KissMeData/083450/price/prices-20241201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	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	160720	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16740	440	2	2.70	3326929360	200224	58.70	16280	16830	16080	21150	11410	16300	16615.01	6.72	1854	602	16993	16646	16373	16026	15753	16510	15890	93	4850	500	10430	10	1	18618260	3117	8.74	1.37	12	1.08	1916.00	12263.00	30821	20240318	-45.69	12253	20240118	36.62	30821	-45.69	20240318	12253	36.62	20240118	61500	-72.78	20240318	12610	32.75	20240805	3.98	N	083450	500	93 억	1251337	N	N	0	N	N
3	20241231	150717	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16740	440	2	2.70	3326929360	200224	58.70	16280	16830	16080	21150	11410	16300	16615.01	6.72	1854	602	16993	16646	16373	16026	15753	16510	15890	93	4850	500	10430	10	1	18618260	3117	8.74	1.37	12	1.08	1916.00	12263.00	30821	20240318	-45.69	12253	20240118	36.62	30821	-45.69	20240318	12253	36.62	20240118	61500	-72.78	20240318	12610	32.75	20240805	3.98	N	083450	500	93 억	1251337	N	N	0	N	N
4	20241231	140718	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16740	440	2	2.70	3326929360	200224	58.70	16280	16830	16080	21150	11410	16300	16615.01	6.72	1854	602	16993	16646	16373	16026	15753	16510	15890	93	4850	500	10430	10	1	18618260	3117	8.74	1.37	12	1.08	1916.00	12263.00	30821	20240318	-45.69	12253	20240118	36.62	30821	-45.69	20240318	12253	36.62	20240118	61500	-72.78	20240318	12610	32.75	20240805	3.98	N	083450	500	93 억	1251337	N	N	0	N	N
5	20241231	130721	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16740	440	2	2.70	3326929360	200224	58.70	16280	16830	16080	21150	11410	16300	16615.01	6.72	1854	602	16993	16646	16373	16026	15753	16510	15890	93	4850	500	10430	10	1	18618260	3117	8.74	1.37	12	1.08	1916.00	12263.00	30821	20240318	-45.69	12253	20240118	36.62	30821	-45.69	20240318	12253	36.62	20240118	61500	-72.78	20240318	12610	32.75	20240805	3.98	N	083450	500	93 억	1251337	N	N	0	N	N
6	20241231	120720	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16740	440	2	2.70	3326929360	200224	58.70	16280	16830	16080	21150	11410	16300	16615.01	6.72	1854	602	16993	16646	16373	16026	15753	16510	15890	93	4850	500	10430	10	1	18618260	3117	8.74	1.37	12	1.08	1916.00	12263.00	30821	20240318	-45.69	12253	20240118	36.62	30821	-45.69	20240318	12253	36.62	20240118	61500	-72.78	20240318	12610	32.75	20240805	3.98	N	083450	500	93 억	1251337	N	N	0	N	N
7	20241231	110718	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16740	440	2	2.70	3326929360	200224	58.70	16280	16830	16080	21150	11410	16300	16615.01	6.72	1854	602	16993	16646	16373	16026	15753	16510	15890	93	4850	500	10430	10	1	18618260	3117	8.74	1.37	12	1.08	1916.00	12263.00	30821	20240318	-45.69	12253	20240118	36.62	30821	-45.69	20240318	12253	36.62	20240118	61500	-72.78	20240318	12610	32.75	20240805	3.98	N	083450	500	93 억	1251337	N	N	0	N	N
8	20241231	100714	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16740	440	2	2.70	3326929360	200224	58.70	16280	16830	16080	21150	11410	16300	16615.01	6.72	1854	602	16993	16646	16373	16026	15753	16510	15890	93	4850	500	10430	10	1	18618260	3117	8.74	1.37	12	1.08	1916.00	12263.00	30821	20240318	-45.69	12253	20240118	36.62	30821	-45.69	20240318	12253	36.62	20240118	61500	-72.78	20240318	12610	32.75	20240805	3.98	N	083450	500	93 억	1251337	N	N	0	N	N
9	20241231	090722	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16740	440	2	2.70	3326929360	200224	58.70	16280	16830	16080	21150	11410	16300	16615.01	6.72	1854	602	16993	16646	16373	16026	15753	16510	15890	93	4850	500	10430	10	1	18618260	3117	8.74	1.37	12	1.08	1916.00	12263.00	30821	20240318	-45.69	12253	20240118	36.62	30821	-45.69	20240318	12253	36.62	20240118	61500	-72.78	20240318	12610	32.75	20240805	3.98	N	083450	500	93 억	1251337	N	N	0	N	N
10	20241230	160716	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16740	440	2	2.70	3297996890	198495	58.20	16280	16830	16080	21150	11410	16300	16615.01	6.71	0	602	16993	16646	16373	16026	15753	16510	15890	93	4850	500	10430	10	1	18618260	3117	8.74	1.37	12	1.07	1916.00	12263.00	30821	20240318	-45.69	12253	20240118	36.62	30821	-45.69	20240318	12253	36.62	20240118	61500	-72.78	20240318	12610	32.75	20240805	3.98	N	083450	500	93 억	1249483	N	N	0	N	N
11	20241230	150720	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16740	440	2	2.70	3166282470	190626	55.89	16280	16830	16080	21150	11410	16300	16610.05	6.71	0	1894	16993	16646	16373	16026	15753	16510	15890	93	4850	500	10430	10	1	18618260	3117	8.74	1.37	12	1.02	1916.00	12263.00	30821	20240318	-45.69	12253	20240118	36.62	30821	-45.69	20240318	12253	36.62	20240118	61500	-72.78	20240318	12610	32.75	20240805	3.98	N	083450	500	93 억	1249483	N	N	0	N	N
12	20241230	140719	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16730	430	2	2.64	2520790420	152105	44.59	16280	16830	16080	21150	11410	16300	16572.84	6.71	0	-1628	16993	16646	16373	16026	15753	16510	15890	93	4850	500	10430	10	1	18618260	3115	8.73	1.36	12	0.82	1916.00	12263.00	30821	20240318	-45.72	12253	20240118	36.54	30821	-45.72	20240318	12253	36.54	20240118	61500	-72.80	20240318	12610	32.67	20240805	3.98	N	083450	500	93 억	1249483	N	N	0	N	N
13	20241230	130718	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16710	410	2	2.52	2286942770	138114	40.49	16280	16830	16080	21150	11410	16300	16558.52	6.71	0	-5332	16993	16646	16373	16026	15753	16510	15890	93	4850	500	10430	10	1	18618260	3111	8.72	1.36	12	0.74	1916.00	12263.00	30821	20240318	-45.78	12253	20240118	36.37	30821	-45.78	20240318	12253	36.37	20240118	61500	-72.83	20240318	12610	32.51	20240805	3.98	N	083450	500	93 억	1249483	N	N	0	N	N
14	20241230	120716	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16590	290	2	1.78	1974984000	119344	34.99	16280	16830	16080	21150	11410	16300	16548.83	6.71	0	-15154	16993	16646	16373	16026	15753	16510	15890	93	4850	500	10430	10	1	18618260	3089	8.66	1.35	12	0.64	1916.00	12263.00	30821	20240318	-46.17	12253	20240118	35.40	30821	-46.17	20240318	12253	35.40	20240118	61500	-73.02	20240318	12610	31.56	20240805	3.98	N	083450	500	93 억	1249483	N	N	0	N	N
15	20241230	110718	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16450	150	2	0.92	1546712960	93447	27.40	16280	16830	16080	21150	11410	16300	16551.98	6.71	0	-16616	16993	16646	16373	16026	15753	16510	15890	93	4850	500	10430	10	1	18618260	3063	8.59	1.34	12	0.50	1916.00	12263.00	30821	20240318	-46.63	12253	20240118	34.25	30821	-46.63	20240318	12253	34.25	20240118	61500	-73.25	20240318	12610	30.45	20240805	3.98	N	083450	500	93 억	1249483	N	N	0	N	N
16	20241230	100717	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16640	340	2	2.09	1269064400	76655	22.47	16280	16830	16080	21150	11410	16300	16555.80	6.71	0	-14218	16993	16646	16373	16026	15753	16510	15890	93	4850	500	10430	10	1	18618260	3098	8.68	1.36	12	0.41	1916.00	12263.00	30821	20240318	-46.01	12253	20240118	35.80	30821	-46.01	20240318	12253	35.80	20240118	61500	-72.94	20240318	12610	31.96	20240805	3.98	N	083450	500	93 억	1249483	N	N	0	N	N
17	20241230	090720	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16240	-60	5	-0.37	136354880	8432	2.47	16280	16280	16080	21150	11410	16300	16169.89	6.71	0	-2926	16993	16646	16373	16026	15753	16510	15890	93	4850	500	10430	10	1	18618260	3024	8.48	1.32	12	0.05	1916.00	12263.00	30821	20240318	-47.31	12253	20240118	32.54	30821	-47.31	20240318	12253	32.54	20240118	61500	-73.59	20240318	12610	28.79	20240805	3.98	N	083450	500	93 억	1249483	N	N	0	N	N
18	20241227	160715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16300	-230	5	-1.39	5529656440	337294	96.20	16330	16720	16100	21450	11580	16530	16394.22	6.97	0	-47966	17130	16830	16500	16200	15870	16665	16035	93	4920	500	10570	10	1	18618260	3035	8.51	1.33	12	1.81	1916.00	12263.00	30821	20240318	-47.11	12253	20240118	33.03	30821	-47.11	20240318	12253	33.03	20240118	61500	-73.50	20240318	12610	29.26	20240805	3.91	N	083450	500	93 억	1297409	N	N	0	N	N
19	20241227	150714	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16330	-200	5	-1.21	5408575370	329871	94.08	16330	16720	16100	21450	11580	16530	16396.03	6.97	0	-47805	17130	16830	16500	16200	15870	16665	16035	93	4920	500	10570	10	1	18618260	3040	8.52	1.33	12	1.77	1916.00	12263.00	30821	20240318	-47.02	12253	20240118	33.27	30821	-47.02	20240318	12253	33.27	20240118	61500	-73.45	20240318	12610	29.50	20240805	3.91	N	083450	500	93 억	1297409	N	N	0	N	N
20	20241227	140716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16300	-230	5	-1.39	4978678440	303605	86.59	16330	16720	16100	21450	11580	16530	16398.54	6.97	0	-36412	17130	16830	16500	16200	15870	16665	16035	93	4920	500	10570	10	1	18618260	3035	8.51	1.33	12	1.63	1916.00	12263.00	30821	20240318	-47.11	12253	20240118	33.03	30821	-47.11	20240318	12253	33.03	20240118	61500	-73.50	20240318	12610	29.26	20240805	3.91	N	083450	500	93 억	1297409	N	N	0	N	N
21	20241227	130716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16220	-310	5	-1.88	4142335280	252146	71.92	16330	16720	16180	21450	11580	16530	16428.32	6.97	0	-27851	17130	16830	16500	16200	15870	16665	16035	93	4920	500	10570	10	1	18618260	3020	8.47	1.32	12	1.35	1916.00	12263.00	30821	20240318	-47.37	12253	20240118	32.38	30821	-47.37	20240318	12253	32.38	20240118	61500	-73.63	20240318	12610	28.63	20240805	3.91	N	083450	500	93 억	1297409	N	N	0	N	N
22	20241227	120716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16250	-280	5	-1.69	3648546870	221761	63.25	16330	16720	16240	21450	11580	16530	16452.61	6.97	0	-22953	17130	16830	16500	16200	15870	16665	16035	93	4920	500	10570	10	1	18618260	3025	8.48	1.33	12	1.19	1916.00	12263.00	30821	20240318	-47.28	12253	20240118	32.62	30821	-47.28	20240318	12253	32.62	20240118	61500	-73.58	20240318	12610	28.87	20240805	3.91	N	083450	500	93 억	1297409	N	N	0	N	N
23	20241227	110714	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16330	-200	5	-1.21	2550300620	154617	44.10	16330	16720	16250	21450	11580	16530	16494.31	6.97	0	-31987	17130	16830	16500	16200	15870	16665	16035	93	4920	500	10570	10	1	18618260	3040	8.52	1.33	12	0.83	1916.00	12263.00	30821	20240318	-47.02	12253	20240118	33.27	30821	-47.02	20240318	12253	33.27	20240118	61500	-73.45	20240318	12610	29.50	20240805	3.91	N	083450	500	93 억	1297409	N	N	0	N	N
24	20241227	100713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16680	150	2	0.91	1574698730	95629	27.27	16330	16720	16250	21450	11580	16530	16466.75	6.97	0	-17248	17130	16830	16500	16200	15870	16665	16035	93	4920	500	10570	10	1	18618260	3106	8.71	1.36	12	0.51	1916.00	12263.00	30821	20240318	-45.88	12253	20240118	36.13	30821	-45.88	20240318	12253	36.13	20240118	61500	-72.88	20240318	12610	32.28	20240805	3.91	N	083450	500	93 억	1297409	N	N	0	N	N
25	20241227	090717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16320	-210	5	-1.27	620112990	37734	10.76	16330	16560	16280	21450	11580	16530	16433.80	6.97	0	-11276	17130	16830	16500	16200	15870	16665	16035	93	4920	500	10570	10	1	18618260	3039	8.52	1.33	12	0.20	1916.00	12263.00	30821	20240318	-47.05	12253	20240118	33.19	30821	-47.05	20240318	12253	33.19	20240118	61500	-73.46	20240318	12610	29.42	20240805	3.91	N	083450	500	93 억	1297409	N	N	0	N	N
26	20241226	160712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16530	190	2	1.16	5750276090	348096	100.73	16550	16800	16170	21200	11440	16340	16519.20	7.22	0	-44285	17386	16862	16566	16042	15746	16715	15895	93	4860	500	10450	10	1	18618260	3078	8.63	1.35	12	1.87	1916.00	12263.00	30821	20240318	-46.37	12178	20231218	35.74	30821	-46.37	20240318	12253	34.91	20240118	61500	-73.12	20240318	12610	31.09	20240805	4.02	N	083450	500	93 억	1344127	N	N	0	N	N
27	20241226	150709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16460	120	2	0.73	5493340440	332506	96.22	16550	16800	16170	21200	11440	16340	16521.03	7.22	0	-45489	17386	16862	16566	16042	15746	16715	15895	93	4860	500	10450	10	1	18618260	3065	8.59	1.34	12	1.79	1916.00	12263.00	30821	20240318	-46.59	12178	20231218	35.16	30821	-46.59	20240318	12253	34.33	20240118	61500	-73.24	20240318	12610	30.53	20240805	4.02	N	083450	500	93 억	1344127	N	N	0	N	N
28	20241226	140708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16560	220	2	1.35	4832968080	292459	84.63	16550	16800	16170	21200	11440	16340	16525.28	7.22	0	-40932	17386	16862	16566	16042	15746	16715	15895	93	4860	500	10450	10	1	18618260	3083	8.64	1.35	12	1.57	1916.00	12263.00	30821	20240318	-46.27	12178	20231218	35.98	30821	-46.27	20240318	12253	35.15	20240118	61500	-73.07	20240318	12610	31.32	20240805	4.02	N	083450	500	93 억	1344127	N	N	0	N	N
29	20241226	130710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16600	260	2	1.59	4284679740	259279	75.03	16550	16800	16170	21200	11440	16340	16525.36	7.22	0	-34935	17386	16862	16566	16042	15746	16715	15895	93	4860	500	10450	10	1	18618260	3091	8.66	1.35	12	1.39	1916.00	12263.00	30821	20240318	-46.14	12178	20231218	36.31	30821	-46.14	20240318	12253	35.48	20240118	61500	-73.01	20240318	12610	31.64	20240805	4.02	N	083450	500	93 억	1344127	N	N	0	N	N
30	20241226	120707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16530	190	2	1.16	3978739880	240810	69.68	16550	16800	16170	21200	11440	16340	16522.32	7.22	0	-35493	17386	16862	16566	16042	15746	16715	15895	93	4860	500	10450	10	1	18618260	3078	8.63	1.35	12	1.29	1916.00	12263.00	30821	20240318	-46.37	12178	20231218	35.74	30821	-46.37	20240318	12253	34.91	20240118	61500	-73.12	20240318	12610	31.09	20240805	4.02	N	083450	500	93 억	1344127	N	N	0	N	N
31	20241226	110708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16410	70	2	0.43	3586852660	217024	62.80	16550	16800	16170	21200	11440	16340	16527.45	7.22	0	-36514	17386	16862	16566	16042	15746	16715	15895	93	4860	500	10450	10	1	18618260	3055	8.56	1.34	12	1.17	1916.00	12263.00	30821	20240318	-46.76	12178	20231218	34.75	30821	-46.76	20240318	12253	33.93	20240118	61500	-73.32	20240318	12610	30.13	20240805	4.02	N	083450	500	93 억	1344127	N	N	0	N	N
32	20241226	100709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16330	-10	5	-0.06	1124178760	68856	19.92	16550	16550	16170	21200	11440	16340	16326.52	7.22	0	-9638	17386	16862	16566	16042	15746	16715	15895	93	4860	500	10450	10	1	18618260	3040	8.52	1.33	12	0.37	1916.00	12263.00	30821	20240318	-47.02	12178	20231218	34.09	30821	-47.02	20240318	12253	33.27	20240118	61500	-73.45	20240318	12610	29.50	20240805	4.02	N	083450	500	93 억	1344127	N	N	0	N	N
33	20241226	090710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16400	60	2	0.37	203620680	12377	3.58	16550	16550	16380	21200	11440	16340	16451.55	7.22	0	-2750	17386	16862	16566	16042	15746	16715	15895	93	4860	500	10450	10	1	18618260	3053	8.56	1.34	12	0.07	1916.00	12263.00	30821	20240318	-46.79	12178	20231218	34.67	30821	-46.79	20240318	12253	33.84	20240118	61500	-73.33	20240318	12610	30.06	20240805	4.02	N	083450	500	93 억	1344127	N	N	0	N	N
34	20241224	160708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16340	-460	5	-2.74	5741677800	344821	45.02	17000	17090	16270	21800	11760	16800	16652.05	7.50	0	-48384	17813	17306	16483	15976	15153	17560	16230	93	5000	500	10750	10	1	18618260	3042	8.53	1.33	12	1.85	1916.00	12263.00	30821	20240318	-46.98	12052	20231215	35.58	30821	-46.98	20240318	12253	33.36	20240118	61500	-73.43	20240318	12610	29.58	20240805	4.00	N	083450	500	93 억	1396495	N	N	0	N	N
35	20241224	150709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16360	-440	5	-2.62	5436186050	326146	42.58	17000	17090	16270	21800	11760	16800	16667.95	7.50	0	-47979	17813	17306	16483	15976	15153	17560	16230	93	5000	500	10750	10	1	18618260	3046	8.54	1.33	12	1.75	1916.00	12263.00	30821	20240318	-46.92	12052	20231215	35.75	30821	-46.92	20240318	12253	33.52	20240118	61500	-73.40	20240318	12610	29.74	20240805	4.00	N	083450	500	93 억	1396495	N	N	0	N	N
36	20241224	140707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16450	-350	5	-2.08	4924346980	294942	38.51	17000	17090	16270	21800	11760	16800	16695.98	7.50	0	-47241	17813	17306	16483	15976	15153	17560	16230	93	5000	500	10750	10	1	18618260	3063	8.59	1.34	12	1.58	1916.00	12263.00	30821	20240318	-46.63	12052	20231215	36.49	30821	-46.63	20240318	12253	34.25	20240118	61500	-73.25	20240318	12610	30.45	20240805	4.00	N	083450	500	93 억	1396495	N	N	0	N	N
37	20241224	130709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16400	-400	5	-2.38	4377565270	261571	34.15	17000	17090	16380	21800	11760	16800	16735.67	7.50	0	-41176	17813	17306	16483	15976	15153	17560	16230	93	5000	500	10750	10	1	18618260	3053	8.56	1.34	12	1.40	1916.00	12263.00	30821	20240318	-46.79	12052	20231215	36.08	30821	-46.79	20240318	12253	33.84	20240118	61500	-73.33	20240318	12610	30.06	20240805	4.00	N	083450	500	93 억	1396495	N	N	0	N	N
38	20241224	120707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16520	-280	5	-1.67	3832036770	228398	29.82	17000	17090	16490	21800	11760	16800	16777.89	7.50	0	-34616	17813	17306	16483	15976	15153	17560	16230	93	5000	500	10750	10	1	18618260	3076	8.62	1.35	12	1.23	1916.00	12263.00	30821	20240318	-46.40	12052	20231215	37.07	30821	-46.40	20240318	12253	34.82	20240118	61500	-73.14	20240318	12610	31.01	20240805	4.00	N	083450	500	93 억	1396495	N	N	0	N	N
39	20241224	110709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16620	-180	5	-1.07	3425295000	203831	26.61	17000	17090	16540	21800	11760	16800	16804.58	7.50	0	-26491	17813	17306	16483	15976	15153	17560	16230	93	5000	500	10750	10	1	18618260	3094	8.67	1.36	12	1.09	1916.00	12263.00	30821	20240318	-46.08	12052	20231215	37.90	30821	-46.08	20240318	12253	35.64	20240118	61500	-72.98	20240318	12610	31.80	20240805	4.00	N	083450	500	93 억	1396495	N	N	0	N	N
40	20241224	100708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16660	-140	5	-0.83	3006395440	178630	23.32	17000	17090	16540	21800	11760	16800	16830.29	7.50	0	-25020	17813	17306	16483	15976	15153	17560	16230	93	5000	500	10750	10	1	18618260	3102	8.70	1.36	12	0.96	1916.00	12263.00	30821	20240318	-45.95	12052	20231215	38.23	30821	-45.95	20240318	12253	35.97	20240118	61500	-72.91	20240318	12610	32.12	20240805	4.00	N	083450	500	93 억	1396495	N	N	0	N	N
41	20241224	090711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16890	90	2	0.54	1281993270	75440	9.85	17000	17090	16800	21800	11760	16800	16993.55	7.50	0	-24293	17813	17306	16483	15976	15153	17560	16230	93	5000	500	10750	10	1	18618260	3145	8.82	1.38	12	0.41	1916.00	12263.00	30821	20240318	-45.20	12052	20231215	40.14	30821	-45.20	20240318	12253	37.84	20240118	61500	-72.54	20240318	12610	33.94	20240805	4.00	N	083450	500	93 억	1396495	N	N	0	N	N
42	20241223	160702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16800	1460	2	9.52	12610568240	759108	368.70	15680	16990	15660	19940	10740	15340	16612.35	6.54	0	179421	16200	15770	15510	15080	14820	15640	14950	93	4600	500	9810	10	1	18618260	3128	8.77	1.37	12	4.08	1916.00	12263.00	30821	20240318	-45.49	12052	20231215	39.40	30821	-45.49	20240318	12253	37.11	20240118	61500	-72.68	20240318	12610	33.23	20240805	3.97	N	083450	500	93 억	1217523	N	N	0	N	N
43	20241223	150707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16770	1430	2	9.32	12103682580	728913	354.03	15680	16990	15660	19940	10740	15340	16605.20	6.54	0	180828	16200	15770	15510	15080	14820	15640	14950	93	4600	500	9810	10	1	18618260	3122	8.75	1.37	12	3.92	1916.00	12263.00	30821	20240318	-45.59	12052	20231215	39.15	30821	-45.59	20240318	12253	36.86	20240118	61500	-72.73	20240318	12610	32.99	20240805	3.97	N	083450	500	93 억	1217523	N	N	0	N	N
44	20241223	140703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16670	1330	2	8.67	10720971680	646635	314.07	15680	16990	15660	19940	10740	15340	16579.73	6.54	0	174223	16200	15770	15510	15080	14820	15640	14950	93	4600	500	9810	10	1	18618260	3104	8.70	1.36	12	3.47	1916.00	12263.00	30821	20240318	-45.91	12052	20231215	38.32	30821	-45.91	20240318	12253	36.05	20240118	61500	-72.89	20240318	12610	32.20	20240805	3.97	N	083450	500	93 억	1217523	N	N	0	N	N
45	20241223	130703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16790	1450	2	9.45	9465330250	571589	277.62	15680	16990	15660	19940	10740	15340	16559.79	6.54	0	173270	16200	15770	15510	15080	14820	15640	14950	93	4600	500	9810	10	1	18618260	3126	8.76	1.37	12	3.07	1916.00	12263.00	30821	20240318	-45.52	12052	20231215	39.31	30821	-45.52	20240318	12253	37.03	20240118	61500	-72.70	20240318	12610	33.15	20240805	3.97	N	083450	500	93 억	1217523	N	N	0	N	N
46	20241223	120704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16810	1470	2	9.58	8929008740	539625	262.09	15680	16990	15660	19940	10740	15340	16546.80	6.54	0	163806	16200	15770	15510	15080	14820	15640	14950	93	4600	500	9810	10	1	18618260	3130	8.77	1.37	12	2.90	1916.00	12263.00	30821	20240318	-45.46	12052	20231215	39.48	30821	-45.46	20240318	12253	37.19	20240118	61500	-72.67	20240318	12610	33.31	20240805	3.97	N	083450	500	93 억	1217523	N	N	0	N	N
47	20241223	110703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16860	1520	2	9.91	8021412730	485670	235.89	15680	16990	15660	19940	10740	15340	16516.30	6.54	0	148503	16200	15770	15510	15080	14820	15640	14950	93	4600	500	9810	10	1	18618260	3139	8.80	1.37	12	2.61	1916.00	12263.00	30821	20240318	-45.30	12052	20231215	39.89	30821	-45.30	20240318	12253	37.60	20240118	61500	-72.59	20240318	12610	33.70	20240805	3.97	N	083450	500	93 억	1217523	N	N	0	N	N
48	20241223	100658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16910	1570	2	10.23	5341606750	326519	158.59	15680	16950	15660	19940	10740	15340	16359.41	6.54	0	103808	16200	15770	15510	15080	14820	15640	14950	93	4600	500	9810	10	1	18618260	3148	8.83	1.38	12	1.75	1916.00	12263.00	30821	20240318	-45.13	12052	20231215	40.31	30821	-45.13	20240318	12253	38.01	20240118	61500	-72.50	20240318	12610	34.10	20240805	3.97	N	083450	500	93 억	1217523	N	N	0	N	N
49	20241223	090702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15790	450	2	2.93	352401920	22315	10.84	15680	15880	15660	19940	10740	15340	15793.17	6.54	0	3695	16200	15770	15510	15080	14820	15640	14950	93	4600	500	9810	10	1	18618260	2940	8.24	1.29	12	0.12	1916.00	12263.00	30821	20240318	-48.77	12052	20231215	31.02	30821	-48.77	20240318	12253	28.87	20240118	61500	-74.33	20240318	12610	25.22	20240805	3.97	N	083450	500	93 억	1217523	N	N	0	N	N
50	20241220	160658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15340	-630	5	-3.94	3177486240	204951	106.62	15850	15940	15250	20750	11180	15970	15503.94	6.67	0	-23740	16523	16246	15853	15576	15183	16385	15715	93	4780	500	10220	10	1	18618260	2856	8.01	1.25	12	1.10	1916.00	12263.00	30821	20240318	-50.23	11501	20231213	33.38	30821	-50.23	20240318	12253	25.19	20240118	61500	-75.06	20240318	12610	21.65	20240805	3.98	N	083450	500	93 억	1241003	N	N	0	N	N
51	20241220	150702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15270	-700	5	-4.38	3045447080	196332	102.13	15850	15940	15250	20750	11180	15970	15511.72	6.67	0	-24930	16523	16246	15853	15576	15183	16385	15715	93	4780	500	10220	10	1	18618260	2843	7.97	1.25	12	1.05	1916.00	12263.00	30821	20240318	-50.46	11501	20231213	32.77	30821	-50.46	20240318	12253	24.62	20240118	61500	-75.17	20240318	12610	21.09	20240805	3.98	N	083450	500	93 억	1241003	N	N	0	N	N
52	20241220	140700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15430	-540	5	-3.38	2365168980	151955	79.05	15850	15940	15310	20750	11180	15970	15564.93	6.67	0	-31283	16523	16246	15853	15576	15183	16385	15715	93	4780	500	10220	10	1	18618260	2873	8.05	1.26	12	0.82	1916.00	12263.00	30821	20240318	-49.94	11501	20231213	34.16	30821	-49.94	20240318	12253	25.93	20240118	61500	-74.91	20240318	12610	22.36	20240805	3.98	N	083450	500	93 억	1241003	N	N	0	N	N
53	20241220	130658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15430	-540	5	-3.38	2062741600	132308	68.83	15850	15940	15430	20750	11180	15970	15590.45	6.67	0	-29119	16523	16246	15853	15576	15183	16385	15715	93	4780	500	10220	10	1	18618260	2873	8.05	1.26	12	0.71	1916.00	12263.00	30821	20240318	-49.94	11501	20231213	34.16	30821	-49.94	20240318	12253	25.93	20240118	61500	-74.91	20240318	12610	22.36	20240805	3.98	N	083450	500	93 억	1241003	N	N	0	N	N
54	20241220	120658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15530	-440	5	-2.76	1570273580	100518	52.29	15850	15940	15500	20750	11180	15970	15621.81	6.67	0	-17576	16523	16246	15853	15576	15183	16385	15715	93	4780	500	10220	10	1	18618260	2891	8.11	1.27	12	0.54	1916.00	12263.00	30821	20240318	-49.61	11501	20231213	35.03	30821	-49.61	20240318	12253	26.74	20240118	61500	-74.75	20240318	12610	23.16	20240805	3.98	N	083450	500	93 억	1241003	N	N	0	N	N
55	20241220	110659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15650	-320	5	-2.00	1318722960	84365	43.89	15850	15940	15500	20750	11180	15970	15631.16	6.67	0	-15442	16523	16246	15853	15576	15183	16385	15715	93	4780	500	10220	10	1	18618260	2914	8.17	1.28	12	0.45	1916.00	12263.00	30821	20240318	-49.22	11501	20231213	36.08	30821	-49.22	20240318	12253	27.72	20240118	61500	-74.55	20240318	12610	24.11	20240805	3.98	N	083450	500	93 억	1241003	N	N	0	N	N
56	20241220	100700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15590	-380	5	-2.38	1002983270	64178	33.39	15850	15940	15500	20750	11180	15970	15628.15	6.67	0	-9436	16523	16246	15853	15576	15183	16385	15715	93	4780	500	10220	10	1	18618260	2903	8.14	1.27	12	0.34	1916.00	12263.00	30821	20240318	-49.42	11501	20231213	35.55	30821	-49.42	20240318	12253	27.23	20240118	61500	-74.65	20240318	12610	23.63	20240805	3.98	N	083450	500	93 억	1241003	N	N	0	N	N
57	20241220	090701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	-270	5	-1.69	218939270	13901	7.23	15850	15940	15600	20750	11180	15970	15749.89	6.67	0	-4249	16523	16246	15853	15576	15183	16385	15715	93	4780	500	10220	10	1	18618260	2923	8.19	1.28	12	0.07	1916.00	12263.00	30821	20240318	-49.06	11501	20231213	36.51	30821	-49.06	20240318	12253	28.13	20240118	61500	-74.47	20240318	12610	24.50	20240805	3.98	N	083450	500	93 억	1241003	N	N	0	N	N
58	20241219	160658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15970	-190	5	-1.18	3019467220	190971	89.73	15570	16130	15460	21000	11320	16160	15810.54	6.54	0	24280	16573	16366	16133	15926	15693	16250	15810	93	4840	500	10340	10	1	18618260	2973	8.34	1.30	12	1.03	1916.00	12263.00	30821	20240318	-48.18	11301	20231212	41.31	30821	-48.18	20240318	12253	30.34	20240118	61500	-74.03	20240318	12610	26.65	20240805	4.06	N	083450	500	93 억	1216724	N	N	0	N	N
59	20241219	150656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15970	-190	5	-1.18	2917329740	184572	86.73	15570	16130	15460	21000	11320	16160	15805.92	6.54	0	22134	16573	16366	16133	15926	15693	16250	15810	93	4840	500	10340	10	1	18618260	2973	8.34	1.30	12	0.99	1916.00	12263.00	30821	20240318	-48.18	11301	20231212	41.31	30821	-48.18	20240318	12253	30.34	20240118	61500	-74.03	20240318	12610	26.65	20240805	4.06	N	083450	500	93 억	1216724	N	N	0	N	N
60	20241219	140657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16010	-150	5	-0.93	2766980800	175159	82.30	15570	16130	15460	21000	11320	16160	15796.97	6.54	0	21408	16573	16366	16133	15926	15693	16250	15810	93	4840	500	10340	10	1	18618260	2981	8.36	1.31	12	0.94	1916.00	12263.00	30821	20240318	-48.05	11301	20231212	41.67	30821	-48.05	20240318	12253	30.66	20240118	61500	-73.97	20240318	12610	26.96	20240805	4.06	N	083450	500	93 억	1216724	N	N	0	N	N
61	20241219	130657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16080	-80	5	-0.50	2513623900	159377	74.89	15570	16100	15460	21000	11320	16160	15771.56	6.54	0	19148	16573	16366	16133	15926	15693	16250	15810	93	4840	500	10340	10	1	18618260	2994	8.39	1.31	12	0.86	1916.00	12263.00	30821	20240318	-47.83	11301	20231212	42.29	30821	-47.83	20240318	12253	31.23	20240118	61500	-73.85	20240318	12610	27.52	20240805	4.06	N	083450	500	93 억	1216724	N	N	0	N	N
62	20241219	120659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16050	-110	5	-0.68	2231692820	141767	66.61	15570	16080	15460	21000	11320	16160	15741.98	6.54	0	19841	16573	16366	16133	15926	15693	16250	15810	93	4840	500	10340	10	1	18618260	2988	8.38	1.31	12	0.76	1916.00	12263.00	30821	20240318	-47.93	11301	20231212	42.02	30821	-47.93	20240318	12253	30.99	20240118	61500	-73.90	20240318	12610	27.28	20240805	4.06	N	083450	500	93 억	1216724	N	N	0	N	N
63	20241219	110656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15930	-230	5	-1.42	1907356350	121498	57.09	15570	15980	15460	21000	11320	16160	15698.66	6.54	0	12335	16573	16366	16133	15926	15693	16250	15810	93	4840	500	10340	10	1	18618260	2966	8.31	1.30	12	0.65	1916.00	12263.00	30821	20240318	-48.31	11301	20231212	40.96	30821	-48.31	20240318	12253	30.01	20240118	61500	-74.10	20240318	12610	26.33	20240805	4.06	N	083450	500	93 억	1216724	N	N	0	N	N
64	20241219	100648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15770	-390	5	-2.41	1433855770	91585	43.03	15570	15840	15460	21000	11320	16160	15656.01	6.54	0	5083	16573	16366	16133	15926	15693	16250	15810	93	4840	500	10340	10	1	18618260	2936	8.23	1.29	12	0.49	1916.00	12263.00	30821	20240318	-48.83	11301	20231212	39.55	30821	-48.83	20240318	12253	28.70	20240118	61500	-74.36	20240318	12610	25.06	20240805	4.06	N	083450	500	93 억	1216724	N	N	0	N	N
65	20241219	090658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15640	-520	5	-3.22	512969610	32950	15.48	15570	15680	15460	21000	11320	16160	15568.12	6.54	0	2984	16573	16366	16133	15926	15693	16250	15810	93	4840	500	10340	10	1	18618260	2912	8.16	1.28	12	0.18	1916.00	12263.00	30821	20240318	-49.26	11301	20231212	38.39	30821	-49.26	20240318	12253	27.64	20240118	61500	-74.57	20240318	12610	24.03	20240805	4.06	N	083450	500	93 억	1216724	N	N	0	N	N
66	20241218	160654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16160	-180	5	-1.10	3397926230	211699	71.94	16340	16340	15900	21200	11440	16340	16050.40	6.59	0	-10834	16640	16490	16310	16160	15980	16565	16235	93	4860	500	10450	10	1	18618260	3009	8.43	1.32	12	1.14	1916.00	12263.00	30821	20240318	-47.57	11125	20231211	45.26	30821	-47.57	20240318	12253	31.89	20240118	61500	-73.72	20240318	12610	28.15	20240805	4.02	N	083450	500	93 억	1227402	N	N	0	N	N
67	20241218	150658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16160	-180	5	-1.10	3193345500	199038	67.63	16340	16340	15900	21200	11440	16340	16043.82	6.59	0	-10759	16640	16490	16310	16160	15980	16565	16235	93	4860	500	10450	10	1	18618260	3009	8.43	1.32	12	1.07	1916.00	12263.00	30821	20240318	-47.57	11125	20231211	45.26	30821	-47.57	20240318	12253	31.89	20240118	61500	-73.72	20240318	12610	28.15	20240805	4.02	N	083450	500	93 억	1227402	N	N	0	N	N
68	20241218	140655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16020	-320	5	-1.96	2631201320	164150	55.78	16340	16340	15900	21200	11440	16340	16029.15	6.59	0	-9681	16640	16490	16310	16160	15980	16565	16235	93	4860	500	10450	10	1	18618260	2983	8.36	1.31	12	0.88	1916.00	12263.00	30821	20240318	-48.02	11125	20231211	44.00	30821	-48.02	20240318	12253	30.74	20240118	61500	-73.95	20240318	12610	27.04	20240805	4.02	N	083450	500	93 억	1227402	N	N	0	N	N
69	20241218	130657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15920	-420	5	-2.57	2392554100	149261	50.72	16340	16340	15900	21200	11440	16340	16029.22	6.59	0	-11430	16640	16490	16310	16160	15980	16565	16235	93	4860	500	10450	10	1	18618260	2964	8.31	1.30	12	0.80	1916.00	12263.00	30821	20240318	-48.35	11125	20231211	43.10	30821	-48.35	20240318	12253	29.93	20240118	61500	-74.11	20240318	12610	26.25	20240805	4.02	N	083450	500	93 억	1227402	N	N	0	N	N
70	20241218	120648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15920	-420	5	-2.57	2192003670	136697	46.45	16340	16340	15900	21200	11440	16340	16035.37	6.59	0	-10665	16640	16490	16310	16160	15980	16565	16235	93	4860	500	10450	10	1	18618260	2964	8.31	1.30	12	0.73	1916.00	12263.00	30821	20240318	-48.35	11125	20231211	43.10	30821	-48.35	20240318	12253	29.93	20240118	61500	-74.11	20240318	12610	26.25	20240805	4.02	N	083450	500	93 억	1227402	N	N	0	N	N
71	20241218	110656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15950	-390	5	-2.39	1964394610	122405	41.59	16340	16340	15910	21200	11440	16340	16048.19	6.59	0	-6151	16640	16490	16310	16160	15980	16565	16235	93	4860	500	10450	10	1	18618260	2970	8.32	1.30	12	0.66	1916.00	12263.00	30821	20240318	-48.25	11125	20231211	43.37	30821	-48.25	20240318	12253	30.17	20240118	61500	-74.07	20240318	12610	26.49	20240805	4.02	N	083450	500	93 억	1227402	N	N	0	N	N
72	20241218	100656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16010	-330	5	-2.02	1451396260	90334	30.70	16340	16340	15950	21200	11440	16340	16066.84	6.59	0	-7133	16640	16490	16310	16160	15980	16565	16235	93	4860	500	10450	10	1	18618260	2981	8.36	1.31	12	0.49	1916.00	12263.00	30821	20240318	-48.05	11125	20231211	43.91	30821	-48.05	20240318	12253	30.66	20240118	61500	-73.97	20240318	12610	26.96	20240805	4.02	N	083450	500	93 억	1227402	N	N	0	N	N
73	20241218	090658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16130	-210	5	-1.29	368137360	22759	7.73	16340	16340	16100	21200	11440	16340	16175.08	6.59	0	-146	16640	16490	16310	16160	15980	16565	16235	93	4860	500	10450	10	1	18618260	3003	8.42	1.32	12	0.12	1916.00	12263.00	30821	20240318	-47.67	11125	20231211	44.99	30821	-47.67	20240318	12253	31.64	20240118	61500	-73.77	20240318	12610	27.91	20240805	4.02	N	083450	500	93 억	1227402	N	N	0	N	N
74	20241217	160652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16340	250	2	1.55	4762741810	292338	114.94	16190	16460	16130	20900	11270	16090	16291.84	6.32	0	51881	16390	16240	16100	15950	15810	16170	15880	93	4810	500	10290	10	1	18618260	3042	8.53	1.33	12	1.57	1916.00	12263.00	30821	20240318	-46.98	11075	20231208	47.54	30821	-46.98	20240318	12253	33.36	20240118	61500	-73.43	20240318	12610	29.58	20240805	4.02	N	083450	500	93 억	1175961	N	N	0	N	N
75	20241217	150655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16330	240	2	1.49	4507002200	276689	108.79	16190	16460	16130	20900	11270	16090	16289.05	6.32	0	45585	16390	16240	16100	15950	15810	16170	15880	93	4810	500	10290	10	1	18618260	3040	8.52	1.33	12	1.49	1916.00	12263.00	30821	20240318	-47.02	11075	20231208	47.45	30821	-47.02	20240318	12253	33.27	20240118	61500	-73.45	20240318	12610	29.50	20240805	4.02	N	083450	500	93 억	1175961	N	N	0	N	N
76	20241217	140654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16350	260	2	1.62	4039701700	248134	97.56	16190	16460	16130	20900	11270	16090	16280.32	6.32	0	46840	16390	16240	16100	15950	15810	16170	15880	93	4810	500	10290	10	1	18618260	3044	8.53	1.33	12	1.33	1916.00	12263.00	30821	20240318	-46.95	11075	20231208	47.63	30821	-46.95	20240318	12253	33.44	20240118	61500	-73.41	20240318	12610	29.66	20240805	4.02	N	083450	500	93 억	1175961	N	N	0	N	N
77	20241217	130643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16170	80	2	0.50	3465661930	212946	83.73	16190	16460	16130	20900	11270	16090	16274.84	6.32	0	29405	16390	16240	16100	15950	15810	16170	15880	93	4810	500	10290	10	1	18618260	3011	8.44	1.32	12	1.14	1916.00	12263.00	30821	20240318	-47.54	11075	20231208	46.00	30821	-47.54	20240318	12253	31.97	20240118	61500	-73.71	20240318	12610	28.23	20240805	4.02	N	083450	500	93 억	1175961	N	N	0	N	N
78	20241217	120640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16170	80	2	0.50	3126825840	192038	75.51	16190	16460	16130	20900	11270	16090	16282.33	6.32	0	24752	16390	16240	16100	15950	15810	16170	15880	93	4810	500	10290	10	1	18618260	3011	8.44	1.32	12	1.03	1916.00	12263.00	30821	20240318	-47.54	11075	20231208	46.00	30821	-47.54	20240318	12253	31.97	20240118	61500	-73.71	20240318	12610	28.23	20240805	4.02	N	083450	500	93 억	1175961	N	N	0	N	N
79	20241217	110643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16370	280	2	1.74	2751260280	168946	66.43	16190	16460	16130	20900	11270	16090	16284.85	6.32	0	28258	16390	16240	16100	15950	15810	16170	15880	93	4810	500	10290	10	1	18618260	3048	8.54	1.33	12	0.91	1916.00	12263.00	30821	20240318	-46.89	11075	20231208	47.81	30821	-46.89	20240318	12253	33.60	20240118	61500	-73.38	20240318	12610	29.82	20240805	4.02	N	083450	500	93 억	1175961	N	N	0	N	N
80	20241217	100646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16240	150	2	0.93	2128121300	130707	51.39	16190	16460	16130	20900	11270	16090	16281.62	6.32	0	16988	16390	16240	16100	15950	15810	16170	15880	93	4810	500	10290	10	1	18618260	3024	8.48	1.32	12	0.70	1916.00	12263.00	30821	20240318	-47.31	11075	20231208	46.64	30821	-47.31	20240318	12253	32.54	20240118	61500	-73.59	20240318	12610	28.79	20240805	4.02	N	083450	500	93 억	1175961	N	N	0	N	N
81	20241217	090653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16310	220	2	1.37	300977080	18526	7.28	16190	16320	16150	20900	11270	16090	16246.20	6.32	0	7459	16390	16240	16100	15950	15810	16170	15880	93	4810	500	10290	10	1	18618260	3037	8.51	1.33	12	0.10	1916.00	12263.00	30821	20240318	-47.08	11075	20231208	47.27	30821	-47.08	20240318	12253	33.11	20240118	61500	-73.48	20240318	12610	29.34	20240805	4.02	N	083450	500	93 억	1175961	N	N	0	N	N
82	20241216	160646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16090	200	2	1.26	4071715490	252586	133.02	16150	16250	15960	20650	11130	15890	16120.16	6.35	0	-6488	16136	16012	15806	15682	15476	16075	15745	93	4760	500	10160	10	1	18618260	2996	8.40	1.31	12	1.36	1916.00	12263.00	30821	20240318	-47.80	10774	20231207	49.34	30821	-47.80	20240318	12253	31.31	20240118	61500	-73.84	20240318	12610	27.60	20240805	3.97	N	083450	500	93 억	1182219	N	N	0	N	N
83	20241216	150654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16090	200	2	1.26	3943972270	244646	128.84	16150	16250	15960	20650	11130	15890	16121.15	6.35	0	-9412	16136	16012	15806	15682	15476	16075	15745	93	4760	500	10160	10	1	18618260	2996	8.40	1.31	12	1.31	1916.00	12263.00	30821	20240318	-47.80	10774	20231207	49.34	30821	-47.80	20240318	12253	31.31	20240118	61500	-73.84	20240318	12610	27.60	20240805	3.97	N	083450	500	93 억	1182219	N	N	0	N	N
84	20241216	140653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16120	230	2	1.45	3383450550	209702	110.44	16150	16250	16020	20650	11130	15890	16134.58	6.35	0	-9134	16136	16012	15806	15682	15476	16075	15745	93	4760	500	10160	10	1	18618260	3001	8.41	1.31	12	1.13	1916.00	12263.00	30821	20240318	-47.70	10774	20231207	49.62	30821	-47.70	20240318	12253	31.56	20240118	61500	-73.79	20240318	12610	27.84	20240805	3.97	N	083450	500	93 억	1182219	N	N	0	N	N
85	20241216	130654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16120	230	2	1.45	2762138430	171216	90.17	16150	16250	16020	20650	11130	15890	16132.49	6.35	0	-15209	16136	16012	15806	15682	15476	16075	15745	93	4760	500	10160	10	1	18618260	3001	8.41	1.31	12	0.92	1916.00	12263.00	30821	20240318	-47.70	10774	20231207	49.62	30821	-47.70	20240318	12253	31.56	20240118	61500	-73.79	20240318	12610	27.84	20240805	3.97	N	083450	500	93 억	1182219	N	N	0	N	N
86	20241216	120654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16070	180	2	1.13	2459022800	152363	80.24	16150	16250	16020	20650	11130	15890	16139.25	6.35	0	-9320	16136	16012	15806	15682	15476	16075	15745	93	4760	500	10160	10	1	18618260	2992	8.39	1.31	12	0.82	1916.00	12263.00	30821	20240318	-47.86	10774	20231207	49.16	30821	-47.86	20240318	12253	31.15	20240118	61500	-73.87	20240318	12610	27.44	20240805	3.97	N	083450	500	93 억	1182219	N	N	0	N	N
87	20241216	110652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16150	260	2	1.64	2201673990	136375	71.82	16150	16250	16020	20650	11130	15890	16144.28	6.35	0	-10386	16136	16012	15806	15682	15476	16075	15745	93	4760	500	10160	10	1	18618260	3007	8.43	1.32	12	0.73	1916.00	12263.00	30821	20240318	-47.60	10774	20231207	49.90	30821	-47.60	20240318	12253	31.80	20240118	61500	-73.74	20240318	12610	28.07	20240805	3.97	N	083450	500	93 억	1182219	N	N	0	N	N
88	20241216	100654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16210	320	2	2.01	1694744650	104935	55.26	16150	16250	16020	20650	11130	15890	16150.45	6.35	0	-4462	16136	16012	15806	15682	15476	16075	15745	93	4760	500	10160	10	1	18618260	3018	8.46	1.32	12	0.56	1916.00	12263.00	30821	20240318	-47.41	10774	20231207	50.45	30821	-47.41	20240318	12253	32.29	20240118	61500	-73.64	20240318	12610	28.55	20240805	3.97	N	083450	500	93 억	1182219	N	N	0	N	N
89	20241216	090654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16080	190	2	1.20	292320130	18143	9.55	16150	16170	16020	20650	11130	15890	16112.13	6.35	0	-2202	16136	16012	15806	15682	15476	16075	15745	93	4760	500	10160	10	1	18618260	2994	8.39	1.31	12	0.10	1916.00	12263.00	30821	20240318	-47.83	10774	20231207	49.25	30821	-47.83	20240318	12253	31.23	20240118	61500	-73.85	20240318	12610	27.52	20240805	3.97	N	083450	500	93 억	1182219	N	N	0	N	N
90	20241213	160647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15890	70	2	0.44	2937202240	185896	54.14	15700	15930	15600	20550	11080	15820	15800.03	6.27	0	15890	16366	16092	15846	15572	15326	15970	15450	93	4730	500	10120	10	1	18618260	2958	8.29	1.30	12	1.00	1916.00	12263.00	30821	20240318	-48.44	10774	20231207	47.48	30821	-48.44	20240318	12253	29.68	20240118	61500	-74.16	20240318	12610	26.01	20240805	4.11	N	083450	500	93 억	1166520	N	N	1	N	N
91	20241213	150651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15880	60	2	0.38	2804754230	177556	51.71	15700	15930	15600	20550	11080	15820	15796.45	6.27	0	15339	16366	16092	15846	15572	15326	15970	15450	93	4730	500	10120	10	1	18618260	2957	8.29	1.29	12	0.95	1916.00	12263.00	30821	20240318	-48.48	10774	20231207	47.39	30821	-48.48	20240318	12253	29.60	20240118	61500	-74.18	20240318	12610	25.93	20240805	4.11	N	083450	500	93 억	1166520	N	N	1	N	N
92	20241213	140653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15880	60	2	0.38	2571934000	162870	47.43	15700	15930	15600	20550	11080	15820	15791.33	6.27	0	12766	16366	16092	15846	15572	15326	15970	15450	93	4730	500	10120	10	1	18618260	2957	8.29	1.29	12	0.87	1916.00	12263.00	30821	20240318	-48.48	10774	20231207	47.39	30821	-48.48	20240318	12253	29.60	20240118	61500	-74.18	20240318	12610	25.93	20240805	4.11	N	083450	500	93 억	1166520	N	N	1	N	N
93	20241213	130652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15830	10	2	0.06	2155645190	136639	39.79	15700	15880	15600	20550	11080	15820	15776.20	6.27	0	6018	16366	16092	15846	15572	15326	15970	15450	93	4730	500	10120	10	1	18618260	2947	8.26	1.29	12	0.73	1916.00	12263.00	30821	20240318	-48.64	10774	20231207	46.93	30821	-48.64	20240318	12253	29.19	20240118	61500	-74.26	20240318	12610	25.54	20240805	4.11	N	083450	500	93 억	1166520	N	N	1	N	N
94	20241213	120653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15830	10	2	0.06	1912048950	121261	35.31	15700	15880	15600	20550	11080	15820	15768.04	6.27	0	1979	16366	16092	15846	15572	15326	15970	15450	93	4730	500	10120	10	1	18618260	2947	8.26	1.29	12	0.65	1916.00	12263.00	30821	20240318	-48.64	10774	20231207	46.93	30821	-48.64	20240318	12253	29.19	20240118	61500	-74.26	20240318	12610	25.54	20240805	4.11	N	083450	500	93 억	1166520	N	N	1	N	N
95	20241213	110650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15810	-10	5	-0.06	1333662980	84731	24.68	15700	15850	15600	20550	11080	15820	15739.95	6.27	0	-429	16366	16092	15846	15572	15326	15970	15450	93	4730	500	10120	10	1	18618260	2944	8.25	1.29	12	0.46	1916.00	12263.00	30821	20240318	-48.70	10774	20231207	46.74	30821	-48.70	20240318	12253	29.03	20240118	61500	-74.29	20240318	12610	25.38	20240805	4.11	N	083450	500	93 억	1166520	N	N	1	N	N
96	20241213	100649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15800	-20	5	-0.13	880877980	56037	16.32	15700	15850	15600	20550	11080	15820	15719.56	6.27	0	-2296	16366	16092	15846	15572	15326	15970	15450	93	4730	500	10120	10	1	18618260	2942	8.25	1.29	12	0.30	1916.00	12263.00	30821	20240318	-48.74	10774	20231207	46.65	30821	-48.74	20240318	12253	28.95	20240118	61500	-74.31	20240318	12610	25.30	20240805	4.11	N	083450	500	93 억	1166520	N	N	1	N	N
97	20241213	090652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15620	-200	5	-1.26	208842170	13296	3.87	15700	15780	15620	20550	11080	15820	15707.05	6.27	0	-2262	16366	16092	15846	15572	15326	15970	15450	93	4730	500	10120	10	1	18618260	2908	8.15	1.27	12	0.07	1916.00	12263.00	30821	20240318	-49.32	10774	20231207	44.98	30821	-49.32	20240318	12253	27.48	20240118	61500	-74.60	20240318	12610	23.87	20240805	4.11	N	083450	500	93 억	1166520	N	N	1	N	N
98	20241212	160655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15820	110	2	0.70	5411074620	341831	100.62	15840	16120	15600	20400	11000	15710	15829.69	5.92	0	64639	16256	15982	15526	15252	14796	16120	15390	93	4690	500	10050	10	1	18618260	2945	8.26	1.29	12	1.84	1916.00	12263.00	30821	20240318	-48.67	10774	20231207	46.83	30821	-48.67	20240318	12253	29.11	20240118	61500	-74.28	20240318	12610	25.46	20240805	4.25	N	083450	500	93 억	1102213	N	N	1	N	N
99	20241212	150648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15780	70	2	0.45	4978682270	314510	92.58	15840	16120	15600	20400	11000	15710	15829.96	5.92	0	57541	16256	15982	15526	15252	14796	16120	15390	93	4690	500	10050	10	1	18618260	2938	8.24	1.29	12	1.69	1916.00	12263.00	30821	20240318	-48.80	10774	20231207	46.46	30821	-48.80	20240318	12253	28.78	20240118	61500	-74.34	20240318	12610	25.14	20240805	4.25	N	083450	500	93 억	1102213	N	N	4	N	N
100	20241212	140646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15840	130	2	0.83	4199814490	265378	78.12	15840	16120	15600	20400	11000	15710	15825.78	5.92	0	47550	16256	15982	15526	15252	14796	16120	15390	93	4690	500	10050	10	1	18618260	2949	8.27	1.29	12	1.43	1916.00	12263.00	30821	20240318	-48.61	10774	20231207	47.02	30821	-48.61	20240318	12253	29.27	20240118	61500	-74.24	20240318	12610	25.61	20240805	4.25	N	083450	500	93 억	1102213	N	N	4	N	N
101	20241212	130644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15720	10	2	0.06	3746293620	236762	69.69	15840	16120	15600	20400	11000	15710	15823.04	5.92	0	35267	16256	15982	15526	15252	14796	16120	15390	93	4690	500	10050	10	1	18618260	2927	8.20	1.28	12	1.27	1916.00	12263.00	30821	20240318	-49.00	10774	20231207	45.91	30821	-49.00	20240318	12253	28.30	20240118	61500	-74.44	20240318	12610	24.66	20240805	4.25	N	083450	500	93 억	1102213	N	N	4	N	N
102	20241212	120632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15710	0	3	0.00	3452194190	218017	64.17	15840	16120	15610	20400	11000	15710	15834.52	5.92	0	29111	16256	15982	15526	15252	14796	16120	15390	93	4690	500	10050	10	1	18618260	2925	8.20	1.28	12	1.17	1916.00	12263.00	30821	20240318	-49.03	10774	20231207	45.81	30821	-49.03	20240318	12253	28.21	20240118	61500	-74.46	20240318	12610	24.58	20240805	4.25	N	083450	500	93 억	1102213	N	N	4	N	N
103	20241212	110644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15800	90	2	0.57	3001937060	189470	55.77	15840	16120	15610	20400	11000	15710	15843.86	5.92	0	23767	16256	15982	15526	15252	14796	16120	15390	93	4690	500	10050	10	1	18618260	2942	8.25	1.29	12	1.02	1916.00	12263.00	30821	20240318	-48.74	10774	20231207	46.65	30821	-48.74	20240318	12253	28.95	20240118	61500	-74.31	20240318	12610	25.30	20240805	4.25	N	083450	500	93 억	1102213	N	N	4	N	N
104	20241212	100641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15750	40	2	0.25	2258986200	142363	41.91	15840	16120	15610	20400	11000	15710	15867.79	5.92	0	10606	16256	15982	15526	15252	14796	16120	15390	93	4690	500	10050	10	1	18618260	2932	8.22	1.28	12	0.76	1916.00	12263.00	30821	20240318	-48.90	10774	20231207	46.19	30821	-48.90	20240318	12253	28.54	20240118	61500	-74.39	20240318	12610	24.90	20240805	4.25	N	083450	500	93 억	1102213	N	N	4	N	N
105	20241212	090647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15980	270	2	1.72	416639670	26209	7.71	15840	15980	15820	20400	11000	15710	15896.82	5.92	0	7299	16256	15982	15526	15252	14796	16120	15390	93	4690	500	10050	10	1	18618260	2975	8.34	1.30	12	0.14	1916.00	12263.00	30821	20240318	-48.15	10774	20231207	48.32	30821	-48.15	20240318	12253	30.42	20240118	61500	-74.02	20240318	12610	26.72	20240805	4.25	N	083450	500	93 억	1102213	N	N	4	N	N
106	20241211	160641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15710	390	2	2.55	5292772940	338803	89.96	15100	15800	15070	19910	10730	15320	15621.99	5.53	0	72824	16246	15782	14956	14492	13666	16015	14725	93	4590	500	9800	10	1	18618260	2925	8.20	1.28	12	1.82	1916.00	12263.00	30821	20240318	-49.03	10774	20231207	45.81	30821	-49.03	20240318	12253	28.21	20240118	61500	-74.46	20240318	12610	24.58	20240805	4.35	N	083450	500	93 억	1029571	N	N	4	N	N
107	20241211	150537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15660	340	2	2.22	5069208100	324545	86.18	15100	15800	15070	19910	10730	15320	15619.49	5.53	0	67747	16246	15782	14956	14492	13666	16015	14725	93	4590	500	9800	10	1	18618260	2916	8.17	1.28	12	1.74	1916.00	12263.00	30821	20240318	-49.19	10774	20231207	45.35	30821	-49.19	20240318	12253	27.81	20240118	61500	-74.54	20240318	12610	24.19	20240805	4.35	N	083450	500	93 억	1029571	N	N	0	N	N
108	20241211	140647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15590	270	2	1.76	4620084900	295845	78.56	15100	15800	15070	19910	10730	15320	15616.64	5.53	0	58699	16246	15782	14956	14492	13666	16015	14725	93	4590	500	9800	10	1	18618260	2903	8.14	1.27	12	1.59	1916.00	12263.00	30821	20240318	-49.42	10774	20231207	44.70	30821	-49.42	20240318	12253	27.23	20240118	61500	-74.65	20240318	12610	23.63	20240805	4.35	N	083450	500	93 억	1029571	N	N	0	N	N
109	20241211	130649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15520	200	2	1.31	4099503110	262358	69.66	15100	15800	15070	19910	10730	15320	15625.68	5.53	0	56792	16246	15782	14956	14492	13666	16015	14725	93	4590	500	9800	10	1	18618260	2890	8.10	1.27	12	1.41	1916.00	12263.00	30821	20240318	-49.64	10774	20231207	44.05	30821	-49.64	20240318	12253	26.66	20240118	61500	-74.76	20240318	12610	23.08	20240805	4.35	N	083450	500	93 억	1029571	N	N	0	N	N
110	20241211	120650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15650	330	2	2.15	3648708260	233426	61.98	15100	15800	15070	19910	10730	15320	15631.20	5.53	0	47033	16246	15782	14956	14492	13666	16015	14725	93	4590	500	9800	10	1	18618260	2914	8.17	1.28	12	1.25	1916.00	12263.00	30821	20240318	-49.22	10774	20231207	45.26	30821	-49.22	20240318	12253	27.72	20240118	61500	-74.55	20240318	12610	24.11	20240805	4.35	N	083450	500	93 억	1029571	N	N	0	N	N
111	20241211	110646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	380	2	2.48	2891140790	185059	49.14	15100	15800	15070	19910	10730	15320	15622.91	5.53	0	26778	16246	15782	14956	14492	13666	16015	14725	93	4590	500	9800	10	1	18618260	2923	8.19	1.28	12	0.99	1916.00	12263.00	30821	20240318	-49.06	10774	20231207	45.72	30821	-49.06	20240318	12253	28.13	20240118	61500	-74.47	20240318	12610	24.50	20240805	4.35	N	083450	500	93 억	1029571	N	N	0	N	N
112	20241211	100648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15760	440	2	2.87	1887029610	121190	32.18	15100	15760	15070	19910	10730	15320	15570.97	5.53	0	13597	16246	15782	14956	14492	13666	16015	14725	93	4590	500	9800	10	1	18618260	2934	8.23	1.29	12	0.65	1916.00	12263.00	30821	20240318	-48.87	10774	20231207	46.28	30821	-48.87	20240318	12253	28.62	20240118	61500	-74.37	20240318	12610	24.98	20240805	4.35	N	083450	500	93 억	1029571	N	N	0	N	N
113	20241211	090651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15340	20	2	0.13	195699870	12857	3.41	15100	15400	15070	19910	10730	15320	15220.77	5.53	0	1480	16246	15782	14956	14492	13666	16015	14725	93	4590	500	9800	10	1	18618260	2856	8.01	1.25	12	0.07	1916.00	12263.00	30821	20240318	-50.23	10774	20231207	42.38	30821	-50.23	20240318	12253	25.19	20240118	61500	-75.06	20240318	12610	21.65	20240805	4.35	N	083450	500	93 억	1029571	N	N	0	N	N
114	20241210	160642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15320	1320	2	9.43	5571396060	373457	66.83	14130	15420	14130	18200	9800	14000	14918.95	4.76	0	142339	15173	14586	14293	13706	13413	14440	13560	93	4200	500	8960	10	1	18618260	2852	8.00	1.25	12	2.01	1916.00	12263.00	30821	20240318	-50.29	10774	20231207	42.19	30821	-50.29	20240318	12253	25.03	20240118	61500	-75.09	20240318	12610	21.49	20240805	4.24	N	083450	500	93 억	886838	N	N	0	N	N
115	20241210	150643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15320	1320	2	9.43	5315328320	356745	63.84	14130	15420	14130	18200	9800	14000	14900.48	4.76	0	132995	15173	14586	14293	13706	13413	14440	13560	93	4200	500	8960	10	1	18618260	2852	8.00	1.25	12	1.92	1916.00	12263.00	30821	20240318	-50.29	10774	20231207	42.19	30821	-50.29	20240318	12253	25.03	20240118	61500	-75.09	20240318	12610	21.49	20240805	4.24	N	083450	500	93 억	886838	N	N	0	N	N
116	20241210	140644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15310	1310	2	9.36	4504346870	303837	54.37	14130	15320	14130	18200	9800	14000	14825.91	4.76	0	118349	15173	14586	14293	13706	13413	14440	13560	93	4200	500	8960	10	1	18618260	2850	7.99	1.25	12	1.63	1916.00	12263.00	30821	20240318	-50.33	10774	20231207	42.10	30821	-50.33	20240318	12253	24.95	20240118	61500	-75.11	20240318	12610	21.41	20240805	4.24	N	083450	500	93 억	886838	N	N	0	N	N
117	20241210	130643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15150	1150	2	8.21	3971097460	268851	48.11	14130	15160	14130	18200	9800	14000	14771.72	4.76	0	101938	15173	14586	14293	13706	13413	14440	13560	93	4200	500	8960	10	1	18618260	2821	7.91	1.24	12	1.44	1916.00	12263.00	30821	20240318	-50.85	10774	20231207	40.62	30821	-50.85	20240318	12253	23.64	20240118	61500	-75.37	20240318	12610	20.14	20240805	4.24	N	083450	500	93 억	886838	N	N	0	N	N
118	20241210	120643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15030	1030	2	7.36	3670649280	248890	44.54	14130	15070	14130	18200	9800	14000	14749.22	4.76	0	91906	15173	14586	14293	13706	13413	14440	13560	93	4200	500	8960	10	1	18618260	2798	7.84	1.23	12	1.34	1916.00	12263.00	30821	20240318	-51.23	10774	20231207	39.50	30821	-51.23	20240318	12253	22.66	20240118	61500	-75.56	20240318	12610	19.19	20240805	4.24	N	083450	500	93 억	886838	N	N	0	N	N
119	20241210	110642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14900	900	2	6.43	3178236260	216031	38.66	14130	14990	14130	18200	9800	14000	14713.20	4.76	0	78505	15173	14586	14293	13706	13413	14440	13560	93	4200	500	8960	10	1	18618260	2774	7.78	1.22	12	1.16	1916.00	12263.00	30821	20240318	-51.66	10774	20231207	38.30	30821	-51.66	20240318	12253	21.60	20240118	61500	-75.77	20240318	12610	18.16	20240805	4.24	N	083450	500	93 억	886838	N	N	0	N	N
120	20241210	100643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14990	990	2	7.07	2599645630	177181	31.70	14130	14990	14130	18200	9800	14000	14673.70	4.76	0	64245	15173	14586	14293	13706	13413	14440	13560	93	4200	500	8960	10	1	18618260	2791	7.82	1.22	12	0.95	1916.00	12263.00	30821	20240318	-51.36	10774	20231207	39.13	30821	-51.36	20240318	12253	22.34	20240118	61500	-75.63	20240318	12610	18.87	20240805	4.24	N	083450	500	93 억	886838	N	N	0	N	N
121	20241210	090647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14370	370	2	2.64	245035380	17173	3.07	14130	14370	14130	18200	9800	14000	14274.72	4.76	0	2550	15173	14586	14293	13706	13413	14440	13560	93	4200	500	8960	10	1	18618260	2675	7.50	1.17	12	0.09	1916.00	12263.00	30821	20240318	-53.38	10774	20231207	33.38	30821	-53.38	20240318	12253	17.28	20240118	61500	-76.63	20240318	12610	13.96	20240805	4.24	N	083450	500	93 억	886838	N	N	0	N	N
122	20241209	160640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14000	-1090	5	-7.22	7986703420	556064	119.27	14800	14880	14000	19610	10570	15090	14361.96	5.43	0	-124323	16223	15656	15153	14586	14083	15405	14335	93	4520	500	9650	10	1	18618260	2607	7.31	1.14	12	2.99	1916.00	12263.00	30821	20240318	-54.58	10774	20231207	29.94	30821	-54.58	20240318	12253	14.26	20240118	61500	-77.24	20240318	12610	11.02	20240805	4.38	N	083450	500	93 억	1010631	N	N	0	N	N
123	20241209	150642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	-980	5	-6.49	7533835050	523785	112.35	14800	14880	14010	19610	10570	15090	14381.96	5.43	0	-121643	16223	15656	15153	14586	14083	15405	14335	93	4520	500	9650	10	1	18618260	2627	7.36	1.15	12	2.81	1916.00	12263.00	30821	20240318	-54.22	10774	20231207	30.96	30821	-54.22	20240318	12253	15.16	20240118	61500	-77.06	20240318	12610	11.90	20240805	4.38	N	083450	500	93 억	1010631	N	N	0	N	N
124	20241209	140642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14160	-930	5	-6.16	6666558820	462310	99.16	14800	14880	14070	19610	10570	15090	14418.51	5.43	0	-125411	16223	15656	15153	14586	14083	15405	14335	93	4520	500	9650	10	1	18618260	2636	7.39	1.15	12	2.48	1916.00	12263.00	30821	20240318	-54.06	10774	20231207	31.43	30821	-54.06	20240318	12253	15.56	20240118	61500	-76.98	20240318	12610	12.29	20240805	4.38	N	083450	500	93 억	1010631	N	N	0	N	N
125	20241209	130644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14210	-880	5	-5.83	5941806200	411102	88.18	14800	14880	14190	19610	10570	15090	14451.65	5.43	0	-116135	16223	15656	15153	14586	14083	15405	14335	93	4520	500	9650	10	1	18618260	2646	7.42	1.16	12	2.21	1916.00	12263.00	30821	20240318	-53.90	10774	20231207	31.89	30821	-53.90	20240318	12253	15.97	20240118	61500	-76.89	20240318	12610	12.69	20240805	4.38	N	083450	500	93 억	1010631	N	N	0	N	N
126	20241209	120640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14320	-770	5	-5.10	5104903180	352468	75.60	14800	14880	14300	19610	10570	15090	14481.41	5.43	0	-91129	16223	15656	15153	14586	14083	15405	14335	93	4520	500	9650	10	1	18618260	2666	7.47	1.17	12	1.89	1916.00	12263.00	30821	20240318	-53.54	10774	20231207	32.91	30821	-53.54	20240318	12253	16.87	20240118	61500	-76.72	20240318	12610	13.56	20240805	4.38	N	083450	500	93 억	1010631	N	N	0	N	N
127	20241209	110642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14380	-710	5	-4.71	4510885670	311079	66.73	14800	14880	14360	19610	10570	15090	14498.68	5.43	0	-83500	16223	15656	15153	14586	14083	15405	14335	93	4520	500	9650	10	1	18618260	2677	7.51	1.17	12	1.67	1916.00	12263.00	30821	20240318	-53.34	10774	20231207	33.47	30821	-53.34	20240318	12253	17.36	20240118	61500	-76.62	20240318	12610	14.04	20240805	4.38	N	083450	500	93 억	1010631	N	N	0	N	N
128	20241209	100640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14430	-660	5	-4.37	3455244220	237818	51.01	14800	14880	14360	19610	10570	15090	14526.34	5.43	0	-54099	16223	15656	15153	14586	14083	15405	14335	93	4520	500	9650	10	1	18618260	2687	7.53	1.18	12	1.28	1916.00	12263.00	30821	20240318	-53.18	10774	20231207	33.93	30821	-53.18	20240318	12253	17.77	20240118	61500	-76.54	20240318	12610	14.43	20240805	4.38	N	083450	500	93 억	1010631	N	N	0	N	N
129	20241209	090637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14570	-520	5	-3.45	916133290	62494	13.40	14800	14880	14530	19610	10570	15090	14651.83	5.43	0	-18734	16223	15656	15153	14586	14083	15405	14335	93	4520	500	9650	10	1	18618260	2713	7.60	1.19	12	0.34	1916.00	12263.00	30821	20240318	-52.73	10774	20231207	35.23	30821	-52.73	20240318	12253	18.91	20240118	61500	-76.31	20240318	12610	15.54	20240805	4.38	N	083450	500	93 억	1010631	N	N	0	N	N
130	20241206	160635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15090	-620	5	-3.95	7000403450	464727	83.26	15710	15720	14650	20400	11000	15710	15061.05	5.66	0	-42878	16403	16056	15823	15476	15243	15940	15360	93	4690	500	10050	10	1	18618260	2809	7.88	1.23	12	2.50	1916.00	12263.00	30821	20240318	-51.04	10774	20231207	40.06	30821	-51.04	20240318	12253	23.15	20240118	61500	-75.46	20240318	12610	19.67	20240805	4.66	N	083450	500	93 억	1054407	N	N	1	N	N
131	20241206	150639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15220	-490	5	-3.12	6648253930	441435	79.09	15710	15720	14650	20400	11000	15710	15058.00	5.66	0	-42473	16403	16056	15823	15476	15243	15940	15360	93	4690	500	10050	10	1	18618260	2834	7.94	1.24	12	2.37	1916.00	12263.00	30821	20240318	-50.62	10774	20231207	41.27	30821	-50.62	20240318	12253	24.21	20240118	61500	-75.25	20240318	12610	20.70	20240805	4.66	N	083450	500	93 억	1054407	N	N	1	N	N
132	20241206	140636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15050	-660	5	-4.20	6104278160	405523	72.66	15710	15720	14650	20400	11000	15710	15050.04	5.66	0	-44209	16403	16056	15823	15476	15243	15940	15360	93	4690	500	10050	10	1	18618260	2802	7.85	1.23	12	2.18	1916.00	12263.00	30821	20240318	-51.17	10774	20231207	39.69	30821	-51.17	20240318	12253	22.83	20240118	61500	-75.53	20240318	12610	19.35	20240805	4.66	N	083450	500	93 억	1054407	N	N	1	N	N
133	20241206	130637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14910	-800	5	-5.09	5737769490	381125	68.28	15710	15720	14650	20400	11000	15710	15051.84	5.66	0	-45594	16403	16056	15823	15476	15243	15940	15360	93	4690	500	10050	10	1	18618260	2776	7.78	1.22	12	2.05	1916.00	12263.00	30821	20240318	-51.62	10774	20231207	38.39	30821	-51.62	20240318	12253	21.68	20240118	61500	-75.76	20240318	12610	18.24	20240805	4.66	N	083450	500	93 억	1054407	N	N	1	N	N
134	20241206	120633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14970	-740	5	-4.71	5409501000	359213	64.36	15710	15720	14650	20400	11000	15710	15056.17	5.66	0	-47775	16403	16056	15823	15476	15243	15940	15360	93	4690	500	10050	10	1	18618260	2787	7.81	1.22	12	1.93	1916.00	12263.00	30821	20240318	-51.43	10774	20231207	38.95	30821	-51.43	20240318	12253	22.17	20240118	61500	-75.66	20240318	12610	18.72	20240805	4.66	N	083450	500	93 억	1054407	N	N	1	N	N
135	20241206	110635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14830	-880	5	-5.60	4570499290	303204	54.32	15710	15720	14650	20400	11000	15710	15070.36	5.66	0	-42507	16403	16056	15823	15476	15243	15940	15360	93	4690	500	10050	10	1	18618260	2761	7.74	1.21	12	1.63	1916.00	12263.00	30821	20240318	-51.88	10774	20231207	37.65	30821	-51.88	20240318	12253	21.03	20240118	61500	-75.89	20240318	12610	17.61	20240805	4.66	N	083450	500	93 억	1054407	N	N	1	N	N
136	20241206	100632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15100	-610	5	-3.88	2390316670	156528	28.04	15710	15720	15030	20400	11000	15710	15265.96	5.66	0	-17719	16403	16056	15823	15476	15243	15940	15360	93	4690	500	10050	10	1	18618260	2811	7.88	1.23	12	0.84	1916.00	12263.00	30821	20240318	-51.01	10774	20231207	40.15	30821	-51.01	20240318	12253	23.24	20240118	61500	-75.45	20240318	12610	19.75	20240805	4.66	N	083450	500	93 억	1054407	N	N	1	N	N
137	20241206	090636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15410	-300	5	-1.91	464801890	29962	5.37	15710	15720	15390	20400	11000	15710	15501.00	5.66	0	-4963	16403	16056	15823	15476	15243	15940	15360	93	4690	500	10050	10	1	18618260	2869	8.04	1.26	12	0.16	1916.00	12263.00	30821	20240318	-50.00	10774	20231207	43.03	30821	-50.00	20240318	12253	25.77	20240118	61500	-74.94	20240318	12610	22.20	20240805	4.66	N	083450	500	93 억	1054407	N	N	1	N	N
138	20241205	160626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15710	10	2	0.06	8832483310	554626	62.79	15870	16170	15590	20400	10990	15700	15925.87	5.35	0	53064	16253	15976	15483	15206	14713	16115	15345	93	4700	500	10040	10	1	18618260	2925	8.20	1.28	12	2.98	1916.00	12263.00	30821	20240318	-49.03	10774	20231207	45.81	30821	-49.03	20240318	12253	28.21	20240118	61500	-74.46	20240318	12610	24.58	20240805	4.79	N	083450	500	93 억	996219	N	N	1	N	N
139	20241205	150629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	0	3	0.00	8391423310	526520	59.61	15870	16170	15590	20400	10990	15700	15937.67	5.35	0	44866	16253	15976	15483	15206	14713	16115	15345	93	4700	500	10040	10	1	18618260	2923	8.19	1.28	12	2.83	1916.00	12263.00	30821	20240318	-49.06	10774	20231207	45.72	30821	-49.06	20240318	12253	28.13	20240118	61500	-74.47	20240318	12610	24.50	20240805	4.79	N	083450	500	93 억	996219	N	N	0	N	N
140	20241205	140621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16020	320	2	2.04	6772496250	423718	47.97	15870	16170	15610	20400	10990	15700	15983.73	5.35	0	3669	16253	15976	15483	15206	14713	16115	15345	93	4700	500	10040	10	1	18618260	2983	8.36	1.31	12	2.28	1916.00	12263.00	30821	20240318	-48.02	10774	20231207	48.69	30821	-48.02	20240318	12253	30.74	20240118	61500	-73.95	20240318	12610	27.04	20240805	4.79	N	083450	500	93 억	996219	N	N	0	N	N
141	20241205	130626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16000	300	2	1.91	6008026060	376168	42.59	15870	16170	15610	20400	10990	15700	15971.90	5.35	0	1213	16253	15976	15483	15206	14713	16115	15345	93	4700	500	10040	10	1	18618260	2979	8.35	1.30	12	2.02	1916.00	12263.00	30821	20240318	-48.09	10774	20231207	48.51	30821	-48.09	20240318	12253	30.58	20240118	61500	-73.98	20240318	12610	26.88	20240805	4.79	N	083450	500	93 억	996219	N	N	0	N	N
142	20241205	120626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16070	370	2	2.36	5560284480	348256	39.43	15870	16170	15610	20400	10990	15700	15966.34	5.35	0	626	16253	15976	15483	15206	14713	16115	15345	93	4700	500	10040	10	1	18618260	2992	8.39	1.31	12	1.87	1916.00	12263.00	30821	20240318	-47.86	10774	20231207	49.16	30821	-47.86	20240318	12253	31.15	20240118	61500	-73.87	20240318	12610	27.44	20240805	4.79	N	083450	500	93 억	996219	N	N	0	N	N
143	20241205	110626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15980	280	2	1.78	4710899390	295523	33.46	15870	16170	15610	20400	10990	15700	15941.16	5.35	0	-3634	16253	15976	15483	15206	14713	16115	15345	93	4700	500	10040	10	1	18618260	2975	8.34	1.30	12	1.59	1916.00	12263.00	30821	20240318	-48.15	10774	20231207	48.32	30821	-48.15	20240318	12253	30.42	20240118	61500	-74.02	20240318	12610	26.72	20240805	4.79	N	083450	500	93 억	996219	N	N	0	N	N
144	20241205	100622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15970	270	2	1.72	3506783410	220304	24.94	15870	16170	15610	20400	10990	15700	15918.26	5.35	0	-5615	16253	15976	15483	15206	14713	16115	15345	93	4700	500	10040	10	1	18618260	2973	8.34	1.30	12	1.18	1916.00	12263.00	30821	20240318	-48.18	10774	20231207	48.23	30821	-48.18	20240318	12253	30.34	20240118	61500	-74.03	20240318	12610	26.65	20240805	4.79	N	083450	500	93 억	996219	N	N	0	N	N
145	20241205	090626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15690	-10	5	-0.06	446984310	28364	3.21	15870	15870	15610	20400	10990	15700	15759.57	5.35	0	-5305	16253	15976	15483	15206	14713	16115	15345	93	4700	500	10040	10	1	18618260	2921	8.19	1.28	12	0.15	1916.00	12263.00	30821	20240318	-49.09	10774	20231207	45.63	30821	-49.09	20240318	12253	28.05	20240118	61500	-74.49	20240318	12610	24.43	20240805	4.79	N	083450	500	93 억	996219	N	N	0	N	N
146	20241204	160615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	550	2	3.63	13593487360	879222	168.33	15000	15760	14990	19690	10610	15150	15462.49	4.69	0	119402	15796	15472	14876	14552	13956	15635	14715	93	4540	500	9690	10	1	18618260	2923	8.19	1.28	12	4.72	1916.00	12263.00	30821	20240318	-49.06	10774	20231207	45.72	30821	-49.06	20240318	12253	28.13	20240118	61500	-74.47	20240318	12610	24.50	20240805	4.87	N	083450	500	93 억	873224	N	N	0	N	N
147	20241204	150617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15680	530	2	3.50	13026998470	843185	161.43	15000	15760	14990	19690	10610	15150	15451.90	4.69	0	109541	15796	15472	14876	14552	13956	15635	14715	93	4540	500	9690	10	1	18618260	2919	8.18	1.28	12	4.53	1916.00	12263.00	30821	20240318	-49.13	10774	20231207	45.54	30821	-49.13	20240318	12253	27.97	20240118	61500	-74.50	20240318	12610	24.35	20240805	4.87	N	083450	500	93 억	873224	N	N	0	N	N
148	20241204	140615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15600	450	2	2.97	11891244340	770603	147.53	15000	15760	14990	19690	10610	15150	15433.30	4.69	0	89242	15796	15472	14876	14552	13956	15635	14715	93	4540	500	9690	10	1	18618260	2904	8.14	1.27	12	4.14	1916.00	12263.00	30821	20240318	-49.39	10774	20231207	44.79	30821	-49.39	20240318	12253	27.32	20240118	61500	-74.63	20240318	12610	23.71	20240805	4.87	N	083450	500	93 억	873224	N	N	0	N	N
149	20241204	130612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	550	2	3.63	10909832170	707755	135.50	15000	15760	14990	19690	10610	15150	15416.96	4.69	0	95430	15796	15472	14876	14552	13956	15635	14715	93	4540	500	9690	10	1	18618260	2923	8.19	1.28	12	3.80	1916.00	12263.00	30821	20240318	-49.06	10774	20231207	45.72	30821	-49.06	20240318	12253	28.13	20240118	61500	-74.47	20240318	12610	24.50	20240805	4.87	N	083450	500	93 억	873224	N	N	0	N	N
150	20241204	120611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15600	450	2	2.97	9801191320	636936	121.94	15000	15760	14990	19690	10610	15150	15390.29	4.69	0	75834	15796	15472	14876	14552	13956	15635	14715	93	4540	500	9690	10	1	18618260	2904	8.14	1.27	12	3.42	1916.00	12263.00	30821	20240318	-49.39	10774	20231207	44.79	30821	-49.39	20240318	12253	27.32	20240118	61500	-74.63	20240318	12610	23.71	20240805	4.87	N	083450	500	93 억	873224	N	N	0	N	N
151	20241204	110603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15560	410	2	2.71	8767560400	570566	109.24	15000	15760	14990	19690	10610	15150	15368.73	4.69	0	68608	15796	15472	14876	14552	13956	15635	14715	93	4540	500	9690	10	1	18618260	2897	8.12	1.27	12	3.06	1916.00	12263.00	30821	20240318	-49.51	10774	20231207	44.42	30821	-49.51	20240318	12253	26.99	20240118	61500	-74.70	20240318	12610	23.39	20240805	4.87	N	083450	500	93 억	873224	N	N	0	N	N
152	20241204	100608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15530	380	2	2.51	5823570990	381702	73.08	15000	15530	14990	19690	10610	15150	15258.56	4.69	0	39509	15796	15472	14876	14552	13956	15635	14715	93	4540	500	9690	10	1	18618260	2891	8.11	1.27	12	2.05	1916.00	12263.00	30821	20240318	-49.61	10774	20231207	44.14	30821	-49.61	20240318	12253	26.74	20240118	61500	-74.75	20240318	12610	23.16	20240805	4.87	N	083450	500	93 억	873224	N	N	0	N	N
153	20241204	090616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15200	50	2	0.33	1582974940	104536	20.01	15000	15330	14990	19690	10610	15150	15142.43	4.69	0	1993	15796	15472	14876	14552	13956	15635	14715	93	4540	500	9690	10	1	18618260	2830	7.93	1.24	12	0.56	1916.00	12263.00	30821	20240318	-50.68	10774	20231207	41.08	30821	-50.68	20240318	12253	24.05	20240118	61500	-75.28	20240318	12610	20.54	20240805	4.87	N	083450	500	93 억	873224	N	N	0	N	N
154	20241203	160641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15150	870	2	6.09	7198786740	483541	92.22	14280	15200	14280	18560	10000	14280	14888.25	3.86	0	155121	15220	14750	14410	13940	13600	14580	13770	93	4280	500	9130	10	1	18618260	2821	7.91	1.24	12	2.60	1916.00	12263.00	30821	20240318	-50.85	10774	20231207	40.62	30821	-50.85	20240318	12253	23.64	20240118	61500	-75.37	20240318	12610	20.14	20240805	4.98	N	083450	500	93 억	718813	N	N	0	N	N
155	20241203	150706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15140	860	2	6.02	6871848370	461955	88.10	14280	15200	14280	18560	10000	14280	14876.61	3.86	0	151814	15220	14750	14410	13940	13600	14580	13770	93	4280	500	9130	10	1	18618260	2819	7.90	1.23	12	2.48	1916.00	12263.00	30821	20240318	-50.88	10774	20231207	40.52	30821	-50.88	20240318	12253	23.56	20240118	61500	-75.38	20240318	12610	20.06	20240805	4.98	N	083450	500	93 억	718813	N	N	0	N	N
156	20241203	140651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15020	740	2	5.18	5828001740	392794	74.91	14280	15070	14280	18560	10000	14280	14838.43	3.86	0	121681	15220	14750	14410	13940	13600	14580	13770	93	4280	500	9130	10	1	18618260	2796	7.84	1.22	12	2.11	1916.00	12263.00	30821	20240318	-51.27	10774	20231207	39.41	30821	-51.27	20240318	12253	22.58	20240118	61500	-75.58	20240318	12610	19.11	20240805	4.98	N	083450	500	93 억	718813	N	N	0	N	N
157	20241203	130653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14980	700	2	4.90	5137057040	346796	66.14	14280	15030	14280	18560	10000	14280	14814.13	3.86	0	105560	15220	14750	14410	13940	13600	14580	13770	93	4280	500	9130	10	1	18618260	2789	7.82	1.22	12	1.86	1916.00	12263.00	30821	20240318	-51.40	10774	20231207	39.04	30821	-51.40	20240318	12253	22.26	20240118	61500	-75.64	20240318	12610	18.79	20240805	4.98	N	083450	500	93 억	718813	N	N	0	N	N
158	20241203	120704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14970	690	2	4.83	4646008850	313957	59.88	14280	15030	14280	18560	10000	14280	14799.55	3.86	0	95305	15220	14750	14410	13940	13600	14580	13770	93	4280	500	9130	10	1	18618260	2787	7.81	1.22	12	1.69	1916.00	12263.00	30821	20240318	-51.43	10774	20231207	38.95	30821	-51.43	20240318	12253	22.17	20240118	61500	-75.66	20240318	12610	18.72	20240805	4.98	N	083450	500	93 억	718813	N	N	0	N	N
159	20241203	110647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14990	710	2	4.97	4149418550	280706	53.53	14280	15030	14280	18560	10000	14280	14783.50	3.86	0	90567	15220	14750	14410	13940	13600	14580	13770	93	4280	500	9130	10	1	18618260	2791	7.82	1.22	12	1.51	1916.00	12263.00	30821	20240318	-51.36	10774	20231207	39.13	30821	-51.36	20240318	12253	22.34	20240118	61500	-75.63	20240318	12610	18.87	20240805	4.98	N	083450	500	93 억	718813	N	N	0	N	N
160	20241203	100635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14800	520	2	3.64	2450992660	166674	31.79	14280	14920	14280	18560	10000	14280	14707.34	3.86	0	54708	15220	14750	14410	13940	13600	14580	13770	93	4280	500	9130	10	1	18618260	2756	7.72	1.21	12	0.90	1916.00	12263.00	30821	20240318	-51.98	10774	20231207	37.37	30821	-51.98	20240318	12253	20.79	20240118	61500	-75.93	20240318	12610	17.37	20240805	4.98	N	083450	500	93 억	718813	N	N	0	N	N
161	20241203	090632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14500	220	2	1.54	255679650	17730	3.38	14280	14540	14280	18560	10000	14280	14427.33	3.86	0	3830	15220	14750	14410	13940	13600	14580	13770	93	4280	500	9130	10	1	18618260	2700	7.57	1.18	12	0.10	1916.00	12263.00	30821	20240318	-52.95	10774	20231207	34.58	30821	-52.95	20240318	12253	18.34	20240118	61500	-76.42	20240318	12610	14.99	20240805	4.98	N	083450	500	93 억	718813	N	N	0	N	N
162	20241202	160618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14280	280	2	2.00	7528580950	520635	164.30	14470	14880	14070	18200	9800	14000	14460.95	3.68	0	32098	15120	14560	14260	13700	13400	14410	13550	93	4200	500	8960	10	1	18618260	2659	7.45	1.16	12	2.80	1916.00	12263.00	30821	20240318	-53.67	10774	20231207	32.54	30821	-53.67	20240318	12253	16.54	20240118	61500	-76.78	20240318	12610	13.24	20240805	4.97	N	083450	500	93 억	685859	N	N	0	N	N
163	20241202	150706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14380	380	2	2.71	7160818460	495007	156.22	14470	14880	14070	18200	9800	14000	14466.23	3.68	0	39240	15120	14560	14260	13700	13400	14410	13550	93	4200	500	8960	10	1	18618260	2677	7.51	1.17	12	2.66	1916.00	12263.00	30821	20240318	-53.34	10774	20231207	33.47	30821	-53.34	20240318	12253	17.36	20240118	61500	-76.62	20240318	12610	14.04	20240805	4.97	N	083450	500	93 억	685859	N	N	0	N	N
164	20241202	140645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14520	520	2	3.71	6285903070	434260	137.05	14470	14880	14070	18200	9800	14000	14475.13	3.68	0	45841	15120	14560	14260	13700	13400	14410	13550	93	4200	500	8960	10	1	18618260	2703	7.58	1.18	12	2.33	1916.00	12263.00	30821	20240318	-52.89	10774	20231207	34.77	30821	-52.89	20240318	12253	18.50	20240118	61500	-76.39	20240318	12610	15.15	20240805	4.97	N	083450	500	93 억	685859	N	N	0	N	N
165	20241202	130633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14190	190	2	1.36	4639484320	320706	101.21	14470	14880	14070	18200	9800	14000	14466.67	3.68	0	41877	15120	14560	14260	13700	13400	14410	13550	93	4200	500	8960	10	1	18618260	2642	7.41	1.16	12	1.72	1916.00	12263.00	30821	20240318	-53.96	10774	20231207	31.71	30821	-53.96	20240318	12253	15.81	20240118	61500	-76.93	20240318	12610	12.53	20240805	4.97	N	083450	500	93 억	685859	N	N	0	N	N
166	20241202	120647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14350	350	2	2.50	3701834190	254702	80.38	14470	14880	14330	18200	9800	14000	14534.27	3.68	0	36336	15120	14560	14260	13700	13400	14410	13550	93	4200	500	8960	10	1	18618260	2672	7.49	1.17	12	1.37	1916.00	12263.00	30821	20240318	-53.44	10774	20231207	33.19	30821	-53.44	20240318	12253	17.11	20240118	61500	-76.67	20240318	12610	13.80	20240805	4.97	N	083450	500	93 억	685859	N	N	0	N	N
167	20241202	110614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14450	450	2	3.21	3222205100	221380	69.86	14470	14880	14330	18200	9800	14000	14555.43	3.68	0	41449	15120	14560	14260	13700	13400	14410	13550	93	4200	500	8960	10	1	18618260	2690	7.54	1.18	12	1.19	1916.00	12263.00	30821	20240318	-53.12	10774	20231207	34.12	30821	-53.12	20240318	12253	17.93	20240118	61500	-76.50	20240318	12610	14.59	20240805	4.97	N	083450	500	93 억	685859	N	N	0	N	N
168	20241202	100617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14540	540	2	3.86	2710027970	186053	58.72	14470	14880	14330	18200	9800	14000	14566.31	3.68	0	42272	15120	14560	14260	13700	13400	14410	13550	93	4200	500	8960	10	1	18618260	2707	7.59	1.19	12	1.00	1916.00	12263.00	30821	20240318	-52.82	10774	20231207	34.95	30821	-52.82	20240318	12253	18.66	20240118	61500	-76.36	20240318	12610	15.31	20240805	4.97	N	083450	500	93 억	685859	N	N	0	N	N
169	20241202	090614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14450	450	2	3.21	490359590	33928	10.71	14470	14530	14330	18200	9800	14000	14454.80	3.68	0	14655	15120	14560	14260	13700	13400	14410	13550	93	4200	500	8960	10	1	18618260	2690	7.54	1.18	12	0.18	1916.00	12263.00	30821	20240318	-53.12	10774	20231207	34.12	30821	-53.12	20240318	12253	17.93	20240118	61500	-76.50	20240318	12610	14.59	20240805	4.97	N	083450	500	93 억	685859	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History