KissMeData/083930/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160722	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12020	150	2	1.26	273236260	23184	146.86	11650	12170	11610	15430	8310	11870	11785.52	5.21	-36	-36	12310	12090	11920	11700	11530	12005	11615	80	3560	500	8780	10	1	14912798	1793	43.55	0.97	12	0.16	276.00	12348.00	21400	20240617	-43.83	10740	20241209	11.92	21400	-43.83	20240617	10740	11.92	20241209	21400	-43.83	20240617	10740	11.92	20241209	2.98	N	083930	500	79 억	777246	N	N	0	N	N
3	20241231	150719	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12020	150	2	1.26	273236260	23184	146.86	11650	12170	11610	15430	8310	11870	11785.52	5.21	-36	-36	12310	12090	11920	11700	11530	12005	11615	80	3560	500	8780	10	1	14912798	1793	43.55	0.97	12	0.16	276.00	12348.00	21400	20240617	-43.83	10740	20241209	11.92	21400	-43.83	20240617	10740	11.92	20241209	21400	-43.83	20240617	10740	11.92	20241209	2.98	N	083930	500	79 억	777246	N	N	0	N	N
4	20241231	140721	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12020	150	2	1.26	273236260	23184	146.86	11650	12170	11610	15430	8310	11870	11785.52	5.21	-36	-36	12310	12090	11920	11700	11530	12005	11615	80	3560	500	8780	10	1	14912798	1793	43.55	0.97	12	0.16	276.00	12348.00	21400	20240617	-43.83	10740	20241209	11.92	21400	-43.83	20240617	10740	11.92	20241209	21400	-43.83	20240617	10740	11.92	20241209	2.98	N	083930	500	79 억	777246	N	N	0	N	N
5	20241231	130723	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12020	150	2	1.26	273236260	23184	146.86	11650	12170	11610	15430	8310	11870	11785.52	5.21	-36	-36	12310	12090	11920	11700	11530	12005	11615	80	3560	500	8780	10	1	14912798	1793	43.55	0.97	12	0.16	276.00	12348.00	21400	20240617	-43.83	10740	20241209	11.92	21400	-43.83	20240617	10740	11.92	20241209	21400	-43.83	20240617	10740	11.92	20241209	2.98	N	083930	500	79 억	777246	N	N	0	N	N
6	20241231	120722	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12020	150	2	1.26	273236260	23184	146.86	11650	12170	11610	15430	8310	11870	11785.52	5.21	-36	-36	12310	12090	11920	11700	11530	12005	11615	80	3560	500	8780	10	1	14912798	1793	43.55	0.97	12	0.16	276.00	12348.00	21400	20240617	-43.83	10740	20241209	11.92	21400	-43.83	20240617	10740	11.92	20241209	21400	-43.83	20240617	10740	11.92	20241209	2.98	N	083930	500	79 억	777246	N	N	0	N	N
7	20241231	110721	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12020	150	2	1.26	273236260	23184	146.86	11650	12170	11610	15430	8310	11870	11785.52	5.21	-36	-36	12310	12090	11920	11700	11530	12005	11615	80	3560	500	8780	10	1	14912798	1793	43.55	0.97	12	0.16	276.00	12348.00	21400	20240617	-43.83	10740	20241209	11.92	21400	-43.83	20240617	10740	11.92	20241209	21400	-43.83	20240617	10740	11.92	20241209	2.98	N	083930	500	79 억	777246	N	N	0	N	N
8	20241231	100716	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12020	150	2	1.26	273236260	23184	146.86	11650	12170	11610	15430	8310	11870	11785.52	5.21	-36	-36	12310	12090	11920	11700	11530	12005	11615	80	3560	500	8780	10	1	14912798	1793	43.55	0.97	12	0.16	276.00	12348.00	21400	20240617	-43.83	10740	20241209	11.92	21400	-43.83	20240617	10740	11.92	20241209	21400	-43.83	20240617	10740	11.92	20241209	2.98	N	083930	500	79 억	777246	N	N	0	N	N
9	20241231	090724	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12020	150	2	1.26	273236260	23184	146.86	11650	12170	11610	15430	8310	11870	11785.52	5.21	-36	-36	12310	12090	11920	11700	11530	12005	11615	80	3560	500	8780	10	1	14912798	1793	43.55	0.97	12	0.16	276.00	12348.00	21400	20240617	-43.83	10740	20241209	11.92	21400	-43.83	20240617	10740	11.92	20241209	21400	-43.83	20240617	10740	11.92	20241209	2.98	N	083930	500	79 억	777246	N	N	0	N	N
10	20241230	160718	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12020	150	2	1.26	272976290	23162	146.72	11650	12170	11610	15430	8310	11870	11785.52	5.21	0	-36	12310	12090	11920	11700	11530	12005	11615	80	3560	500	8780	10	1	14912798	1793	43.55	0.97	12	0.16	276.00	12348.00	21400	20240617	-43.83	10740	20241209	11.92	21400	-43.83	20240617	10740	11.92	20241209	21400	-43.83	20240617	10740	11.92	20241209	2.98	N	083930	500	79 억	777282	N	N	0	N	N
11	20241230	150722	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12070	200	2	1.68	258299010	21936	138.96	11650	12170	11610	15430	8310	11870	11775.12	5.21	0	443	12310	12090	11920	11700	11530	12005	11615	80	3560	500	8780	10	1	14912798	1800	43.73	0.98	12	0.15	276.00	12348.00	21400	20240617	-43.60	10740	20241209	12.38	21400	-43.60	20240617	10740	12.38	20241209	21400	-43.60	20240617	10740	12.38	20241209	2.98	N	083930	500	79 억	777282	N	N	0	N	N
12	20241230	140722	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11800	-70	5	-0.59	207298060	17643	111.76	11650	12170	11610	15430	8310	11870	11749.59	5.21	0	979	12310	12090	11920	11700	11530	12005	11615	80	3560	500	8780	10	1	14912798	1760	42.75	0.96	12	0.12	276.00	12348.00	21400	20240617	-44.86	10740	20241209	9.87	21400	-44.86	20240617	10740	9.87	20241209	21400	-44.86	20240617	10740	9.87	20241209	2.98	N	083930	500	79 억	777282	N	N	0	N	N
13	20241230	130721	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11760	-110	5	-0.93	169004840	14390	91.16	11650	12170	11610	15430	8310	11870	11744.60	5.21	0	291	12310	12090	11920	11700	11530	12005	11615	80	3560	500	8780	10	1	14912798	1754	42.61	0.95	12	0.10	276.00	12348.00	21400	20240617	-45.05	10740	20241209	9.50	21400	-45.05	20240617	10740	9.50	20241209	21400	-45.05	20240617	10740	9.50	20241209	2.98	N	083930	500	79 억	777282	N	N	0	N	N
14	20241230	120718	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11730	-140	5	-1.18	133072660	11325	71.74	11650	12170	11610	15430	8310	11870	11750.35	5.21	0	-592	12310	12090	11920	11700	11530	12005	11615	80	3560	500	8780	10	1	14912798	1749	42.50	0.95	12	0.08	276.00	12348.00	21400	20240617	-45.19	10740	20241209	9.22	21400	-45.19	20240617	10740	9.22	20241209	21400	-45.19	20240617	10740	9.22	20241209	2.98	N	083930	500	79 억	777282	N	N	0	N	N
15	20241230	110720	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11720	-150	5	-1.26	115303030	9808	62.13	11650	12170	11610	15430	8310	11870	11756.02	5.21	0	-335	12310	12090	11920	11700	11530	12005	11615	80	3560	500	8780	10	1	14912798	1748	42.46	0.95	12	0.07	276.00	12348.00	21400	20240617	-45.23	10740	20241209	9.12	21400	-45.23	20240617	10740	9.12	20241209	21400	-45.23	20240617	10740	9.12	20241209	2.98	N	083930	500	79 억	777282	N	N	0	N	N
16	20241230	100720	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11800	-70	5	-0.59	59801200	5090	32.24	11650	12170	11610	15430	8310	11870	11748.76	5.21	0	-102	12310	12090	11920	11700	11530	12005	11615	80	3560	500	8780	10	1	14912798	1760	42.75	0.96	12	0.03	276.00	12348.00	21400	20240617	-44.86	10740	20241209	9.87	21400	-44.86	20240617	10740	9.87	20241209	21400	-44.86	20240617	10740	9.87	20241209	2.98	N	083930	500	79 억	777282	N	N	0	N	N
17	20241230	090722	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	11890	20	2	0.17	16333530	1390	8.81	11650	12170	11610	15430	8310	11870	11750.74	5.21	0	247	12310	12090	11920	11700	11530	12005	11615	80	3560	500	8780	10	1	14912798	1773	43.08	0.96	12	0.01	276.00	12348.00	21400	20240617	-44.44	10740	20241209	10.71	21400	-44.44	20240617	10740	10.71	20241209	21400	-44.44	20240617	10740	10.71	20241209	2.98	N	083930	500	79 억	777282	N	N	0	N	N
18	20241227	160717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11870	-240	5	-1.98	186638270	15698	60.93	12130	12140	11750	15740	8480	12110	11889.30	5.23	0	-3330	12763	12436	12223	11896	11683	12330	11790	80	3630	500	8960	10	1	14912798	1770	43.01	0.96	12	0.11	276.00	12348.00	21400	20240617	-44.53	10740	20241209	10.52	21400	-44.53	20240617	10740	10.52	20241209	21400	-44.53	20240617	10740	10.52	20241209	2.99	N	083930	500	79 억	780612	N	N	0	N	N
19	20241227	150716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11820	-290	5	-2.39	180425620	15173	58.89	12130	12140	11750	15740	8480	12110	11891.23	5.23	0	-3282	12763	12436	12223	11896	11683	12330	11790	80	3630	500	8960	10	1	14912798	1763	42.83	0.96	12	0.10	276.00	12348.00	21400	20240617	-44.77	10740	20241209	10.06	21400	-44.77	20240617	10740	10.06	20241209	21400	-44.77	20240617	10740	10.06	20241209	2.99	N	083930	500	79 억	780612	N	N	0	N	N
20	20241227	140719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11850	-260	5	-2.15	151867770	12766	49.55	12130	12140	11750	15740	8480	12110	11896.27	5.23	0	-3628	12763	12436	12223	11896	11683	12330	11790	80	3630	500	8960	10	1	14912798	1767	42.93	0.96	12	0.09	276.00	12348.00	21400	20240617	-44.63	10740	20241209	10.34	21400	-44.63	20240617	10740	10.34	20241209	21400	-44.63	20240617	10740	10.34	20241209	2.99	N	083930	500	79 억	780612	N	N	0	N	N
21	20241227	130718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11860	-250	5	-2.06	128828670	10827	42.02	12130	12140	11750	15740	8480	12110	11898.83	5.23	0	-3518	12763	12436	12223	11896	11683	12330	11790	80	3630	500	8960	10	1	14912798	1769	42.97	0.96	12	0.07	276.00	12348.00	21400	20240617	-44.58	10740	20241209	10.43	21400	-44.58	20240617	10740	10.43	20241209	21400	-44.58	20240617	10740	10.43	20241209	2.99	N	083930	500	79 억	780612	N	N	0	N	N
22	20241227	120718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11780	-330	5	-2.73	102061140	8560	33.22	12130	12140	11780	15740	8480	12110	11923.03	5.23	0	-3546	12763	12436	12223	11896	11683	12330	11790	80	3630	500	8960	10	1	14912798	1757	42.68	0.95	12	0.06	276.00	12348.00	21400	20240617	-44.95	10740	20241209	9.68	21400	-44.95	20240617	10740	9.68	20241209	21400	-44.95	20240617	10740	9.68	20241209	2.99	N	083930	500	79 억	780612	N	N	0	N	N
23	20241227	110716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11940	-170	5	-1.40	64493720	5386	20.90	12130	12140	11840	15740	8480	12110	11974.33	5.23	0	-2388	12763	12436	12223	11896	11683	12330	11790	80	3630	500	8960	10	1	14912798	1781	43.26	0.97	12	0.04	276.00	12348.00	21400	20240617	-44.21	10740	20241209	11.17	21400	-44.21	20240617	10740	11.17	20241209	21400	-44.21	20240617	10740	11.17	20241209	2.99	N	083930	500	79 억	780612	N	N	0	N	N
24	20241227	100715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12100	-10	5	-0.08	38196370	3177	12.33	12130	12140	11850	15740	8480	12110	12022.78	5.23	0	-572	12763	12436	12223	11896	11683	12330	11790	80	3630	500	8960	10	1	14912798	1804	43.84	0.98	12	0.02	276.00	12348.00	21400	20240617	-43.46	10740	20241209	12.66	21400	-43.46	20240617	10740	12.66	20241209	21400	-43.46	20240617	10740	12.66	20241209	2.99	N	083930	500	79 억	780612	N	N	0	N	N
25	20241227	090720	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11870	-240	5	-1.98	9332350	780	3.03	12130	12140	11850	15740	8480	12110	11964.55	5.23	0	-618	12763	12436	12223	11896	11683	12330	11790	80	3630	500	8960	10	1	14912798	1770	43.01	0.96	12	0.01	276.00	12348.00	21400	20240617	-44.53	10740	20241209	10.52	21400	-44.53	20240617	10740	10.52	20241209	21400	-44.53	20240617	10740	10.52	20241209	2.99	N	083930	500	79 억	780612	N	N	0	N	N
26	20241226	160714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12110	-220	5	-1.78	311979750	25749	179.94	12330	12550	12010	16020	8640	12330	12116.20	5.28	0	-7369	12716	12522	12406	12212	12096	12465	12155	80	3690	500	9120	10	1	14912798	1806	43.88	0.98	12	0.17	276.00	12348.00	21400	20240617	-43.41	10740	20241209	12.76	21400	-43.41	20240617	10740	12.76	20241209	21400	-43.41	20240617	10740	12.76	20241209	3.03	N	083930	500	79 억	787578	N	N	0	N	N
27	20241226	150711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12090	-240	5	-1.95	296309250	24453	170.88	12330	12550	12010	16020	8640	12330	12117.50	5.28	0	-6432	12716	12522	12406	12212	12096	12465	12155	80	3690	500	9120	10	1	14912798	1803	43.80	0.98	12	0.16	276.00	12348.00	21400	20240617	-43.50	10740	20241209	12.57	21400	-43.50	20240617	10740	12.57	20241209	21400	-43.50	20240617	10740	12.57	20241209	3.03	N	083930	500	79 억	787578	N	N	0	N	N
28	20241226	140710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12080	-250	5	-2.03	268031230	22109	154.50	12330	12550	12030	16020	8640	12330	12123.17	5.28	0	-5144	12716	12522	12406	12212	12096	12465	12155	80	3690	500	9120	10	1	14912798	1801	43.77	0.98	12	0.15	276.00	12348.00	21400	20240617	-43.55	10740	20241209	12.48	21400	-43.55	20240617	10740	12.48	20241209	21400	-43.55	20240617	10740	12.48	20241209	3.03	N	083930	500	79 억	787578	N	N	0	N	N
29	20241226	130712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12170	-160	5	-1.30	230823500	19027	132.96	12330	12550	12040	16020	8640	12330	12131.37	5.28	0	-3263	12716	12522	12406	12212	12096	12465	12155	80	3690	500	9120	10	1	14912798	1815	44.09	0.99	12	0.13	276.00	12348.00	21400	20240617	-43.13	10740	20241209	13.31	21400	-43.13	20240617	10740	13.31	20241209	21400	-43.13	20240617	10740	13.31	20241209	3.03	N	083930	500	79 억	787578	N	N	0	N	N
30	20241226	120709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12060	-270	5	-2.19	191835410	15816	110.52	12330	12550	12040	16020	8640	12330	12129.20	5.28	0	-2501	12716	12522	12406	12212	12096	12465	12155	80	3690	500	9120	10	1	14912798	1798	43.70	0.98	12	0.11	276.00	12348.00	21400	20240617	-43.64	10740	20241209	12.29	21400	-43.64	20240617	10740	12.29	20241209	21400	-43.64	20240617	10740	12.29	20241209	3.03	N	083930	500	79 억	787578	N	N	0	N	N
31	20241226	110710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12050	-280	5	-2.27	178308920	14694	102.68	12330	12550	12040	16020	8640	12330	12134.81	5.28	0	-2666	12716	12522	12406	12212	12096	12465	12155	80	3690	500	9120	10	1	14912798	1797	43.66	0.98	12	0.10	276.00	12348.00	21400	20240617	-43.69	10740	20241209	12.20	21400	-43.69	20240617	10740	12.20	20241209	21400	-43.69	20240617	10740	12.20	20241209	3.03	N	083930	500	79 억	787578	N	N	0	N	N
32	20241226	100711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12250	-80	5	-0.65	123258220	10136	70.83	12330	12550	12050	16020	8640	12330	12160.44	5.28	0	-2038	12716	12522	12406	12212	12096	12465	12155	80	3690	500	9120	10	1	14912798	1827	44.38	0.99	12	0.07	276.00	12348.00	21400	20240617	-42.76	10740	20241209	14.06	21400	-42.76	20240617	10740	14.06	20241209	21400	-42.76	20240617	10740	14.06	20241209	3.03	N	083930	500	79 억	787578	N	N	0	N	N
33	20241226	090713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12260	-70	5	-0.57	4751870	386	2.70	12330	12550	12260	16020	8640	12330	12310.54	5.28	0	-240	12716	12522	12406	12212	12096	12465	12155	80	3690	500	9120	10	1	14912798	1828	44.42	0.99	12	0.00	276.00	12348.00	21400	20240617	-42.71	10740	20241209	14.15	21400	-42.71	20240617	10740	14.15	20241209	21400	-42.71	20240617	10740	14.15	20241209	3.03	N	083930	500	79 억	787578	N	N	0	N	N
34	20241224	160711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12330	-160	5	-1.28	176896770	14250	45.91	12490	12600	12290	16230	8750	12490	12413.87	5.33	0	-6543	12790	12640	12440	12290	12090	12540	12190	80	3740	500	9240	10	1	14912798	1839	44.67	1.00	12	0.10	276.00	12348.00	21400	20240617	-42.38	10740	20241209	14.80	21400	-42.38	20240617	10740	14.80	20241209	21400	-42.38	20240617	10740	14.80	20241209	3.02	N	083930	500	79 억	794121	N	N	0	N	N
35	20241224	150711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12420	-70	5	-0.56	140436650	11293	36.38	12490	12600	12360	16230	8750	12490	12435.73	5.33	0	-4743	12790	12640	12440	12290	12090	12540	12190	80	3740	500	9240	10	1	14912798	1852	45.00	1.01	12	0.08	276.00	12348.00	21400	20240617	-41.96	10740	20241209	15.64	21400	-41.96	20240617	10740	15.64	20241209	21400	-41.96	20240617	10740	15.64	20241209	3.02	N	083930	500	79 억	794121	N	N	0	N	N
36	20241224	140709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12400	-90	5	-0.72	106381820	8542	27.52	12490	12600	12370	16230	8750	12490	12453.97	5.33	0	-2817	12790	12640	12440	12290	12090	12540	12190	80	3740	500	9240	10	1	14912798	1849	44.93	1.00	12	0.06	276.00	12348.00	21400	20240617	-42.06	10740	20241209	15.46	21400	-42.06	20240617	10740	15.46	20241209	21400	-42.06	20240617	10740	15.46	20241209	3.02	N	083930	500	79 억	794121	N	N	0	N	N
37	20241224	130711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12400	-90	5	-0.72	92239270	7401	23.84	12490	12600	12370	16230	8750	12490	12463.08	5.33	0	-3126	12790	12640	12440	12290	12090	12540	12190	80	3740	500	9240	10	1	14912798	1849	44.93	1.00	12	0.05	276.00	12348.00	21400	20240617	-42.06	10740	20241209	15.46	21400	-42.06	20240617	10740	15.46	20241209	21400	-42.06	20240617	10740	15.46	20241209	3.02	N	083930	500	79 억	794121	N	N	0	N	N
38	20241224	120710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12480	-10	5	-0.08	66759660	5353	17.25	12490	12600	12370	16230	8750	12490	12471.45	5.33	0	-2329	12790	12640	12440	12290	12090	12540	12190	80	3740	500	9240	10	1	14912798	1861	45.22	1.01	12	0.04	276.00	12348.00	21400	20240617	-41.68	10740	20241209	16.20	21400	-41.68	20240617	10740	16.20	20241209	21400	-41.68	20240617	10740	16.20	20241209	3.02	N	083930	500	79 억	794121	N	N	0	N	N
39	20241224	110712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12450	-40	5	-0.32	47705680	3822	12.31	12490	12600	12370	16230	8750	12490	12481.86	5.33	0	-1452	12790	12640	12440	12290	12090	12540	12190	80	3740	500	9240	10	1	14912798	1857	45.11	1.01	12	0.03	276.00	12348.00	21400	20240617	-41.82	10740	20241209	15.92	21400	-41.82	20240617	10740	15.92	20241209	21400	-41.82	20240617	10740	15.92	20241209	3.02	N	083930	500	79 억	794121	N	N	0	N	N
40	20241224	100711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12450	-40	5	-0.32	30562830	2443	7.87	12490	12600	12440	16230	8750	12490	12510.37	5.33	0	-491	12790	12640	12440	12290	12090	12540	12190	80	3740	500	9240	10	1	14912798	1857	45.11	1.01	12	0.02	276.00	12348.00	21400	20240617	-41.82	10740	20241209	15.92	21400	-41.82	20240617	10740	15.92	20241209	21400	-41.82	20240617	10740	15.92	20241209	3.02	N	083930	500	79 억	794121	N	N	0	N	N
41	20241224	090713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12600	110	2	0.88	3875390	309	1.00	12490	12600	12490	16230	8750	12490	12541.72	5.33	0	71	12790	12640	12440	12290	12090	12540	12190	80	3740	500	9240	10	1	14912798	1879	45.65	1.02	12	0.00	276.00	12348.00	21400	20240617	-41.12	10740	20241209	17.32	21400	-41.12	20240617	10740	17.32	20241209	21400	-41.12	20240617	10740	17.32	20241209	3.02	N	083930	500	79 억	794121	N	N	0	N	N
42	20241223	160704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12490	220	2	1.79	383840290	30840	122.46	12520	12590	12240	15950	8590	12270	12446.18	5.28	0	6010	12996	12632	12416	12052	11836	12525	11945	80	3680	500	9070	10	1	14912798	1863	45.25	1.01	12	0.21	276.00	12348.00	21400	20240617	-41.64	10740	20241209	16.29	21400	-41.64	20240617	10740	16.29	20241209	21400	-41.64	20240617	10740	16.29	20241209	3.03	N	083930	500	79 억	788110	N	N	1	N	N
43	20241223	150709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12520	250	2	2.04	374984940	30132	119.65	12520	12590	12240	15950	8590	12270	12444.74	5.28	0	6245	12996	12632	12416	12052	11836	12525	11945	80	3680	500	9070	10	1	14912798	1867	45.36	1.01	12	0.20	276.00	12348.00	21400	20240617	-41.50	10740	20241209	16.57	21400	-41.50	20240617	10740	16.57	20241209	21400	-41.50	20240617	10740	16.57	20241209	3.03	N	083930	500	79 억	788110	N	N	1	N	N
44	20241223	140705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12580	310	2	2.53	325800680	26220	104.12	12520	12590	12240	15950	8590	12270	12425.66	5.28	0	7389	12996	12632	12416	12052	11836	12525	11945	80	3680	500	9070	10	1	14912798	1876	45.58	1.02	12	0.18	276.00	12348.00	21400	20240617	-41.21	10740	20241209	17.13	21400	-41.21	20240617	10740	17.13	20241209	21400	-41.21	20240617	10740	17.13	20241209	3.03	N	083930	500	79 억	788110	N	N	1	N	N
45	20241223	130705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12580	310	2	2.53	272876770	22009	87.40	12520	12580	12240	15950	8590	12270	12398.42	5.28	0	7787	12996	12632	12416	12052	11836	12525	11945	80	3680	500	9070	10	1	14912798	1876	45.58	1.02	12	0.15	276.00	12348.00	21400	20240617	-41.21	10740	20241209	17.13	21400	-41.21	20240617	10740	17.13	20241209	21400	-41.21	20240617	10740	17.13	20241209	3.03	N	083930	500	79 억	788110	N	N	1	N	N
46	20241223	120707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12450	180	2	1.47	179084580	14520	57.66	12520	12520	12240	15950	8590	12270	12333.65	5.28	0	4945	12996	12632	12416	12052	11836	12525	11945	80	3680	500	9070	10	1	14912798	1857	45.11	1.01	12	0.10	276.00	12348.00	21400	20240617	-41.82	10740	20241209	15.92	21400	-41.82	20240617	10740	15.92	20241209	21400	-41.82	20240617	10740	15.92	20241209	3.03	N	083930	500	79 억	788110	N	N	1	N	N
47	20241223	110705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12420	150	2	1.22	161137930	13075	51.92	12520	12520	12240	15950	8590	12270	12324.12	5.28	0	4620	12996	12632	12416	12052	11836	12525	11945	80	3680	500	9070	10	1	14912798	1852	45.00	1.01	12	0.09	276.00	12348.00	21400	20240617	-41.96	10740	20241209	15.64	21400	-41.96	20240617	10740	15.64	20241209	21400	-41.96	20240617	10740	15.64	20241209	3.03	N	083930	500	79 억	788110	N	N	1	N	N
48	20241223	100701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12410	140	2	1.14	121745890	9903	39.32	12520	12520	12240	15950	8590	12270	12293.84	5.28	0	3481	12996	12632	12416	12052	11836	12525	11945	80	3680	500	9070	10	1	14912798	1851	44.96	1.01	12	0.07	276.00	12348.00	21400	20240617	-42.01	10740	20241209	15.55	21400	-42.01	20240617	10740	15.55	20241209	21400	-42.01	20240617	10740	15.55	20241209	3.03	N	083930	500	79 억	788110	N	N	1	N	N
49	20241223	090704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12320	50	2	0.41	1831170	147	0.58	12520	12520	12310	15950	8590	12270	12456.94	5.28	0	-114	12996	12632	12416	12052	11836	12525	11945	80	3680	500	9070	10	1	14912798	1837	44.64	1.00	12	0.00	276.00	12348.00	21400	20240617	-42.43	10740	20241209	14.71	21400	-42.43	20240617	10740	14.71	20241209	21400	-42.43	20240617	10740	14.71	20241209	3.03	N	083930	500	79 억	788110	N	N	1	N	N
50	20241220	160701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12270	-340	5	-2.70	312629810	25123	70.19	12780	12780	12200	16390	8830	12610	12444.25	5.36	0	-10931	13050	12830	12650	12430	12250	12940	12540	80	3780	500	9330	10	1	14912798	1830	44.46	0.99	12	0.17	276.00	12348.00	21400	20240617	-42.66	10740	20241209	14.25	21400	-42.66	20240617	10740	14.25	20241209	21400	-42.66	20240617	10740	14.25	20241209	3.01	N	083930	500	79 억	799024	N	N	1	N	N
51	20241220	150704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12270	-340	5	-2.70	302821020	24324	67.96	12780	12780	12200	16390	8830	12610	12449.47	5.36	0	-11258	13050	12830	12650	12430	12250	12940	12540	80	3780	500	9330	10	1	14912798	1830	44.46	0.99	12	0.16	276.00	12348.00	21400	20240617	-42.66	10740	20241209	14.25	21400	-42.66	20240617	10740	14.25	20241209	21400	-42.66	20240617	10740	14.25	20241209	3.01	N	083930	500	79 억	799024	N	N	52	N	N
52	20241220	140702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12390	-220	5	-1.74	256067930	20538	57.38	12780	12780	12200	16390	8830	12610	12468.01	5.36	0	-10570	13050	12830	12650	12430	12250	12940	12540	80	3780	500	9330	10	1	14912798	1848	44.89	1.00	12	0.14	276.00	12348.00	21400	20240617	-42.10	10740	20241209	15.36	21400	-42.10	20240617	10740	15.36	20241209	21400	-42.10	20240617	10740	15.36	20241209	3.01	N	083930	500	79 억	799024	N	N	52	N	N
53	20241220	130701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12420	-190	5	-1.51	165566420	13201	36.88	12780	12780	12360	16390	8830	12610	12541.96	5.36	0	-9603	13050	12830	12650	12430	12250	12940	12540	80	3780	500	9330	10	1	14912798	1852	45.00	1.01	12	0.09	276.00	12348.00	21400	20240617	-41.96	10740	20241209	15.64	21400	-41.96	20240617	10740	15.64	20241209	21400	-41.96	20240617	10740	15.64	20241209	3.01	N	083930	500	79 억	799024	N	N	52	N	N
54	20241220	120700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12540	-70	5	-0.56	128826430	10251	28.64	12780	12780	12360	16390	8830	12610	12567.21	5.36	0	-7425	13050	12830	12650	12430	12250	12940	12540	80	3780	500	9330	10	1	14912798	1870	45.43	1.02	12	0.07	276.00	12348.00	21400	20240617	-41.40	10740	20241209	16.76	21400	-41.40	20240617	10740	16.76	20241209	21400	-41.40	20240617	10740	16.76	20241209	3.01	N	083930	500	79 억	799024	N	N	52	N	N
55	20241220	110701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12570	-40	5	-0.32	96199310	7651	21.38	12780	12780	12360	16390	8830	12610	12573.43	5.36	0	-5375	13050	12830	12650	12430	12250	12940	12540	80	3780	500	9330	10	1	14912798	1875	45.54	1.02	12	0.05	276.00	12348.00	21400	20240617	-41.26	10740	20241209	17.04	21400	-41.26	20240617	10740	17.04	20241209	21400	-41.26	20240617	10740	17.04	20241209	3.01	N	083930	500	79 억	799024	N	N	52	N	N
56	20241220	100702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12610	0	3	0.00	64874450	5166	14.43	12780	12780	12360	16390	8830	12610	12557.97	5.36	0	-3610	13050	12830	12650	12430	12250	12940	12540	80	3780	500	9330	10	1	14912798	1881	45.69	1.02	12	0.03	276.00	12348.00	21400	20240617	-41.07	10740	20241209	17.41	21400	-41.07	20240617	10740	17.41	20241209	21400	-41.07	20240617	10740	17.41	20241209	3.01	N	083930	500	79 억	799024	N	N	52	N	N
57	20241220	090703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12440	-170	5	-1.35	14333150	1149	3.21	12780	12780	12360	16390	8830	12610	12474.46	5.36	0	-998	13050	12830	12650	12430	12250	12940	12540	80	3780	500	9330	10	1	14912798	1855	45.07	1.01	12	0.01	276.00	12348.00	21400	20240617	-41.87	10740	20241209	15.83	21400	-41.87	20240617	10740	15.83	20241209	21400	-41.87	20240617	10740	15.83	20241209	3.01	N	083930	500	79 억	799024	N	N	52	N	N
58	20241219	160700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12610	-320	5	-2.47	449709300	35762	29.15	12500	12870	12470	16800	9060	12930	12574.96	5.37	0	-15836	13516	13222	12956	12662	12396	13090	12530	80	3870	500	9560	10	1	14912798	1881	45.69	1.02	12	0.24	276.00	12348.00	21400	20240617	-41.07	10740	20241209	17.41	21400	-41.07	20240617	10740	17.41	20241209	21400	-41.07	20240617	10740	17.41	20241209	3.02	N	083930	500	79 억	800763	N	N	52	N	N
59	20241219	150658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12490	-440	5	-3.40	423109630	33641	27.42	12500	12870	12470	16800	9060	12930	12577.20	5.37	0	-14982	13516	13222	12956	12662	12396	13090	12530	80	3870	500	9560	10	1	14912798	1863	45.25	1.01	12	0.23	276.00	12348.00	21400	20240617	-41.64	10740	20241209	16.29	21400	-41.64	20240617	10740	16.29	20241209	21400	-41.64	20240617	10740	16.29	20241209	3.02	N	083930	500	79 억	800763	N	N	216	N	N
60	20241219	140700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12540	-390	5	-3.02	354740470	28181	22.97	12500	12870	12470	16800	9060	12930	12587.93	5.37	0	-12958	13516	13222	12956	12662	12396	13090	12530	80	3870	500	9560	10	1	14912798	1870	45.43	1.02	12	0.19	276.00	12348.00	21400	20240617	-41.40	10740	20241209	16.76	21400	-41.40	20240617	10740	16.76	20241209	21400	-41.40	20240617	10740	16.76	20241209	3.02	N	083930	500	79 억	800763	N	N	216	N	N
61	20241219	130659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12590	-340	5	-2.63	268309350	21289	17.35	12500	12870	12470	16800	9060	12930	12603.19	5.37	0	-11522	13516	13222	12956	12662	12396	13090	12530	80	3870	500	9560	10	1	14912798	1878	45.62	1.02	12	0.14	276.00	12348.00	21400	20240617	-41.17	10740	20241209	17.23	21400	-41.17	20240617	10740	17.23	20241209	21400	-41.17	20240617	10740	17.23	20241209	3.02	N	083930	500	79 억	800763	N	N	216	N	N
62	20241219	120701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12600	-330	5	-2.55	226789850	17988	14.66	12500	12870	12470	16800	9060	12930	12607.84	5.37	0	-9221	13516	13222	12956	12662	12396	13090	12530	80	3870	500	9560	10	1	14912798	1879	45.65	1.02	12	0.12	276.00	12348.00	21400	20240617	-41.12	10740	20241209	17.32	21400	-41.12	20240617	10740	17.32	20241209	21400	-41.12	20240617	10740	17.32	20241209	3.02	N	083930	500	79 억	800763	N	N	216	N	N
63	20241219	110659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12570	-360	5	-2.78	172030010	13632	11.11	12500	12870	12470	16800	9060	12930	12619.57	5.37	0	-7762	13516	13222	12956	12662	12396	13090	12530	80	3870	500	9560	10	1	14912798	1875	45.54	1.02	12	0.09	276.00	12348.00	21400	20240617	-41.26	10740	20241209	17.04	21400	-41.26	20240617	10740	17.04	20241209	21400	-41.26	20240617	10740	17.04	20241209	3.02	N	083930	500	79 억	800763	N	N	216	N	N
64	20241219	100651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12730	-200	5	-1.55	68479220	5383	4.39	12500	12870	12500	16800	9060	12930	12721.39	5.37	0	-1253	13516	13222	12956	12662	12396	13090	12530	80	3870	500	9560	10	1	14912798	1898	46.12	1.03	12	0.04	276.00	12348.00	21400	20240617	-40.51	10740	20241209	18.53	21400	-40.51	20240617	10740	18.53	20241209	21400	-40.51	20240617	10740	18.53	20241209	3.02	N	083930	500	79 억	800763	N	N	216	N	N
65	20241219	090700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12750	-180	5	-1.39	11214020	887	0.72	12500	12780	12500	16800	9060	12930	12642.64	5.37	0	-555	13516	13222	12956	12662	12396	13090	12530	80	3870	500	9560	10	1	14912798	1901	46.20	1.03	12	0.01	276.00	12348.00	21400	20240617	-40.42	10740	20241209	18.72	21400	-40.42	20240617	10740	18.72	20241209	21400	-40.42	20240617	10740	18.72	20241209	3.02	N	083930	500	79 억	800763	N	N	216	N	N
66	20241218	160656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12930	-90	5	-0.69	1574046840	122454	570.43	13040	13250	12690	16920	9120	13020	12854.19	5.07	0	-45205	13360	13190	13000	12830	12640	13095	12735	80	3900	500	9630	10	1	14912798	1928	46.85	1.05	12	0.82	276.00	12348.00	21400	20240617	-39.58	10740	20241209	20.39	21400	-39.58	20240617	10740	20.39	20241209	21400	-39.58	20240617	10740	20.39	20241209	2.97	N	083930	500	79 억	756482	N	N	216	N	N
67	20241218	150700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12860	-160	5	-1.23	1513268430	117739	548.47	13040	13250	12690	16920	9120	13020	12852.74	5.07	0	-44677	13360	13190	13000	12830	12640	13095	12735	80	3900	500	9630	10	1	14912798	1918	46.59	1.04	12	0.79	276.00	12348.00	21400	20240617	-39.91	10740	20241209	19.74	21400	-39.91	20240617	10740	19.74	20241209	21400	-39.91	20240617	10740	19.74	20241209	2.97	N	083930	500	79 억	756482	N	N	365	N	N
68	20241218	140657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12790	-230	5	-1.77	1266057710	98444	458.58	13040	13250	12690	16920	9120	13020	12860.69	5.07	0	-40228	13360	13190	13000	12830	12640	13095	12735	80	3900	500	9630	10	1	14912798	1907	46.34	1.04	12	0.66	276.00	12348.00	21400	20240617	-40.23	10740	20241209	19.09	21400	-40.23	20240617	10740	19.09	20241209	21400	-40.23	20240617	10740	19.09	20241209	2.97	N	083930	500	79 억	756482	N	N	365	N	N
69	20241218	130659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12710	-310	5	-2.38	1013276320	78623	366.25	13040	13250	12690	16920	9120	13020	12887.78	5.07	0	-35934	13360	13190	13000	12830	12640	13095	12735	80	3900	500	9630	10	1	14912798	1895	46.05	1.03	12	0.53	276.00	12348.00	21400	20240617	-40.61	10740	20241209	18.34	21400	-40.61	20240617	10740	18.34	20241209	21400	-40.61	20240617	10740	18.34	20241209	2.97	N	083930	500	79 억	756482	N	N	365	N	N
70	20241218	120650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12790	-230	5	-1.77	746565530	57674	268.66	13040	13250	12700	16920	9120	13020	12944.58	5.07	0	-29276	13360	13190	13000	12830	12640	13095	12735	80	3900	500	9630	10	1	14912798	1907	46.34	1.04	12	0.39	276.00	12348.00	21400	20240617	-40.23	10740	20241209	19.09	21400	-40.23	20240617	10740	19.09	20241209	21400	-40.23	20240617	10740	19.09	20241209	2.97	N	083930	500	79 억	756482	N	N	365	N	N
71	20241218	110658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12860	-160	5	-1.23	447598450	34306	159.81	13040	13250	12830	16920	9120	13020	13047.24	5.07	0	-17832	13360	13190	13000	12830	12640	13095	12735	80	3900	500	9630	10	1	14912798	1918	46.59	1.04	12	0.23	276.00	12348.00	21400	20240617	-39.91	10740	20241209	19.74	21400	-39.91	20240617	10740	19.74	20241209	21400	-39.91	20240617	10740	19.74	20241209	2.97	N	083930	500	79 억	756482	N	N	365	N	N
72	20241218	100658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13200	180	2	1.38	95779610	7281	33.92	13040	13200	13040	16920	9120	13020	13154.73	5.07	0	72	13360	13190	13000	12830	12640	13095	12735	80	3900	500	9630	10	1	14912798	1968	47.83	1.07	12	0.05	276.00	12348.00	21400	20240617	-38.32	10740	20241209	22.91	21400	-38.32	20240617	10740	22.91	20241209	21400	-38.32	20240617	10740	22.91	20241209	2.97	N	083930	500	79 억	756482	N	N	365	N	N
73	20241218	090700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13120	100	2	0.77	8820100	675	3.14	13040	13130	13040	16920	9120	13020	13066.81	5.07	0	-180	13360	13190	13000	12830	12640	13095	12735	80	3900	500	9630	10	1	14912798	1957	47.54	1.06	12	0.00	276.00	12348.00	21400	20240617	-38.69	10740	20241209	22.16	21400	-38.69	20240617	10740	22.16	20241209	21400	-38.69	20240617	10740	22.16	20241209	2.97	N	083930	500	79 억	756482	N	N	365	N	N
74	20241217	160655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13020	-20	5	-0.15	279361510	21467	67.16	13040	13170	12810	16950	9130	13040	13013.53	5.12	0	-6857	13373	13206	13033	12866	12693	13290	12950	80	3910	500	9640	10	1	14912798	1942	47.17	1.05	12	0.14	276.00	12348.00	21400	20240617	-39.16	10740	20241209	21.23	21400	-39.16	20240617	10740	21.23	20241209	21400	-39.16	20240617	10740	21.23	20241209	2.94	N	083930	500	79 억	763361	N	N	365	N	N
75	20241217	150657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13030	-10	5	-0.08	265583920	20409	63.85	13040	13170	12810	16950	9130	13040	13013.08	5.12	0	-7124	13373	13206	13033	12866	12693	13290	12950	80	3910	500	9640	10	1	14912798	1943	47.21	1.06	12	0.14	276.00	12348.00	21400	20240617	-39.11	10740	20241209	21.32	21400	-39.11	20240617	10740	21.32	20241209	21400	-39.11	20240617	10740	21.32	20241209	2.94	N	083930	500	79 억	763361	N	N	281	N	N
76	20241217	140656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13050	10	2	0.08	198504360	15266	47.76	13040	13170	12810	16950	9130	13040	13003.04	5.12	0	-5122	13373	13206	13033	12866	12693	13290	12950	80	3910	500	9640	10	1	14912798	1946	47.28	1.06	12	0.10	276.00	12348.00	21400	20240617	-39.02	10740	20241209	21.51	21400	-39.02	20240617	10740	21.51	20241209	21400	-39.02	20240617	10740	21.51	20241209	2.94	N	083930	500	79 억	763361	N	N	281	N	N
77	20241217	130646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13040	0	3	0.00	143686400	11061	34.61	13040	13170	12810	16950	9130	13040	12990.36	5.12	0	-5149	13373	13206	13033	12866	12693	13290	12950	80	3910	500	9640	10	1	14912798	1945	47.25	1.06	12	0.07	276.00	12348.00	21400	20240617	-39.07	10740	20241209	21.42	21400	-39.07	20240617	10740	21.42	20241209	21400	-39.07	20240617	10740	21.42	20241209	2.94	N	083930	500	79 억	763361	N	N	281	N	N
78	20241217	120642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13040	0	3	0.00	117354990	9040	28.28	13040	13170	12810	16950	9130	13040	12981.75	5.12	0	-3651	13373	13206	13033	12866	12693	13290	12950	80	3910	500	9640	10	1	14912798	1945	47.25	1.06	12	0.06	276.00	12348.00	21400	20240617	-39.07	10740	20241209	21.42	21400	-39.07	20240617	10740	21.42	20241209	21400	-39.07	20240617	10740	21.42	20241209	2.94	N	083930	500	79 억	763361	N	N	281	N	N
79	20241217	110645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12990	-50	5	-0.38	75814280	5835	18.26	13040	13170	12810	16950	9130	13040	12993.02	5.12	0	-2638	13373	13206	13033	12866	12693	13290	12950	80	3910	500	9640	10	1	14912798	1937	47.07	1.05	12	0.04	276.00	12348.00	21400	20240617	-39.30	10740	20241209	20.95	21400	-39.30	20240617	10740	20.95	20241209	21400	-39.30	20240617	10740	20.95	20241209	2.94	N	083930	500	79 억	763361	N	N	281	N	N
80	20241217	100648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13040	0	3	0.00	42132130	3242	10.14	13040	13170	12810	16950	9130	13040	12995.72	5.12	0	-1069	13373	13206	13033	12866	12693	13290	12950	80	3910	500	9640	10	1	14912798	1945	47.25	1.06	12	0.02	276.00	12348.00	21400	20240617	-39.07	10740	20241209	21.42	21400	-39.07	20240617	10740	21.42	20241209	21400	-39.07	20240617	10740	21.42	20241209	2.94	N	083930	500	79 억	763361	N	N	281	N	N
81	20241217	090655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	60	2	0.46	3472300	266	0.83	13040	13170	13000	16950	9130	13040	13053.76	5.12	0	-187	13373	13206	13033	12866	12693	13290	12950	80	3910	500	9640	10	1	14912798	1954	47.46	1.06	12	0.00	276.00	12348.00	21400	20240617	-38.79	10740	20241209	21.97	21400	-38.79	20240617	10740	21.97	20241209	21400	-38.79	20240617	10740	21.97	20241209	2.94	N	083930	500	79 억	763361	N	N	281	N	N
82	20241216	160648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13040	290	2	2.27	415743740	31961	114.11	12860	13200	12860	16570	8930	12750	13007.86	5.24	0	-18298	13110	12930	12630	12450	12150	13020	12540	80	3820	500	9430	10	1	14912798	1945	47.25	1.06	12	0.21	276.00	12348.00	21400	20240617	-39.07	10740	20241209	21.42	21400	-39.07	20240617	10740	21.42	20241209	21400	-39.07	20240617	10740	21.42	20241209	2.96	N	083930	500	79 억	781453	N	N	281	N	N
83	20241216	150656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13040	290	2	2.27	306251420	23558	84.11	12860	13200	12860	16570	8930	12750	12999.91	5.24	0	-12307	13110	12930	12630	12450	12150	13020	12540	80	3820	500	9430	10	1	14912798	1945	47.25	1.06	12	0.16	276.00	12348.00	21400	20240617	-39.07	10740	20241209	21.42	21400	-39.07	20240617	10740	21.42	20241209	21400	-39.07	20240617	10740	21.42	20241209	2.96	N	083930	500	79 억	781453	N	N	20	N	N
84	20241216	140655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13040	290	2	2.27	275920880	21228	75.79	12860	13200	12860	16570	8930	12750	12997.99	5.24	0	-10978	13110	12930	12630	12450	12150	13020	12540	80	3820	500	9430	10	1	14912798	1945	47.25	1.06	12	0.14	276.00	12348.00	21400	20240617	-39.07	10740	20241209	21.42	21400	-39.07	20240617	10740	21.42	20241209	21400	-39.07	20240617	10740	21.42	20241209	2.96	N	083930	500	79 억	781453	N	N	20	N	N
85	20241216	130656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13020	270	2	2.12	248819050	19147	68.36	12860	13200	12860	16570	8930	12750	12995.22	5.24	0	-9832	13110	12930	12630	12450	12150	13020	12540	80	3820	500	9430	10	1	14912798	1942	47.17	1.05	12	0.13	276.00	12348.00	21400	20240617	-39.16	10740	20241209	21.23	21400	-39.16	20240617	10740	21.23	20241209	21400	-39.16	20240617	10740	21.23	20241209	2.96	N	083930	500	79 억	781453	N	N	20	N	N
86	20241216	120656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13010	260	2	2.04	202275550	15568	55.58	12860	13200	12860	16570	8930	12750	12993.07	5.24	0	-8076	13110	12930	12630	12450	12150	13020	12540	80	3820	500	9430	10	1	14912798	1940	47.14	1.05	12	0.10	276.00	12348.00	21400	20240617	-39.21	10740	20241209	21.14	21400	-39.21	20240617	10740	21.14	20241209	21400	-39.21	20240617	10740	21.14	20241209	2.96	N	083930	500	79 억	781453	N	N	20	N	N
87	20241216	110655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13000	250	2	1.96	168704680	12982	46.35	12860	13200	12860	16570	8930	12750	12995.31	5.24	0	-7424	13110	12930	12630	12450	12150	13020	12540	80	3820	500	9430	10	1	14912798	1939	47.10	1.05	12	0.09	276.00	12348.00	21400	20240617	-39.25	10740	20241209	21.04	21400	-39.25	20240617	10740	21.04	20241209	21400	-39.25	20240617	10740	21.04	20241209	2.96	N	083930	500	79 억	781453	N	N	20	N	N
88	20241216	100656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13040	290	2	2.27	133030410	10237	36.55	12860	13200	12860	16570	8930	12750	12995.11	5.24	0	-5345	13110	12930	12630	12450	12150	13020	12540	80	3820	500	9430	10	1	14912798	1945	47.25	1.06	12	0.07	276.00	12348.00	21400	20240617	-39.07	10740	20241209	21.42	21400	-39.07	20240617	10740	21.42	20241209	21400	-39.07	20240617	10740	21.42	20241209	2.96	N	083930	500	79 억	781453	N	N	20	N	N
89	20241216	090656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12990	240	2	1.88	44608090	3433	12.26	12860	13200	12860	16570	8930	12750	12994.05	5.24	0	-1137	13110	12930	12630	12450	12150	13020	12540	80	3820	500	9430	10	1	14912798	1937	47.07	1.05	12	0.02	276.00	12348.00	21400	20240617	-39.30	10740	20241209	20.95	21400	-39.30	20240617	10740	20.95	20241209	21400	-39.30	20240617	10740	20.95	20241209	2.96	N	083930	500	79 억	781453	N	N	20	N	N
90	20241213	160649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12750	310	2	2.49	352761970	27942	67.26	12330	12810	12330	16170	8710	12440	12624.74	5.31	0	-9736	12706	12572	12376	12242	12046	12475	12145	80	3730	500	9200	10	1	14912798	1901	46.20	1.03	12	0.19	276.00	12348.00	21400	20240617	-40.42	10740	20241209	18.72	21400	-40.42	20240617	10740	18.72	20241209	21400	-40.42	20240617	10740	18.72	20241209	2.97	N	083930	500	79 억	791138	N	N	20	N	N
91	20241213	150653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12700	260	2	2.09	334112520	26472	63.72	12330	12810	12330	16170	8710	12440	12621.36	5.31	0	-8663	12706	12572	12376	12242	12046	12475	12145	80	3730	500	9200	10	1	14912798	1894	46.01	1.03	12	0.18	276.00	12348.00	21400	20240617	-40.65	10740	20241209	18.25	21400	-40.65	20240617	10740	18.25	20241209	21400	-40.65	20240617	10740	18.25	20241209	2.97	N	083930	500	79 억	791138	N	N	135	N	N
92	20241213	140655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12800	360	2	2.89	291938370	23160	55.75	12330	12810	12330	16170	8710	12440	12605.28	5.31	0	-6328	12706	12572	12376	12242	12046	12475	12145	80	3730	500	9200	10	1	14912798	1909	46.38	1.04	12	0.16	276.00	12348.00	21400	20240617	-40.19	10740	20241209	19.18	21400	-40.19	20240617	10740	19.18	20241209	21400	-40.19	20240617	10740	19.18	20241209	2.97	N	083930	500	79 억	791138	N	N	135	N	N
93	20241213	130654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12690	250	2	2.01	241519030	19195	46.20	12330	12700	12330	16170	8710	12440	12582.39	5.31	0	-5370	12706	12572	12376	12242	12046	12475	12145	80	3730	500	9200	10	1	14912798	1892	45.98	1.03	12	0.13	276.00	12348.00	21400	20240617	-40.70	10740	20241209	18.16	21400	-40.70	20240617	10740	18.16	20241209	21400	-40.70	20240617	10740	18.16	20241209	2.97	N	083930	500	79 억	791138	N	N	135	N	N
94	20241213	120655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12640	200	2	1.61	210594320	16755	40.33	12330	12660	12330	16170	8710	12440	12569.04	5.31	0	-5135	12706	12572	12376	12242	12046	12475	12145	80	3730	500	9200	10	1	14912798	1885	45.80	1.02	12	0.11	276.00	12348.00	21400	20240617	-40.93	10740	20241209	17.69	21400	-40.93	20240617	10740	17.69	20241209	21400	-40.93	20240617	10740	17.69	20241209	2.97	N	083930	500	79 억	791138	N	N	135	N	N
95	20241213	110653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12660	220	2	1.77	178895820	14248	34.30	12330	12660	12330	16170	8710	12440	12555.85	5.31	0	-4351	12706	12572	12376	12242	12046	12475	12145	80	3730	500	9200	10	1	14912798	1888	45.87	1.03	12	0.10	276.00	12348.00	21400	20240617	-40.84	10740	20241209	17.88	21400	-40.84	20240617	10740	17.88	20241209	21400	-40.84	20240617	10740	17.88	20241209	2.97	N	083930	500	79 억	791138	N	N	135	N	N
96	20241213	100651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12560	120	2	0.96	93317400	7450	17.93	12330	12610	12330	16170	8710	12440	12525.83	5.31	0	-1434	12706	12572	12376	12242	12046	12475	12145	80	3730	500	9200	10	1	14912798	1873	45.51	1.02	12	0.05	276.00	12348.00	21400	20240617	-41.31	10740	20241209	16.95	21400	-41.31	20240617	10740	16.95	20241209	21400	-41.31	20240617	10740	16.95	20241209	2.97	N	083930	500	79 억	791138	N	N	135	N	N
97	20241213	090654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12460	20	2	0.16	9534990	766	1.84	12330	12480	12330	16170	8710	12440	12447.77	5.31	0	254	12706	12572	12376	12242	12046	12475	12145	80	3730	500	9200	10	1	14912798	1858	45.14	1.01	12	0.01	276.00	12348.00	21400	20240617	-41.78	10740	20241209	16.01	21400	-41.78	20240617	10740	16.01	20241209	21400	-41.78	20240617	10740	16.01	20241209	2.97	N	083930	500	79 억	791138	N	N	135	N	N
98	20241212	160657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12440	340	2	2.81	513637110	41543	99.29	12510	12510	12180	15730	8470	12100	12363.99	5.29	0	2428	12640	12370	12170	11900	11700	12505	12035	80	3630	500	8950	10	1	14912798	1855	45.07	1.01	12	0.28	276.00	12348.00	21400	20240617	-41.87	10740	20241209	15.83	21400	-41.87	20240617	10740	15.83	20241209	21400	-41.87	20240617	10740	15.83	20241209	3.15	N	083930	500	79 억	788710	N	N	135	N	N
99	20241212	150650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12380	280	2	2.31	462910380	37457	89.52	12510	12510	12180	15730	8470	12100	12358.45	5.29	0	-95	12640	12370	12170	11900	11700	12505	12035	80	3630	500	8950	10	1	14912798	1846	44.86	1.00	12	0.25	276.00	12348.00	21400	20240617	-42.15	10740	20241209	15.27	21400	-42.15	20240617	10740	15.27	20241209	21400	-42.15	20240617	10740	15.27	20241209	3.15	N	083930	500	79 억	788710	N	N	66	N	N
100	20241212	140649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12370	270	2	2.23	396663810	32109	76.74	12510	12510	12180	15730	8470	12100	12353.66	5.29	0	-2319	12640	12370	12170	11900	11700	12505	12035	80	3630	500	8950	10	1	14912798	1845	44.82	1.00	12	0.22	276.00	12348.00	21400	20240617	-42.20	10740	20241209	15.18	21400	-42.20	20240617	10740	15.18	20241209	21400	-42.20	20240617	10740	15.18	20241209	3.15	N	083930	500	79 억	788710	N	N	66	N	N
101	20241212	130646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12340	240	2	1.98	359738700	29121	69.60	12510	12510	12180	15730	8470	12100	12353.24	5.29	0	-2666	12640	12370	12170	11900	11700	12505	12035	80	3630	500	8950	10	1	14912798	1840	44.71	1.00	12	0.20	276.00	12348.00	21400	20240617	-42.34	10740	20241209	14.90	21400	-42.34	20240617	10740	14.90	20241209	21400	-42.34	20240617	10740	14.90	20241209	3.15	N	083930	500	79 억	788710	N	N	66	N	N
102	20241212	120634	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12320	220	2	1.82	326285790	26410	63.12	12510	12510	12180	15730	8470	12100	12354.63	5.29	0	-1083	12640	12370	12170	11900	11700	12505	12035	80	3630	500	8950	10	1	14912798	1837	44.64	1.00	12	0.18	276.00	12348.00	21400	20240617	-42.43	10740	20241209	14.71	21400	-42.43	20240617	10740	14.71	20241209	21400	-42.43	20240617	10740	14.71	20241209	3.15	N	083930	500	79 억	788710	N	N	66	N	N
103	20241212	110646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12390	290	2	2.40	253009840	20479	48.94	12510	12510	12180	15730	8470	12100	12354.60	5.29	0	-160	12640	12370	12170	11900	11700	12505	12035	80	3630	500	8950	10	1	14912798	1848	44.89	1.00	12	0.14	276.00	12348.00	21400	20240617	-42.10	10740	20241209	15.36	21400	-42.10	20240617	10740	15.36	20241209	21400	-42.10	20240617	10740	15.36	20241209	3.15	N	083930	500	79 억	788710	N	N	66	N	N
104	20241212	100644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12340	240	2	1.98	100865880	8166	19.52	12510	12510	12180	15730	8470	12100	12351.93	5.29	0	-3320	12640	12370	12170	11900	11700	12505	12035	80	3630	500	8950	10	1	14912798	1840	44.71	1.00	12	0.05	276.00	12348.00	21400	20240617	-42.34	10740	20241209	14.90	21400	-42.34	20240617	10740	14.90	20241209	21400	-42.34	20240617	10740	14.90	20241209	3.15	N	083930	500	79 억	788710	N	N	66	N	N
105	20241212	090650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12470	370	2	3.06	5234360	419	1.00	12510	12510	12180	15730	8470	12100	12492.51	5.29	0	-37	12640	12370	12170	11900	11700	12505	12035	80	3630	500	8950	10	1	14912798	1860	45.18	1.01	12	0.00	276.00	12348.00	21400	20240617	-41.73	10740	20241209	16.11	21400	-41.73	20240617	10740	16.11	20241209	21400	-41.73	20240617	10740	16.11	20241209	3.15	N	083930	500	79 억	788710	N	N	66	N	N
106	20241211	160643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12100	200	2	1.68	511312380	41842	61.79	12090	12440	11970	15470	8330	11900	12220.08	5.33	0	-6326	12500	12200	11630	11330	10760	12350	11480	80	3570	500	8800	10	1	14912798	1804	43.84	0.98	12	0.28	276.00	12348.00	21400	20240617	-43.46	10740	20241209	12.66	21400	-43.46	20240617	10740	12.66	20241209	21400	-43.46	20240617	10740	12.66	20241209	3.22	N	083930	500	79 억	795028	N	N	66	N	N
107	20241211	150540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12100	200	2	1.68	457882050	37417	55.25	12090	12440	11970	15470	8330	11900	12237.27	5.33	0	-4447	12500	12200	11630	11330	10760	12350	11480	80	3570	500	8800	10	1	14912798	1804	43.84	0.98	12	0.25	276.00	12348.00	21400	20240617	-43.46	10740	20241209	12.66	21400	-43.46	20240617	10740	12.66	20241209	21400	-43.46	20240617	10740	12.66	20241209	3.22	N	083930	500	79 억	795028	N	N	333	N	N
108	20241211	140649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12100	200	2	1.68	413127610	33728	49.81	12090	12440	11970	15470	8330	11900	12248.80	5.33	0	-4511	12500	12200	11630	11330	10760	12350	11480	80	3570	500	8800	10	1	14912798	1804	43.84	0.98	12	0.23	276.00	12348.00	21400	20240617	-43.46	10740	20241209	12.66	21400	-43.46	20240617	10740	12.66	20241209	21400	-43.46	20240617	10740	12.66	20241209	3.22	N	083930	500	79 억	795028	N	N	333	N	N
109	20241211	130651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12240	340	2	2.86	360161430	29373	43.38	12090	12440	11970	15470	8330	11900	12261.65	5.33	0	-2603	12500	12200	11630	11330	10760	12350	11480	80	3570	500	8800	10	1	14912798	1825	44.35	0.99	12	0.20	276.00	12348.00	21400	20240617	-42.80	10740	20241209	13.97	21400	-42.80	20240617	10740	13.97	20241209	21400	-42.80	20240617	10740	13.97	20241209	3.22	N	083930	500	79 억	795028	N	N	333	N	N
110	20241211	120652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12260	360	2	3.03	332366740	27108	40.03	12090	12440	11970	15470	8330	11900	12260.84	5.33	0	-1939	12500	12200	11630	11330	10760	12350	11480	80	3570	500	8800	10	1	14912798	1828	44.42	0.99	12	0.18	276.00	12348.00	21400	20240617	-42.71	10740	20241209	14.15	21400	-42.71	20240617	10740	14.15	20241209	21400	-42.71	20240617	10740	14.15	20241209	3.22	N	083930	500	79 억	795028	N	N	333	N	N
111	20241211	110648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12270	370	2	3.11	285811250	23309	34.42	12090	12440	11970	15470	8330	11900	12261.84	5.33	0	828	12500	12200	11630	11330	10760	12350	11480	80	3570	500	8800	10	1	14912798	1830	44.46	0.99	12	0.16	276.00	12348.00	21400	20240617	-42.66	10740	20241209	14.25	21400	-42.66	20240617	10740	14.25	20241209	21400	-42.66	20240617	10740	14.25	20241209	3.22	N	083930	500	79 억	795028	N	N	333	N	N
112	20241211	100650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12290	390	2	3.28	236683390	19305	28.51	12090	12440	11970	15470	8330	11900	12260.21	5.33	0	3426	12500	12200	11630	11330	10760	12350	11480	80	3570	500	8800	10	1	14912798	1833	44.53	1.00	12	0.13	276.00	12348.00	21400	20240617	-42.57	10740	20241209	14.43	21400	-42.57	20240617	10740	14.43	20241209	21400	-42.57	20240617	10740	14.43	20241209	3.22	N	083930	500	79 억	795028	N	N	333	N	N
113	20241211	090654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12140	240	2	2.02	30737160	2540	3.75	12090	12160	11970	15470	8330	11900	12101.24	5.33	0	-267	12500	12200	11630	11330	10760	12350	11480	80	3570	500	8800	10	1	14912798	1810	43.99	0.98	12	0.02	276.00	12348.00	21400	20240617	-43.27	10740	20241209	13.04	21400	-43.27	20240617	10740	13.04	20241209	21400	-43.27	20240617	10740	13.04	20241209	3.22	N	083930	500	79 억	795028	N	N	333	N	N
114	20241210	160644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11900	940	2	8.58	793831000	67711	53.34	11060	11930	11060	14240	7680	10960	11724.09	5.10	0	34645	12706	11832	11286	10412	9866	11560	10140	80	3280	500	8110	10	1	14912798	1775	43.12	0.96	12	0.45	276.00	12348.00	21400	20240617	-44.39	10740	20241209	10.80	21400	-44.39	20240617	10740	10.80	20241209	21400	-44.39	20240617	10740	10.80	20241209	3.25	N	083930	500	79 억	760055	N	N	333	N	N
115	20241210	150646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11800	840	2	7.66	754680680	64419	50.75	11060	11930	11060	14240	7680	10960	11715.48	5.10	0	33912	12706	11832	11286	10412	9866	11560	10140	80	3280	500	8110	10	1	14912798	1760	42.75	0.96	12	0.43	276.00	12348.00	21400	20240617	-44.86	10740	20241209	9.87	21400	-44.86	20240617	10740	9.87	20241209	21400	-44.86	20240617	10740	9.87	20241209	3.25	N	083930	500	79 억	760055	N	N	1969	N	N
116	20241210	140646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11850	890	2	8.12	674092210	57621	45.39	11060	11930	11060	14240	7680	10960	11699.05	5.10	0	32251	12706	11832	11286	10412	9866	11560	10140	80	3280	500	8110	10	1	14912798	1767	42.93	0.96	12	0.39	276.00	12348.00	21400	20240617	-44.63	10740	20241209	10.34	21400	-44.63	20240617	10740	10.34	20241209	21400	-44.63	20240617	10740	10.34	20241209	3.25	N	083930	500	79 억	760055	N	N	1969	N	N
117	20241210	130645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11800	840	2	7.66	534835590	45840	36.11	11060	11930	11060	14240	7680	10960	11667.83	5.10	0	22519	12706	11832	11286	10412	9866	11560	10140	80	3280	500	8110	10	1	14912798	1760	42.75	0.96	12	0.31	276.00	12348.00	21400	20240617	-44.86	10740	20241209	9.87	21400	-44.86	20240617	10740	9.87	20241209	21400	-44.86	20240617	10740	9.87	20241209	3.25	N	083930	500	79 억	760055	N	N	1969	N	N
118	20241210	120645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11870	910	2	8.30	482430000	41401	32.61	11060	11930	11060	14240	7680	10960	11653.04	5.10	0	21708	12706	11832	11286	10412	9866	11560	10140	80	3280	500	8110	10	1	14912798	1770	43.01	0.96	12	0.28	276.00	12348.00	21400	20240617	-44.53	10740	20241209	10.52	21400	-44.53	20240617	10740	10.52	20241209	21400	-44.53	20240617	10740	10.52	20241209	3.25	N	083930	500	79 억	760055	N	N	1969	N	N
119	20241210	110644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11850	890	2	8.12	406728780	35035	27.60	11060	11860	11060	14240	7680	10960	11609.68	5.10	0	17772	12706	11832	11286	10412	9866	11560	10140	80	3280	500	8110	10	1	14912798	1767	42.93	0.96	12	0.23	276.00	12348.00	21400	20240617	-44.63	10740	20241209	10.34	21400	-44.63	20240617	10740	10.34	20241209	21400	-44.63	20240617	10740	10.34	20241209	3.25	N	083930	500	79 억	760055	N	N	1969	N	N
120	20241210	100645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11780	820	2	7.48	319849780	27671	21.80	11060	11820	11060	14240	7680	10960	11559.57	5.10	0	14154	12706	11832	11286	10412	9866	11560	10140	80	3280	500	8110	10	1	14912798	1757	42.68	0.95	12	0.19	276.00	12348.00	21400	20240617	-44.95	10740	20241209	9.68	21400	-44.95	20240617	10740	9.68	20241209	21400	-44.95	20240617	10740	9.68	20241209	3.25	N	083930	500	79 억	760055	N	N	1969	N	N
121	20241210	090649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11300	340	2	3.10	54251290	4825	3.80	11060	11330	11060	14240	7680	10960	11245.27	5.10	0	492	12706	11832	11286	10412	9866	11560	10140	80	3280	500	8110	10	1	14912798	1685	40.94	0.92	12	0.03	276.00	12348.00	21400	20240617	-47.20	10740	20241209	5.21	21400	-47.20	20240617	10740	5.21	20241209	21400	-47.20	20240617	10740	5.21	20241209	3.25	N	083930	500	79 억	760055	N	N	1969	N	N
122	20241209	160642	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10960	-1210	5	-9.94	1416226170	126356	282.46	12160	12160	10740	15820	8520	12170	11208.29	5.27	0	-26308	12783	12476	12233	11926	11683	12355	11805	80	3650	500	9000	10	1	14912798	1634	39.71	0.89	12	0.85	276.00	12348.00	21400	20240617	-48.79	10740	20241209	2.05	21400	-48.79	20240617	10740	2.05	20241209	21400	-48.79	20240617	10740	2.05	20241209	3.36	N	083930	500	79 억	786142	N	N	1969	N	N
123	20241209	150644	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10970	-1200	5	-9.86	1322434950	117787	263.31	12160	12160	10740	15820	8520	12170	11227.34	5.27	0	-24316	12783	12476	12233	11926	11683	12355	11805	80	3650	500	9000	10	1	14912798	1636	39.75	0.89	12	0.79	276.00	12348.00	21400	20240617	-48.74	10740	20241209	2.14	21400	-48.74	20240617	10740	2.14	20241209	21400	-48.74	20240617	10740	2.14	20241209	3.36	N	083930	500	79 억	786142	N	N	602	N	N
124	20241209	140644	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11100	-1070	5	-8.79	955570760	84023	187.83	12160	12160	10900	15820	8520	12170	11372.73	5.27	0	-16086	12783	12476	12233	11926	11683	12355	11805	80	3650	500	9000	10	1	14912798	1655	40.22	0.90	12	0.56	276.00	12348.00	21400	20240617	-48.13	10900	20241209	1.83	21400	-48.13	20240617	10900	1.83	20241209	21400	-48.13	20240617	10900	1.83	20241209	3.36	N	083930	500	79 억	786142	N	N	602	N	N
125	20241209	130646	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11100	-1070	5	-8.79	653855190	56740	126.84	12160	12160	11100	15820	8520	12170	11523.71	5.27	0	-15488	12783	12476	12233	11926	11683	12355	11805	80	3650	500	9000	10	1	14912798	1655	40.22	0.90	12	0.38	276.00	12348.00	21400	20240617	-48.13	11100	20241209	0.00	21400	-48.13	20240617	11100	0.00	20241209	21400	-48.13	20240617	11100	0.00	20241209	3.36	N	083930	500	79 억	786142	N	N	602	N	N
126	20241209	120642	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11490	-680	5	-5.59	448183030	38530	86.13	12160	12160	11400	15820	8520	12170	11632.05	5.27	0	-10973	12783	12476	12233	11926	11683	12355	11805	80	3650	500	9000	10	1	14912798	1713	41.63	0.93	12	0.26	276.00	12348.00	21400	20240617	-46.31	11400	20241209	0.79	21400	-46.31	20240617	11400	0.79	20241209	21400	-46.31	20240617	11400	0.79	20241209	3.36	N	083930	500	79 억	786142	N	N	602	N	N
127	20241209	110644	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11500	-670	5	-5.51	370628970	31768	71.02	12160	12160	11400	15820	8520	12170	11666.74	5.27	0	-8971	12783	12476	12233	11926	11683	12355	11805	80	3650	500	9000	10	1	14912798	1715	41.67	0.93	12	0.21	276.00	12348.00	21400	20240617	-46.26	11400	20241209	0.88	21400	-46.26	20240617	11400	0.88	20241209	21400	-46.26	20240617	11400	0.88	20241209	3.36	N	083930	500	79 억	786142	N	N	602	N	N
128	20241209	100642	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11740	-430	5	-3.53	193037930	16376	36.61	12160	12160	11560	15820	8520	12170	11787.86	5.27	0	-7816	12783	12476	12233	11926	11683	12355	11805	80	3650	500	9000	10	1	14912798	1751	42.54	0.95	12	0.11	276.00	12348.00	21400	20240617	-45.14	11560	20241209	1.56	21400	-45.14	20240617	11560	1.56	20241209	21400	-45.14	20240617	11560	1.56	20241209	3.36	N	083930	500	79 억	786142	N	N	602	N	N
129	20241209	090639	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11810	-360	5	-2.96	68949660	5810	12.99	12160	12160	11760	15820	8520	12170	11867.41	5.27	0	-1845	12783	12476	12233	11926	11683	12355	11805	80	3650	500	9000	10	1	14912798	1761	42.79	0.96	12	0.04	276.00	12348.00	21400	20240617	-44.81	11760	20241209	0.43	21400	-44.81	20240617	11760	0.43	20241209	21400	-44.81	20240617	11760	0.43	20241209	3.36	N	083930	500	79 억	786142	N	N	602	N	N
130	20241206	160637	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12170	-270	5	-2.17	545482700	44729	103.47	12340	12540	11990	16170	8710	12440	12195.32	5.34	0	-10681	12773	12606	12483	12316	12193	12545	12255	80	3730	500	9200	10	1	14912798	1815	44.09	0.99	12	0.30	276.00	12348.00	21400	20240617	-43.13	11990	20241206	1.50	21400	-43.13	20240617	11990	1.50	20241206	21400	-43.13	20240617	11990	1.50	20241206	3.50	N	083930	500	79 억	796533	N	N	602	N	N
131	20241206	150641	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12240	-200	5	-1.61	509180940	41755	96.59	12340	12540	11990	16170	8710	12440	12194.49	5.34	0	-10063	12773	12606	12483	12316	12193	12545	12255	80	3730	500	9200	10	1	14912798	1825	44.35	0.99	12	0.28	276.00	12348.00	21400	20240617	-42.80	11990	20241206	2.09	21400	-42.80	20240617	11990	2.09	20241206	21400	-42.80	20240617	11990	2.09	20241206	3.50	N	083930	500	79 억	796533	N	N	234	N	N
132	20241206	140639	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12300	-140	5	-1.13	458717190	37648	87.09	12340	12540	11990	16170	8710	12440	12184.37	5.34	0	-9914	12773	12606	12483	12316	12193	12545	12255	80	3730	500	9200	10	1	14912798	1834	44.57	1.00	12	0.25	276.00	12348.00	21400	20240617	-42.52	11990	20241206	2.59	21400	-42.52	20240617	11990	2.59	20241206	21400	-42.52	20240617	11990	2.59	20241206	3.50	N	083930	500	79 억	796533	N	N	234	N	N
133	20241206	130639	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12280	-160	5	-1.29	410964580	33756	78.09	12340	12540	11990	16170	8710	12440	12174.56	5.34	0	-11592	12773	12606	12483	12316	12193	12545	12255	80	3730	500	9200	10	1	14912798	1831	44.49	0.99	12	0.23	276.00	12348.00	21400	20240617	-42.62	11990	20241206	2.42	21400	-42.62	20240617	11990	2.42	20241206	21400	-42.62	20240617	11990	2.42	20241206	3.50	N	083930	500	79 억	796533	N	N	234	N	N
134	20241206	120635	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12240	-200	5	-1.61	373291310	30685	70.99	12340	12540	11990	16170	8710	12440	12165.27	5.34	0	-10511	12773	12606	12483	12316	12193	12545	12255	80	3730	500	9200	10	1	14912798	1825	44.35	0.99	12	0.21	276.00	12348.00	21400	20240617	-42.80	11990	20241206	2.09	21400	-42.80	20240617	11990	2.09	20241206	21400	-42.80	20240617	11990	2.09	20241206	3.50	N	083930	500	79 억	796533	N	N	234	N	N
135	20241206	110637	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12030	-410	5	-3.30	330607500	27182	62.88	12340	12540	11990	16170	8710	12440	12162.74	5.34	0	-9174	12773	12606	12483	12316	12193	12545	12255	80	3730	500	9200	10	1	14912798	1794	43.59	0.97	12	0.18	276.00	12348.00	21400	20240617	-43.79	11990	20241206	0.33	21400	-43.79	20240617	11990	0.33	20241206	21400	-43.79	20240617	11990	0.33	20241206	3.50	N	083930	500	79 억	796533	N	N	234	N	N
136	20241206	100634	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12260	-180	5	-1.45	102688280	8335	19.28	12340	12540	12210	16170	8710	12440	12320.13	5.34	0	-4342	12773	12606	12483	12316	12193	12545	12255	80	3730	500	9200	10	1	14912798	1828	44.42	0.99	12	0.06	276.00	12348.00	21400	20240617	-42.71	12160	20240131	0.82	21400	-42.71	20240617	12160	0.82	20240131	21400	-42.71	20240617	12160	0.82	20240131	3.50	N	083930	500	79 억	796533	N	N	234	N	N
137	20241206	090638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12440	0	3	0.00	5309580	426	0.99	12340	12540	12340	16170	8710	12440	12463.80	5.34	0	-405	12773	12606	12483	12316	12193	12545	12255	80	3730	500	9200	10	1	14912798	1855	45.07	1.01	12	0.00	276.00	12348.00	21400	20240617	-41.87	12160	20240131	2.30	21400	-41.87	20240617	12160	2.30	20240131	21400	-41.87	20240617	12160	2.30	20240131	3.50	N	083930	500	79 억	796533	N	N	234	N	N
138	20241205	160628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12440	-40	5	-0.32	536838970	43050	51.84	12500	12650	12360	16220	8740	12480	12470.13	5.46	0	-17185	13093	12786	12633	12326	12173	12710	12250	80	3740	500	9230	10	1	14912798	1855	45.07	1.01	12	0.29	276.00	12348.00	21400	20240617	-41.87	12160	20240131	2.30	21400	-41.87	20240617	12160	2.30	20240131	21400	-41.87	20240617	12160	2.30	20240131	3.57	N	083930	500	79 억	813713	N	N	234	N	N
139	20241205	150631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12390	-90	5	-0.72	410870220	32884	39.60	12500	12650	12360	16220	8740	12480	12494.53	5.46	0	-9054	13093	12786	12633	12326	12173	12710	12250	80	3740	500	9230	10	1	14912798	1848	44.89	1.00	12	0.22	276.00	12348.00	21400	20240617	-42.10	12160	20240131	1.89	21400	-42.10	20240617	12160	1.89	20240131	21400	-42.10	20240617	12160	1.89	20240131	3.57	N	083930	500	79 억	813713	N	N	67	N	N
140	20241205	140623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12460	-20	5	-0.16	294374010	23512	28.31	12500	12650	12360	16220	8740	12480	12520.16	5.46	0	-7404	13093	12786	12633	12326	12173	12710	12250	80	3740	500	9230	10	1	14912798	1858	45.14	1.01	12	0.16	276.00	12348.00	21400	20240617	-41.78	12160	20240131	2.47	21400	-41.78	20240617	12160	2.47	20240131	21400	-41.78	20240617	12160	2.47	20240131	3.57	N	083930	500	79 억	813713	N	N	67	N	N
141	20241205	130628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12490	10	2	0.08	268100460	21413	25.78	12500	12650	12360	16220	8740	12480	12520.45	5.46	0	-6023	13093	12786	12633	12326	12173	12710	12250	80	3740	500	9230	10	1	14912798	1863	45.25	1.01	12	0.14	276.00	12348.00	21400	20240617	-41.64	12160	20240131	2.71	21400	-41.64	20240617	12160	2.71	20240131	21400	-41.64	20240617	12160	2.71	20240131	3.57	N	083930	500	79 억	813713	N	N	67	N	N
142	20241205	120629	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12630	150	2	1.20	211882450	16934	20.39	12500	12650	12360	16220	8740	12480	12512.25	5.46	0	-2417	13093	12786	12633	12326	12173	12710	12250	80	3740	500	9230	10	1	14912798	1883	45.76	1.02	12	0.11	276.00	12348.00	21400	20240617	-40.98	12160	20240131	3.87	21400	-40.98	20240617	12160	3.87	20240131	21400	-40.98	20240617	12160	3.87	20240131	3.57	N	083930	500	79 억	813713	N	N	67	N	N
143	20241205	110628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12590	110	2	0.88	180551400	14451	17.40	12500	12650	12360	16220	8740	12480	12494.04	5.46	0	-1582	13093	12786	12633	12326	12173	12710	12250	80	3740	500	9230	10	1	14912798	1878	45.62	1.02	12	0.10	276.00	12348.00	21400	20240617	-41.17	12160	20240131	3.54	21400	-41.17	20240617	12160	3.54	20240131	21400	-41.17	20240617	12160	3.54	20240131	3.57	N	083930	500	79 억	813713	N	N	67	N	N
144	20241205	100625	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12530	50	2	0.40	148459070	11896	14.32	12500	12650	12360	16220	8740	12480	12479.75	5.46	0	-955	13093	12786	12633	12326	12173	12710	12250	80	3740	500	9230	10	1	14912798	1869	45.40	1.01	12	0.08	276.00	12348.00	21400	20240617	-41.45	12160	20240131	3.04	21400	-41.45	20240617	12160	3.04	20240131	21400	-41.45	20240617	12160	3.04	20240131	3.57	N	083930	500	79 억	813713	N	N	67	N	N
145	20241205	090628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12650	170	2	1.36	4789680	381	0.46	12500	12650	12500	16220	8740	12480	12571.34	5.46	0	52	13093	12786	12633	12326	12173	12710	12250	80	3740	500	9230	10	1	14912798	1886	45.83	1.02	12	0.00	276.00	12348.00	21400	20240617	-40.89	12160	20240131	4.03	21400	-40.89	20240617	12160	4.03	20240131	21400	-40.89	20240617	12160	4.03	20240131	3.57	N	083930	500	79 억	813713	N	N	67	N	N
146	20241204	160617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12480	-390	5	-3.03	1045971770	82743	207.12	12730	12940	12480	16730	9010	12870	12641.21	5.40	0	8545	13170	13020	12830	12680	12490	13095	12755	80	3860	500	9520	10	1	14912798	1861	45.22	1.01	12	0.55	276.00	12348.00	21400	20240617	-41.68	12160	20240131	2.63	21400	-41.68	20240617	12160	2.63	20240131	21400	-41.68	20240617	12160	2.63	20240131	3.58	N	083930	500	79 억	804835	N	N	67	N	N
147	20241204	150619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12590	-280	5	-2.18	818519380	64601	161.70	12730	12940	12510	16730	9010	12870	12670.38	5.40	0	11226	13170	13020	12830	12680	12490	13095	12755	80	3860	500	9520	10	1	14912798	1878	45.62	1.02	12	0.43	276.00	12348.00	21400	20240617	-41.17	12160	20240131	3.54	21400	-41.17	20240617	12160	3.54	20240131	21400	-41.17	20240617	12160	3.54	20240131	3.58	N	083930	500	79 억	804835	N	N	0	N	N
148	20241204	140617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12750	-120	5	-0.93	736017860	58077	145.37	12730	12940	12510	16730	9010	12870	12673.14	5.40	0	12335	13170	13020	12830	12680	12490	13095	12755	80	3860	500	9520	10	1	14912798	1901	46.20	1.03	12	0.39	276.00	12348.00	21400	20240617	-40.42	12160	20240131	4.85	21400	-40.42	20240617	12160	4.85	20240131	21400	-40.42	20240617	12160	4.85	20240131	3.58	N	083930	500	79 억	804835	N	N	0	N	N
149	20241204	130614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12760	-110	5	-0.85	675964160	53356	133.56	12730	12940	12510	16730	9010	12870	12668.94	5.40	0	10998	13170	13020	12830	12680	12490	13095	12755	80	3860	500	9520	10	1	14912798	1903	46.23	1.03	12	0.36	276.00	12348.00	21400	20240617	-40.37	12160	20240131	4.93	21400	-40.37	20240617	12160	4.93	20240131	21400	-40.37	20240617	12160	4.93	20240131	3.58	N	083930	500	79 억	804835	N	N	0	N	N
150	20241204	120613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12620	-250	5	-1.94	416416410	32849	82.23	12730	12940	12510	16730	9010	12870	12676.68	5.40	0	-7138	13170	13020	12830	12680	12490	13095	12755	80	3860	500	9520	10	1	14912798	1882	45.72	1.02	12	0.22	276.00	12348.00	21400	20240617	-41.03	12160	20240131	3.78	21400	-41.03	20240617	12160	3.78	20240131	21400	-41.03	20240617	12160	3.78	20240131	3.58	N	083930	500	79 억	804835	N	N	0	N	N
151	20241204	110605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12710	-160	5	-1.24	291354450	22912	57.35	12730	12940	12580	16730	9010	12870	12716.24	5.40	0	-4229	13170	13020	12830	12680	12490	13095	12755	80	3860	500	9520	10	1	14912798	1895	46.05	1.03	12	0.15	276.00	12348.00	21400	20240617	-40.61	12160	20240131	4.52	21400	-40.61	20240617	12160	4.52	20240131	21400	-40.61	20240617	12160	4.52	20240131	3.58	N	083930	500	79 억	804835	N	N	0	N	N
152	20241204	100610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12770	-100	5	-0.78	194818740	15313	38.33	12730	12940	12580	16730	9010	12870	12722.44	5.40	0	-419	13170	13020	12830	12680	12490	13095	12755	80	3860	500	9520	10	1	14912798	1904	46.27	1.03	12	0.10	276.00	12348.00	21400	20240617	-40.33	12160	20240131	5.02	21400	-40.33	20240617	12160	5.02	20240131	21400	-40.33	20240617	12160	5.02	20240131	3.58	N	083930	500	79 억	804835	N	N	0	N	N
153	20241204	090618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12780	-90	5	-0.70	25873500	2031	5.08	12730	12800	12660	16730	9010	12870	12739.29	5.40	0	61	13170	13020	12830	12680	12490	13095	12755	80	3860	500	9520	10	1	14912798	1906	46.30	1.03	12	0.01	276.00	12348.00	21400	20240617	-40.28	12160	20240131	5.10	21400	-40.28	20240617	12160	5.10	20240131	21400	-40.28	20240617	12160	5.10	20240131	3.58	N	083930	500	79 억	804835	N	N	0	N	N
154	20241203	160643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12870	180	2	1.42	512644400	39840	63.80	12640	12980	12640	16490	8890	12690	12867.59	5.37	0	4067	13496	13092	12886	12482	12276	12990	12380	80	3800	500	9390	10	1	14912798	1919	46.63	1.04	12	0.27	276.00	12348.00	21400	20240617	-39.86	12160	20240131	5.84	21400	-39.86	20240617	12160	5.84	20240131	21400	-39.86	20240617	12160	5.84	20240131	3.56	N	083930	500	79 억	801003	N	N	48	N	N
155	20241203	150708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12900	210	2	1.65	502136740	39025	62.49	12640	12980	12640	16490	8890	12690	12867.06	5.37	0	4150	13496	13092	12886	12482	12276	12990	12380	80	3800	500	9390	10	1	14912798	1924	46.74	1.04	12	0.26	276.00	12348.00	21400	20240617	-39.72	12160	20240131	6.09	21400	-39.72	20240617	12160	6.09	20240131	21400	-39.72	20240617	12160	6.09	20240131	3.56	N	083930	500	79 억	801003	N	N	48	N	N
156	20241203	140653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12820	130	2	1.02	395108060	30686	49.14	12640	12980	12640	16490	8890	12690	12875.85	5.37	0	3411	13496	13092	12886	12482	12276	12990	12380	80	3800	500	9390	10	1	14912798	1912	46.45	1.04	12	0.21	276.00	12348.00	21400	20240617	-40.09	12160	20240131	5.43	21400	-40.09	20240617	12160	5.43	20240131	21400	-40.09	20240617	12160	5.43	20240131	3.56	N	083930	500	79 억	801003	N	N	48	N	N
157	20241203	130655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12910	220	2	1.73	370601790	28786	46.10	12640	12980	12640	16490	8890	12690	12874.39	5.37	0	4071	13496	13092	12886	12482	12276	12990	12380	80	3800	500	9390	10	1	14912798	1925	46.78	1.05	12	0.19	276.00	12348.00	21400	20240617	-39.67	12160	20240131	6.17	21400	-39.67	20240617	12160	6.17	20240131	21400	-39.67	20240617	12160	6.17	20240131	3.56	N	083930	500	79 억	801003	N	N	48	N	N
158	20241203	120706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12910	220	2	1.73	271786620	21115	33.81	12640	12980	12640	16490	8890	12690	12871.75	5.37	0	5185	13496	13092	12886	12482	12276	12990	12380	80	3800	500	9390	10	1	14912798	1925	46.78	1.05	12	0.14	276.00	12348.00	21400	20240617	-39.67	12160	20240131	6.17	21400	-39.67	20240617	12160	6.17	20240131	21400	-39.67	20240617	12160	6.17	20240131	3.56	N	083930	500	79 억	801003	N	N	48	N	N
159	20241203	110649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12900	210	2	1.65	245383280	19067	30.53	12640	12980	12640	16490	8890	12690	12869.55	5.37	0	5345	13496	13092	12886	12482	12276	12990	12380	80	3800	500	9390	10	1	14912798	1924	46.74	1.04	12	0.13	276.00	12348.00	21400	20240617	-39.72	12160	20240131	6.09	21400	-39.72	20240617	12160	6.09	20240131	21400	-39.72	20240617	12160	6.09	20240131	3.56	N	083930	500	79 억	801003	N	N	48	N	N
160	20241203	100638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12900	210	2	1.65	186416150	14497	23.21	12640	12980	12640	16490	8890	12690	12858.97	5.37	0	5477	13496	13092	12886	12482	12276	12990	12380	80	3800	500	9390	10	1	14912798	1924	46.74	1.04	12	0.10	276.00	12348.00	21400	20240617	-39.72	12160	20240131	6.09	21400	-39.72	20240617	12160	6.09	20240131	21400	-39.72	20240617	12160	6.09	20240131	3.56	N	083930	500	79 억	801003	N	N	48	N	N
161	20241203	090634	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12810	120	2	0.95	6944990	547	0.88	12640	12900	12640	16490	8890	12690	12696.53	5.37	0	119	13496	13092	12886	12482	12276	12990	12380	80	3800	500	9390	10	1	14912798	1910	46.41	1.04	12	0.00	276.00	12348.00	21400	20240617	-40.14	12160	20240131	5.35	21400	-40.14	20240617	12160	5.35	20240131	21400	-40.14	20240617	12160	5.35	20240131	3.56	N	083930	500	79 억	801003	N	N	48	N	N
162	20241202	160621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12690	-320	5	-2.46	799380910	62023	126.46	12980	13290	12680	16910	9110	13010	12888.49	5.46	0	-13254	13710	13360	13170	12820	12630	13265	12725	80	3900	500	9620	10	1	14912798	1892	45.98	1.03	12	0.42	276.00	12348.00	21400	20240617	-40.70	12160	20240131	4.36	21400	-40.70	20240617	12160	4.36	20240131	21400	-40.70	20240617	12160	4.36	20240131	3.54	N	083930	500	79 억	814287	N	N	48	N	N
163	20241202	150709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12870	-140	5	-1.08	664050040	51394	104.79	12980	13290	12750	16910	9110	13010	12920.77	5.46	0	-6530	13710	13360	13170	12820	12630	13265	12725	80	3900	500	9620	10	1	14912798	1919	46.63	1.04	12	0.34	276.00	12348.00	21400	20240617	-39.86	12160	20240131	5.84	21400	-39.86	20240617	12160	5.84	20240131	21400	-39.86	20240617	12160	5.84	20240131	3.54	N	083930	500	79 억	814287	N	N	0	N	N
164	20241202	140648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12850	-160	5	-1.23	557473810	43157	87.99	12980	13290	12750	16910	9110	13010	12917.34	5.46	0	-2942	13710	13360	13170	12820	12630	13265	12725	80	3900	500	9620	10	1	14912798	1916	46.56	1.04	12	0.29	276.00	12348.00	21400	20240617	-39.95	12160	20240131	5.67	21400	-39.95	20240617	12160	5.67	20240131	21400	-39.95	20240617	12160	5.67	20240131	3.54	N	083930	500	79 억	814287	N	N	0	N	N
165	20241202	130635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12950	-60	5	-0.46	501124170	38792	79.09	12980	13290	12750	16910	9110	13010	12918.23	5.46	0	221	13710	13360	13170	12820	12630	13265	12725	80	3900	500	9620	10	1	14912798	1931	46.92	1.05	12	0.26	276.00	12348.00	21400	20240617	-39.49	12160	20240131	6.50	21400	-39.49	20240617	12160	6.50	20240131	21400	-39.49	20240617	12160	6.50	20240131	3.54	N	083930	500	79 억	814287	N	N	0	N	N
166	20241202	120649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13020	10	2	0.08	456750550	35360	72.10	12980	13290	12750	16910	9110	13010	12917.15	5.46	0	2492	13710	13360	13170	12820	12630	13265	12725	80	3900	500	9620	10	1	14912798	1942	47.17	1.05	12	0.24	276.00	12348.00	21400	20240617	-39.16	12160	20240131	7.07	21400	-39.16	20240617	12160	7.07	20240131	21400	-39.16	20240617	12160	7.07	20240131	3.54	N	083930	500	79 억	814287	N	N	0	N	N
167	20241202	110616	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13010	0	3	0.00	416626310	32275	65.81	12980	13290	12750	16910	9110	13010	12908.64	5.46	0	3699	13710	13360	13170	12820	12630	13265	12725	80	3900	500	9620	10	1	14912798	1940	47.14	1.05	12	0.22	276.00	12348.00	21400	20240617	-39.21	12160	20240131	6.99	21400	-39.21	20240617	12160	6.99	20240131	21400	-39.21	20240617	12160	6.99	20240131	3.54	N	083930	500	79 억	814287	N	N	0	N	N
168	20241202	100619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12870	-140	5	-1.08	199746380	15452	31.51	12980	13290	12750	16910	9110	13010	12926.89	5.46	0	-5495	13710	13360	13170	12820	12630	13265	12725	80	3900	500	9620	10	1	14912798	1919	46.63	1.04	12	0.10	276.00	12348.00	21400	20240617	-39.86	12160	20240131	5.84	21400	-39.86	20240617	12160	5.84	20240131	21400	-39.86	20240617	12160	5.84	20240131	3.54	N	083930	500	79 억	814287	N	N	0	N	N
169	20241202	090616	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13010	0	3	0.00	11765290	896	1.83	12980	13210	12980	16910	9110	13010	13130.90	5.46	0	374	13710	13360	13170	12820	12630	13265	12725	80	3900	500	9620	10	1	14912798	1940	47.14	1.05	12	0.01	276.00	12348.00	21400	20240617	-39.21	12160	20240131	6.99	21400	-39.21	20240617	12160	6.99	20240131	21400	-39.21	20240617	12160	6.99	20240131	3.54	N	083930	500	79 억	814287	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History