KissMeData/388720/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

76 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	161320	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29450	1250	2	4.43	2475611250	85538	92.06	27800	29600	27700	36650	19750	28200	28937.94	14.80	1407	1888	29266	28732	27816	27282	26366	29000	27550	57	8450	500	20300	50	1	11453434	3373	-39.32	7.55	12	0.75	-749.00	3903.00	41500	20240529	-29.04	22350	20240805	31.77	41500	-29.04	20240529	22350	31.77	20240805	41500	-29.04	20240529	22350	31.77	20240805	2.14	N	388720	500	57 억	1694581	N	N	173	N	N
3	20241231	151304	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29450	1250	2	4.43	2475611250	85538	92.06	27800	29600	27700	36650	19750	28200	28937.94	14.80	1407	1888	29266	28732	27816	27282	26366	29000	27550	57	8450	500	20300	50	1	11453434	3373	-39.32	7.55	12	0.75	-749.00	3903.00	41500	20240529	-29.04	22350	20240805	31.77	41500	-29.04	20240529	22350	31.77	20240805	41500	-29.04	20240529	22350	31.77	20240805	2.14	N	388720	500	57 억	1694581	N	N	173	N	N
4	20241231	141317	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29450	1250	2	4.43	2475611250	85538	92.06	27800	29600	27700	36650	19750	28200	28937.94	14.80	1407	1888	29266	28732	27816	27282	26366	29000	27550	57	8450	500	20300	50	1	11453434	3373	-39.32	7.55	12	0.75	-749.00	3903.00	41500	20240529	-29.04	22350	20240805	31.77	41500	-29.04	20240529	22350	31.77	20240805	41500	-29.04	20240529	22350	31.77	20240805	2.14	N	388720	500	57 억	1694581	N	N	173	N	N
5	20241231	131320	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29450	1250	2	4.43	2475611250	85538	92.06	27800	29600	27700	36650	19750	28200	28937.94	14.80	1407	1888	29266	28732	27816	27282	26366	29000	27550	57	8450	500	20300	50	1	11453434	3373	-39.32	7.55	12	0.75	-749.00	3903.00	41500	20240529	-29.04	22350	20240805	31.77	41500	-29.04	20240529	22350	31.77	20240805	41500	-29.04	20240529	22350	31.77	20240805	2.14	N	388720	500	57 억	1694581	N	N	173	N	N
6	20241231	121318	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29450	1250	2	4.43	2475611250	85538	92.06	27800	29600	27700	36650	19750	28200	28937.94	14.80	1407	1888	29266	28732	27816	27282	26366	29000	27550	57	8450	500	20300	50	1	11453434	3373	-39.32	7.55	12	0.75	-749.00	3903.00	41500	20240529	-29.04	22350	20240805	31.77	41500	-29.04	20240529	22350	31.77	20240805	41500	-29.04	20240529	22350	31.77	20240805	2.14	N	388720	500	57 억	1694581	N	N	173	N	N
7	20241231	111318	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29450	1250	2	4.43	2475611250	85538	92.06	27800	29600	27700	36650	19750	28200	28937.94	14.80	1407	1888	29266	28732	27816	27282	26366	29000	27550	57	8450	500	20300	50	1	11453434	3373	-39.32	7.55	12	0.75	-749.00	3903.00	41500	20240529	-29.04	22350	20240805	31.77	41500	-29.04	20240529	22350	31.77	20240805	41500	-29.04	20240529	22350	31.77	20240805	2.14	N	388720	500	57 억	1694581	N	N	173	N	N
8	20241231	101312	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29450	1250	2	4.43	2475611250	85538	92.06	27800	29600	27700	36650	19750	28200	28937.94	14.80	1407	1888	29266	28732	27816	27282	26366	29000	27550	57	8450	500	20300	50	1	11453434	3373	-39.32	7.55	12	0.75	-749.00	3903.00	41500	20240529	-29.04	22350	20240805	31.77	41500	-29.04	20240529	22350	31.77	20240805	41500	-29.04	20240529	22350	31.77	20240805	2.14	N	388720	500	57 억	1694581	N	N	173	N	N
9	20241231	091315	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29450	1250	2	4.43	2475611250	85538	92.06	27800	29600	27700	36650	19750	28200	28937.94	14.80	1407	1888	29266	28732	27816	27282	26366	29000	27550	57	8450	500	20300	50	1	11453434	3373	-39.32	7.55	12	0.75	-749.00	3903.00	41500	20240529	-29.04	22350	20240805	31.77	41500	-29.04	20240529	22350	31.77	20240805	41500	-29.04	20240529	22350	31.77	20240805	2.14	N	388720	500	57 억	1694581	N	N	173	N	N
10	20241230	161310	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29450	1250	2	4.43	2460277800	85018	91.50	27800	29600	27700	36650	19750	28200	28937.94	14.78	0	1888	29266	28732	27816	27282	26366	29000	27550	57	8450	500	20300	50	1	11453434	3373	-39.32	7.55	12	0.74	-749.00	3903.00	41500	20240529	-29.04	22350	20240805	31.77	41500	-29.04	20240529	22350	31.77	20240805	41500	-29.04	20240529	22350	31.77	20240805	2.14	N	388720	500	57 억	1693174	N	N	173	N	N
11	20241230	151315	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29450	1250	2	4.43	2155009400	74659	80.35	27800	29500	27700	36650	19750	28200	28864.71	14.78	0	3375	29266	28732	27816	27282	26366	29000	27550	57	8450	500	20300	50	1	11453434	3373	-39.32	7.55	12	0.65	-749.00	3903.00	41500	20240529	-29.04	22350	20240805	31.77	41500	-29.04	20240529	22350	31.77	20240805	41500	-29.04	20240529	22350	31.77	20240805	2.14	N	388720	500	57 억	1693174	N	N	36	N	N
12	20241230	141315	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29050	850	2	3.01	1488292650	51791	55.74	27800	29150	27700	36650	19750	28200	28736.53	14.78	0	3883	29266	28732	27816	27282	26366	29000	27550	57	8450	500	20300	50	1	11453434	3327	-38.79	7.44	12	0.45	-749.00	3903.00	41500	20240529	-30.00	22350	20240805	29.98	41500	-30.00	20240529	22350	29.98	20240805	41500	-30.00	20240529	22350	29.98	20240805	2.14	N	388720	500	57 억	1693174	N	N	36	N	N
13	20241230	131316	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28900	700	2	2.48	1081236650	37715	40.59	27800	29150	27700	36650	19750	28200	28668.64	14.78	0	3339	29266	28732	27816	27282	26366	29000	27550	57	8450	500	20300	50	1	11453434	3310	-38.58	7.40	12	0.33	-749.00	3903.00	41500	20240529	-30.36	22350	20240805	29.31	41500	-30.36	20240529	22350	29.31	20240805	41500	-30.36	20240529	22350	29.31	20240805	2.14	N	388720	500	57 억	1693174	N	N	36	N	N
14	20241230	121311	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28550	350	2	1.24	846675650	29582	31.84	27800	29150	27700	36650	19750	28200	28621.34	14.78	0	-1576	29266	28732	27816	27282	26366	29000	27550	57	8450	500	20300	50	1	11453434	3270	-38.12	7.31	12	0.26	-749.00	3903.00	41500	20240529	-31.20	22350	20240805	27.74	41500	-31.20	20240529	22350	27.74	20240805	41500	-31.20	20240529	22350	27.74	20240805	2.14	N	388720	500	57 억	1693174	N	N	36	N	N
15	20241230	111312	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28550	350	2	1.24	676035250	23601	25.40	27800	29150	27700	36650	19750	28200	28644.39	14.78	0	-2513	29266	28732	27816	27282	26366	29000	27550	57	8450	500	20300	50	1	11453434	3270	-38.12	7.31	12	0.21	-749.00	3903.00	41500	20240529	-31.20	22350	20240805	27.74	41500	-31.20	20240529	22350	27.74	20240805	41500	-31.20	20240529	22350	27.74	20240805	2.14	N	388720	500	57 억	1693174	N	N	36	N	N
16	20241230	101311	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28850	650	2	2.30	460800900	16143	17.37	27800	29150	27700	36650	19750	28200	28544.98	14.78	0	-2024	29266	28732	27816	27282	26366	29000	27550	57	8450	500	20300	50	1	11453434	3304	-38.52	7.39	12	0.14	-749.00	3903.00	41500	20240529	-30.48	22350	20240805	29.08	41500	-30.48	20240529	22350	29.08	20240805	41500	-30.48	20240529	22350	29.08	20240805	2.14	N	388720	500	57 억	1693174	N	N	36	N	N
17	20241230	091316	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28000	-200	5	-0.71	79386950	2846	3.06	27800	28100	27700	36650	19750	28200	27894.00	14.78	0	-1239	29266	28732	27816	27282	26366	29000	27550	57	8450	500	20300	50	1	11453434	3207	-37.38	7.17	12	0.02	-749.00	3903.00	41500	20240529	-32.53	22350	20240805	25.28	41500	-32.53	20240529	22350	25.28	20240805	41500	-32.53	20240529	22350	25.28	20240805	2.14	N	388720	500	57 억	1693174	N	N	36	N	N
18	20241227	161306	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28200	800	2	2.92	2551645450	92174	106.59	26900	28350	26900	35600	19200	27400	27681.20	14.73	0	6371	29266	28332	27716	26782	26166	28025	26475	57	8200	500	19720	50	1	11453434	3230	-37.65	7.23	12	0.80	-749.00	3903.00	41500	20240529	-32.05	22350	20240805	26.17	41500	-32.05	20240529	22350	26.17	20240805	41500	-32.05	20240529	22350	26.17	20240805	2.09	N	388720	500	57 억	1687347	N	N	36	N	N
19	20241227	151306	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	750	2	2.74	2490967400	90020	104.09	26900	28350	26900	35600	19200	27400	27671.27	14.73	0	6947	29266	28332	27716	26782	26166	28025	26475	57	8200	500	19720	50	1	11453434	3224	-37.58	7.21	12	0.79	-749.00	3903.00	41500	20240529	-32.17	22350	20240805	25.95	41500	-32.17	20240529	22350	25.95	20240805	41500	-32.17	20240529	22350	25.95	20240805	2.09	N	388720	500	57 억	1687347	N	N	107	N	N
20	20241227	141309	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	650	2	2.37	2033039050	73777	85.31	26900	28200	26900	35600	19200	27400	27556.54	14.73	0	7189	29266	28332	27716	26782	26166	28025	26475	57	8200	500	19720	50	1	11453434	3213	-37.45	7.19	12	0.64	-749.00	3903.00	41500	20240529	-32.41	22350	20240805	25.50	41500	-32.41	20240529	22350	25.50	20240805	41500	-32.41	20240529	22350	25.50	20240805	2.09	N	388720	500	57 억	1687347	N	N	107	N	N
21	20241227	131306	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27900	500	2	1.82	1590913850	57982	67.05	26900	28150	26900	35600	19200	27400	27438.07	14.73	0	7469	29266	28332	27716	26782	26166	28025	26475	57	8200	500	19720	50	1	11453434	3196	-37.25	7.15	12	0.51	-749.00	3903.00	41500	20240529	-32.77	22350	20240805	24.83	41500	-32.77	20240529	22350	24.83	20240805	41500	-32.77	20240529	22350	24.83	20240805	2.09	N	388720	500	57 억	1687347	N	N	107	N	N
22	20241227	121307	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27400	0	3	0.00	1021255700	37444	43.30	26900	27750	26900	35600	19200	27400	27274.21	14.73	0	-442	29266	28332	27716	26782	26166	28025	26475	57	8200	500	19720	50	1	11453434	3138	-36.58	7.02	12	0.33	-749.00	3903.00	41500	20240529	-33.98	22350	20240805	22.60	41500	-33.98	20240529	22350	22.60	20240805	41500	-33.98	20240529	22350	22.60	20240805	2.09	N	388720	500	57 억	1687347	N	N	107	N	N
23	20241227	111307	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	100	2	0.36	710741750	26170	30.26	26900	27550	26900	35600	19200	27400	27158.64	14.73	0	-3253	29266	28332	27716	26782	26166	28025	26475	57	8200	500	19720	50	1	11453434	3150	-36.72	7.05	12	0.23	-749.00	3903.00	41500	20240529	-33.73	22350	20240805	23.04	41500	-33.73	20240529	22350	23.04	20240805	41500	-33.73	20240529	22350	23.04	20240805	2.09	N	388720	500	57 억	1687347	N	N	107	N	N
24	20241227	101306	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27400	0	3	0.00	344896050	12731	14.72	26900	27550	26900	35600	19200	27400	27091.02	14.73	0	-4021	29266	28332	27716	26782	26166	28025	26475	57	8200	500	19720	50	1	11453434	3138	-36.58	7.02	12	0.11	-749.00	3903.00	41500	20240529	-33.98	22350	20240805	22.60	41500	-33.98	20240529	22350	22.60	20240805	41500	-33.98	20240529	22350	22.60	20240805	2.09	N	388720	500	57 억	1687347	N	N	107	N	N
25	20241227	091311	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26900	-500	5	-1.82	105861250	3917	4.53	26900	27400	26900	35600	19200	27400	27026.01	14.73	0	-2280	29266	28332	27716	26782	26166	28025	26475	57	8200	500	19720	50	1	11453434	3081	-35.91	6.89	12	0.03	-749.00	3903.00	41500	20240529	-35.18	22350	20240805	20.36	41500	-35.18	20240529	22350	20.36	20240805	41500	-35.18	20240529	22350	20.36	20240805	2.09	N	388720	500	57 억	1687347	N	N	107	N	N
26	20241226	161301	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27400	0	3	0.00	2406967400	86387	132.52	27800	28650	27100	35600	19200	27400	27862.67	14.86	0	-14353	28266	27832	26966	26532	25666	28050	26750	57	8200	500	19720	50	1	11453434	3138	-36.58	7.02	12	0.75	-749.00	3903.00	41500	20240529	-33.98	22250	20231218	23.15	41500	-33.98	20240529	22350	22.60	20240805	41500	-33.98	20240529	22350	22.60	20240805	2.09	N	388720	500	57 억	1701696	N	N	107	N	N
27	20241226	151258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27250	-150	5	-0.55	2316731600	83086	127.45	27800	28650	27100	35600	19200	27400	27883.54	14.86	0	-13398	28266	27832	26966	26532	25666	28050	26750	57	8200	500	19720	50	1	11453434	3121	-36.38	6.98	12	0.73	-749.00	3903.00	41500	20240529	-34.34	22250	20231218	22.47	41500	-34.34	20240529	22350	21.92	20240805	41500	-34.34	20240529	22350	21.92	20240805	2.09	N	388720	500	57 억	1701696	N	N	82	N	N
28	20241226	141256	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27400	0	3	0.00	2039242200	72909	111.84	27800	28650	27100	35600	19200	27400	27969.69	14.86	0	-15192	28266	27832	26966	26532	25666	28050	26750	57	8200	500	19720	50	1	11453434	3138	-36.58	7.02	12	0.64	-749.00	3903.00	41500	20240529	-33.98	22250	20231218	23.15	41500	-33.98	20240529	22350	22.60	20240805	41500	-33.98	20240529	22350	22.60	20240805	2.09	N	388720	500	57 억	1701696	N	N	82	N	N
29	20241226	131258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27850	450	2	1.64	1774844350	63302	97.10	27800	28650	27100	35600	19200	27400	28037.73	14.86	0	-10695	28266	27832	26966	26532	25666	28050	26750	57	8200	500	19720	50	1	11453434	3190	-37.18	7.14	12	0.55	-749.00	3903.00	41500	20240529	-32.89	22250	20231218	25.17	41500	-32.89	20240529	22350	24.61	20240805	41500	-32.89	20240529	22350	24.61	20240805	2.09	N	388720	500	57 억	1701696	N	N	82	N	N
30	20241226	121255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	400	2	1.46	1699536700	60594	92.95	27800	28650	27100	35600	19200	27400	28047.94	14.86	0	-9981	28266	27832	26966	26532	25666	28050	26750	57	8200	500	19720	50	1	11453434	3184	-37.12	7.12	12	0.53	-749.00	3903.00	41500	20240529	-33.01	22250	20231218	24.94	41500	-33.01	20240529	22350	24.38	20240805	41500	-33.01	20240529	22350	24.38	20240805	2.09	N	388720	500	57 억	1701696	N	N	82	N	N
31	20241226	111254	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	400	2	1.46	1570024950	55918	85.78	27800	28650	27100	35600	19200	27400	28077.27	14.86	0	-10945	28266	27832	26966	26532	25666	28050	26750	57	8200	500	19720	50	1	11453434	3184	-37.12	7.12	12	0.49	-749.00	3903.00	41500	20240529	-33.01	22250	20231218	24.94	41500	-33.01	20240529	22350	24.38	20240805	41500	-33.01	20240529	22350	24.38	20240805	2.09	N	388720	500	57 억	1701696	N	N	82	N	N
32	20241226	101257	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	400	2	1.46	1336607250	47586	73.00	27800	28650	27100	35600	19200	27400	28088.25	14.86	0	-8761	28266	27832	26966	26532	25666	28050	26750	57	8200	500	19720	50	1	11453434	3184	-37.12	7.12	12	0.42	-749.00	3903.00	41500	20240529	-33.01	22250	20231218	24.94	41500	-33.01	20240529	22350	24.38	20240805	41500	-33.01	20240529	22350	24.38	20240805	2.09	N	388720	500	57 억	1701696	N	N	82	N	N
33	20241226	091254	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28250	850	2	3.10	704564850	24982	38.32	27800	28650	27100	35600	19200	27400	28202.90	14.86	0	1742	28266	27832	26966	26532	25666	28050	26750	57	8200	500	19720	50	1	11453434	3236	-37.72	7.24	12	0.22	-749.00	3903.00	41500	20240529	-31.93	22250	20231218	26.97	41500	-31.93	20240529	22350	26.40	20240805	41500	-31.93	20240529	22350	26.40	20240805	2.09	N	388720	500	57 억	1701696	N	N	82	N	N
34	20241224	161255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27400	1300	2	4.98	1726360900	64670	171.13	26200	27400	26100	33900	18300	26100	26692.18	14.82	0	3976	26733	26416	26133	25816	25533	26275	25675	57	7800	500	18790	50	1	11453434	3138	-36.58	7.02	12	0.56	-749.00	3903.00	41500	20240529	-33.98	22150	20231215	23.70	41500	-33.98	20240529	22350	22.60	20240805	41500	-33.98	20240529	22350	22.60	20240805	2.11	N	388720	500	57 억	1697853	N	N	82	N	N
35	20241224	151255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26950	850	2	3.26	1553525900	58327	154.35	26200	27200	26100	33900	18300	26100	26634.76	14.82	0	4668	26733	26416	26133	25816	25533	26275	25675	57	7800	500	18790	50	1	11453434	3087	-35.98	6.90	12	0.51	-749.00	3903.00	41500	20240529	-35.06	22150	20231215	21.67	41500	-35.06	20240529	22350	20.58	20240805	41500	-35.06	20240529	22350	20.58	20240805	2.11	N	388720	500	57 억	1697853	N	N	49	N	N
36	20241224	141252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26750	650	2	2.49	1427527050	53628	141.91	26200	27200	26100	33900	18300	26100	26619.06	14.82	0	4912	26733	26416	26133	25816	25533	26275	25675	57	7800	500	18790	50	1	11453434	3064	-35.71	6.85	12	0.47	-749.00	3903.00	41500	20240529	-35.54	22150	20231215	20.77	41500	-35.54	20240529	22350	19.69	20240805	41500	-35.54	20240529	22350	19.69	20240805	2.11	N	388720	500	57 억	1697853	N	N	49	N	N
37	20241224	131254	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26750	650	2	2.49	1363913750	51251	135.62	26200	27200	26100	33900	18300	26100	26612.43	14.82	0	5773	26733	26416	26133	25816	25533	26275	25675	57	7800	500	18790	50	1	11453434	3064	-35.71	6.85	12	0.45	-749.00	3903.00	41500	20240529	-35.54	22150	20231215	20.77	41500	-35.54	20240529	22350	19.69	20240805	41500	-35.54	20240529	22350	19.69	20240805	2.11	N	388720	500	57 억	1697853	N	N	49	N	N
38	20241224	121255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26800	700	2	2.68	1308045050	49161	130.09	26200	27200	26100	33900	18300	26100	26607.37	14.82	0	5752	26733	26416	26133	25816	25533	26275	25675	57	7800	500	18790	50	1	11453434	3070	-35.78	6.87	12	0.43	-749.00	3903.00	41500	20240529	-35.42	22150	20231215	20.99	41500	-35.42	20240529	22350	19.91	20240805	41500	-35.42	20240529	22350	19.91	20240805	2.11	N	388720	500	57 억	1697853	N	N	49	N	N
39	20241224	111255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26850	750	2	2.87	1154886050	43461	115.01	26200	27000	26100	33900	18300	26100	26572.93	14.82	0	6878	26733	26416	26133	25816	25533	26275	25675	57	7800	500	18790	50	1	11453434	3075	-35.85	6.88	12	0.38	-749.00	3903.00	41500	20240529	-35.30	22150	20231215	21.22	41500	-35.30	20240529	22350	20.13	20240805	41500	-35.30	20240529	22350	20.13	20240805	2.11	N	388720	500	57 억	1697853	N	N	49	N	N
40	20241224	101254	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26550	450	2	1.72	577726650	21883	57.91	26200	26750	26100	33900	18300	26100	26400.71	14.82	0	5319	26733	26416	26133	25816	25533	26275	25675	57	7800	500	18790	50	1	11453434	3041	-35.45	6.80	12	0.19	-749.00	3903.00	41500	20240529	-36.02	22150	20231215	19.86	41500	-36.02	20240529	22350	18.79	20240805	41500	-36.02	20240529	22350	18.79	20240805	2.11	N	388720	500	57 억	1697853	N	N	49	N	N
41	20241224	091300	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26300	200	2	0.77	121729900	4615	12.21	26200	26500	26100	33900	18300	26100	26377.01	14.82	0	-1357	26733	26416	26133	25816	25533	26275	25675	57	7800	500	18790	50	1	11453434	3012	-35.11	6.74	12	0.04	-749.00	3903.00	41500	20240529	-36.63	22150	20231215	18.74	41500	-36.63	20240529	22350	17.67	20240805	41500	-36.63	20240529	22350	17.67	20240805	2.11	N	388720	500	57 억	1697853	N	N	49	N	N
42	20241223	161245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26100	0	3	0.00	986059650	37788	78.14	26150	26450	25850	33900	18300	26100	26094.52	14.76	0	7184	28300	27200	26350	25250	24400	26775	24825	57	7800	500	18790	50	1	11453434	2989	-34.85	6.69	12	0.33	-749.00	3903.00	41500	20240529	-37.11	21900	20231214	19.18	41500	-37.11	20240529	22350	16.78	20240805	41500	-37.11	20240529	22350	16.78	20240805	2.12	N	388720	500	57 억	1690698	N	N	49	N	N
43	20241223	151248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26050	-50	5	-0.19	937954050	35942	74.32	26150	26450	25850	33900	18300	26100	26096.32	14.76	0	7393	28300	27200	26350	25250	24400	26775	24825	57	7800	500	18790	50	1	11453434	2984	-34.78	6.67	12	0.31	-749.00	3903.00	41500	20240529	-37.23	21900	20231214	18.95	41500	-37.23	20240529	22350	16.55	20240805	41500	-37.23	20240529	22350	16.55	20240805	2.12	N	388720	500	57 억	1690698	N	N	31	N	N
44	20241223	141245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26150	50	2	0.19	759213250	29096	60.16	26150	26450	25850	33900	18300	26100	26093.39	14.76	0	4963	28300	27200	26350	25250	24400	26775	24825	57	7800	500	18790	50	1	11453434	2995	-34.91	6.70	12	0.25	-749.00	3903.00	41500	20240529	-36.99	21900	20231214	19.41	41500	-36.99	20240529	22350	17.00	20240805	41500	-36.99	20240529	22350	17.00	20240805	2.12	N	388720	500	57 억	1690698	N	N	31	N	N
45	20241223	131244	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26150	50	2	0.19	534006850	20479	42.35	26150	26450	25850	33900	18300	26100	26075.83	14.76	0	121	28300	27200	26350	25250	24400	26775	24825	57	7800	500	18790	50	1	11453434	2995	-34.91	6.70	12	0.18	-749.00	3903.00	41500	20240529	-36.99	21900	20231214	19.41	41500	-36.99	20240529	22350	17.00	20240805	41500	-36.99	20240529	22350	17.00	20240805	2.12	N	388720	500	57 억	1690698	N	N	31	N	N
46	20241223	121248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26200	100	2	0.38	436927700	16759	34.65	26150	26450	25850	33900	18300	26100	26071.23	14.76	0	-66	28300	27200	26350	25250	24400	26775	24825	57	7800	500	18790	50	1	11453434	3001	-34.98	6.71	12	0.15	-749.00	3903.00	41500	20240529	-36.87	21900	20231214	19.63	41500	-36.87	20240529	22350	17.23	20240805	41500	-36.87	20240529	22350	17.23	20240805	2.12	N	388720	500	57 억	1690698	N	N	31	N	N
47	20241223	111243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26250	150	2	0.57	291714900	11168	23.09	26150	26450	25900	33900	18300	26100	26120.60	14.76	0	-916	28300	27200	26350	25250	24400	26775	24825	57	7800	500	18790	50	1	11453434	3007	-35.05	6.73	12	0.10	-749.00	3903.00	41500	20240529	-36.75	21900	20231214	19.86	41500	-36.75	20240529	22350	17.45	20240805	41500	-36.75	20240529	22350	17.45	20240805	2.12	N	388720	500	57 억	1690698	N	N	31	N	N
48	20241223	101237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26300	200	2	0.77	150165500	5740	11.87	26150	26450	25950	33900	18300	26100	26161.24	14.76	0	-1248	28300	27200	26350	25250	24400	26775	24825	57	7800	500	18790	50	1	11453434	3012	-35.11	6.74	12	0.05	-749.00	3903.00	41500	20240529	-36.63	21900	20231214	20.09	41500	-36.63	20240529	22350	17.67	20240805	41500	-36.63	20240529	22350	17.67	20240805	2.12	N	388720	500	57 억	1690698	N	N	31	N	N
49	20241223	091242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26300	200	2	0.77	94567950	3620	7.49	26150	26450	25950	33900	18300	26100	26123.74	14.76	0	-863	28300	27200	26350	25250	24400	26775	24825	57	7800	500	18790	50	1	11453434	3012	-35.11	6.74	12	0.03	-749.00	3903.00	41500	20240529	-36.63	21900	20231214	20.09	41500	-36.63	20240529	22350	17.67	20240805	41500	-36.63	20240529	22350	17.67	20240805	2.12	N	388720	500	57 억	1690698	N	N	31	N	N
50	20241220	161237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26100	-1000	5	-3.69	1260314650	48171	234.90	27300	27450	25500	35200	19000	27100	26163.36	14.73	0	3462	28100	27600	27050	26550	26000	27325	26275	57	8100	500	19510	50	1	11453434	2989	-34.85	6.69	12	0.42	-749.00	3903.00	41500	20240529	-37.11	21600	20231213	20.83	41500	-37.11	20240529	22350	16.78	20240805	41500	-37.11	20240529	22350	16.78	20240805	2.07	N	388720	500	57 억	1687279	N	N	31	N	N
51	20241220	151241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25850	-1250	5	-4.61	1177143050	44971	219.30	27300	27450	25500	35200	19000	27100	26175.60	14.73	0	4015	28100	27600	27050	26550	26000	27325	26275	57	8100	500	19510	50	1	11453434	2961	-34.51	6.62	12	0.39	-749.00	3903.00	41500	20240529	-37.71	21600	20231213	19.68	41500	-37.71	20240529	22350	15.66	20240805	41500	-37.71	20240529	22350	15.66	20240805	2.07	N	388720	500	57 억	1687279	N	N	39	N	N
52	20241220	141238	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26150	-950	5	-3.51	779762950	29589	144.29	27300	27450	25650	35200	19000	27100	26353.14	14.73	0	2526	28100	27600	27050	26550	26000	27325	26275	57	8100	500	19510	50	1	11453434	2995	-34.91	6.70	12	0.26	-749.00	3903.00	41500	20240529	-36.99	21600	20231213	21.06	41500	-36.99	20240529	22350	17.00	20240805	41500	-36.99	20240529	22350	17.00	20240805	2.07	N	388720	500	57 억	1687279	N	N	39	N	N
53	20241220	131237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26350	-750	5	-2.77	481991850	18191	88.71	27300	27450	25650	35200	19000	27100	26496.17	14.73	0	-2053	28100	27600	27050	26550	26000	27325	26275	57	8100	500	19510	50	1	11453434	3018	-35.18	6.75	12	0.16	-749.00	3903.00	41500	20240529	-36.51	21600	20231213	21.99	41500	-36.51	20240529	22350	17.90	20240805	41500	-36.51	20240529	22350	17.90	20240805	2.07	N	388720	500	57 억	1687279	N	N	39	N	N
54	20241220	121236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26300	-800	5	-2.95	450790850	17011	82.95	27300	27450	25650	35200	19000	27100	26499.96	14.73	0	-1489	28100	27600	27050	26550	26000	27325	26275	57	8100	500	19510	50	1	11453434	3012	-35.11	6.74	12	0.15	-749.00	3903.00	41500	20240529	-36.63	21600	20231213	21.76	41500	-36.63	20240529	22350	17.67	20240805	41500	-36.63	20240529	22350	17.67	20240805	2.07	N	388720	500	57 억	1687279	N	N	39	N	N
55	20241220	111235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26650	-450	5	-1.66	377125250	14218	69.33	27300	27450	25650	35200	19000	27100	26524.49	14.73	0	-656	28100	27600	27050	26550	26000	27325	26275	57	8100	500	19510	50	1	11453434	3052	-35.58	6.83	12	0.12	-749.00	3903.00	41500	20240529	-35.78	21600	20231213	23.38	41500	-35.78	20240529	22350	19.24	20240805	41500	-35.78	20240529	22350	19.24	20240805	2.07	N	388720	500	57 억	1687279	N	N	39	N	N
56	20241220	101237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26800	-300	5	-1.11	327589250	12354	60.24	27300	27450	25650	35200	19000	27100	26516.86	14.73	0	130	28100	27600	27050	26550	26000	27325	26275	57	8100	500	19510	50	1	11453434	3070	-35.78	6.87	12	0.11	-749.00	3903.00	41500	20240529	-35.42	21600	20231213	24.07	41500	-35.42	20240529	22350	19.91	20240805	41500	-35.42	20240529	22350	19.91	20240805	2.07	N	388720	500	57 억	1687279	N	N	39	N	N
57	20241220	091238	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26850	-250	5	-0.92	88877500	3283	16.01	27300	27450	26750	35200	19000	27100	27072.04	14.73	0	-1171	28100	27600	27050	26550	26000	27325	26275	57	8100	500	19510	50	1	11453434	3075	-35.85	6.88	12	0.03	-749.00	3903.00	41500	20240529	-35.30	21600	20231213	24.31	41500	-35.30	20240529	22350	20.13	20240805	41500	-35.30	20240529	22350	20.13	20240805	2.07	N	388720	500	57 억	1687279	N	N	39	N	N
58	20241219	161232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27100	-450	5	-1.63	552384000	20449	33.53	27300	27550	26500	35800	19300	27550	27012.72	14.74	0	-896	29983	28766	28033	26816	26083	28400	26450	57	8250	500	19830	50	1	11453434	3104	-36.18	6.94	12	0.18	-749.00	3903.00	41500	20240529	-34.70	21600	20231212	25.46	41500	-34.70	20240529	22350	21.25	20240805	41500	-34.70	20240529	22350	21.25	20240805	2.04	N	388720	500	57 억	1688222	N	N	39	N	N
59	20241219	151231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27100	-450	5	-1.63	534576150	19792	32.45	27300	27550	26500	35800	19300	27550	27009.71	14.74	0	-768	29983	28766	28033	26816	26083	28400	26450	57	8250	500	19830	50	1	11453434	3104	-36.18	6.94	12	0.17	-749.00	3903.00	41500	20240529	-34.70	21600	20231212	25.46	41500	-34.70	20240529	22350	21.25	20240805	41500	-34.70	20240529	22350	21.25	20240805	2.04	N	388720	500	57 억	1688222	N	N	88	N	N
60	20241219	141233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27400	-150	5	-0.54	488452800	18095	29.67	27300	27550	26500	35800	19300	27550	26993.80	14.74	0	80	29983	28766	28033	26816	26083	28400	26450	57	8250	500	19830	50	1	11453434	3138	-36.58	7.02	12	0.16	-749.00	3903.00	41500	20240529	-33.98	21600	20231212	26.85	41500	-33.98	20240529	22350	22.60	20240805	41500	-33.98	20240529	22350	22.60	20240805	2.04	N	388720	500	57 억	1688222	N	N	88	N	N
61	20241219	131232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27100	-450	5	-1.63	406000450	15077	24.72	27300	27300	26500	35800	19300	27550	26928.46	14.74	0	868	29983	28766	28033	26816	26083	28400	26450	57	8250	500	19830	50	1	11453434	3104	-36.18	6.94	12	0.13	-749.00	3903.00	41500	20240529	-34.70	21600	20231212	25.46	41500	-34.70	20240529	22350	21.25	20240805	41500	-34.70	20240529	22350	21.25	20240805	2.04	N	388720	500	57 억	1688222	N	N	88	N	N
62	20241219	121234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27100	-450	5	-1.63	365932300	13597	22.29	27300	27300	26500	35800	19300	27550	26912.72	14.74	0	1077	29983	28766	28033	26816	26083	28400	26450	57	8250	500	19830	50	1	11453434	3104	-36.18	6.94	12	0.12	-749.00	3903.00	41500	20240529	-34.70	21600	20231212	25.46	41500	-34.70	20240529	22350	21.25	20240805	41500	-34.70	20240529	22350	21.25	20240805	2.04	N	388720	500	57 억	1688222	N	N	88	N	N
63	20241219	111231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27000	-550	5	-2.00	303626550	11288	18.51	27300	27300	26500	35800	19300	27550	26898.17	14.74	0	463	29983	28766	28033	26816	26083	28400	26450	57	8250	500	19830	50	1	11453434	3092	-36.05	6.92	12	0.10	-749.00	3903.00	41500	20240529	-34.94	21600	20231212	25.00	41500	-34.94	20240529	22350	20.81	20240805	41500	-34.94	20240529	22350	20.81	20240805	2.04	N	388720	500	57 억	1688222	N	N	88	N	N
64	20241219	101224	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26800	-750	5	-2.72	246980450	9174	15.04	27300	27300	26500	35800	19300	27550	26921.78	14.74	0	1076	29983	28766	28033	26816	26083	28400	26450	57	8250	500	19830	50	1	11453434	3070	-35.78	6.87	12	0.08	-749.00	3903.00	41500	20240529	-35.42	21600	20231212	24.07	41500	-35.42	20240529	22350	19.91	20240805	41500	-35.42	20240529	22350	19.91	20240805	2.04	N	388720	500	57 억	1688222	N	N	88	N	N
65	20241219	091234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27000	-550	5	-2.00	85962850	3185	5.22	27300	27300	26500	35800	19300	27550	26989.91	14.74	0	585	29983	28766	28033	26816	26083	28400	26450	57	8250	500	19830	50	1	11453434	3092	-36.05	6.92	12	0.03	-749.00	3903.00	41500	20240529	-34.94	21600	20231212	25.00	41500	-34.94	20240529	22350	20.81	20240805	41500	-34.94	20240529	22350	20.81	20240805	2.04	N	388720	500	57 억	1688222	N	N	88	N	N
66	20241218	161227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27550	-1100	5	-3.84	1686756650	60666	155.62	29250	29250	27300	37200	20100	28650	27804.14	14.88	0	-16567	29650	29150	28650	28150	27650	29400	28400	57	8550	500	20620	50	1	11453434	3155	-36.78	7.06	12	0.53	-749.00	3903.00	41500	20240529	-33.61	21550	20231211	27.84	41500	-33.61	20240529	22350	23.27	20240805	41500	-33.61	20240529	22250	23.82	20231218	2.00	N	388720	500	57 억	1703709	N	N	88	N	N
67	20241218	151232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27700	-950	5	-3.32	1646021950	59188	151.83	29250	29250	27300	37200	20100	28650	27810.05	14.88	0	-16026	29650	29150	28650	28150	27650	29400	28400	57	8550	500	20620	50	1	11453434	3173	-36.98	7.10	12	0.52	-749.00	3903.00	41500	20240529	-33.25	21550	20231211	28.54	41500	-33.25	20240529	22350	23.94	20240805	41500	-33.25	20240529	22250	24.49	20231218	2.00	N	388720	500	57 억	1703709	N	N	266	N	N
68	20241218	141225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27350	-1300	5	-4.54	1471586850	52861	135.60	29250	29250	27300	37200	20100	28650	27838.79	14.88	0	-14591	29650	29150	28650	28150	27650	29400	28400	57	8550	500	20620	50	1	11453434	3133	-36.52	7.01	12	0.46	-749.00	3903.00	41500	20240529	-34.10	21550	20231211	26.91	41500	-34.10	20240529	22350	22.37	20240805	41500	-34.10	20240529	22250	22.92	20231218	2.00	N	388720	500	57 억	1703709	N	N	266	N	N
69	20241218	131231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27650	-1000	5	-3.49	1264226250	45328	116.27	29250	29250	27450	37200	20100	28650	27890.61	14.88	0	-13536	29650	29150	28650	28150	27650	29400	28400	57	8550	500	20620	50	1	11453434	3167	-36.92	7.08	12	0.40	-749.00	3903.00	41500	20240529	-33.37	21550	20231211	28.31	41500	-33.37	20240529	22350	23.71	20240805	41500	-33.37	20240529	22250	24.27	20231218	2.00	N	388720	500	57 억	1703709	N	N	266	N	N
70	20241218	121223	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27700	-950	5	-3.32	1233414400	44214	113.42	29250	29250	27450	37200	20100	28650	27896.45	14.88	0	-13129	29650	29150	28650	28150	27650	29400	28400	57	8550	500	20620	50	1	11453434	3173	-36.98	7.10	12	0.39	-749.00	3903.00	41500	20240529	-33.25	21550	20231211	28.54	41500	-33.25	20240529	22350	23.94	20240805	41500	-33.25	20240529	22250	24.49	20231218	2.00	N	388720	500	57 억	1703709	N	N	266	N	N
71	20241218	111222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27700	-950	5	-3.32	857271000	30563	78.40	29250	29250	27500	37200	20100	28650	28049.29	14.88	0	-9275	29650	29150	28650	28150	27650	29400	28400	57	8550	500	20620	50	1	11453434	3173	-36.98	7.10	12	0.27	-749.00	3903.00	41500	20240529	-33.25	21550	20231211	28.54	41500	-33.25	20240529	22350	23.94	20240805	41500	-33.25	20240529	22250	24.49	20231218	2.00	N	388720	500	57 억	1703709	N	N	266	N	N
72	20241218	101230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	-600	5	-2.09	490353300	17360	44.53	29250	29250	27750	37200	20100	28650	28246.13	14.88	0	-3512	29650	29150	28650	28150	27650	29400	28400	57	8550	500	20620	50	1	11453434	3213	-37.45	7.19	12	0.15	-749.00	3903.00	41500	20240529	-32.41	21550	20231211	30.16	41500	-32.41	20240529	22350	25.50	20240805	41500	-32.41	20240529	22250	26.07	20231218	2.00	N	388720	500	57 억	1703709	N	N	266	N	N
73	20241218	091234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28700	50	2	0.17	73453950	2551	6.54	29250	29250	28650	37200	20100	28650	28794.24	14.88	0	423	29650	29150	28650	28150	27650	29400	28400	57	8550	500	20620	50	1	11453434	3287	-38.32	7.35	12	0.02	-749.00	3903.00	41500	20240529	-30.84	21550	20231211	33.18	41500	-30.84	20240529	22350	28.41	20240805	41500	-30.84	20240529	22250	28.99	20231218	2.00	N	388720	500	57 억	1703709	N	N	266	N	N
74	20241217	161225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	250	2	0.88	1118416900	38871	73.93	28350	29150	28150	36900	19900	28400	28772.76	14.81	0	6933	29800	29100	28550	27850	27300	29450	28200	57	8500	500	20440	50	1	11453434	3281	-38.25	7.34	12	0.34	-749.00	3903.00	41500	20240529	-30.96	20750	20231208	38.07	41500	-30.96	20240529	22350	28.19	20240805	41500	-30.96	20240529	22250	28.76	20231218	1.97	N	388720	500	57 억	1696817	N	N	266	N	N
75	20241217	151230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	350	2	1.23	1082647600	37623	71.55	28350	29150	28150	36900	19900	28400	28776.22	14.81	0	7148	29800	29100	28550	27850	27300	29450	28200	57	8500	500	20440	50	1	11453434	3293	-38.38	7.37	12	0.33	-749.00	3903.00	41500	20240529	-30.72	20750	20231208	38.55	41500	-30.72	20240529	22350	28.64	20240805	41500	-30.72	20240529	22250	29.21	20231218	1.97	N	388720	500	57 억	1696817	N	N	25	N	N
76	20241217	141221	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28900	500	2	1.76	978194750	33984	64.63	28350	29150	28150	36900	19900	28400	28783.98	14.81	0	8831	29800	29100	28550	27850	27300	29450	28200	57	8500	500	20440	50	1	11453434	3310	-38.58	7.40	12	0.30	-749.00	3903.00	41500	20240529	-30.36	20750	20231208	39.28	41500	-30.36	20240529	22350	29.31	20240805	41500	-30.36	20240529	22250	29.89	20231218	1.97	N	388720	500	57 억	1696817	N	N	25	N	N
77	20241217	131215	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28700	300	2	1.06	598840200	20890	39.73	28350	29000	28150	36900	19900	28400	28666.36	14.81	0	1160	29800	29100	28550	27850	27300	29450	28200	57	8500	500	20440	50	1	11453434	3287	-38.32	7.35	12	0.18	-749.00	3903.00	41500	20240529	-30.84	20750	20231208	38.31	41500	-30.84	20240529	22350	28.41	20240805	41500	-30.84	20240529	22250	28.99	20231218	1.97	N	388720	500	57 억	1696817	N	N	25	N	N
78	20241217	121142	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	450	2	1.58	498151500	17396	33.08	28350	28950	28150	36900	19900	28400	28635.98	14.81	0	166	29800	29100	28550	27850	27300	29450	28200	57	8500	500	20440	50	1	11453434	3304	-38.52	7.39	12	0.15	-749.00	3903.00	41500	20240529	-30.48	20750	20231208	39.04	41500	-30.48	20240529	22350	29.08	20240805	41500	-30.48	20240529	22250	29.66	20231218	1.97	N	388720	500	57 억	1696817	N	N	25	N	N
79	20241217	111205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28700	300	2	1.06	469273450	16394	31.18	28350	28950	28150	36900	19900	28400	28624.71	14.81	0	-137	29800	29100	28550	27850	27300	29450	28200	57	8500	500	20440	50	1	11453434	3287	-38.32	7.35	12	0.14	-749.00	3903.00	41500	20240529	-30.84	20750	20231208	38.31	41500	-30.84	20240529	22350	28.41	20240805	41500	-30.84	20240529	22250	28.99	20231218	1.97	N	388720	500	57 억	1696817	N	N	25	N	N
80	20241217	101211	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	100	2	0.35	205991100	7250	13.79	28350	28950	28150	36900	19900	28400	28412.57	14.81	0	-1214	29800	29100	28550	27850	27300	29450	28200	57	8500	500	20440	50	1	11453434	3264	-38.05	7.30	12	0.06	-749.00	3903.00	41500	20240529	-31.33	20750	20231208	37.35	41500	-31.33	20240529	22350	27.52	20240805	41500	-31.33	20240529	22250	28.09	20231218	1.97	N	388720	500	57 억	1696817	N	N	25	N	N
81	20241217	091227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28250	-150	5	-0.53	37847850	1332	2.53	28350	28950	28250	36900	19900	28400	28414.30	14.81	0	-767	29800	29100	28550	27850	27300	29450	28200	57	8500	500	20440	50	1	11453434	3236	-37.72	7.24	12	0.01	-749.00	3903.00	41500	20240529	-31.93	20750	20231208	36.14	41500	-31.93	20240529	22350	26.40	20240805	41500	-31.93	20240529	22250	26.97	20231218	1.97	N	388720	500	57 억	1696817	N	N	25	N	N
82	20241216	161217	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28400	800	2	2.90	1494068100	52453	69.99	28000	29250	28000	35850	19350	27600	28483.94	14.89	0	-8297	29333	28466	27183	26316	25033	28900	26750	57	8250	500	19870	50	1	11453434	3253	-37.92	7.28	12	0.46	-749.00	3903.00	41500	20240529	-31.57	20500	20231207	38.54	41500	-31.57	20240529	22350	27.07	20240805	41500	-31.57	20240529	22250	27.64	20231218	1.95	N	388720	500	57 억	1704864	N	N	25	N	N
83	20241216	151227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28350	750	2	2.72	1473934600	51742	69.04	28000	29250	28000	35850	19350	27600	28486.23	14.89	0	-8088	29333	28466	27183	26316	25033	28900	26750	57	8250	500	19870	50	1	11453434	3247	-37.85	7.26	12	0.45	-749.00	3903.00	41500	20240529	-31.69	20500	20231207	38.29	41500	-31.69	20240529	22350	26.85	20240805	41500	-31.69	20240529	22250	27.42	20231218	1.95	N	388720	500	57 억	1704864	N	N	265	N	N
84	20241216	141225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	550	2	1.99	1394867050	48955	65.32	28000	29250	28000	35850	19350	27600	28492.84	14.89	0	-7866	29333	28466	27183	26316	25033	28900	26750	57	8250	500	19870	50	1	11453434	3224	-37.58	7.21	12	0.43	-749.00	3903.00	41500	20240529	-32.17	20500	20231207	37.32	41500	-32.17	20240529	22350	25.95	20240805	41500	-32.17	20240529	22250	26.52	20231218	1.95	N	388720	500	57 억	1704864	N	N	265	N	N
85	20241216	131227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28250	650	2	2.36	1325312250	46486	62.03	28000	29250	28000	35850	19350	27600	28509.92	14.89	0	-7524	29333	28466	27183	26316	25033	28900	26750	57	8250	500	19870	50	1	11453434	3236	-37.72	7.24	12	0.41	-749.00	3903.00	41500	20240529	-31.93	20500	20231207	37.80	41500	-31.93	20240529	22350	26.40	20240805	41500	-31.93	20240529	22250	26.97	20231218	1.95	N	388720	500	57 억	1704864	N	N	265	N	N
86	20241216	121225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28550	950	2	3.44	1209559000	42423	56.61	28000	29250	28000	35850	19350	27600	28511.87	14.89	0	-5043	29333	28466	27183	26316	25033	28900	26750	57	8250	500	19870	50	1	11453434	3270	-38.12	7.31	12	0.37	-749.00	3903.00	41500	20240529	-31.20	20500	20231207	39.27	41500	-31.20	20240529	22350	27.74	20240805	41500	-31.20	20240529	22250	28.31	20231218	1.95	N	388720	500	57 억	1704864	N	N	265	N	N
87	20241216	111224	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	550	2	1.99	1037779800	36353	48.51	28000	29250	28000	35850	19350	27600	28547.29	14.89	0	-2783	29333	28466	27183	26316	25033	28900	26750	57	8250	500	19870	50	1	11453434	3224	-37.58	7.21	12	0.32	-749.00	3903.00	41500	20240529	-32.17	20500	20231207	37.32	41500	-32.17	20240529	22350	25.95	20240805	41500	-32.17	20240529	22250	26.52	20231218	1.95	N	388720	500	57 억	1704864	N	N	265	N	N
88	20241216	101226	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	550	2	1.99	930135900	32526	43.40	28000	29250	28000	35850	19350	27600	28596.69	14.89	0	-1585	29333	28466	27183	26316	25033	28900	26750	57	8250	500	19870	50	1	11453434	3224	-37.58	7.21	12	0.28	-749.00	3903.00	41500	20240529	-32.17	20500	20231207	37.32	41500	-32.17	20240529	22350	25.95	20240805	41500	-32.17	20240529	22250	26.52	20231218	1.95	N	388720	500	57 억	1704864	N	N	265	N	N
89	20241216	091226	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28600	1000	2	3.62	342426250	11876	15.85	28000	29250	28000	35850	19350	27600	28833.47	14.89	0	13	29333	28466	27183	26316	25033	28900	26750	57	8250	500	19870	50	1	11453434	3276	-38.18	7.33	12	0.10	-749.00	3903.00	41500	20240529	-31.08	20500	20231207	39.51	41500	-31.08	20240529	22350	27.96	20240805	41500	-31.08	20240529	22250	28.54	20231218	1.95	N	388720	500	57 억	1704864	N	N	265	N	N
90	20241213	161217	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27600	1600	2	6.15	2033110050	74766	121.69	26450	28050	25900	33800	18200	26000	27192.94	14.98	0	5166	27333	26666	25633	24966	23933	27000	25300	57	7800	500	18720	50	1	11453434	3161	-36.85	7.07	12	0.65	-749.00	3903.00	41500	20240529	-33.49	20500	20231207	34.63	41500	-33.49	20240529	22350	23.49	20240805	41500	-33.49	20240529	21600	27.78	20231213	1.94	N	388720	500	57 억	1715981	N	N	265	N	N
91	20241213	151222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	1800	2	6.92	1925700650	70882	115.37	26450	28050	25900	33800	18200	26000	27167.70	14.98	0	5092	27333	26666	25633	24966	23933	27000	25300	57	7800	500	18720	50	1	11453434	3184	-37.12	7.12	12	0.62	-749.00	3903.00	41500	20240529	-33.01	20500	20231207	35.61	41500	-33.01	20240529	22350	24.38	20240805	41500	-33.01	20240529	21600	28.70	20231213	1.94	N	388720	500	57 억	1715981	N	N	147	N	N
92	20241213	141222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27200	1200	2	4.62	1649584500	60847	99.03	26450	28050	25900	33800	18200	26000	27110.37	14.98	0	1401	27333	26666	25633	24966	23933	27000	25300	57	7800	500	18720	50	1	11453434	3115	-36.32	6.97	12	0.53	-749.00	3903.00	41500	20240529	-34.46	20500	20231207	32.68	41500	-34.46	20240529	22350	21.70	20240805	41500	-34.46	20240529	21600	25.93	20231213	1.94	N	388720	500	57 억	1715981	N	N	147	N	N
93	20241213	131224	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27400	1400	2	5.38	882519450	33186	54.01	26450	27500	25900	33800	18200	26000	26593.13	14.98	0	14	27333	26666	25633	24966	23933	27000	25300	57	7800	500	18720	50	1	11453434	3138	-36.58	7.02	12	0.29	-749.00	3903.00	41500	20240529	-33.98	20500	20231207	33.66	41500	-33.98	20240529	22350	22.60	20240805	41500	-33.98	20240529	21600	26.85	20231213	1.94	N	388720	500	57 억	1715981	N	N	147	N	N
94	20241213	121222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26650	650	2	2.50	483092300	18392	29.93	26450	26750	25900	33800	18200	26000	26266.44	14.98	0	-6615	27333	26666	25633	24966	23933	27000	25300	57	7800	500	18720	50	1	11453434	3052	-35.58	6.83	12	0.16	-749.00	3903.00	41500	20240529	-35.78	20500	20231207	30.00	41500	-35.78	20240529	22350	19.24	20240805	41500	-35.78	20240529	21600	23.38	20231213	1.94	N	388720	500	57 억	1715981	N	N	147	N	N
95	20241213	111220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26450	450	2	1.73	397716500	15186	24.72	26450	26600	25900	33800	18200	26000	26189.68	14.98	0	-5845	27333	26666	25633	24966	23933	27000	25300	57	7800	500	18720	50	1	11453434	3029	-35.31	6.78	12	0.13	-749.00	3903.00	41500	20240529	-36.27	20500	20231207	29.02	41500	-36.27	20240529	22350	18.34	20240805	41500	-36.27	20240529	21600	22.45	20231213	1.94	N	388720	500	57 억	1715981	N	N	147	N	N
96	20241213	101213	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26050	50	2	0.19	299804700	11459	18.65	26450	26600	25900	33800	18200	26000	26163.25	14.98	0	-4989	27333	26666	25633	24966	23933	27000	25300	57	7800	500	18720	50	1	11453434	2984	-34.78	6.67	12	0.10	-749.00	3903.00	41500	20240529	-37.23	20500	20231207	27.07	41500	-37.23	20240529	22350	16.55	20240805	41500	-37.23	20240529	21600	20.60	20231213	1.94	N	388720	500	57 억	1715981	N	N	147	N	N
97	20241213	091215	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26600	600	2	2.31	115620250	4404	7.17	26450	26600	25950	33800	18200	26000	26253.46	14.98	0	-2591	27333	26666	25633	24966	23933	27000	25300	57	7800	500	18720	50	1	11453434	3047	-35.51	6.82	12	0.04	-749.00	3903.00	41500	20240529	-35.90	20500	20231207	29.76	41500	-35.90	20240529	22350	19.02	20240805	41500	-35.90	20240529	21600	23.15	20231213	1.94	N	388720	500	57 억	1715981	N	N	147	N	N
98	20241212	161220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26000	1350	2	5.48	1536475600	60886	103.43	25000	26300	24600	32000	17300	24650	25234.32	14.95	0	4756	25950	25300	24900	24250	23850	25100	24050	57	7350	500	17740	50	1	11453434	2978	-34.71	6.66	12	0.53	-749.00	3903.00	41500	20240529	-37.35	20500	20231207	26.83	41500	-37.35	20240529	22350	16.33	20240805	41500	-37.35	20240529	21600	20.37	20231212	2.01	N	388720	500	57 억	1712010	N	N	147	N	N
99	20241212	151214	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26000	1350	2	5.48	1472367650	58425	99.25	25000	26300	24600	32000	17300	24650	25200.99	14.95	0	5604	25950	25300	24900	24250	23850	25100	24050	57	7350	500	17740	50	1	11453434	2978	-34.71	6.66	12	0.51	-749.00	3903.00	41500	20240529	-37.35	20500	20231207	26.83	41500	-37.35	20240529	22350	16.33	20240805	41500	-37.35	20240529	21600	20.37	20231212	2.01	N	388720	500	57 억	1712010	N	N	4	N	N
100	20241212	141211	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25350	700	2	2.84	1003097650	40229	68.34	25000	25400	24600	32000	17300	24650	24934.69	14.95	0	3395	25950	25300	24900	24250	23850	25100	24050	57	7350	500	17740	50	1	11453434	2903	-33.85	6.50	12	0.35	-749.00	3903.00	41500	20240529	-38.92	20500	20231207	23.66	41500	-38.92	20240529	22350	13.42	20240805	41500	-38.92	20240529	21600	17.36	20231212	2.01	N	388720	500	57 억	1712010	N	N	4	N	N
101	20241212	131200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25300	650	2	2.64	922931700	37047	62.93	25000	25400	24600	32000	17300	24650	24912.45	14.95	0	2102	25950	25300	24900	24250	23850	25100	24050	57	7350	500	17740	50	1	11453434	2898	-33.78	6.48	12	0.32	-749.00	3903.00	41500	20240529	-39.04	20500	20231207	23.41	41500	-39.04	20240529	22350	13.20	20240805	41500	-39.04	20240529	21600	17.13	20231212	2.01	N	388720	500	57 억	1712010	N	N	4	N	N
102	20241212	121154	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	350	2	1.42	787521700	31676	53.81	25000	25150	24600	32000	17300	24650	24861.78	14.95	0	-173	25950	25300	24900	24250	23850	25100	24050	57	7350	500	17740	50	1	11453434	2863	-33.38	6.41	12	0.28	-749.00	3903.00	41500	20240529	-39.76	20500	20231207	21.95	41500	-39.76	20240529	22350	11.86	20240805	41500	-39.76	20240529	21600	15.74	20231212	2.01	N	388720	500	57 억	1712010	N	N	4	N	N
103	20241212	111204	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	350	2	1.42	653708250	26323	44.72	25000	25150	24600	32000	17300	24650	24834.11	14.95	0	982	25950	25300	24900	24250	23850	25100	24050	57	7350	500	17740	50	1	11453434	2863	-33.38	6.41	12	0.23	-749.00	3903.00	41500	20240529	-39.76	20500	20231207	21.95	41500	-39.76	20240529	22350	11.86	20240805	41500	-39.76	20240529	21600	15.74	20231212	2.01	N	388720	500	57 억	1712010	N	N	4	N	N
104	20241212	101202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24750	100	2	0.41	349803550	14111	23.97	25000	25000	24650	32000	17300	24650	24789.42	14.95	0	-3867	25950	25300	24900	24250	23850	25100	24050	57	7350	500	17740	50	1	11453434	2835	-33.04	6.34	12	0.12	-749.00	3903.00	41500	20240529	-40.36	20500	20231207	20.73	41500	-40.36	20240529	22350	10.74	20240805	41500	-40.36	20240529	21600	14.58	20231212	2.01	N	388720	500	57 억	1712010	N	N	4	N	N
105	20241212	091213	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24700	50	2	0.20	108725500	4378	7.44	25000	25000	24700	32000	17300	24650	24834.51	14.95	0	-2047	25950	25300	24900	24250	23850	25100	24050	57	7350	500	17740	50	1	11453434	2829	-32.98	6.33	12	0.04	-749.00	3903.00	41500	20240529	-40.48	20500	20231207	20.49	41500	-40.48	20240529	22350	10.51	20240805	41500	-40.48	20240529	21600	14.35	20231212	2.01	N	388720	500	57 억	1712010	N	N	4	N	N
106	20241211	161206	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24650	-350	5	-1.40	1464393700	58792	87.35	25000	25550	24500	32500	17500	25000	24909.04	15.09	0	-16030	26366	25682	24816	24132	23266	26025	24475	57	7500	500	18000	50	1	11453434	2823	-32.91	6.32	12	0.51	-749.00	3903.00	41500	20240529	-40.60	20500	20231207	20.24	41500	-40.60	20240529	22350	10.29	20240805	41500	-40.60	20240529	21550	14.39	20231211	2.14	N	388720	500	57 억	1728006	N	N	4	N	N
107	20241211	151124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24600	-400	5	-1.60	1402048200	56262	83.60	25000	25550	24500	32500	17500	25000	24919.99	15.09	0	-15441	26366	25682	24816	24132	23266	26025	24475	57	7500	500	18000	50	1	11453434	2818	-32.84	6.30	12	0.49	-749.00	3903.00	41500	20240529	-40.72	20500	20231207	20.00	41500	-40.72	20240529	22350	10.07	20240805	41500	-40.72	20240529	21550	14.15	20231211	2.14	N	388720	500	57 억	1728006	N	N	0	N	N
108	20241211	141215	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24650	-350	5	-1.40	1225379650	49079	72.92	25000	25550	24500	32500	17500	25000	24967.49	15.09	0	-14858	26366	25682	24816	24132	23266	26025	24475	57	7500	500	18000	50	1	11453434	2823	-32.91	6.32	12	0.43	-749.00	3903.00	41500	20240529	-40.60	20500	20231207	20.24	41500	-40.60	20240529	22350	10.29	20240805	41500	-40.60	20240529	21550	14.39	20231211	2.14	N	388720	500	57 억	1728006	N	N	0	N	N
109	20241211	131216	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24700	-300	5	-1.20	1041906350	41615	61.83	25000	25550	24600	32500	17500	25000	25036.80	15.09	0	-9706	26366	25682	24816	24132	23266	26025	24475	57	7500	500	18000	50	1	11453434	2829	-32.98	6.33	12	0.36	-749.00	3903.00	41500	20240529	-40.48	20500	20231207	20.49	41500	-40.48	20240529	22350	10.51	20240805	41500	-40.48	20240529	21550	14.62	20231211	2.14	N	388720	500	57 억	1728006	N	N	0	N	N
110	20241211	121218	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24900	-100	5	-0.40	864472300	34438	51.17	25000	25550	24750	32500	17500	25000	25102.28	15.09	0	-10756	26366	25682	24816	24132	23266	26025	24475	57	7500	500	18000	50	1	11453434	2852	-33.24	6.38	12	0.30	-749.00	3903.00	41500	20240529	-40.00	20500	20231207	21.46	41500	-40.00	20240529	22350	11.41	20240805	41500	-40.00	20240529	21550	15.55	20231211	2.14	N	388720	500	57 억	1728006	N	N	0	N	N
111	20241211	111213	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24900	-100	5	-0.40	672108100	26694	39.66	25000	25550	24850	32500	17500	25000	25178.25	15.09	0	-7336	26366	25682	24816	24132	23266	26025	24475	57	7500	500	18000	50	1	11453434	2852	-33.24	6.38	12	0.23	-749.00	3903.00	41500	20240529	-40.00	20500	20231207	21.46	41500	-40.00	20240529	22350	11.41	20240805	41500	-40.00	20240529	21550	15.55	20231211	2.14	N	388720	500	57 억	1728006	N	N	0	N	N
112	20241211	101213	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25100	100	2	0.40	392504700	15516	23.05	25000	25550	24850	32500	17500	25000	25296.77	15.09	0	-431	26366	25682	24816	24132	23266	26025	24475	57	7500	500	18000	50	1	11453434	2875	-33.51	6.43	12	0.14	-749.00	3903.00	41500	20240529	-39.52	20500	20231207	22.44	41500	-39.52	20240529	22350	12.30	20240805	41500	-39.52	20240529	21550	16.47	20231211	2.14	N	388720	500	57 억	1728006	N	N	0	N	N
113	20241211	091220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25450	450	2	1.80	117497800	4676	6.95	25000	25450	24850	32500	17500	25000	25127.84	15.09	0	2315	26366	25682	24816	24132	23266	26025	24475	57	7500	500	18000	50	1	11453434	2915	-33.98	6.52	12	0.04	-749.00	3903.00	41500	20240529	-38.67	20500	20231207	24.15	41500	-38.67	20240529	22350	13.87	20240805	41500	-38.67	20240529	21550	18.10	20231211	2.14	N	388720	500	57 억	1728006	N	N	0	N	N
114	20241210	161203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	1050	2	4.38	1675388700	66917	45.62	23950	25500	23950	31100	16800	23950	25037.14	15.02	0	8061	26850	25400	24550	23100	22250	24975	22675	57	7150	500	17240	50	1	11453434	2863	-33.38	6.41	12	0.58	-749.00	3903.00	41500	20240529	-39.76	20500	20231207	21.95	41500	-39.76	20240529	22350	11.86	20240805	41500	-39.76	20240529	21550	16.01	20231211	2.26	N	388720	500	57 억	1719994	N	N	45	N	N
115	20241210	151205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25100	1150	2	4.80	1631737050	65172	44.43	23950	25500	23950	31100	16800	23950	25037.73	15.02	0	8095	26850	25400	24550	23100	22250	24975	22675	57	7150	500	17240	50	1	11453434	2875	-33.51	6.43	12	0.57	-749.00	3903.00	41500	20240529	-39.52	20500	20231207	22.44	41500	-39.52	20240529	22350	12.30	20240805	41500	-39.52	20240529	21550	16.47	20231211	2.26	N	388720	500	57 억	1719994	N	N	45	N	N
116	20241210	141205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	1050	2	4.38	1499165800	59865	40.81	23950	25500	23950	31100	16800	23950	25042.81	15.02	0	6029	26850	25400	24550	23100	22250	24975	22675	57	7150	500	17240	50	1	11453434	2863	-33.38	6.41	12	0.52	-749.00	3903.00	41500	20240529	-39.76	20500	20231207	21.95	41500	-39.76	20240529	22350	11.86	20240805	41500	-39.76	20240529	21550	16.01	20231211	2.26	N	388720	500	57 억	1719994	N	N	45	N	N
117	20241210	131207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	1050	2	4.38	1355668750	54126	36.90	23950	25500	23950	31100	16800	23950	25046.94	15.02	0	5542	26850	25400	24550	23100	22250	24975	22675	57	7150	500	17240	50	1	11453434	2863	-33.38	6.41	12	0.47	-749.00	3903.00	41500	20240529	-39.76	20500	20231207	21.95	41500	-39.76	20240529	22350	11.86	20240805	41500	-39.76	20240529	21550	16.01	20231211	2.26	N	388720	500	57 억	1719994	N	N	45	N	N
118	20241210	121205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24950	1000	2	4.18	1177918500	46993	32.04	23950	25500	23950	31100	16800	23950	25066.30	15.02	0	4563	26850	25400	24550	23100	22250	24975	22675	57	7150	500	17240	50	1	11453434	2858	-33.31	6.39	12	0.41	-749.00	3903.00	41500	20240529	-39.88	20500	20231207	21.71	41500	-39.88	20240529	22350	11.63	20240805	41500	-39.88	20240529	21550	15.78	20231211	2.26	N	388720	500	57 억	1719994	N	N	45	N	N
119	20241210	111204	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25100	1150	2	4.80	1006376150	40134	27.36	23950	25500	23950	31100	16800	23950	25075.96	15.02	0	5222	26850	25400	24550	23100	22250	24975	22675	57	7150	500	17240	50	1	11453434	2875	-33.51	6.43	12	0.35	-749.00	3903.00	41500	20240529	-39.52	20500	20231207	22.44	41500	-39.52	20240529	22350	12.30	20240805	41500	-39.52	20240529	21550	16.47	20231211	2.26	N	388720	500	57 억	1719994	N	N	45	N	N
120	20241210	101206	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	1450	2	6.05	761551950	30414	20.73	23950	25500	23950	31100	16800	23950	25040.24	15.02	0	5834	26850	25400	24550	23100	22250	24975	22675	57	7150	500	17240	50	1	11453434	2909	-33.91	6.51	12	0.27	-749.00	3903.00	41500	20240529	-38.80	20500	20231207	23.90	41500	-38.80	20240529	22350	13.65	20240805	41500	-38.80	20240529	21550	17.87	20231211	2.26	N	388720	500	57 억	1719994	N	N	45	N	N
121	20241210	091213	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25200	1250	2	5.22	297356950	11979	8.17	23950	25400	23950	31100	16800	23950	24824.65	15.02	0	577	26850	25400	24550	23100	22250	24975	22675	57	7150	500	17240	50	1	11453434	2886	-33.64	6.46	12	0.10	-749.00	3903.00	41500	20240529	-39.28	20500	20231207	22.93	41500	-39.28	20240529	22350	12.75	20240805	41500	-39.28	20240529	21550	16.94	20231211	2.26	N	388720	500	57 억	1719994	N	N	45	N	N
122	20241209	161201	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23950	-2500	5	-9.45	3561639750	146526	143.20	25600	26000	23700	34350	18550	26450	24307.90	14.77	0	27829	29550	28000	26750	25200	23950	27375	24575	57	7900	500	19040	50	1	11453434	2743	-31.98	6.14	12	1.28	-749.00	3903.00	41500	20240529	-42.29	20500	20231207	16.83	41500	-42.29	20240529	22350	7.16	20240805	41500	-42.29	20240529	21550	11.14	20231211	2.34	N	388720	500	57 억	1692165	N	N	45	N	N
123	20241209	151203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23950	-2500	5	-9.45	3325591950	136668	133.56	25600	26000	23700	34350	18550	26450	24333.32	14.77	0	24687	29550	28000	26750	25200	23950	27375	24575	57	7900	500	19040	50	1	11453434	2743	-31.98	6.14	12	1.19	-749.00	3903.00	41500	20240529	-42.29	20500	20231207	16.83	41500	-42.29	20240529	22350	7.16	20240805	41500	-42.29	20240529	21550	11.14	20231211	2.34	N	388720	500	57 억	1692165	N	N	407	N	N
124	20241209	141202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24300	-2150	5	-8.13	2591184750	105928	103.52	25600	26000	23950	34350	18550	26450	24461.70	14.77	0	14096	29550	28000	26750	25200	23950	27375	24575	57	7900	500	19040	50	1	11453434	2783	-32.44	6.23	12	0.92	-749.00	3903.00	41500	20240529	-41.45	20500	20231207	18.54	41500	-41.45	20240529	22350	8.72	20240805	41500	-41.45	20240529	21550	12.76	20231211	2.34	N	388720	500	57 억	1692165	N	N	407	N	N
125	20241209	131207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24150	-2300	5	-8.70	2152280100	87908	85.91	25600	26000	23950	34350	18550	26450	24483.26	14.77	0	4858	29550	28000	26750	25200	23950	27375	24575	57	7900	500	19040	50	1	11453434	2766	-32.24	6.19	12	0.77	-749.00	3903.00	41500	20240529	-41.81	20500	20231207	17.80	41500	-41.81	20240529	22350	8.05	20240805	41500	-41.81	20240529	21550	12.06	20231211	2.34	N	388720	500	57 억	1692165	N	N	407	N	N
126	20241209	121201	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24350	-2100	5	-7.94	1854288150	75565	73.85	25600	26000	23950	34350	18550	26450	24538.91	14.77	0	4588	29550	28000	26750	25200	23950	27375	24575	57	7900	500	19040	50	1	11453434	2789	-32.51	6.24	12	0.66	-749.00	3903.00	41500	20240529	-41.33	20500	20231207	18.78	41500	-41.33	20240529	22350	8.95	20240805	41500	-41.33	20240529	21550	12.99	20231211	2.34	N	388720	500	57 억	1692165	N	N	407	N	N
127	20241209	111203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24300	-2150	5	-8.13	1411093450	57270	55.97	25600	26000	23950	34350	18550	26450	24639.22	14.77	0	1108	29550	28000	26750	25200	23950	27375	24575	57	7900	500	19040	50	1	11453434	2783	-32.44	6.23	12	0.50	-749.00	3903.00	41500	20240529	-41.45	20500	20231207	18.54	41500	-41.45	20240529	22350	8.72	20240805	41500	-41.45	20240529	21550	12.76	20231211	2.34	N	388720	500	57 억	1692165	N	N	407	N	N
128	20241209	101159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24800	-1650	5	-6.24	562632750	22458	21.95	25600	26000	24650	34350	18550	26450	25052.48	14.77	0	-572	29550	28000	26750	25200	23950	27375	24575	57	7900	500	19040	50	1	11453434	2840	-33.11	6.35	12	0.20	-749.00	3903.00	41500	20240529	-40.24	20500	20231207	20.98	41500	-40.24	20240529	22350	10.96	20240805	41500	-40.24	20240529	21550	15.08	20231211	2.34	N	388720	500	57 억	1692165	N	N	407	N	N
129	20241209	091153	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	-1050	5	-3.97	90618150	3556	3.48	25600	26000	25200	34350	18550	26450	25482.35	14.77	0	-501	29550	28000	26750	25200	23950	27375	24575	57	7900	500	19040	50	1	11453434	2909	-33.91	6.51	12	0.03	-749.00	3903.00	41500	20240529	-38.80	20500	20231207	23.90	41500	-38.80	20240529	22350	13.65	20240805	41500	-38.80	20240529	21550	17.87	20231211	2.34	N	388720	500	57 억	1692165	N	N	407	N	N
130	20241206	161152	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26450	-1500	5	-5.37	2684830400	101297	180.29	28300	28300	25500	36300	19600	27950	26504.47	14.99	0	-24428	29516	28732	28166	27382	26816	29125	27775	57	8350	500	20120	50	1	11453434	3029	-35.31	6.78	12	0.88	-749.00	3903.00	41500	20240529	-36.27	20500	20231207	29.02	41500	-36.27	20240529	22350	18.34	20240805	41500	-36.27	20240529	20500	29.02	20231207	2.40	N	388720	500	57 억	1716461	N	N	407	N	N
131	20241206	151157	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26500	-1450	5	-5.19	2624916450	99033	176.26	28300	28300	25500	36300	19600	27950	26505.40	14.99	0	-24707	29516	28732	28166	27382	26816	29125	27775	57	8350	500	20120	50	1	11453434	3035	-35.38	6.79	12	0.86	-749.00	3903.00	41500	20240529	-36.14	20500	20231207	29.27	41500	-36.14	20240529	22350	18.57	20240805	41500	-36.14	20240529	20500	29.27	20231207	2.40	N	388720	500	57 억	1716461	N	N	20	N	N
132	20241206	141154	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26500	-1450	5	-5.19	2252924500	85044	151.36	28300	28300	25500	36300	19600	27950	26491.20	14.99	0	-22181	29516	28732	28166	27382	26816	29125	27775	57	8350	500	20120	50	1	11453434	3035	-35.38	6.79	12	0.74	-749.00	3903.00	41500	20240529	-36.14	20500	20231207	29.27	41500	-36.14	20240529	22350	18.57	20240805	41500	-36.14	20240529	20500	29.27	20231207	2.40	N	388720	500	57 억	1716461	N	N	20	N	N
133	20241206	131154	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26200	-1750	5	-6.26	2100242700	79255	141.06	28300	28300	25500	36300	19600	27950	26499.72	14.99	0	-22112	29516	28732	28166	27382	26816	29125	27775	57	8350	500	20120	50	1	11453434	3001	-34.98	6.71	12	0.69	-749.00	3903.00	41500	20240529	-36.87	20500	20231207	27.80	41500	-36.87	20240529	22350	17.23	20240805	41500	-36.87	20240529	20500	27.80	20231207	2.40	N	388720	500	57 억	1716461	N	N	20	N	N
134	20241206	121145	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26200	-1750	5	-6.26	1971723400	74350	132.33	28300	28300	25500	36300	19600	27950	26519.38	14.99	0	-19565	29516	28732	28166	27382	26816	29125	27775	57	8350	500	20120	50	1	11453434	3001	-34.98	6.71	12	0.65	-749.00	3903.00	41500	20240529	-36.87	20500	20231207	27.80	41500	-36.87	20240529	22350	17.23	20240805	41500	-36.87	20240529	20500	27.80	20231207	2.40	N	388720	500	57 억	1716461	N	N	20	N	N
135	20241206	111144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26000	-1950	5	-6.98	1798409400	67703	120.50	28300	28300	25500	36300	19600	27950	26563.11	14.99	0	-17597	29516	28732	28166	27382	26816	29125	27775	57	8350	500	20120	50	1	11453434	2978	-34.71	6.66	12	0.59	-749.00	3903.00	41500	20240529	-37.35	20500	20231207	26.83	41500	-37.35	20240529	22350	16.33	20240805	41500	-37.35	20240529	20500	26.83	20231207	2.40	N	388720	500	57 억	1716461	N	N	20	N	N
136	20241206	101144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26500	-1450	5	-5.19	1170665600	43581	77.57	28300	28300	26500	36300	19600	27950	26861.71	14.99	0	-14414	29516	28732	28166	27382	26816	29125	27775	57	8350	500	20120	50	1	11453434	3035	-35.38	6.79	12	0.38	-749.00	3903.00	41500	20240529	-36.14	20500	20231207	29.27	41500	-36.14	20240529	22350	18.57	20240805	41500	-36.14	20240529	20500	29.27	20231207	2.40	N	388720	500	57 억	1716461	N	N	20	N	N
137	20241206	091154	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27050	-900	5	-3.22	304827300	11152	19.85	28300	28300	27050	36300	19600	27950	27333.59	14.99	0	-5858	29516	28732	28166	27382	26816	29125	27775	57	8350	500	20120	50	1	11453434	3098	-36.11	6.93	12	0.10	-749.00	3903.00	41500	20240529	-34.82	20500	20231207	31.95	41500	-34.82	20240529	22350	21.03	20240805	41500	-34.82	20240529	20500	31.95	20231207	2.40	N	388720	500	57 억	1716461	N	N	20	N	N
138	20241205	161129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27950	50	2	0.18	1570583350	55920	57.50	27900	28950	27600	36250	19550	27900	28086.28	14.88	0	12751	29233	28566	28033	27366	26833	28300	27100	57	8350	500	20080	50	1	11453434	3201	-37.32	7.16	12	0.49	-749.00	3903.00	41500	20240529	-32.65	20500	20231207	36.34	41500	-32.65	20240529	22350	25.06	20240805	41500	-32.65	20240529	20500	36.34	20231207	2.41	N	388720	500	57 억	1703961	N	N	20	N	N
139	20241205	151138	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	250	2	0.90	1413779900	50284	51.71	27900	28950	27600	36250	19550	27900	28115.90	14.88	0	11674	29233	28566	28033	27366	26833	28300	27100	57	8350	500	20080	50	1	11453434	3224	-37.58	7.21	12	0.44	-749.00	3903.00	41500	20240529	-32.17	20500	20231207	37.32	41500	-32.17	20240529	22350	25.95	20240805	41500	-32.17	20240529	20500	37.32	20231207	2.41	N	388720	500	57 억	1703961	N	N	179	N	N
140	20241205	141122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	750	2	2.69	952719500	33822	34.78	27900	28950	27600	36250	19550	27900	28168.63	14.88	0	3385	29233	28566	28033	27366	26833	28300	27100	57	8350	500	20080	50	1	11453434	3281	-38.25	7.34	12	0.30	-749.00	3903.00	41500	20240529	-30.96	20500	20231207	39.76	41500	-30.96	20240529	22350	28.19	20240805	41500	-30.96	20240529	20500	39.76	20231207	2.41	N	388720	500	57 억	1703961	N	N	179	N	N
141	20241205	131132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27900	0	3	0.00	711548300	25375	26.09	27900	28900	27600	36250	19550	27900	28041.31	14.88	0	1515	29233	28566	28033	27366	26833	28300	27100	57	8350	500	20080	50	1	11453434	3196	-37.25	7.15	12	0.22	-749.00	3903.00	41500	20240529	-32.77	20500	20231207	36.10	41500	-32.77	20240529	22350	24.83	20240805	41500	-32.77	20240529	20500	36.10	20231207	2.41	N	388720	500	57 억	1703961	N	N	179	N	N
142	20241205	121132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27950	50	2	0.18	603615050	21520	22.13	27900	28900	27600	36250	19550	27900	28049.03	14.88	0	-575	29233	28566	28033	27366	26833	28300	27100	57	8350	500	20080	50	1	11453434	3201	-37.32	7.16	12	0.19	-749.00	3903.00	41500	20240529	-32.65	20500	20231207	36.34	41500	-32.65	20240529	22350	25.06	20240805	41500	-32.65	20240529	20500	36.34	20231207	2.41	N	388720	500	57 억	1703961	N	N	179	N	N
143	20241205	111130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27650	-250	5	-0.90	485080150	17258	17.75	27900	28900	27650	36250	19550	27900	28107.55	14.88	0	-2195	29233	28566	28033	27366	26833	28300	27100	57	8350	500	20080	50	1	11453434	3167	-36.92	7.08	12	0.15	-749.00	3903.00	41500	20240529	-33.37	20500	20231207	34.88	41500	-33.37	20240529	22350	23.71	20240805	41500	-33.37	20240529	20500	34.88	20231207	2.41	N	388720	500	57 억	1703961	N	N	179	N	N
144	20241205	101130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	100	2	0.36	273007050	9651	9.92	27900	28900	27850	36250	19550	27900	28287.95	14.88	0	-2373	29233	28566	28033	27366	26833	28300	27100	57	8350	500	20080	50	1	11453434	3207	-37.38	7.17	12	0.08	-749.00	3903.00	41500	20240529	-32.53	20500	20231207	36.59	41500	-32.53	20240529	22350	25.28	20240805	41500	-32.53	20240529	20500	36.59	20231207	2.41	N	388720	500	57 억	1703961	N	N	179	N	N
145	20241205	091136	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	600	2	2.15	120776800	4231	4.35	27900	28900	27850	36250	19550	27900	28545.69	14.88	0	-1048	29233	28566	28033	27366	26833	28300	27100	57	8350	500	20080	50	1	11453434	3264	-38.05	7.30	12	0.04	-749.00	3903.00	41500	20240529	-31.33	20500	20231207	39.02	41500	-31.33	20240529	22350	27.52	20240805	41500	-31.33	20240529	20500	39.02	20231207	2.41	N	388720	500	57 억	1703961	N	N	179	N	N
146	20241204	161110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27900	-1100	5	-3.79	2717617600	97176	227.50	28500	28700	27500	37700	20300	29000	27965.93	14.93	0	-7914	30133	29566	29033	28466	27933	29300	28200	57	8700	500	20880	50	1	11453434	3196	-37.25	7.15	12	0.85	-749.00	3903.00	41500	20240529	-32.77	20500	20231207	36.10	41500	-32.77	20240529	22350	24.83	20240805	41500	-32.77	20240529	20500	36.10	20231207	2.41	N	388720	500	57 억	1710191	N	N	179	N	N
147	20241204	151112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	-1200	5	-4.14	2677279400	95729	224.12	28500	28700	27500	37700	20300	29000	27967.28	14.93	0	-7883	30133	29566	29033	28466	27933	29300	28200	57	8700	500	20880	50	1	11453434	3184	-37.12	7.12	12	0.84	-749.00	3903.00	41500	20240529	-33.01	20500	20231207	35.61	41500	-33.01	20240529	22350	24.38	20240805	41500	-33.01	20240529	20500	35.61	20231207	2.41	N	388720	500	57 억	1710191	N	N	90	N	N
148	20241204	141114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27850	-1150	5	-3.97	2484322000	88815	207.93	28500	28700	27500	37700	20300	29000	27971.87	14.93	0	-7927	30133	29566	29033	28466	27933	29300	28200	57	8700	500	20880	50	1	11453434	3190	-37.18	7.14	12	0.78	-749.00	3903.00	41500	20240529	-32.89	20500	20231207	35.85	41500	-32.89	20240529	22350	24.61	20240805	41500	-32.89	20240529	20500	35.85	20231207	2.41	N	388720	500	57 억	1710191	N	N	90	N	N
149	20241204	131108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28100	-900	5	-3.10	2308384500	82527	193.21	28500	28700	27500	37700	20300	29000	27971.26	14.93	0	-5339	30133	29566	29033	28466	27933	29300	28200	57	8700	500	20880	50	1	11453434	3218	-37.52	7.20	12	0.72	-749.00	3903.00	41500	20240529	-32.29	20500	20231207	37.07	41500	-32.29	20240529	22350	25.73	20240805	41500	-32.29	20240529	20500	37.07	20231207	2.41	N	388720	500	57 억	1710191	N	N	90	N	N
150	20241204	121102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27950	-1050	5	-3.62	2234207400	79884	187.02	28500	28700	27500	37700	20300	29000	27968.15	14.93	0	-6670	30133	29566	29033	28466	27933	29300	28200	57	8700	500	20880	50	1	11453434	3201	-37.32	7.16	12	0.70	-749.00	3903.00	41500	20240529	-32.65	20500	20231207	36.34	41500	-32.65	20240529	22350	25.06	20240805	41500	-32.65	20240529	20500	36.34	20231207	2.41	N	388720	500	57 억	1710191	N	N	90	N	N
151	20241204	111050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	-1200	5	-4.14	2092087650	74769	175.05	28500	28700	27500	37700	20300	29000	27980.68	14.93	0	-4817	30133	29566	29033	28466	27933	29300	28200	57	8700	500	20880	50	1	11453434	3184	-37.12	7.12	12	0.65	-749.00	3903.00	41500	20240529	-33.01	20500	20231207	35.61	41500	-33.01	20240529	22350	24.38	20240805	41500	-33.01	20240529	20500	35.61	20231207	2.41	N	388720	500	57 억	1710191	N	N	90	N	N
152	20241204	101053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27900	-1100	5	-3.79	1600217050	57015	133.48	28500	28700	27650	37700	20300	29000	28066.60	14.93	0	36	30133	29566	29033	28466	27933	29300	28200	57	8700	500	20880	50	1	11453434	3196	-37.25	7.15	12	0.50	-749.00	3903.00	41500	20240529	-32.77	20500	20231207	36.10	41500	-32.77	20240529	22350	24.83	20240805	41500	-32.77	20240529	20500	36.10	20231207	2.41	N	388720	500	57 억	1710191	N	N	90	N	N
153	20241204	091114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	-550	5	-1.90	819621450	29162	68.27	28500	28700	27650	37700	20300	29000	28105.80	14.93	0	6372	30133	29566	29033	28466	27933	29300	28200	57	8700	500	20880	50	1	11453434	3259	-37.98	7.29	12	0.25	-749.00	3903.00	41500	20240529	-31.45	20500	20231207	38.78	41500	-31.45	20240529	22350	27.29	20240805	41500	-31.45	20240529	20500	38.78	20231207	2.41	N	388720	500	57 억	1710191	N	N	90	N	N
154	20241203	161159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29000	-300	5	-1.02	1231798700	42548	80.76	29050	29600	28500	38050	20550	29300	28950.80	15.01	0	-8148	31366	30332	29666	28632	27966	30000	28300	57	8750	500	21090	50	1	11453434	3321	-38.72	7.43	12	0.37	-749.00	3903.00	41500	20240529	-30.12	20500	20231207	41.46	41500	-30.12	20240529	22350	29.75	20240805	41500	-30.12	20240529	20500	41.46	20231207	2.42	N	388720	500	57 억	1718611	N	N	90	N	N
155	20241203	151245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28900	-400	5	-1.37	1176666600	40641	77.14	29050	29600	28500	38050	20550	29300	28952.70	15.01	0	-7709	31366	30332	29666	28632	27966	30000	28300	57	8750	500	21090	50	1	11453434	3310	-38.58	7.40	12	0.35	-749.00	3903.00	41500	20240529	-30.36	20500	20231207	40.98	41500	-30.36	20240529	22350	29.31	20240805	41500	-30.36	20240529	20500	40.98	20231207	2.42	N	388720	500	57 억	1718611	N	N	494	N	N
156	20241203	141221	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29250	-50	5	-0.17	1009339350	34878	66.20	29050	29600	28500	38050	20550	29300	28939.14	15.01	0	-8322	31366	30332	29666	28632	27966	30000	28300	57	8750	500	21090	50	1	11453434	3350	-39.05	7.49	12	0.30	-749.00	3903.00	41500	20240529	-29.52	20500	20231207	42.68	41500	-29.52	20240529	22350	30.87	20240805	41500	-29.52	20240529	20500	42.68	20231207	2.42	N	388720	500	57 억	1718611	N	N	494	N	N
157	20241203	131219	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29350	50	2	0.17	949924500	32844	62.34	29050	29600	28500	38050	20550	29300	28922.31	15.01	0	-8026	31366	30332	29666	28632	27966	30000	28300	57	8750	500	21090	50	1	11453434	3362	-39.19	7.52	12	0.29	-749.00	3903.00	41500	20240529	-29.28	20500	20231207	43.17	41500	-29.28	20240529	22350	31.32	20240805	41500	-29.28	20240529	20500	43.17	20231207	2.42	N	388720	500	57 억	1718611	N	N	494	N	N
158	20241203	121240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28950	-350	5	-1.19	788015500	27273	51.77	29050	29600	28500	38050	20550	29300	28893.61	15.01	0	-9829	31366	30332	29666	28632	27966	30000	28300	57	8750	500	21090	50	1	11453434	3316	-38.65	7.42	12	0.24	-749.00	3903.00	41500	20240529	-30.24	20500	20231207	41.22	41500	-30.24	20240529	22350	29.53	20240805	41500	-30.24	20240529	20500	41.22	20231207	2.42	N	388720	500	57 억	1718611	N	N	494	N	N
159	20241203	111210	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	-450	5	-1.54	692497600	23963	45.49	29050	29600	28500	38050	20550	29300	28898.62	15.01	0	-8892	31366	30332	29666	28632	27966	30000	28300	57	8750	500	21090	50	1	11453434	3304	-38.52	7.39	12	0.21	-749.00	3903.00	41500	20240529	-30.48	20500	20231207	40.73	41500	-30.48	20240529	22350	29.08	20240805	41500	-30.48	20240529	20500	40.73	20231207	2.42	N	388720	500	57 억	1718611	N	N	494	N	N
160	20241203	101158	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	-650	5	-2.22	472263500	16288	30.92	29050	29600	28650	38050	20550	29300	28994.57	15.01	0	-5997	31366	30332	29666	28632	27966	30000	28300	57	8750	500	21090	50	1	11453434	3281	-38.25	7.34	12	0.14	-749.00	3903.00	41500	20240529	-30.96	20500	20231207	39.76	41500	-30.96	20240529	22350	28.19	20240805	41500	-30.96	20240529	20500	39.76	20231207	2.42	N	388720	500	57 억	1718611	N	N	494	N	N
161	20241203	091147	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29350	50	2	0.17	83798250	2867	5.44	29050	29600	29050	38050	20550	29300	29228.55	15.01	0	914	31366	30332	29666	28632	27966	30000	28300	57	8750	500	21090	50	1	11453434	3362	-39.19	7.52	12	0.03	-749.00	3903.00	41500	20240529	-29.28	20500	20231207	43.17	41500	-29.28	20240529	22350	31.32	20240805	41500	-29.28	20240529	20500	43.17	20231207	2.42	N	388720	500	57 억	1718611	N	N	494	N	N
162	20241202	161128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29300	-800	5	-2.66	1566535350	52493	65.66	30150	30700	29000	39100	21100	30100	29844.14	15.12	0	-13485	31700	30900	29950	29150	28200	31300	29550	57	9000	500	21670	50	1	11453434	3356	-39.12	7.51	12	0.46	-749.00	3903.00	41500	20240529	-29.40	20500	20231207	42.93	41500	-29.40	20240529	22350	31.10	20240805	41500	-29.40	20240529	20500	42.93	20231207	2.41	N	388720	500	57 억	1731868	N	N	494	N	N
163	20241202	151341	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29550	-550	5	-1.83	1508080500	50503	63.18	30150	30700	29000	39100	21100	30100	29861.21	15.12	0	-13080	31700	30900	29950	29150	28200	31300	29550	57	9000	500	21670	50	1	11453434	3384	-39.45	7.57	12	0.44	-749.00	3903.00	41500	20240529	-28.80	20500	20231207	44.15	41500	-28.80	20240529	22350	32.21	20240805	41500	-28.80	20240529	20500	44.15	20231207	2.41	N	388720	500	57 억	1731868	N	N	52	N	N
164	20241202	141228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29550	-550	5	-1.83	1302306950	43512	54.43	30150	30700	29000	39100	21100	30100	29929.83	15.12	0	-10979	31700	30900	29950	29150	28200	31300	29550	57	9000	500	21670	50	1	11453434	3384	-39.45	7.57	12	0.38	-749.00	3903.00	41500	20240529	-28.80	20500	20231207	44.15	41500	-28.80	20240529	22350	32.21	20240805	41500	-28.80	20240529	20500	44.15	20231207	2.41	N	388720	500	57 억	1731868	N	N	52	N	N
165	20241202	131144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29400	-700	5	-2.33	1227689550	40984	51.27	30150	30700	29000	39100	21100	30100	29955.34	15.12	0	-10405	31700	30900	29950	29150	28200	31300	29550	57	9000	500	21670	50	1	11453434	3367	-39.25	7.53	12	0.36	-749.00	3903.00	41500	20240529	-29.16	20500	20231207	43.41	41500	-29.16	20240529	22350	31.54	20240805	41500	-29.16	20240529	20500	43.41	20231207	2.41	N	388720	500	57 억	1731868	N	N	52	N	N
166	20241202	121215	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29650	-450	5	-1.50	1012660850	33652	42.10	30150	30700	29650	39100	21100	30100	30092.14	15.12	0	-10396	31700	30900	29950	29150	28200	31300	29550	57	9000	500	21670	50	1	11453434	3396	-39.59	7.60	12	0.29	-749.00	3903.00	41500	20240529	-28.55	20500	20231207	44.63	41500	-28.55	20240529	22350	32.66	20240805	41500	-28.55	20240529	20500	44.63	20231207	2.41	N	388720	500	57 억	1731868	N	N	52	N	N
167	20241202	111109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29950	-150	5	-0.50	854091700	28332	35.44	30150	30700	29900	39100	21100	30100	30145.83	15.12	0	-8277	31700	30900	29950	29150	28200	31300	29550	57	9000	500	21670	50	1	11453434	3430	-39.99	7.67	12	0.25	-749.00	3903.00	41500	20240529	-27.83	20500	20231207	46.10	41500	-27.83	20240529	22350	34.00	20240805	41500	-27.83	20240529	20500	46.10	20231207	2.41	N	388720	500	57 억	1731868	N	N	52	N	N
168	20241202	101121	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30100	0	3	0.00	662828400	21959	27.47	30150	30700	29900	39100	21100	30100	30184.82	15.12	0	-5747	31700	30900	29950	29150	28200	31300	29550	57	9000	500	21670	50	1	11453434	3447	-40.19	7.71	12	0.19	-749.00	3903.00	41500	20240529	-27.47	20500	20231207	46.83	41500	-27.47	20240529	22350	34.68	20240805	41500	-27.47	20240529	20500	46.83	20231207	2.41	N	388720	500	57 억	1731868	N	N	52	N	N
169	20241202	091116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30350	250	2	0.83	119573600	3974	4.97	30150	30450	29900	39100	21100	30100	30088.98	15.12	0	-1446	31700	30900	29950	29150	28200	31300	29550	57	9000	500	21670	50	1	11453434	3476	-40.52	7.78	12	0.03	-749.00	3903.00	41500	20240529	-26.87	20500	20231207	48.05	41500	-26.87	20240529	22350	35.79	20240805	41500	-26.87	20240529	20500	48.05	20231207	2.41	N	388720	500	57 억	1731868	N	N	52	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History