	9805	15	2990	100	7180	10	1	15271581	1565	27.93	1.29	12	0.53	367.00	7939.00	21300	20240104	-51.88	8600	20240805	19.19	21300	-51.88	20240104	8600	19.19	20240805	21300	-51.88	20240104	8600	19.19	20240805	3.50	N	382840	100	15 억	382905	N	N	72	N	N
68	20241218	141223	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10170	190	2	1.90	700566020	68946	82.43	10150	10260	10020	12970	6990	9980	10161.08	2.51	0	-11220	10286	10132	10016	9862	9746	10075	9805	15	2990	100	7180	10	1	15271581	1553	27.71	1.28	12	0.45	367.00	7939.00	21300	20240104	-52.25	8600	20240805	18.26	21300	-52.25	20240104	8600	18.26	20240805	21300	-52.25	20240104	8600	18.26	20240805	3.50	N	382840	100	15 억	382905	N	N	72	N	N
69	20241218	131228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10100	120	2	1.20	663316060	65279	78.04	10150	10260	10020	12970	6990	9980	10161.25	2.51	0	-11899	10286	10132	10016	9862	9746	10075	9805	15	2990	100	7180	10	1	15271581	1542	27.52	1.27	12	0.43	367.00	7939.00	21300	20240104	-52.58	8600	20240805	17.44	21300	-52.58	20240104	8600	17.44	20240805	21300	-52.58	20240104	8600	17.44	20240805	3.50	N	382840	100	15 억	382905	N	N	72	N	N
70	20241218	121220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10120	140	2	1.40	622446770	61235	73.21	10150	10260	10020	12970	6990	9980	10164.89	2.51	0	-11371	10286	10132	10016	9862	9746	10075	9805	15	2990	100	7180	10	1	15271581	1545	27.57	1.27	12	0.40	367.00	7939.00	21300	20240104	-52.49	8600	20240805	17.67	21300	-52.49	20240104	8600	17.67	20240805	21300	-52.49	20240104	8600	17.67	20240805	3.50	N	382840	100	15 억	382905	N	N	72	N	N
71	20241218	111220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10130	150	2	1.50	569720050	56021	66.98	10150	10260	10020	12970	6990	9980	10169.76	2.51	0	-7667	10286	10132	10016	9862	9746	10075	9805	15	2990	100	7180	10	1	15271581	1547	27.60	1.28	12	0.37	367.00	7939.00	21300	20240104	-52.44	8600	20240805	17.79	21300	-52.44	20240104	8600	17.79	20240805	21300	-52.44	20240104	8600	17.79	20240805	3.50	N	382840	100	15 억	382905	N	N	72	N	N
72	20241218	101227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10130	150	2	1.50	396988690	39023	46.65	10150	10260	10020	12970	6990	9980	10173.20	2.51	0	-4060	10286	10132	10016	9862	9746	10075	9805	15	2990	100	7180	10	1	15271581	1547	27.60	1.28	12	0.26	367.00	7939.00	21300	20240104	-52.44	8600	20240805	17.79	21300	-52.44	20240104	8600	17.79	20240805	21300	-52.44	20240104	8600	17.79	20240805	3.50	N	382840	100	15 억	382905	N	N	72	N	N
73	20241218	091232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10260	280	2	2.81	167913720	16489	19.71	10150	10260	10020	12970	6990	9980	10183.38	2.51	0	2396	10286	10132	10016	9862	9746	10075	9805	15	2990	100	7180	10	1	15271581	1567	27.96	1.29	12	0.11	367.00	7939.00	21300	20240104	-51.83	8600	20240805	19.30	21300	-51.83	20240104	8600	19.30	20240805	21300	-51.83	20240104	8600	19.30	20240805	3.50	N	382840	100	15 억	382905	N	N	72	N	N
74	20241217	161223	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	-80	5	-0.80	830961740	83283	152.17	10080	10170	9900	13070	7050	10060	9977.57	2.44	0	9525	10273	10166	10093	9986	9913	10130	9950	15	3010	100	7240	10	1	15271581	1524	27.19	1.26	12	0.55	367.00	7939.00	21300	20240104	-53.15	8600	20240805	16.05	21300	-53.15	20240104	8600	16.05	20240805	21300	-53.15	20240104	8600	16.05	20240805	3.49	N	382840	100	15 억	373202	N	N	72	N	N
75	20241217	151227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9960	-100	5	-0.99	799839910	80156	146.46	10080	10170	9900	13070	7050	10060	9978.54	2.44	0	9430	10273	10166	10093	9986	9913	10130	9950	15	3010	100	7240	10	1	15271581	1521	27.14	1.25	12	0.52	367.00	7939.00	21300	20240104	-53.24	8600	20240805	15.81	21300	-53.24	20240104	8600	15.81	20240805	21300	-53.24	20240104	8600	15.81	20240805	3.49	N	382840	100	15 억	373202	N	N	48	N	N
76	20241217	141218	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	-80	5	-0.80	698486560	69957	127.82	10080	10170	9900	13070	7050	10060	9984.51	2.44	0	8193	10273	10166	10093	9986	9913	10130	9950	15	3010	100	7240	10	1	15271581	1524	27.19	1.26	12	0.46	367.00	7939.00	21300	20240104	-53.15	8600	20240805	16.05	21300	-53.15	20240104	8600	16.05	20240805	21300	-53.15	20240104	8600	16.05	20240805	3.49	N	382840	100	15 억	373202	N	N	48	N	N
77	20241217	131213	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9930	-130	5	-1.29	594505520	59545	108.80	10080	10170	9900	13070	7050	10060	9984.14	2.44	0	1984	10273	10166	10093	9986	9913	10130	9950	15	3010	100	7240	10	1	15271581	1516	27.06	1.25	12	0.39	367.00	7939.00	21300	20240104	-53.38	8600	20240805	15.47	21300	-53.38	20240104	8600	15.47	20240805	21300	-53.38	20240104	8600	15.47	20240805	3.49	N	382840	100	15 억	373202	N	N	48	N	N
78	20241217	121140	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	-110	5	-1.09	504611990	50481	92.24	10080	10170	9930	13070	7050	10060	9996.08	2.44	0	-1128	10273	10166	10093	9986	9913	10130	9950	15	3010	100	7240	10	1	15271581	1520	27.11	1.25	12	0.33	367.00	7939.00	21300	20240104	-53.29	8600	20240805	15.70	21300	-53.29	20240104	8600	15.70	20240805	21300	-53.29	20240104	8600	15.70	20240805	3.49	N	382840	100	15 억	373202	N	N	48	N	N
79	20241217	111202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9960	-100	5	-0.99	332243100	33160	60.59	10080	10170	9940	13070	7050	10060	10019.39	2.44	0	-10886	10273	10166	10093	9986	9913	10130	9950	15	3010	100	7240	10	1	15271581	1521	27.14	1.25	12	0.22	367.00	7939.00	21300	20240104	-53.24	8600	20240805	15.81	21300	-53.24	20240104	8600	15.81	20240805	21300	-53.24	20240104	8600	15.81	20240805	3.49	N	382840	100	15 억	373202	N	N	48	N	N
80	20241217	101208	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9970	-90	5	-0.89	273450320	27267	49.82	10080	10170	9940	13070	7050	10060	10028.62	2.44	0	-11821	10273	10166	10093	9986	9913	10130	9950	15	3010	100	7240	10	1	15271581	1523	27.17	1.26	12	0.18	367.00	7939.00	21300	20240104	-53.19	8600	20240805	15.93	21300	-53.19	20240104	8600	15.93	20240805	21300	-53.19	20240104	8600	15.93	20240805	3.49	N	382840	100	15 억	373202	N	N	48	N	N
81	20241217	091225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9990	-70	5	-0.70	144026540	14338	26.20	10080	10170	9980	13070	7050	10060	10045.09	2.44	0	-9713	10273	10166	10093	9986	9913	10130	9950	15	3010	100	7240	10	1	15271581	1526	27.22	1.26	12	0.09	367.00	7939.00	21300	20240104	-53.10	8600	20240805	16.16	21300	-53.10	20240104	8600	16.16	20240805	21300	-53.10	20240104	8600	16.16	20240805	3.49	N	382840	100	15 억	373202	N	N	48	N	N
82	20241216	161214	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10060	60	2	0.60	544679140	53964	116.51	10130	10200	10020	13000	7000	10000	10093.42	2.38	0	9772	10226	10112	9946	9832	9666	10170	9890	15	3000	100	7200	10	1	15271581	1536	27.41	1.27	12	0.35	367.00	7939.00	21300	20240104	-52.77	8600	20240805	16.98	21300	-52.77	20240104	8600	16.98	20240805	21300	-52.77	20240104	8600	16.98	20240805	3.45	N	382840	100	15 억	363545	N	N	48	N	N
83	20241216	151224	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10100	100	2	1.00	532140250	52722	113.83	10130	10200	10020	13000	7000	10000	10093.32	2.38	0	9978	10226	10112	9946	9832	9666	10170	9890	15	3000	100	7200	10	1	15271581	1542	27.52	1.27	12	0.35	367.00	7939.00	21300	20240104	-52.58	8600	20240805	17.44	21300	-52.58	20240104	8600	17.44	20240805	21300	-52.58	20240104	8600	17.44	20240805	3.45	N	382840	100	15 억	363545	N	N	128	N	N
84	20241216	141222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10140	140	2	1.40	491595970	48693	105.13	10130	10200	10020	13000	7000	10000	10095.82	2.38	0	9432	10226	10112	9946	9832	9666	10170	9890	15	3000	100	7200	10	1	15271581	1549	27.63	1.28	12	0.32	367.00	7939.00	21300	20240104	-52.39	8600	20240805	17.91	21300	-52.39	20240104	8600	17.91	20240805	21300	-52.39	20240104	8600	17.91	20240805	3.45	N	382840	100	15 억	363545	N	N	128	N	N
85	20241216	131224	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10070	70	2	0.70	413387400	40944	88.40	10130	10200	10020	13000	7000	10000	10096.41	2.38	0	6572	10226	10112	9946	9832	9666	10170	9890	15	3000	100	7200	10	1	15271581	1538	27.44	1.27	12	0.27	367.00	7939.00	21300	20240104	-52.72	8600	20240805	17.09	21300	-52.72	20240104	8600	17.09	20240805	21300	-52.72	20240104	8600	17.09	20240805	3.45	N	382840	100	15 억	363545	N	N	128	N	N
86	20241216	121223	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10130	130	2	1.30	332111240	32880	70.99	10130	10200	10020	13000	7000	10000	10100.71	2.38	0	4472	10226	10112	9946	9832	9666	10170	9890	15	3000	100	7200	10	1	15271581	1547	27.60	1.28	12	0.22	367.00	7939.00	21300	20240104	-52.44	8600	20240805	17.79	21300	-52.44	20240104	8600	17.79	20240805	21300	-52.44	20240104	8600	17.79	20240805	3.45	N	382840	100	15 억	363545	N	N	128	N	N
87	20241216	111222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	40	2	0.40	284718620	28184	60.85	10130	10200	10020	13000	7000	10000	10102.14	2.38	0	2023	10226	10112	9946	9832	9666	10170	9890	15	3000	100	7200	10	1	15271581	1533	27.36	1.26	12	0.18	367.00	7939.00	21300	20240104	-52.86	8600	20240805	16.74	21300	-52.86	20240104	8600	16.74	20240805	21300	-52.86	20240104	8600	16.74	20240805	3.45	N	382840	100	15 억	363545	N	N	128	N	N
88	20241216	101223	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10120	120	2	1.20	224308240	22178	47.88	10130	10200	10050	13000	7000	10000	10114.00	2.38	0	1474	10226	10112	9946	9832	9666	10170	9890	15	3000	100	7200	10	1	15271581	1545	27.57	1.27	12	0.15	367.00	7939.00	21300	20240104	-52.49	8600	20240805	17.67	21300	-52.49	20240104	8600	17.67	20240805	21300	-52.49	20240104	8600	17.67	20240805	3.45	N	382840	100	15 억	363545	N	N	128	N	N
89	20241216	091224	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10180	180	2	1.80	56130450	5537	11.95	10130	10200	10070	13000	7000	10000	10137.34	2.38	0	2204	10226	10112	9946	9832	9666	10170	9890	15	3000	100	7200	10	1	15271581	1555	27.74	1.28	12	0.04	367.00	7939.00	21300	20240104	-52.21	8600	20240805	18.37	21300	-52.21	20240104	8600	18.37	20240805	21300	-52.21	20240104	8600	18.37	20240805	3.45	N	382840	100	15 억	363545	N	N	128	N	N
90	20241213	161214	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	100	2	1.01	456354970	45917	65.52	9880	10060	9780	12870	6930	9900	9938.69	2.44	0	-8296	10180	10040	9810	9670	9440	10110	9740	15	2970	100	7120	10	1	15271581	1527	27.25	1.26	12	0.30	367.00	7939.00	21300	20240104	-53.05	8600	20240805	16.28	21300	-53.05	20240104	8600	16.28	20240805	21300	-53.05	20240104	8600	16.28	20240805	3.47	N	382840	100	15 억	371892	N	N	128	N	N
91	20241213	151220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9960	60	2	0.61	422845630	42559	60.73	9880	10060	9780	12870	6930	9900	9935.52	2.44	0	-8109	10180	10040	9810	9670	9440	10110	9740	15	2970	100	7120	10	1	15271581	1521	27.14	1.25	12	0.28	367.00	7939.00	21300	20240104	-53.24	8600	20240805	15.81	21300	-53.24	20240104	8600	15.81	20240805	21300	-53.24	20240104	8600	15.81	20240805	3.47	N	382840	100	15 억	371892	N	N	32	N	N
92	20241213	141220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10030	130	2	1.31	366500750	36919	52.68	9880	10060	9780	12870	6930	9900	9927.16	2.44	0	-5940	10180	10040	9810	9670	9440	10110	9740	15	2970	100	7120	10	1	15271581	1532	27.33	1.26	12	0.24	367.00	7939.00	21300	20240104	-52.91	8600	20240805	16.63	21300	-52.91	20240104	8600	16.63	20240805	21300	-52.91	20240104	8600	16.63	20240805	3.47	N	382840	100	15 억	371892	N	N	32	N	N
93	20241213	131221	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9970	70	2	0.71	282320170	28515	40.69	9880	9990	9780	12870	6930	9900	9900.76	2.44	0	-4306	10180	10040	9810	9670	9440	10110	9740	15	2970	100	7120	10	1	15271581	1523	27.17	1.26	12	0.19	367.00	7939.00	21300	20240104	-53.19	8600	20240805	15.93	21300	-53.19	20240104	8600	15.93	20240805	21300	-53.19	20240104	8600	15.93	20240805	3.47	N	382840	100	15 억	371892	N	N	32	N	N
94	20241213	121220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	50	2	0.51	242626890	24524	35.00	9880	9990	9780	12870	6930	9900	9893.45	2.44	0	-5317	10180	10040	9810	9670	9440	10110	9740	15	2970	100	7120	10	1	15271581	1520	27.11	1.25	12	0.16	367.00	7939.00	21300	20240104	-53.29	8600	20240805	15.70	21300	-53.29	20240104	8600	15.70	20240805	21300	-53.29	20240104	8600	15.70	20240805	3.47	N	382840	100	15 억	371892	N	N	32	N	N
95	20241213	111218	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	-30	5	-0.30	195090650	19730	28.15	9880	9990	9780	12870	6930	9900	9888.02	2.44	0	-5756	10180	10040	9810	9670	9440	10110	9740	15	2970	100	7120	10	1	15271581	1507	26.89	1.24	12	0.13	367.00	7939.00	21300	20240104	-53.66	8600	20240805	14.77	21300	-53.66	20240104	8600	14.77	20240805	21300	-53.66	20240104	8600	14.77	20240805	3.47	N	382840	100	15 억	371892	N	N	32	N	N
96	20241213	101210	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9890	-10	5	-0.10	97217900	9859	14.07	9880	9930	9780	12870	6930	9900	9860.83	2.44	0	-5496	10180	10040	9810	9670	9440	10110	9740	15	2970	100	7120	10	1	15271581	1510	26.95	1.25	12	0.06	367.00	7939.00	21300	20240104	-53.57	8600	20240805	15.00	21300	-53.57	20240104	8600	15.00	20240805	21300	-53.57	20240104	8600	15.00	20240805	3.47	N	382840	100	15 억	371892	N	N	32	N	N
97	20241213	091212	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9860	-40	5	-0.40	16284810	1650	2.35	9880	9900	9810	12870	6930	9900	9869.58	2.44	0	-395	10180	10040	9810	9670	9440	10110	9740	15	2970	100	7120	10	1	15271581	1506	26.87	1.24	12	0.01	367.00	7939.00	21300	20240104	-53.71	8600	20240805	14.65	21300	-53.71	20240104	8600	14.65	20240805	21300	-53.71	20240104	8600	14.65	20240805	3.47	N	382840	100	15 억	371892	N	N	32	N	N
98	20241212	161218	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9900	180	2	1.85	675193200	69192	83.39	9870	9950	9580	12630	6810	9720	9758.01	2.50	0	-10005	10086	9902	9686	9502	9286	9995	9595	15	2910	100	6990	10	1	15271581	1512	26.98	1.25	12	0.45	367.00	7939.00	21300	20240104	-53.52	8600	20240805	15.12	21300	-53.52	20240104	8600	15.12	20240805	21300	-53.52	20240104	8600	15.12	20240805	3.55	N	382840	100	15 억	382035	N	N	32	N	N
99	20241212	151211	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9930	210	2	2.16	645733320	66217	79.80	9870	9950	9580	12630	6810	9720	9751.78	2.50	0	-8898	10086	9902	9686	9502	9286	9995	9595	15	2910	100	6990	10	1	15271581	1516	27.06	1.25	12	0.43	367.00	7939.00	21300	20240104	-53.38	8600	20240805	15.47	21300	-53.38	20240104	8600	15.47	20240805	21300	-53.38	20240104	8600	15.47	20240805	3.55	N	382840	100	15 억	382035	N	N	89	N	N
100	20241212	141209	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9790	70	2	0.72	565445320	58084	70.00	9870	9880	9580	12630	6810	9720	9734.96	2.50	0	-13526	10086	9902	9686	9502	9286	9995	9595	15	2910	100	6990	10	1	15271581	1495	26.68	1.23	12	0.38	367.00	7939.00	21300	20240104	-54.04	8600	20240805	13.84	21300	-54.04	20240104	8600	13.84	20240805	21300	-54.04	20240104	8600	13.84	20240805	3.55	N	382840	100	15 억	382035	N	N	89	N	N
101	20241212	131158	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9730	10	2	0.10	472847350	48576	58.54	9870	9880	9580	12630	6810	9720	9734.18	2.50	0	-10520	10086	9902	9686	9502	9286	9995	9595	15	2910	100	6990	10	1	15271581	1486	26.51	1.23	12	0.32	367.00	7939.00	21300	20240104	-54.32	8600	20240805	13.14	21300	-54.32	20240104	8600	13.14	20240805	21300	-54.32	20240104	8600	13.14	20240805	3.55	N	382840	100	15 억	382035	N	N	89	N	N
102	20241212	121151	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9630	-90	5	-0.93	350765400	35937	43.31	9870	9880	9620	12630	6810	9720	9760.56	2.50	0	-9494	10086	9902	9686	9502	9286	9995	9595	15	2910	100	6990	10	1	15271581	1471	26.24	1.21	12	0.24	367.00	7939.00	21300	20240104	-54.79	8600	20240805	11.98	21300	-54.79	20240104	8600	11.98	20240805	21300	-54.79	20240104	8600	11.98	20240805	3.55	N	382840	100	15 억	382035	N	N	89	N	N
103	20241212	111202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9750	30	2	0.31	285976070	29247	35.25	9870	9880	9650	12630	6810	9720	9777.96	2.50	0	-6300	10086	9902	9686	9502	9286	9995	9595	15	2910	100	6990	10	1	15271581	1489	26.57	1.23	12	0.19	367.00	7939.00	21300	20240104	-54.23	8600	20240805	13.37	21300	-54.23	20240104	8600	13.37	20240805	21300	-54.23	20240104	8600	13.37	20240805	3.55	N	382840	100	15 억	382035	N	N	89	N	N
104	20241212	101200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9650	-70	5	-0.72	238524660	24373	29.37	9870	9880	9650	12630	6810	9720	9786.43	2.50	0	-6064	10086	9902	9686	9502	9286	9995	9595	15	2910	100	6990	10	1	15271581	1474	26.29	1.22	12	0.16	367.00	7939.00	21300	20240104	-54.69	8600	20240805	12.21	21300	-54.69	20240104	8600	12.21	20240805	21300	-54.69	20240104	8600	12.21	20240805	3.55	N	382840	100	15 억	382035	N	N	89	N	N
105	20241212	091210	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9810	90	2	0.93	46572960	4748	5.72	9870	9870	9730	12630	6810	9720	9808.96	2.50	0	-505	10086	9902	9686	9502	9286	9995	9595	15	2910	100	6990	10	1	15271581	1498	26.73	1.24	12	0.03	367.00	7939.00	21300	20240104	-53.94	8600	20240805	14.07	21300	-53.94	20240104	8600	14.07	20240805	21300	-53.94	20240104	8600	14.07	20240805	3.55	N	382840	100	15 억	382035	N	N	89	N	N
106	20241211	161204	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9720	250	2	2.64	803983780	82455	75.21	9500	9870	9470	12310	6630	9470	9750.58	2.47	0	5439	9896	9682	9266	9052	8636	9790	9160	15	2840	100	6810	10	1	15271581	1484	26.49	1.22	12	0.54	367.00	7939.00	21300	20240104	-54.37	8600	20240805	13.02	21300	-54.37	20240104	8600	13.02	20240805	21300	-54.37	20240104	8600	13.02	20240805	3.61	N	382840	100	15 억	376485	N	N	89	N	N
107	20241211	151122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9800	330	2	3.48	746201160	76524	69.80	9500	9870	9470	12310	6630	9470	9751.21	2.47	0	3443	9896	9682	9266	9052	8636	9790	9160	15	2840	100	6810	10	1	15271581	1497	26.70	1.23	12	0.50	367.00	7939.00	21300	20240104	-53.99	8600	20240805	13.95	21300	-53.99	20240104	8600	13.95	20240805	21300	-53.99	20240104	8600	13.95	20240805	3.61	N	382840	100	15 억	376485	N	N	36	N	N
108	20241211	141213	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9710	240	2	2.53	681176320	69864	63.73	9500	9870	9470	12310	6630	9470	9750.04	2.47	0	1043	9896	9682	9266	9052	8636	9790	9160	15	2840	100	6810	10	1	15271581	1483	26.46	1.22	12	0.46	367.00	7939.00	21300	20240104	-54.41	8600	20240805	12.91	21300	-54.41	20240104	8600	12.91	20240805	21300	-54.41	20240104	8600	12.91	20240805	3.61	N	382840	100	15 억	376485	N	N	36	N	N
109	20241211	131214	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9720	250	2	2.64	663320350	68023	62.05	9500	9870	9470	12310	6630	9470	9751.42	2.47	0	1064	9896	9682	9266	9052	8636	9790	9160	15	2840	100	6810	10	1	15271581	1484	26.49	1.22	12	0.45	367.00	7939.00	21300	20240104	-54.37	8600	20240805	13.02	21300	-54.37	20240104	8600	13.02	20240805	21300	-54.37	20240104	8600	13.02	20240805	3.61	N	382840	100	15 억	376485	N	N	36	N	N
110	20241211	121215	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9740	270	2	2.85	597293840	61225	55.85	9500	9870	9470	12310	6630	9470	9755.72	2.47	0	1905	9896	9682	9266	9052	8636	9790	9160	15	2840	100	6810	10	1	15271581	1487	26.54	1.23	12	0.40	367.00	7939.00	21300	20240104	-54.27	8600	20240805	13.26	21300	-54.27	20240104	8600	13.26	20240805	21300	-54.27	20240104	8600	13.26	20240805	3.61	N	382840	100	15 억	376485	N	N	36	N	N
111	20241211	111210	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9760	290	2	3.06	514601480	52740	48.11	9500	9870	9470	12310	6630	9470	9757.33	2.47	0	3621	9896	9682	9266	9052	8636	9790	9160	15	2840	100	6810	10	1	15271581	1491	26.59	1.23	12	0.35	367.00	7939.00	21300	20240104	-54.18	8600	20240805	13.49	21300	-54.18	20240104	8600	13.49	20240805	21300	-54.18	20240104	8600	13.49	20240805	3.61	N	382840	100	15 억	376485	N	N	36	N	N
112	20241211	101211	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9840	370	2	3.91	389812080	40025	36.51	9500	9870	9470	12310	6630	9470	9739.22	2.47	0	4906	9896	9682	9266	9052	8636	9790	9160	15	2840	100	6810	10	1	15271581	1503	26.81	1.24	12	0.26	367.00	7939.00	21300	20240104	-53.80	8600	20240805	14.42	21300	-53.80	20240104	8600	14.42	20240805	21300	-53.80	20240104	8600	14.42	20240805	3.61	N	382840	100	15 억	376485	N	N	36	N	N
113	20241211	091217	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9740	270	2	2.85	139687410	14545	13.27	9500	9780	9470	12310	6630	9470	9603.82	2.47	0	8354	9896	9682	9266	9052	8636	9790	9160	15	2840	100	6810	10	1	15271581	1487	26.54	1.23	12	0.10	367.00	7939.00	21300	20240104	-54.27	8600	20240805	13.26	21300	-54.27	20240104	8600	13.26	20240805	21300	-54.27	20240104	8600	13.26	20240805	3.61	N	382840	100	15 억	376485	N	N	36	N	N
114	20241210	161201	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	620	2	7.01	978633070	105911	65.66	8850	9480	8850	11500	6200	8850	9240.11	2.15	0	45935	9636	9242	8996	8602	8356	9120	8480	15	2650	100	6370	10	1	15271581	1446	25.80	1.19	12	0.69	367.00	7939.00	21650	20231201	-56.26	8600	20240805	10.12	21300	-55.54	20240104	8600	10.12	20240805	21300	-55.54	20240104	8600	10.12	20240805	3.65	N	382840	100	15 억	328606	N	N	36	N	N
115	20241210	151203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9390	540	2	6.10	942453000	102079	63.28	8850	9480	8850	11500	6200	8850	9232.58	2.15	0	43963	9636	9242	8996	8602	8356	9120	8480	15	2650	100	6370	10	1	15271581	1434	25.59	1.18	12	0.67	367.00	7939.00	21650	20231201	-56.63	8600	20240805	9.19	21300	-55.92	20240104	8600	9.19	20240805	21300	-55.92	20240104	8600	9.19	20240805	3.65	N	382840	100	15 억	328606	N	N	95	N	N
116	20241210	141202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9350	500	2	5.65	842908380	91468	56.71	8850	9480	8850	11500	6200	8850	9215.34	2.15	0	37739	9636	9242	8996	8602	8356	9120	8480	15	2650	100	6370	10	1	15271581	1428	25.48	1.18	12	0.60	367.00	7939.00	21650	20231201	-56.81	8600	20240805	8.72	21300	-56.10	20240104	8600	8.72	20240805	21300	-56.10	20240104	8600	8.72	20240805	3.65	N	382840	100	15 억	328606	N	N	95	N	N
117	20241210	131205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	590	2	6.67	771405290	83835	51.97	8850	9480	8850	11500	6200	8850	9201.47	2.15	0	33427	9636	9242	8996	8602	8356	9120	8480	15	2650	100	6370	10	1	15271581	1442	25.72	1.19	12	0.55	367.00	7939.00	21650	20231201	-56.40	8600	20240805	9.77	21300	-55.68	20240104	8600	9.77	20240805	21300	-55.68	20240104	8600	9.77	20240805	3.65	N	382840	100	15 억	328606	N	N	95	N	N
118	20241210	121202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9360	510	2	5.76	746527380	81183	50.33	8850	9480	8850	11500	6200	8850	9195.61	2.15	0	32236	9636	9242	8996	8602	8356	9120	8480	15	2650	100	6370	10	1	15271581	1429	25.50	1.18	12	0.53	367.00	7939.00	21650	20231201	-56.77	8600	20240805	8.84	21300	-56.06	20240104	8600	8.84	20240805	21300	-56.06	20240104	8600	8.84	20240805	3.65	N	382840	100	15 억	328606	N	N	95	N	N
119	20241210	111201	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9400	550	2	6.21	561249540	61401	38.07	8850	9450	8850	11500	6200	8850	9140.72	2.15	0	27060	9636	9242	8996	8602	8356	9120	8480	15	2650	100	6370	10	1	15271581	1436	25.61	1.18	12	0.40	367.00	7939.00	21650	20231201	-56.58	8600	20240805	9.30	21300	-55.87	20240104	8600	9.30	20240805	21300	-55.87	20240104	8600	9.30	20240805	3.65	N	382840	100	15 억	328606	N	N	95	N	N
120	20241210	101203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9240	390	2	4.41	445231360	48989	30.37	8850	9280	8850	11500	6200	8850	9088.39	2.15	0	25176	9636	9242	8996	8602	8356	9120	8480	15	2650	100	6370	10	1	15271581	1411	25.18	1.16	12	0.32	367.00	7939.00	21650	20231201	-57.32	8600	20240805	7.44	21300	-56.62	20240104	8600	7.44	20240805	21300	-56.62	20240104	8600	7.44	20240805	3.65	N	382840	100	15 억	328606	N	N	95	N	N
121	20241210	091210	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9140	290	2	3.28	192593510	21416	13.28	8850	9140	8850	11500	6200	8850	8992.97	2.15	0	8707	9636	9242	8996	8602	8356	9120	8480	15	2650	100	6370	10	1	15271581	1396	24.90	1.15	12	0.14	367.00	7939.00	21650	20231201	-57.78	8600	20240805	6.28	21300	-57.09	20240104	8600	6.28	20240805	21300	-57.09	20240104	8600	6.28	20240805	3.65	N	382840	100	15 억	328606	N	N	95	N	N
122	20241209	161159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8850	-800	5	-8.29	1437939590	160364	131.12	9390	9390	8750	12540	6760	9650	8966.88	2.17	0	-2784	10363	10006	9533	9176	8703	10185	9355	15	2890	100	6940	10	1	15271581	1352	24.11	1.11	12	1.05	367.00	7939.00	21650	20231201	-59.12	8600	20240805	2.91	21300	-58.45	20240104	8600	2.91	20240805	21300	-58.45	20240104	8600	2.91	20240805	3.77	N	382840	100	15 억	331021	N	N	95	N	N
123	20241209	151201	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8780	-870	5	-9.02	1306632830	145472	118.95	9390	9390	8770	12540	6760	9650	8982.02	2.17	0	-1576	10363	10006	9533	9176	8703	10185	9355	15	2890	100	6940	10	1	15271581	1341	23.92	1.11	12	0.95	367.00	7939.00	21650	20231201	-59.45	8600	20240805	2.09	21300	-58.78	20240104	8600	2.09	20240805	21300	-58.78	20240104	8600	2.09	20240805	3.77	N	382840	100	15 억	331021	N	N	15	N	N
124	20241209	141200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8870	-780	5	-8.08	1047365720	116066	94.90	9390	9390	8860	12540	6760	9650	9023.88	2.17	0	-7672	10363	10006	9533	9176	8703	10185	9355	15	2890	100	6940	10	1	15271581	1355	24.17	1.12	12	0.76	367.00	7939.00	21650	20231201	-59.03	8600	20240805	3.14	21300	-58.36	20240104	8600	3.14	20240805	21300	-58.36	20240104	8600	3.14	20240805	3.77	N	382840	100	15 억	331021	N	N	15	N	N
125	20241209	131204	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8900	-750	5	-7.77	921713800	101936	83.35	9390	9390	8870	12540	6760	9650	9042.08	2.17	0	-11966	10363	10006	9533	9176	8703	10185	9355	15	2890	100	6940	10	1	15271581	1359	24.25	1.12	12	0.67	367.00	7939.00	21650	20231201	-58.89	8600	20240805	3.49	21300	-58.22	20240104	8600	3.49	20240805	21300	-58.22	20240104	8600	3.49	20240805	3.77	N	382840	100	15 억	331021	N	N	15	N	N
126	20241209	121159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	-660	5	-6.84	826188460	91248	74.61	9390	9390	8950	12540	6760	9650	9054.32	2.17	0	-11609	10363	10006	9533	9176	8703	10185	9355	15	2890	100	6940	10	1	15271581	1373	24.50	1.13	12	0.60	367.00	7939.00	21650	20231201	-58.48	8600	20240805	4.53	21300	-57.79	20240104	8600	4.53	20240805	21300	-57.79	20240104	8600	4.53	20240805	3.77	N	382840	100	15 억	331021	N	N	15	N	N
127	20241209	111200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-650	5	-6.74	659593420	72686	59.43	9390	9390	8950	12540	6760	9650	9074.56	2.17	0	-13578	10363	10006	9533	9176	8703	10185	9355	15	2890	100	6940	10	1	15271581	1374	24.52	1.13	12	0.48	367.00	7939.00	21650	20231201	-58.43	8600	20240805	4.65	21300	-57.75	20240104	8600	4.65	20240805	21300	-57.75	20240104	8600	4.65	20240805	3.77	N	382840	100	15 억	331021	N	N	15	N	N
128	20241209	101157	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9060	-590	5	-6.11	470499500	51748	42.31	9390	9390	8950	12540	6760	9650	9092.13	2.17	0	-14351	10363	10006	9533	9176	8703	10185	9355	15	2890	100	6940	10	1	15271581	1384	24.69	1.14	12	0.34	367.00	7939.00	21650	20231201	-58.15	8600	20240805	5.35	21300	-57.46	20240104	8600	5.35	20240805	21300	-57.46	20240104	8600	5.35	20240805	3.77	N	382840	100	15 억	331021	N	N	15	N	N
129	20241209	091151	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9120	-530	5	-5.49	138984330	15154	12.39	9390	9390	9050	12540	6760	9650	9171.46	2.17	0	-6355	10363	10006	9533	9176	8703	10185	9355	15	2890	100	6940	10	1	15271581	1393	24.85	1.15	12	0.10	367.00	7939.00	21650	20231201	-57.88	8600	20240805	6.05	21300	-57.18	20240104	8600	6.05	20240805	21300	-57.18	20240104	8600	6.05	20240805	3.77	N	382840	100	15 억	331021	N	N	15	N	N
130	20241206	161149	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9650	-60	5	-0.62	1151888900	121818	167.46	9600	9890	9060	12620	6800	9710	9455.80	2.02	0	21718	10303	10006	9813	9516	9323	9910	9420	15	2910	100	6990	10	1	15271581	1474	26.29	1.22	12	0.80	367.00	7939.00	21650	20231201	-55.43	8600	20240805	12.21	21300	-54.69	20240104	8600	12.21	20240805	21300	-54.69	20240104	8600	12.21	20240805	3.78	N	382840	100	15 억	307836	N	N	15	N	N
131	20241206	151154	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9500	-210	5	-2.16	1077441050	114045	156.77	9600	9890	9060	12620	6800	9710	9447.51	2.02	0	23115	10303	10006	9813	9516	9323	9910	9420	15	2910	100	6990	10	1	15271581	1451	25.89	1.20	12	0.75	367.00	7939.00	21650	20231201	-56.12	8600	20240805	10.47	21300	-55.40	20240104	8600	10.47	20240805	21300	-55.40	20240104	8600	10.47	20240805	3.78	N	382840	100	15 억	307836	N	N	17	N	N
132	20241206	141151	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9500	-210	5	-2.16	994137820	105328	144.79	9600	9890	9060	12620	6800	9710	9438.50	2.02	0	22117	10303	10006	9813	9516	9323	9910	9420	15	2910	100	6990	10	1	15271581	1451	25.89	1.20	12	0.69	367.00	7939.00	21650	20231201	-56.12	8600	20240805	10.47	21300	-55.40	20240104	8600	10.47	20240805	21300	-55.40	20240104	8600	10.47	20240805	3.78	N	382840	100	15 억	307836	N	N	17	N	N
133	20241206	131152	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9410	-300	5	-3.09	889100000	94288	129.61	9600	9890	9060	12620	6800	9710	9429.62	2.02	0	22660	10303	10006	9813	9516	9323	9910	9420	15	2910	100	6990	10	1	15271581	1437	25.64	1.19	12	0.62	367.00	7939.00	21650	20231201	-56.54	8600	20240805	9.42	21300	-55.82	20240104	8600	9.42	20240805	21300	-55.82	20240104	8600	9.42	20240805	3.78	N	382840	100	15 억	307836	N	N	17	N	N
134	20241206	121143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9450	-260	5	-2.68	829898700	88002	120.97	9600	9890	9060	12620	6800	9710	9430.45	2.02	0	21662	10303	10006	9813	9516	9323	9910	9420	15	2910	100	6990	10	1	15271581	1443	25.75	1.19	12	0.58	367.00	7939.00	21650	20231201	-56.35	8600	20240805	9.88	21300	-55.63	20240104	8600	9.88	20240805	21300	-55.63	20240104	8600	9.88	20240805	3.78	N	382840	100	15 억	307836	N	N	17	N	N
135	20241206	111142	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9240	-470	5	-4.84	731129690	77534	106.58	9600	9890	9060	12620	6800	9710	9429.79	2.02	0	18552	10303	10006	9813	9516	9323	9910	9420	15	2910	100	6990	10	1	15271581	1411	25.18	1.16	12	0.51	367.00	7939.00	21650	20231201	-57.32	8600	20240805	7.44	21300	-56.62	20240104	8600	7.44	20240805	21300	-56.62	20240104	8600	7.44	20240805	3.78	N	382840	100	15 억	307836	N	N	17	N	N
136	20241206	101141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9460	-250	5	-2.57	322418490	33510	46.07	9600	9890	9460	12620	6800	9710	9621.56	2.02	0	6458	10303	10006	9813	9516	9323	9910	9420	15	2910	100	6990	10	1	15271581	1445	25.78	1.19	12	0.22	367.00	7939.00	21650	20231201	-56.30	8600	20240805	10.00	21300	-55.59	20240104	8600	10.00	20240805	21300	-55.59	20240104	8600	10.00	20240805	3.78	N	382840	100	15 억	307836	N	N	17	N	N
137	20241206	091152	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9740	30	2	0.31	67803150	6958	9.56	9600	9890	9600	12620	6800	9710	9744.63	2.02	0	-478	10303	10006	9813	9516	9323	9910	9420	15	2910	100	6990	10	1	15271581	1487	26.54	1.23	12	0.05	367.00	7939.00	21650	20231201	-55.01	8600	20240805	13.26	21300	-54.27	20240104	8600	13.26	20240805	21300	-54.27	20240104	8600	13.26	20240805	3.78	N	382840	100	15 억	307836	N	N	17	N	N
138	20241205	161127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9710	-250	5	-2.51	698703310	70848	79.88	10020	10110	9620	12940	6980	9960	9862.30	2.05	0	-4853	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1483	26.46	1.22	12	0.46	367.00	7939.00	21650	20231201	-55.15	8600	20240805	12.91	21300	-54.41	20240104	8600	12.91	20240805	21300	-54.41	20240104	8600	12.91	20240805	3.82	N	382840	100	15 억	312839	N	N	13	N	N
139	20241205	151135	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9710	-250	5	-2.51	669475000	67839	76.49	10020	10110	9620	12940	6980	9960	9868.59	2.05	0	-5740	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1483	26.46	1.22	12	0.44	367.00	7939.00	21650	20231201	-55.15	8600	20240805	12.91	21300	-54.41	20240104	8600	12.91	20240805	21300	-54.41	20240104	8600	12.91	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
140	20241205	141119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	-90	5	-0.90	440348020	44410	50.07	10020	10110	9800	12940	6980	9960	9915.51	2.05	0	-2946	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1507	26.89	1.24	12	0.29	367.00	7939.00	21650	20231201	-54.41	8600	20240805	14.77	21300	-53.66	20240104	8600	14.77	20240805	21300	-53.66	20240104	8600	14.77	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
141	20241205	131130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	-90	5	-0.90	404712260	40799	46.00	10020	10110	9800	12940	6980	9960	9919.66	2.05	0	-3271	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1507	26.89	1.24	12	0.27	367.00	7939.00	21650	20231201	-54.41	8600	20240805	14.77	21300	-53.66	20240104	8600	14.77	20240805	21300	-53.66	20240104	8600	14.77	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
142	20241205	121129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	-10	5	-0.10	328465170	33081	37.30	10020	10110	9800	12940	6980	9960	9929.12	2.05	0	690	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1520	27.11	1.25	12	0.22	367.00	7939.00	21650	20231201	-54.04	8600	20240805	15.70	21300	-53.29	20240104	8600	15.70	20240805	21300	-53.29	20240104	8600	15.70	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
143	20241205	111128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9960	0	3	0.00	281420760	28368	31.99	10020	10110	9800	12940	6980	9960	9920.36	2.05	0	-1846	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1521	27.14	1.25	12	0.19	367.00	7939.00	21650	20231201	-54.00	8600	20240805	15.81	21300	-53.24	20240104	8600	15.81	20240805	21300	-53.24	20240104	8600	15.81	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
144	20241205	101127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	-90	5	-0.90	241464900	24336	27.44	10020	10110	9800	12940	6980	9960	9922.13	2.05	0	-3597	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1507	26.89	1.24	12	0.16	367.00	7939.00	21650	20231201	-54.41	8600	20240805	14.77	21300	-53.66	20240104	8600	14.77	20240805	21300	-53.66	20240104	8600	14.77	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
145	20241205	091134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	-10	5	-0.10	72731700	7323	8.26	10020	10040	9800	12940	6980	9960	9931.95	2.05	0	-3244	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1520	27.11	1.25	12	0.05	367.00	7939.00	21650	20231201	-54.04	8600	20240805	15.70	21300	-53.29	20240104	8600	15.70	20240805	21300	-53.29	20240104	8600	15.70	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
146	20241204	161108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9960	-380	5	-3.68	887238500	88559	112.18	10030	10340	9810	13440	7240	10340	10018.70	2.12	0	-12136	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1521	27.14	1.25	12	0.58	367.00	7939.00	21650	20231201	-54.00	8600	20240805	15.81	21300	-53.24	20240104	8600	15.81	20240805	21300	-53.24	20240104	8600	15.81	20240805	3.87	N	382840	100	15 억	324411	N	N	52	N	N
147	20241204	151110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	-360	5	-3.48	862700210	86098	109.06	10030	10340	9810	13440	7240	10340	10019.98	2.12	0	-12557	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1524	27.19	1.26	12	0.56	367.00	7939.00	21650	20231201	-53.90	8600	20240805	16.05	21300	-53.15	20240104	8600	16.05	20240805	21300	-53.15	20240104	8600	16.05	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
148	20241204	141112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	-390	5	-3.77	790284570	78842	99.87	10030	10340	9810	13440	7240	10340	10023.65	2.12	0	-13539	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1520	27.11	1.25	12	0.52	367.00	7939.00	21650	20231201	-54.04	8600	20240805	15.70	21300	-53.29	20240104	8600	15.70	20240805	21300	-53.29	20240104	8600	15.70	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
149	20241204	131105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	-340	5	-3.29	764936570	76302	96.66	10030	10340	9810	13440	7240	10340	10025.12	2.12	0	-12121	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1527	27.25	1.26	12	0.50	367.00	7939.00	21650	20231201	-53.81	8600	20240805	16.28	21300	-53.05	20240104	8600	16.28	20240805	21300	-53.05	20240104	8600	16.28	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
150	20241204	121100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9880	-460	5	-4.45	707059420	70503	89.31	10030	10340	9810	13440	7240	10340	10028.78	2.12	0	-13152	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1509	26.92	1.24	12	0.46	367.00	7939.00	21650	20231201	-54.36	8600	20240805	14.88	21300	-53.62	20240104	8600	14.88	20240805	21300	-53.62	20240104	8600	14.88	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
151	20241204	111048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9900	-440	5	-4.26	587889890	58446	74.04	10030	10340	9900	13440	7240	10340	10058.68	2.12	0	-13033	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1512	26.98	1.25	12	0.38	367.00	7939.00	21650	20231201	-54.27	8600	20240805	15.12	21300	-53.52	20240104	8600	15.12	20240805	21300	-53.52	20240104	8600	15.12	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
152	20241204	101051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10070	-270	5	-2.61	365825820	36229	45.89	10030	10340	9900	13440	7240	10340	10097.60	2.12	0	-4622	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1538	27.44	1.27	12	0.24	367.00	7939.00	21650	20231201	-53.49	8600	20240805	17.09	21300	-52.72	20240104	8600	17.09	20240805	21300	-52.72	20240104	8600	17.09	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
153	20241204	091112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10280	-60	5	-0.58	127621810	12584	15.94	10030	10340	10010	13440	7240	10340	10141.59	2.12	0	2076	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1570	28.01	1.29	12	0.08	367.00	7939.00	21650	20231201	-52.52	8600	20240805	19.53	21300	-51.74	20240104	8600	19.53	20240805	21300	-51.74	20240104	8600	19.53	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
154	20241203	161157	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10340	270	2	2.68	804897930	78380	80.73	10090	10380	10090	13090	7050	10070	10269.57	1.96	0	25663	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1579	28.17	1.30	12	0.51	367.00	7939.00	21650	20231201	-52.24	8600	20240805	20.23	21300	-51.46	20240104	8600	20.23	20240805	21300	-51.46	20240104	8600	20.23	20240805	4.03	N	382840	100	15 억	299206	N	N	25	N	N
155	20241203	151243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10360	290	2	2.88	758902570	73934	76.15	10090	10380	10090	13090	7050	10070	10265.39	1.96	0	24720	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1582	28.23	1.30	12	0.48	367.00	7939.00	21650	20231201	-52.15	8600	20240805	20.47	21300	-51.36	20240104	8600	20.47	20240805	21300	-51.36	20240104	8600	20.47	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
156	20241203	141218	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10260	190	2	1.89	636747540	62101	63.96	10090	10360	10090	13090	7050	10070	10254.31	1.96	0	19880	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1567	27.96	1.29	12	0.41	367.00	7939.00	21650	20231201	-52.61	8600	20240805	19.30	21300	-51.83	20240104	8600	19.30	20240805	21300	-51.83	20240104	8600	19.30	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
157	20241203	131217	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10350	280	2	2.78	567265480	55356	57.02	10090	10350	10090	13090	7050	10070	10248.56	1.96	0	20687	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1581	28.20	1.30	12	0.36	367.00	7939.00	21650	20231201	-52.19	8600	20240805	20.35	21300	-51.41	20240104	8600	20.35	20240805	21300	-51.41	20240104	8600	20.35	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
158	20241203	121237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10300	230	2	2.28	479990550	46888	48.29	10090	10310	10090	13090	7050	10070	10238.03	1.96	0	18260	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1573	28.07	1.30	12	0.31	367.00	7939.00	21650	20231201	-52.42	8600	20240805	19.77	21300	-51.64	20240104	8600	19.77	20240805	21300	-51.64	20240104	8600	19.77	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
159	20241203	111208	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10240	170	2	1.69	400941640	39185	40.36	10090	10310	10090	13090	7050	10070	10233.27	1.96	0	13424	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1564	27.90	1.29	12	0.26	367.00	7939.00	21650	20231201	-52.70	8600	20240805	19.07	21300	-51.92	20240104	8600	19.07	20240805	21300	-51.92	20240104	8600	19.07	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
160	20241203	101155	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10220	150	2	1.49	350627110	34275	35.30	10090	10310	10090	13090	7050	10070	10231.23	1.96	0	12824	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1561	27.85	1.29	12	0.22	367.00	7939.00	21650	20231201	-52.79	8600	20240805	18.84	21300	-52.02	20240104	8600	18.84	20240805	21300	-52.02	20240104	8600	18.84	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
161	20241203	091145	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10250	180	2	1.79	188466190	18400	18.95	10090	10310	10090	13090	7050	10070	10245.59	1.96	0	8467	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1565	27.93	1.29	12	0.12	367.00	7939.00	21650	20231201	-52.66	8600	20240805	19.19	21300	-51.88	20240104	8600	19.19	20240805	21300	-51.88	20240104	8600	19.19	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
162	20241202	161126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10070	70	2	0.70	940880510	93619	66.61	10080	10250	9930	13000	7000	10000	10050.10	1.94	0	5915	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1538	27.44	1.27	12	0.61	367.00	7939.00	21650	20231201	-53.49	8600	20240805	17.09	21300	-52.72	20240104	8600	17.09	20240805	21300	-52.72	20240104	8600	17.09	20240805	4.22	N	382840	100	15 억	296186	N	N	24	N	N
163	20241202	151338	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10020	20	2	0.20	912244760	90771	64.59	10080	10250	9930	13000	7000	10000	10049.96	1.94	0	4951	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1530	27.30	1.26	12	0.59	367.00	7939.00	21650	20231201	-53.72	8600	20240805	16.51	21300	-52.96	20240104	8600	16.51	20240805	21300	-52.96	20240104	8600	16.51	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
164	20241202	141223	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10150	150	2	1.50	775461450	77224	54.95	10080	10250	9930	13000	7000	10000	10041.72	1.94	0	9073	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1550	27.66	1.28	12	0.51	367.00	7939.00	21650	20231201	-53.12	8600	20240805	18.02	21300	-52.35	20240104	8600	18.02	20240805	21300	-52.35	20240104	8600	18.02	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
165	20241202	131141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	-20	5	-0.20	689718710	68711	48.89	10080	10250	9930	13000	7000	10000	10037.97	1.94	0	4610	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1524	27.19	1.26	12	0.45	367.00	7939.00	21650	20231201	-53.90	8600	20240805	16.05	21300	-53.15	20240104	8600	16.05	20240805	21300	-53.15	20240104	8600	16.05	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
166	20241202	121212	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	0	3	0.00	590294480	58745	41.80	10080	10250	9970	13000	7000	10000	10048.42	1.94	0	6138	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1527	27.25	1.26	12	0.38	367.00	7939.00	21650	20231201	-53.81	8600	20240805	16.28	21300	-53.05	20240104	8600	16.28	20240805	21300	-53.05	20240104	8600	16.28	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
167	20241202	111107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10020	20	2	0.20	459904590	45698	32.52	10080	10250	9970	13000	7000	10000	10064.00	1.94	0	7016	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1530	27.30	1.26	12	0.30	367.00	7939.00	21650	20231201	-53.72	8600	20240805	16.51	21300	-52.96	20240104	8600	16.51	20240805	21300	-52.96	20240104	8600	16.51	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
168	20241202	101119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10020	20	2	0.20	323791830	32092	22.83	10080	10250	9980	13000	7000	10000	10089.49	1.94	0	4377	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1530	27.30	1.26	12	0.21	367.00	7939.00	21650	20231201	-53.72	8600	20240805	16.51	21300	-52.96	20240104	8600	16.51	20240805	21300	-52.96	20240104	8600	16.51	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
169	20241202	091113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10170	170	2	1.70	100728710	9888	7.04	10080	10250	10080	13000	7000	10000	10186.97	1.94	0	5686	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1553	27.71	1.28	12	0.06	367.00	7939.00	21650	20231201	-53.03	8600	20240805	18.26	21300	-52.25	20240104	8600	18.26	20240805	21300	-52.25	20240104	8600	18.26	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History