KissMeData/039440/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	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	160505	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	17450	400	2	2.35	3041393130	176365	53.17	16990	17530	16900	22150	11940	17050	17243.93	5.29	-59749	-30332	18350	17700	17200	16550	16050	18025	16875	79	5100	500	11930	10	1	15830000	2762	11.47	1.09	12	1.11	1521.00	15978.00	43250	20240313	-59.65	13620	20241210	28.12	43250	-59.65	20240313	13620	28.12	20241210	43250	-59.65	20240313	13620	28.12	20241210	3.12	N	039440	500	79 억	837317	N	N	2215	N	N
3	20241231	150506	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	17450	400	2	2.35	3041393130	176365	53.17	16990	17530	16900	22150	11940	17050	17243.93	5.29	-59749	-30332	18350	17700	17200	16550	16050	18025	16875	79	5100	500	11930	10	1	15830000	2762	11.47	1.09	12	1.11	1521.00	15978.00	43250	20240313	-59.65	13620	20241210	28.12	43250	-59.65	20240313	13620	28.12	20241210	43250	-59.65	20240313	13620	28.12	20241210	3.12	N	039440	500	79 억	837317	N	N	2215	N	N
4	20241231	140505	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	17450	400	2	2.35	3041393130	176365	53.17	16990	17530	16900	22150	11940	17050	17243.93	5.29	-59749	-30332	18350	17700	17200	16550	16050	18025	16875	79	5100	500	11930	10	1	15830000	2762	11.47	1.09	12	1.11	1521.00	15978.00	43250	20240313	-59.65	13620	20241210	28.12	43250	-59.65	20240313	13620	28.12	20241210	43250	-59.65	20240313	13620	28.12	20241210	3.12	N	039440	500	79 억	837317	N	N	2215	N	N
5	20241231	130505	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	17450	400	2	2.35	3041393130	176365	53.17	16990	17530	16900	22150	11940	17050	17243.93	5.29	-59749	-30332	18350	17700	17200	16550	16050	18025	16875	79	5100	500	11930	10	1	15830000	2762	11.47	1.09	12	1.11	1521.00	15978.00	43250	20240313	-59.65	13620	20241210	28.12	43250	-59.65	20240313	13620	28.12	20241210	43250	-59.65	20240313	13620	28.12	20241210	3.12	N	039440	500	79 억	837317	N	N	2215	N	N
6	20241231	120504	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	17450	400	2	2.35	3041393130	176365	53.17	16990	17530	16900	22150	11940	17050	17243.93	5.29	-59749	-30332	18350	17700	17200	16550	16050	18025	16875	79	5100	500	11930	10	1	15830000	2762	11.47	1.09	12	1.11	1521.00	15978.00	43250	20240313	-59.65	13620	20241210	28.12	43250	-59.65	20240313	13620	28.12	20241210	43250	-59.65	20240313	13620	28.12	20241210	3.12	N	039440	500	79 억	837317	N	N	2215	N	N
7	20241231	110504	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	17450	400	2	2.35	3041393130	176365	53.17	16990	17530	16900	22150	11940	17050	17243.93	5.29	-59749	-30332	18350	17700	17200	16550	16050	18025	16875	79	5100	500	11930	10	1	15830000	2762	11.47	1.09	12	1.11	1521.00	15978.00	43250	20240313	-59.65	13620	20241210	28.12	43250	-59.65	20240313	13620	28.12	20241210	43250	-59.65	20240313	13620	28.12	20241210	3.12	N	039440	500	79 억	837317	N	N	2215	N	N
8	20241231	100457	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	17450	400	2	2.35	3041393130	176365	53.17	16990	17530	16900	22150	11940	17050	17243.93	5.29	-59749	-30332	18350	17700	17200	16550	16050	18025	16875	79	5100	500	11930	10	1	15830000	2762	11.47	1.09	12	1.11	1521.00	15978.00	43250	20240313	-59.65	13620	20241210	28.12	43250	-59.65	20240313	13620	28.12	20241210	43250	-59.65	20240313	13620	28.12	20241210	3.12	N	039440	500	79 억	837317	N	N	2215	N	N
9	20241231	090505	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	17450	400	2	2.35	3041393130	176365	53.17	16990	17530	16900	22150	11940	17050	17243.93	5.29	-59749	-30332	18350	17700	17200	16550	16050	18025	16875	79	5100	500	11930	10	1	15830000	2762	11.47	1.09	12	1.11	1521.00	15978.00	43250	20240313	-59.65	13620	20241210	28.12	43250	-59.65	20240313	13620	28.12	20241210	43250	-59.65	20240313	13620	28.12	20241210	3.12	N	039440	500	79 억	837317	N	N	2215	N	N
10	20241230	160502	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	17450	400	2	2.35	3028307050	175615	52.94	16990	17530	16900	22150	11940	17050	17243.93	5.67	0	-30332	18350	17700	17200	16550	16050	18025	16875	79	5100	500	11930	10	1	15830000	2762	11.47	1.09	12	1.11	1521.00	15978.00	43250	20240313	-59.65	13620	20241210	28.12	43250	-59.65	20240313	13620	28.12	20241210	43250	-59.65	20240313	13620	28.12	20241210	3.12	N	039440	500	79 억	897066	N	N	2215	N	N
11	20241230	150505	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	17510	460	2	2.70	2797267490	162393	48.95	16990	17530	16900	22150	11940	17050	17225.53	5.67	0	-26372	18350	17700	17200	16550	16050	18025	16875	79	5100	500	11930	10	1	15830000	2772	11.51	1.10	12	1.03	1521.00	15978.00	43250	20240313	-59.51	13620	20241210	28.56	43250	-59.51	20240313	13620	28.56	20241210	43250	-59.51	20240313	13620	28.56	20241210	3.12	N	039440	500	79 억	897066	N	N	1830	N	N
12	20241230	140504	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	17380	330	2	1.94	2086471410	121561	36.64	16990	17380	16900	22150	11940	17050	17164.19	5.67	0	-20049	18350	17700	17200	16550	16050	18025	16875	79	5100	500	11930	10	1	15830000	2751	11.43	1.09	12	0.77	1521.00	15978.00	43250	20240313	-59.82	13620	20241210	27.61	43250	-59.82	20240313	13620	27.61	20241210	43250	-59.82	20240313	13620	27.61	20241210	3.12	N	039440	500	79 억	897066	N	N	1830	N	N
13	20241230	130504	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	17190	140	2	0.82	1782997310	103977	31.34	16990	17360	16900	22150	11940	17050	17148.21	5.67	0	-23726	18350	17700	17200	16550	16050	18025	16875	79	5100	500	11930	10	1	15830000	2721	11.30	1.08	12	0.66	1521.00	15978.00	43250	20240313	-60.25	13620	20241210	26.21	43250	-60.25	20240313	13620	26.21	20241210	43250	-60.25	20240313	13620	26.21	20241210	3.12	N	039440	500	79 억	897066	N	N	1830	N	N
14	20241230	120502	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	17190	140	2	0.82	1516629980	88451	26.66	16990	17360	16900	22150	11940	17050	17146.80	5.67	0	-15928	18350	17700	17200	16550	16050	18025	16875	79	5100	500	11930	10	1	15830000	2721	11.30	1.08	12	0.56	1521.00	15978.00	43250	20240313	-60.25	13620	20241210	26.21	43250	-60.25	20240313	13620	26.21	20241210	43250	-60.25	20240313	13620	26.21	20241210	3.12	N	039440	500	79 억	897066	N	N	1830	N	N
15	20241230	110505	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	17200	150	2	0.88	1251603630	73017	22.01	16990	17360	16900	22150	11940	17050	17141.54	5.67	0	-11026	18350	17700	17200	16550	16050	18025	16875	79	5100	500	11930	10	1	15830000	2723	11.31	1.08	12	0.46	1521.00	15978.00	43250	20240313	-60.23	13620	20241210	26.28	43250	-60.23	20240313	13620	26.28	20241210	43250	-60.23	20240313	13620	26.28	20241210	3.12	N	039440	500	79 억	897066	N	N	1830	N	N
16	20241230	100504	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	17280	230	2	1.35	844304110	49445	14.91	16990	17360	16900	22150	11940	17050	17075.74	5.67	0	-4642	18350	17700	17200	16550	16050	18025	16875	79	5100	500	11930	10	1	15830000	2735	11.36	1.08	12	0.31	1521.00	15978.00	43250	20240313	-60.05	13620	20241210	26.87	43250	-60.05	20240313	13620	26.87	20241210	43250	-60.05	20240313	13620	26.87	20241210	3.12	N	039440	500	79 억	897066	N	N	1830	N	N
17	20241230	090505	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	17050	0	3	0.00	56495180	3325	1.00	16990	17070	16900	22150	11940	17050	16986.85	5.67	0	-888	18350	17700	17200	16550	16050	18025	16875	79	5100	500	11930	10	1	15830000	2699	11.21	1.07	12	0.02	1521.00	15978.00	43250	20240313	-60.58	13620	20241210	25.18	43250	-60.58	20240313	13620	25.18	20241210	43250	-60.58	20240313	13620	25.18	20241210	3.12	N	039440	500	79 억	897066	N	N	1830	N	N
18	20241227	160502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17050	350	2	2.10	5720354300	330829	275.95	16700	17850	16700	21700	11690	16700	17291.33	5.62	0	15976	17373	17036	16813	16476	16253	16925	16365	79	5000	500	11690	10	1	15830000	2699	11.21	1.07	12	2.09	1521.00	15978.00	43250	20240313	-60.58	13620	20241210	25.18	43250	-60.58	20240313	13620	25.18	20241210	43250	-60.58	20240313	13620	25.18	20241210	3.11	N	039440	500	79 억	889579	N	N	1830	N	N
19	20241227	150501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17040	340	2	2.04	5532809890	319828	266.77	16700	17850	16700	21700	11690	16700	17299.66	5.62	0	17022	17373	17036	16813	16476	16253	16925	16365	79	5000	500	11690	10	1	15830000	2697	11.20	1.07	12	2.02	1521.00	15978.00	43250	20240313	-60.60	13620	20241210	25.11	43250	-60.60	20240313	13620	25.11	20241210	43250	-60.60	20240313	13620	25.11	20241210	3.11	N	039440	500	79 억	889579	N	N	304	N	N
20	20241227	140504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17070	370	2	2.22	5166811290	298418	248.91	16700	17850	16700	21700	11690	16700	17314.38	5.62	0	29882	17373	17036	16813	16476	16253	16925	16365	79	5000	500	11690	10	1	15830000	2702	11.22	1.07	12	1.89	1521.00	15978.00	43250	20240313	-60.53	13620	20241210	25.33	43250	-60.53	20240313	13620	25.33	20241210	43250	-60.53	20240313	13620	25.33	20241210	3.11	N	039440	500	79 억	889579	N	N	304	N	N
21	20241227	130503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17060	360	2	2.16	4379773250	252263	210.41	16700	17850	16700	21700	11690	16700	17362.40	5.62	0	25464	17373	17036	16813	16476	16253	16925	16365	79	5000	500	11690	10	1	15830000	2701	11.22	1.07	12	1.59	1521.00	15978.00	43250	20240313	-60.55	13620	20241210	25.26	43250	-60.55	20240313	13620	25.26	20241210	43250	-60.55	20240313	13620	25.26	20241210	3.11	N	039440	500	79 억	889579	N	N	304	N	N
22	20241227	120502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17130	430	2	2.57	4008019800	230544	192.30	16700	17850	16700	21700	11690	16700	17385.59	5.62	0	28622	17373	17036	16813	16476	16253	16925	16365	79	5000	500	11690	10	1	15830000	2712	11.26	1.07	12	1.46	1521.00	15978.00	43250	20240313	-60.39	13620	20241210	25.77	43250	-60.39	20240313	13620	25.77	20241210	43250	-60.39	20240313	13620	25.77	20241210	3.11	N	039440	500	79 억	889579	N	N	304	N	N
23	20241227	110501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17450	750	2	4.49	3324360690	191027	159.34	16700	17850	16700	21700	11690	16700	17403.23	5.62	0	37595	17373	17036	16813	16476	16253	16925	16365	79	5000	500	11690	10	1	15830000	2762	11.47	1.09	12	1.21	1521.00	15978.00	43250	20240313	-59.65	13620	20241210	28.12	43250	-59.65	20240313	13620	28.12	20241210	43250	-59.65	20240313	13620	28.12	20241210	3.11	N	039440	500	79 억	889579	N	N	304	N	N
24	20241227	100501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17250	550	2	3.29	1151758880	67424	56.24	16700	17270	16700	21700	11690	16700	17083.35	5.62	0	1524	17373	17036	16813	16476	16253	16925	16365	79	5000	500	11690	10	1	15830000	2731	11.34	1.08	12	0.43	1521.00	15978.00	43250	20240313	-60.12	13620	20241210	26.65	43250	-60.12	20240313	13620	26.65	20241210	43250	-60.12	20240313	13620	26.65	20241210	3.11	N	039440	500	79 억	889579	N	N	304	N	N
25	20241227	090503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16890	190	2	1.14	55387020	3281	2.74	16700	16950	16700	21700	11690	16700	16891.59	5.62	0	588	17373	17036	16813	16476	16253	16925	16365	79	5000	500	11690	10	1	15830000	2674	11.10	1.06	12	0.02	1521.00	15978.00	43250	20240313	-60.95	13620	20241210	24.01	43250	-60.95	20240313	13620	24.01	20241210	43250	-60.95	20240313	13620	24.01	20241210	3.11	N	039440	500	79 억	889579	N	N	304	N	N
26	20241226	160501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	-140	5	-0.83	2001037160	118999	36.55	17010	17150	16590	21850	11790	16840	16816.40	5.72	0	-17074	18506	17672	17256	16422	16006	17465	16215	79	5010	500	11780	10	1	15830000	2644	10.98	1.05	12	0.75	1521.00	15978.00	43250	20240313	-61.39	13620	20241210	22.61	43250	-61.39	20240313	13620	22.61	20241210	43250	-61.39	20240313	13620	22.61	20241210	3.19	N	039440	500	79 억	905191	N	N	304	N	N
27	20241226	150458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16840	0	3	0.00	1659823040	98638	30.29	17010	17150	16590	21850	11790	16840	16827.42	5.72	0	-9094	18506	17672	17256	16422	16006	17465	16215	79	5010	500	11780	10	1	15830000	2666	11.07	1.05	12	0.62	1521.00	15978.00	43250	20240313	-61.06	13620	20241210	23.64	43250	-61.06	20240313	13620	23.64	20241210	43250	-61.06	20240313	13620	23.64	20241210	3.19	N	039440	500	79 억	905191	N	N	357	N	N
28	20241226	140458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16930	90	2	0.53	1387728940	82506	25.34	17010	17150	16590	21850	11790	16840	16819.73	5.72	0	-3086	18506	17672	17256	16422	16006	17465	16215	79	5010	500	11780	10	1	15830000	2680	11.13	1.06	12	0.52	1521.00	15978.00	43250	20240313	-60.86	13620	20241210	24.30	43250	-60.86	20240313	13620	24.30	20241210	43250	-60.86	20240313	13620	24.30	20241210	3.19	N	039440	500	79 억	905191	N	N	357	N	N
29	20241226	130500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16730	-110	5	-0.65	1129071890	67239	20.65	17010	17150	16590	21850	11790	16840	16791.92	5.72	0	-3923	18506	17672	17256	16422	16006	17465	16215	79	5010	500	11780	10	1	15830000	2648	11.00	1.05	12	0.42	1521.00	15978.00	43250	20240313	-61.32	13620	20241210	22.83	43250	-61.32	20240313	13620	22.83	20241210	43250	-61.32	20240313	13620	22.83	20241210	3.19	N	039440	500	79 억	905191	N	N	357	N	N
30	20241226	120457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	-140	5	-0.83	985925390	58681	18.02	17010	17150	16590	21850	11790	16840	16801.44	5.72	0	-9226	18506	17672	17256	16422	16006	17465	16215	79	5010	500	11780	10	1	15830000	2644	10.98	1.05	12	0.37	1521.00	15978.00	43250	20240313	-61.39	13620	20241210	22.61	43250	-61.39	20240313	13620	22.61	20241210	43250	-61.39	20240313	13620	22.61	20241210	3.19	N	039440	500	79 억	905191	N	N	357	N	N
31	20241226	110458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16680	-160	5	-0.95	787871980	46768	14.36	17010	17150	16670	21850	11790	16840	16846.39	5.72	0	-11108	18506	17672	17256	16422	16006	17465	16215	79	5010	500	11780	10	1	15830000	2640	10.97	1.04	12	0.30	1521.00	15978.00	43250	20240313	-61.43	13620	20241210	22.47	43250	-61.43	20240313	13620	22.47	20241210	43250	-61.43	20240313	13620	22.47	20241210	3.19	N	039440	500	79 억	905191	N	N	357	N	N
32	20241226	100459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16800	-40	5	-0.24	502779720	29746	9.14	17010	17150	16780	21850	11790	16840	16902.43	5.72	0	-1530	18506	17672	17256	16422	16006	17465	16215	79	5010	500	11780	10	1	15830000	2659	11.05	1.05	12	0.19	1521.00	15978.00	43250	20240313	-61.16	13620	20241210	23.35	43250	-61.16	20240313	13620	23.35	20241210	43250	-61.16	20240313	13620	23.35	20241210	3.19	N	039440	500	79 억	905191	N	N	357	N	N
33	20241226	090458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17010	170	2	1.01	76808210	4497	1.38	17010	17150	17010	21850	11790	16840	17079.88	5.72	0	-195	18506	17672	17256	16422	16006	17465	16215	79	5010	500	11780	10	1	15830000	2693	11.18	1.06	12	0.03	1521.00	15978.00	43250	20240313	-60.67	13620	20241210	24.89	43250	-60.67	20240313	13620	24.89	20241210	43250	-60.67	20240313	13620	24.89	20241210	3.19	N	039440	500	79 억	905191	N	N	357	N	N
34	20241224	160458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16840	-260	5	-1.52	5606162110	324089	192.36	17610	18090	16840	22200	11970	17100	17298.69	6.18	0	-77563	17780	17440	17000	16660	16220	17610	16830	79	5100	500	11970	10	1	15830000	2666	11.07	1.05	12	2.05	1521.00	15978.00	43250	20240313	-61.06	13620	20241210	23.64	43250	-61.06	20240313	13620	23.64	20241210	43250	-61.06	20240313	13620	23.64	20241210	3.21	N	039440	500	79 억	978794	N	N	352	N	N
35	20241224	150458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16950	-150	5	-0.88	5297767720	305813	181.51	17610	18090	16900	22200	11970	17100	17323.55	6.18	0	-69144	17780	17440	17000	16660	16220	17610	16830	79	5100	500	11970	10	1	15830000	2683	11.14	1.06	12	1.93	1521.00	15978.00	43250	20240313	-60.81	13620	20241210	24.45	43250	-60.81	20240313	13620	24.45	20241210	43250	-60.81	20240313	13620	24.45	20241210	3.21	N	039440	500	79 억	978794	N	N	896	N	N
36	20241224	140456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17070	-30	5	-0.18	4984303900	287355	170.56	17610	18090	16900	22200	11970	17100	17345.46	6.18	0	-66812	17780	17440	17000	16660	16220	17610	16830	79	5100	500	11970	10	1	15830000	2702	11.22	1.07	12	1.82	1521.00	15978.00	43250	20240313	-60.53	13620	20241210	25.33	43250	-60.53	20240313	13620	25.33	20241210	43250	-60.53	20240313	13620	25.33	20241210	3.21	N	039440	500	79 억	978794	N	N	896	N	N
37	20241224	130457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17040	-60	5	-0.35	4725012200	272146	161.53	17610	18090	16900	22200	11970	17100	17362.05	6.18	0	-63347	17780	17440	17000	16660	16220	17610	16830	79	5100	500	11970	10	1	15830000	2697	11.20	1.07	12	1.72	1521.00	15978.00	43250	20240313	-60.60	13620	20241210	25.11	43250	-60.60	20240313	13620	25.11	20241210	43250	-60.60	20240313	13620	25.11	20241210	3.21	N	039440	500	79 억	978794	N	N	896	N	N
38	20241224	120457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17040	-60	5	-0.35	4485871260	258109	153.20	17610	18090	16900	22200	11970	17100	17379.76	6.18	0	-59227	17780	17440	17000	16660	16220	17610	16830	79	5100	500	11970	10	1	15830000	2697	11.20	1.07	12	1.63	1521.00	15978.00	43250	20240313	-60.60	13620	20241210	25.11	43250	-60.60	20240313	13620	25.11	20241210	43250	-60.60	20240313	13620	25.11	20241210	3.21	N	039440	500	79 억	978794	N	N	896	N	N
39	20241224	110457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17190	90	2	0.53	4062136870	233406	138.53	17610	18090	16900	22200	11970	17100	17403.74	6.18	0	-49784	17780	17440	17000	16660	16220	17610	16830	79	5100	500	11970	10	1	15830000	2721	11.30	1.08	12	1.47	1521.00	15978.00	43250	20240313	-60.25	13620	20241210	26.21	43250	-60.25	20240313	13620	26.21	20241210	43250	-60.25	20240313	13620	26.21	20241210	3.21	N	039440	500	79 억	978794	N	N	896	N	N
40	20241224	100458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16960	-140	5	-0.82	3230091280	185081	109.85	17610	18090	16960	22200	11970	17100	17452.31	6.18	0	-40610	17780	17440	17000	16660	16220	17610	16830	79	5100	500	11970	10	1	15830000	2685	11.15	1.06	12	1.17	1521.00	15978.00	43250	20240313	-60.79	13620	20241210	24.52	43250	-60.79	20240313	13620	24.52	20241210	43250	-60.79	20240313	13620	24.52	20241210	3.21	N	039440	500	79 억	978794	N	N	896	N	N
41	20241224	090459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17680	580	2	3.39	1387667020	78052	46.33	17610	18090	17570	22200	11970	17100	17778.75	6.18	0	-20400	17780	17440	17000	16660	16220	17610	16830	79	5100	500	11970	10	1	15830000	2799	11.62	1.11	12	0.49	1521.00	15978.00	43250	20240313	-59.12	13620	20241210	29.81	43250	-59.12	20240313	13620	29.81	20241210	43250	-59.12	20240313	13620	29.81	20241210	3.21	N	039440	500	79 억	978794	N	N	896	N	N
42	20241223	160454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17100	770	2	4.72	2840818480	166565	105.60	16600	17340	16560	21200	11440	16330	17055.29	6.21	0	-3237	17256	16792	16496	16032	15736	16645	15885	79	4870	500	11430	10	1	15830000	2707	11.24	1.07	12	1.05	1521.00	15978.00	43250	20240313	-60.46	13620	20241210	25.55	43250	-60.46	20240313	13620	25.55	20241210	43250	-60.46	20240313	13620	25.55	20241210	3.30	N	039440	500	79 억	982584	N	N	896	N	N
43	20241223	150457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16990	660	2	4.04	2754791190	161524	102.40	16600	17340	16560	21200	11440	16330	17055.00	6.21	0	-3316	17256	16792	16496	16032	15736	16645	15885	79	4870	500	11430	10	1	15830000	2690	11.17	1.06	12	1.02	1521.00	15978.00	43250	20240313	-60.72	13620	20241210	24.74	43250	-60.72	20240313	13620	24.74	20241210	43250	-60.72	20240313	13620	24.74	20241210	3.30	N	039440	500	79 억	982584	N	N	107	N	N
44	20241223	140453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17000	670	2	4.10	2456335970	144041	91.32	16600	17340	16560	21200	11440	16330	17053.03	6.21	0	-4346	17256	16792	16496	16032	15736	16645	15885	79	4870	500	11430	10	1	15830000	2691	11.18	1.06	12	0.91	1521.00	15978.00	43250	20240313	-60.69	13620	20241210	24.82	43250	-60.69	20240313	13620	24.82	20241210	43250	-60.69	20240313	13620	24.82	20241210	3.30	N	039440	500	79 억	982584	N	N	107	N	N
45	20241223	130454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17250	920	2	5.63	2248451840	131917	83.63	16600	17340	16560	21200	11440	16330	17044.44	6.21	0	-1921	17256	16792	16496	16032	15736	16645	15885	79	4870	500	11430	10	1	15830000	2731	11.34	1.08	12	0.83	1521.00	15978.00	43250	20240313	-60.12	13620	20241210	26.65	43250	-60.12	20240313	13620	26.65	20241210	43250	-60.12	20240313	13620	26.65	20241210	3.30	N	039440	500	79 억	982584	N	N	107	N	N
46	20241223	120455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17180	850	2	5.21	1960141440	115156	73.01	16600	17340	16560	21200	11440	16330	17021.62	6.21	0	4800	17256	16792	16496	16032	15736	16645	15885	79	4870	500	11430	10	1	15830000	2720	11.30	1.08	12	0.73	1521.00	15978.00	43250	20240313	-60.28	13620	20241210	26.14	43250	-60.28	20240313	13620	26.14	20241210	43250	-60.28	20240313	13620	26.14	20241210	3.30	N	039440	500	79 억	982584	N	N	107	N	N
47	20241223	110454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17000	670	2	4.10	1766669660	103867	65.85	16600	17340	16560	21200	11440	16330	17008.96	6.21	0	8318	17256	16792	16496	16032	15736	16645	15885	79	4870	500	11430	10	1	15830000	2691	11.18	1.06	12	0.66	1521.00	15978.00	43250	20240313	-60.69	13620	20241210	24.82	43250	-60.69	20240313	13620	24.82	20241210	43250	-60.69	20240313	13620	24.82	20241210	3.30	N	039440	500	79 억	982584	N	N	107	N	N
48	20241223	100451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17270	940	2	5.76	1103880960	65225	41.35	16600	17280	16560	21200	11440	16330	16924.20	6.21	0	14312	17256	16792	16496	16032	15736	16645	15885	79	4870	500	11430	10	1	15830000	2734	11.35	1.08	12	0.41	1521.00	15978.00	43250	20240313	-60.07	13620	20241210	26.80	43250	-60.07	20240313	13620	26.80	20241210	43250	-60.07	20240313	13620	26.80	20241210	3.30	N	039440	500	79 억	982584	N	N	107	N	N
49	20241223	090454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16610	280	2	1.71	120143690	7197	4.56	16600	16780	16590	21200	11440	16330	16693.58	6.21	0	2488	17256	16792	16496	16032	15736	16645	15885	79	4870	500	11430	10	1	15830000	2629	10.92	1.04	12	0.05	1521.00	15978.00	43250	20240313	-61.60	13620	20241210	21.95	43250	-61.60	20240313	13620	21.95	20241210	43250	-61.60	20240313	13620	21.95	20241210	3.30	N	039440	500	79 억	982584	N	N	107	N	N
50	20241220	160451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16330	-430	5	-2.57	2571646940	156669	76.66	16710	16960	16200	21750	11740	16760	16415.11	6.44	0	-36273	17613	17186	16673	16246	15733	17400	16460	79	4990	500	11730	10	1	15830000	2585	10.74	1.02	12	0.99	1521.00	15978.00	43250	20240313	-62.24	13620	20241210	19.90	43250	-62.24	20240313	13620	19.90	20241210	43250	-62.24	20240313	13620	19.90	20241210	3.38	N	039440	500	79 억	1018947	N	N	107	N	N
51	20241220	150453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16240	-520	5	-3.10	2421109210	147433	72.14	16710	16960	16200	21750	11740	16760	16421.72	6.44	0	-35547	17613	17186	16673	16246	15733	17400	16460	79	4990	500	11730	10	1	15830000	2571	10.68	1.02	12	0.93	1521.00	15978.00	43250	20240313	-62.45	13620	20241210	19.24	43250	-62.45	20240313	13620	19.24	20241210	43250	-62.45	20240313	13620	19.24	20241210	3.38	N	039440	500	79 억	1018947	N	N	243	N	N
52	20241220	140452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16420	-340	5	-2.03	2112882220	128531	62.89	16710	16960	16200	21750	11740	16760	16438.66	6.44	0	-27394	17613	17186	16673	16246	15733	17400	16460	79	4990	500	11730	10	1	15830000	2599	10.80	1.03	12	0.81	1521.00	15978.00	43250	20240313	-62.03	13620	20241210	20.56	43250	-62.03	20240313	13620	20.56	20241210	43250	-62.03	20240313	13620	20.56	20241210	3.38	N	039440	500	79 억	1018947	N	N	243	N	N
53	20241220	130451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16340	-420	5	-2.51	1619252750	98251	48.08	16710	16960	16250	21750	11740	16760	16480.73	6.44	0	-27581	17613	17186	16673	16246	15733	17400	16460	79	4990	500	11730	10	1	15830000	2587	10.74	1.02	12	0.62	1521.00	15978.00	43250	20240313	-62.22	13620	20241210	19.97	43250	-62.22	20240313	13620	19.97	20241210	43250	-62.22	20240313	13620	19.97	20241210	3.38	N	039440	500	79 억	1018947	N	N	243	N	N
54	20241220	120451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16510	-250	5	-1.49	1387060470	84077	41.14	16710	16960	16250	21750	11740	16760	16497.45	6.44	0	-25046	17613	17186	16673	16246	15733	17400	16460	79	4990	500	11730	10	1	15830000	2614	10.85	1.03	12	0.53	1521.00	15978.00	43250	20240313	-61.83	13620	20241210	21.22	43250	-61.83	20240313	13620	21.22	20241210	43250	-61.83	20240313	13620	21.22	20241210	3.38	N	039440	500	79 억	1018947	N	N	243	N	N
55	20241220	110451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16460	-300	5	-1.79	1194115140	72417	35.44	16710	16960	16250	21750	11740	16760	16489.37	6.44	0	-19355	17613	17186	16673	16246	15733	17400	16460	79	4990	500	11730	10	1	15830000	2606	10.82	1.03	12	0.46	1521.00	15978.00	43250	20240313	-61.94	13620	20241210	20.85	43250	-61.94	20240313	13620	20.85	20241210	43250	-61.94	20240313	13620	20.85	20241210	3.38	N	039440	500	79 억	1018947	N	N	243	N	N
56	20241220	100451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16440	-320	5	-1.91	857607420	51826	25.36	16710	16960	16330	21750	11740	16760	16547.76	6.44	0	-12339	17613	17186	16673	16246	15733	17400	16460	79	4990	500	11730	10	1	15830000	2602	10.81	1.03	12	0.33	1521.00	15978.00	43250	20240313	-61.99	13620	20241210	20.70	43250	-61.99	20240313	13620	20.70	20241210	43250	-61.99	20240313	13620	20.70	20241210	3.38	N	039440	500	79 억	1018947	N	N	243	N	N
57	20241220	090453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16850	90	2	0.54	112504820	6705	3.28	16710	16960	16620	21750	11740	16760	16779.29	6.44	0	-1874	17613	17186	16673	16246	15733	17400	16460	79	4990	500	11730	10	1	15830000	2667	11.08	1.05	12	0.04	1521.00	15978.00	43250	20240313	-61.04	13620	20241210	23.72	43250	-61.04	20240313	13620	23.72	20241210	43250	-61.04	20240313	13620	23.72	20241210	3.38	N	039440	500	79 억	1018947	N	N	243	N	N
58	20241219	160452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16760	-140	5	-0.83	3410031820	202738	77.37	16280	17100	16160	21950	11830	16900	16819.97	6.58	0	-23516	17466	17182	16846	16562	16226	17015	16395	79	5050	500	11830	10	1	15830000	2653	11.02	1.05	12	1.28	1521.00	15978.00	43250	20240313	-61.25	13620	20241210	23.05	43250	-61.25	20240313	13620	23.05	20241210	43250	-61.25	20240313	13620	23.05	20241210	3.29	N	039440	500	79 억	1041646	N	N	243	N	N
59	20241219	150449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16870	-30	5	-0.18	3229601630	191965	73.26	16280	17100	16160	21950	11830	16900	16823.91	6.58	0	-25965	17466	17182	16846	16562	16226	17015	16395	79	5050	500	11830	10	1	15830000	2671	11.09	1.06	12	1.21	1521.00	15978.00	43250	20240313	-60.99	13620	20241210	23.86	43250	-60.99	20240313	13620	23.86	20241210	43250	-60.99	20240313	13620	23.86	20241210	3.29	N	039440	500	79 억	1041646	N	N	408	N	N
60	20241219	140450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16970	70	2	0.41	2572140560	153078	58.42	16280	17100	16160	21950	11830	16900	16802.81	6.58	0	-5008	17466	17182	16846	16562	16226	17015	16395	79	5050	500	11830	10	1	15830000	2686	11.16	1.06	12	0.97	1521.00	15978.00	43250	20240313	-60.76	13620	20241210	24.60	43250	-60.76	20240313	13620	24.60	20241210	43250	-60.76	20240313	13620	24.60	20241210	3.29	N	039440	500	79 억	1041646	N	N	408	N	N
61	20241219	130450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16990	90	2	0.53	2095600190	124961	47.69	16280	17100	16160	21950	11830	16900	16770.03	6.58	0	8542	17466	17182	16846	16562	16226	17015	16395	79	5050	500	11830	10	1	15830000	2690	11.17	1.06	12	0.79	1521.00	15978.00	43250	20240313	-60.72	13620	20241210	24.74	43250	-60.72	20240313	13620	24.74	20241210	43250	-60.72	20240313	13620	24.74	20241210	3.29	N	039440	500	79 억	1041646	N	N	408	N	N
62	20241219	120451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17100	200	2	1.18	1862763960	111295	42.48	16280	17100	16160	21950	11830	16900	16737.18	6.58	0	16974	17466	17182	16846	16562	16226	17015	16395	79	5050	500	11830	10	1	15830000	2707	11.24	1.07	12	0.70	1521.00	15978.00	43250	20240313	-60.46	13620	20241210	25.55	43250	-60.46	20240313	13620	25.55	20241210	43250	-60.46	20240313	13620	25.55	20241210	3.29	N	039440	500	79 억	1041646	N	N	408	N	N
63	20241219	110450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16830	-70	5	-0.41	1074655350	64853	24.75	16280	16880	16160	21950	11830	16900	16570.63	6.58	0	4555	17466	17182	16846	16562	16226	17015	16395	79	5050	500	11830	10	1	15830000	2664	11.07	1.05	12	0.41	1521.00	15978.00	43250	20240313	-61.09	13620	20241210	23.57	43250	-61.09	20240313	13620	23.57	20241210	43250	-61.09	20240313	13620	23.57	20241210	3.29	N	039440	500	79 억	1041646	N	N	408	N	N
64	20241219	100442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16720	-180	5	-1.07	686344200	41630	15.89	16280	16850	16160	21950	11830	16900	16486.77	6.58	0	1792	17466	17182	16846	16562	16226	17015	16395	79	5050	500	11830	10	1	15830000	2647	10.99	1.05	12	0.26	1521.00	15978.00	43250	20240313	-61.34	13620	20241210	22.76	43250	-61.34	20240313	13620	22.76	20241210	43250	-61.34	20240313	13620	22.76	20241210	3.29	N	039440	500	79 억	1041646	N	N	408	N	N
65	20241219	090451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16380	-520	5	-3.08	201764030	12384	4.73	16280	16380	16160	21950	11830	16900	16292.32	6.58	0	-511	17466	17182	16846	16562	16226	17015	16395	79	5050	500	11830	10	1	15830000	2593	10.77	1.03	12	0.08	1521.00	15978.00	43250	20240313	-62.13	13620	20241210	20.26	43250	-62.13	20240313	13620	20.26	20241210	43250	-62.13	20240313	13620	20.26	20241210	3.29	N	039440	500	79 억	1041646	N	N	408	N	N
66	20241218	160448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16900	-160	5	-0.94	4399904700	261502	62.64	17000	17130	16510	22150	11950	17060	16824.98	7.10	0	-68391	18300	17680	16690	16070	15080	17990	16380	79	5090	500	11940	10	1	15830000	2675	11.11	1.06	12	1.65	1521.00	15978.00	43250	20240313	-60.92	13620	20241210	24.08	43250	-60.92	20240313	13620	24.08	20241210	43250	-60.92	20240313	13620	24.08	20241210	3.23	N	039440	500	79 억	1124293	N	N	408	N	N
67	20241218	150450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16900	-160	5	-0.94	4154488720	246988	59.16	17000	17130	16510	22150	11950	17060	16820.17	7.10	0	-62329	18300	17680	16690	16070	15080	17990	16380	79	5090	500	11940	10	1	15830000	2675	11.11	1.06	12	1.56	1521.00	15978.00	43250	20240313	-60.92	13620	20241210	24.08	43250	-60.92	20240313	13620	24.08	20241210	43250	-60.92	20240313	13620	24.08	20241210	3.23	N	039440	500	79 억	1124293	N	N	1804	N	N
68	20241218	140448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16730	-330	5	-1.93	3511163420	208826	50.02	17000	17130	16510	22150	11950	17060	16813.29	7.10	0	-55948	18300	17680	16690	16070	15080	17990	16380	79	5090	500	11940	10	1	15830000	2648	11.00	1.05	12	1.32	1521.00	15978.00	43250	20240313	-61.32	13620	20241210	22.83	43250	-61.32	20240313	13620	22.83	20241210	43250	-61.32	20240313	13620	22.83	20241210	3.23	N	039440	500	79 억	1124293	N	N	1804	N	N
69	20241218	130450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16690	-370	5	-2.17	2804403890	166411	39.86	17000	17130	16570	22150	11950	17060	16851.71	7.10	0	-41093	18300	17680	16690	16070	15080	17990	16380	79	5090	500	11940	10	1	15830000	2642	10.97	1.04	12	1.05	1521.00	15978.00	43250	20240313	-61.41	13620	20241210	22.54	43250	-61.41	20240313	13620	22.54	20241210	43250	-61.41	20240313	13620	22.54	20241210	3.23	N	039440	500	79 억	1124293	N	N	1804	N	N
70	20241218	120450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16830	-230	5	-1.35	2411609740	143024	34.26	17000	17130	16570	22150	11950	17060	16860.94	7.10	0	-28851	18300	17680	16690	16070	15080	17990	16380	79	5090	500	11940	10	1	15830000	2664	11.07	1.05	12	0.90	1521.00	15978.00	43250	20240313	-61.09	13620	20241210	23.57	43250	-61.09	20240313	13620	23.57	20241210	43250	-61.09	20240313	13620	23.57	20241210	3.23	N	039440	500	79 억	1124293	N	N	1804	N	N
71	20241218	110450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16750	-310	5	-1.82	2050750270	121538	29.11	17000	17130	16570	22150	11950	17060	16872.63	7.10	0	-20870	18300	17680	16690	16070	15080	17990	16380	79	5090	500	11940	10	1	15830000	2652	11.01	1.05	12	0.77	1521.00	15978.00	43250	20240313	-61.27	13620	20241210	22.98	43250	-61.27	20240313	13620	22.98	20241210	43250	-61.27	20240313	13620	22.98	20241210	3.23	N	039440	500	79 억	1124293	N	N	1804	N	N
72	20241218	100449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16860	-200	5	-1.17	1382747190	82138	19.67	17000	17130	16570	22150	11950	17060	16833.19	7.10	0	-5735	18300	17680	16690	16070	15080	17990	16380	79	5090	500	11940	10	1	15830000	2669	11.08	1.06	12	0.52	1521.00	15978.00	43250	20240313	-61.02	13620	20241210	23.79	43250	-61.02	20240313	13620	23.79	20241210	43250	-61.02	20240313	13620	23.79	20241210	3.23	N	039440	500	79 억	1124293	N	N	1804	N	N
73	20241218	090451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16930	-130	5	-0.76	205243660	12097	2.90	17000	17130	16880	22150	11950	17060	16962.85	7.10	0	-3368	18300	17680	16690	16070	15080	17990	16380	79	5090	500	11940	10	1	15830000	2680	11.13	1.06	12	0.08	1521.00	15978.00	43250	20240313	-60.86	13620	20241210	24.30	43250	-60.86	20240313	13620	24.30	20241210	43250	-60.86	20240313	13620	24.30	20241210	3.23	N	039440	500	79 억	1124293	N	N	1804	N	N
74	20241217	160447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17060	1410	2	9.01	6919577890	416386	394.72	15820	17310	15700	20300	10960	15650	16617.79	7.29	0	-20863	16210	15930	15760	15480	15310	15845	15395	79	4650	500	10950	10	1	15830000	2701	11.22	1.07	12	2.63	1521.00	15978.00	43250	20240313	-60.55	13620	20241210	25.26	43250	-60.55	20240313	13620	25.26	20241210	43250	-60.55	20240313	13620	25.26	20241210	3.18	N	039440	500	79 억	1153996	N	N	1804	N	N
75	20241217	150449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17150	1500	2	9.58	6490279200	391284	370.92	15820	17310	15700	20300	10960	15650	16587.13	7.29	0	-17090	16210	15930	15760	15480	15310	15845	15395	79	4650	500	10950	10	1	15830000	2715	11.28	1.07	12	2.47	1521.00	15978.00	43250	20240313	-60.35	13620	20241210	25.92	43250	-60.35	20240313	13620	25.92	20241210	43250	-60.35	20240313	13620	25.92	20241210	3.18	N	039440	500	79 억	1153996	N	N	1254	N	N
76	20241217	140451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16930	1280	2	8.18	4467175870	273197	258.98	15820	17000	15700	20300	10960	15650	16351.48	7.29	0	15958	16210	15930	15760	15480	15310	15845	15395	79	4650	500	10950	10	1	15830000	2680	11.13	1.06	12	1.73	1521.00	15978.00	43250	20240313	-60.86	13620	20241210	24.30	43250	-60.86	20240313	13620	24.30	20241210	43250	-60.86	20240313	13620	24.30	20241210	3.18	N	039440	500	79 억	1153996	N	N	1254	N	N
77	20241217	130438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16250	600	2	3.83	2617311410	162506	154.05	15820	16400	15700	20300	10960	15650	16105.94	7.29	0	3930	16210	15930	15760	15480	15310	15845	15395	79	4650	500	10950	10	1	15830000	2572	10.68	1.02	12	1.03	1521.00	15978.00	43250	20240313	-62.43	13620	20241210	19.31	43250	-62.43	20240313	13620	19.31	20241210	43250	-62.43	20240313	13620	19.31	20241210	3.18	N	039440	500	79 억	1153996	N	N	1254	N	N
78	20241217	120446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16340	690	2	4.41	2160481650	134540	127.54	15820	16380	15700	20300	10960	15650	16058.28	7.29	0	14564	16210	15930	15760	15480	15310	15845	15395	79	4650	500	10950	10	1	15830000	2587	10.74	1.02	12	0.85	1521.00	15978.00	43250	20240313	-62.22	13620	20241210	19.97	43250	-62.22	20240313	13620	19.97	20241210	43250	-62.22	20240313	13620	19.97	20241210	3.18	N	039440	500	79 억	1153996	N	N	1254	N	N
79	20241217	110448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15930	280	2	1.79	836708500	52676	49.94	15820	16070	15700	20300	10960	15650	15884.06	7.29	0	9832	16210	15930	15760	15480	15310	15845	15395	79	4650	500	10950	10	1	15830000	2522	10.47	1.00	12	0.33	1521.00	15978.00	43250	20240313	-63.17	13620	20241210	16.96	43250	-63.17	20240313	13620	16.96	20241210	43250	-63.17	20240313	13620	16.96	20241210	3.18	N	039440	500	79 억	1153996	N	N	1254	N	N
80	20241217	100440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15820	170	2	1.09	582747330	36671	34.76	15820	16070	15700	20300	10960	15650	15891.23	7.29	0	8212	16210	15930	15760	15480	15310	15845	15395	79	4650	500	10950	10	1	15830000	2504	10.40	0.99	12	0.23	1521.00	15978.00	43250	20240313	-63.42	13620	20241210	16.15	43250	-63.42	20240313	13620	16.15	20241210	43250	-63.42	20240313	13620	16.15	20241210	3.18	N	039440	500	79 억	1153996	N	N	1254	N	N
81	20241217	090448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15860	210	2	1.34	57809990	3655	3.46	15820	15950	15740	20300	10960	15650	15816.69	7.29	0	992	16210	15930	15760	15480	15310	15845	15395	79	4650	500	10950	10	1	15830000	2511	10.43	0.99	12	0.02	1521.00	15978.00	43250	20240313	-63.33	13620	20241210	16.45	43250	-63.33	20240313	13620	16.45	20241210	43250	-63.33	20240313	13620	16.45	20241210	3.18	N	039440	500	79 억	1153996	N	N	1254	N	N
82	20241216	160443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15650	140	2	0.90	1665714470	105398	82.46	15830	16040	15590	20150	10860	15510	15804.60	7.39	0	-16001	15783	15646	15533	15396	15283	15590	15340	79	4640	500	10850	10	1	15830000	2477	10.29	0.98	12	0.67	1521.00	15978.00	43250	20240313	-63.82	13620	20241210	14.90	43250	-63.82	20240313	13620	14.90	20241210	43250	-63.82	20240313	13620	14.90	20241210	3.13	N	039440	500	79 억	1170095	N	N	1254	N	N
83	20241216	150448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15740	230	2	1.48	1599132600	101155	79.14	15830	16040	15590	20150	10860	15510	15808.74	7.39	0	-15707	15783	15646	15533	15396	15283	15590	15340	79	4640	500	10850	10	1	15830000	2492	10.35	0.99	12	0.64	1521.00	15978.00	43250	20240313	-63.61	13620	20241210	15.57	43250	-63.61	20240313	13620	15.57	20241210	43250	-63.61	20240313	13620	15.57	20241210	3.13	N	039440	500	79 억	1170095	N	N	582	N	N
84	20241216	140447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15770	260	2	1.68	1350171550	85336	66.76	15830	16040	15590	20150	10860	15510	15821.83	7.39	0	-5870	15783	15646	15533	15396	15283	15590	15340	79	4640	500	10850	10	1	15830000	2496	10.37	0.99	12	0.54	1521.00	15978.00	43250	20240313	-63.54	13620	20241210	15.79	43250	-63.54	20240313	13620	15.79	20241210	43250	-63.54	20240313	13620	15.79	20241210	3.13	N	039440	500	79 억	1170095	N	N	582	N	N
85	20241216	130448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15690	180	2	1.16	1195683320	75493	59.06	15830	16040	15630	20150	10860	15510	15838.33	7.39	0	-3404	15783	15646	15533	15396	15283	15590	15340	79	4640	500	10850	10	1	15830000	2484	10.32	0.98	12	0.48	1521.00	15978.00	43250	20240313	-63.72	13620	20241210	15.20	43250	-63.72	20240313	13620	15.20	20241210	43250	-63.72	20240313	13620	15.20	20241210	3.13	N	039440	500	79 억	1170095	N	N	582	N	N
86	20241216	120448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15760	250	2	1.61	1081020320	68186	53.35	15830	16040	15630	20150	10860	15510	15853.99	7.39	0	2433	15783	15646	15533	15396	15283	15590	15340	79	4640	500	10850	10	1	15830000	2495	10.36	0.99	12	0.43	1521.00	15978.00	43250	20240313	-63.56	13620	20241210	15.71	43250	-63.56	20240313	13620	15.71	20241210	43250	-63.56	20240313	13620	15.71	20241210	3.13	N	039440	500	79 억	1170095	N	N	582	N	N
87	20241216	110447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15830	320	2	2.06	923993590	58210	45.54	15830	16040	15630	20150	10860	15510	15873.45	7.39	0	3388	15783	15646	15533	15396	15283	15590	15340	79	4640	500	10850	10	1	15830000	2506	10.41	0.99	12	0.37	1521.00	15978.00	43250	20240313	-63.40	13620	20241210	16.23	43250	-63.40	20240313	13620	16.23	20241210	43250	-63.40	20240313	13620	16.23	20241210	3.13	N	039440	500	79 억	1170095	N	N	582	N	N
88	20241216	100448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15940	430	2	2.77	714389730	44919	35.14	15830	16040	15630	20150	10860	15510	15903.95	7.39	0	4377	15783	15646	15533	15396	15283	15590	15340	79	4640	500	10850	10	1	15830000	2523	10.48	1.00	12	0.28	1521.00	15978.00	43250	20240313	-63.14	13620	20241210	17.03	43250	-63.14	20240313	13620	17.03	20241210	43250	-63.14	20240313	13620	17.03	20241210	3.13	N	039440	500	79 억	1170095	N	N	582	N	N
89	20241216	090448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15760	250	2	1.61	43419910	2756	2.16	15830	15830	15630	20150	10860	15510	15754.68	7.39	0	52	15783	15646	15533	15396	15283	15590	15340	79	4640	500	10850	10	1	15830000	2495	10.36	0.99	12	0.02	1521.00	15978.00	43250	20240313	-63.56	13620	20241210	15.71	43250	-63.56	20240313	13620	15.71	20241210	43250	-63.56	20240313	13620	15.71	20241210	3.13	N	039440	500	79 억	1170095	N	N	582	N	N
90	20241213	160441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15510	-10	5	-0.06	1979011960	127374	90.57	15520	15670	15420	20150	10870	15520	15537.19	7.44	0	-1256	16073	15796	15523	15246	14973	15935	15385	79	4630	500	10860	10	1	15830000	2455	10.20	0.97	12	0.80	1521.00	15978.00	43250	20240313	-64.14	13620	20241210	13.88	43250	-64.14	20240313	13620	13.88	20241210	43250	-64.14	20240313	13620	13.88	20241210	3.23	N	039440	500	79 억	1177721	N	N	582	N	N
91	20241213	150446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15520	0	3	0.00	1734133930	111590	79.35	15520	15670	15420	20150	10870	15520	15540.23	7.44	0	4825	16073	15796	15523	15246	14973	15935	15385	79	4630	500	10860	10	1	15830000	2457	10.20	0.97	12	0.70	1521.00	15978.00	43250	20240313	-64.12	13620	20241210	13.95	43250	-64.12	20240313	13620	13.95	20241210	43250	-64.12	20240313	13620	13.95	20241210	3.23	N	039440	500	79 억	1177721	N	N	461	N	N
92	20241213	140447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15540	20	2	0.13	1243325170	79949	56.85	15520	15670	15420	20150	10870	15520	15551.48	7.44	0	11981	16073	15796	15523	15246	14973	15935	15385	79	4630	500	10860	10	1	15830000	2460	10.22	0.97	12	0.51	1521.00	15978.00	43250	20240313	-64.07	13620	20241210	14.10	43250	-64.07	20240313	13620	14.10	20241210	43250	-64.07	20240313	13620	14.10	20241210	3.23	N	039440	500	79 억	1177721	N	N	461	N	N
93	20241213	130447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15560	40	2	0.26	904643200	58214	41.39	15520	15650	15420	20150	10870	15520	15539.96	7.44	0	7974	16073	15796	15523	15246	14973	15935	15385	79	4630	500	10860	10	1	15830000	2463	10.23	0.97	12	0.37	1521.00	15978.00	43250	20240313	-64.02	13620	20241210	14.24	43250	-64.02	20240313	13620	14.24	20241210	43250	-64.02	20240313	13620	14.24	20241210	3.23	N	039440	500	79 억	1177721	N	N	461	N	N
94	20241213	120447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15570	50	2	0.32	806002520	51871	36.88	15520	15650	15420	20150	10870	15520	15538.60	7.44	0	6403	16073	15796	15523	15246	14973	15935	15385	79	4630	500	10860	10	1	15830000	2465	10.24	0.97	12	0.33	1521.00	15978.00	43250	20240313	-64.00	13620	20241210	14.32	43250	-64.00	20240313	13620	14.32	20241210	43250	-64.00	20240313	13620	14.32	20241210	3.23	N	039440	500	79 억	1177721	N	N	461	N	N
95	20241213	110446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15560	40	2	0.26	652045620	42003	29.87	15520	15650	15420	20150	10870	15520	15523.79	7.44	0	5946	16073	15796	15523	15246	14973	15935	15385	79	4630	500	10860	10	1	15830000	2463	10.23	0.97	12	0.27	1521.00	15978.00	43250	20240313	-64.02	13620	20241210	14.24	43250	-64.02	20240313	13620	14.24	20241210	43250	-64.02	20240313	13620	14.24	20241210	3.23	N	039440	500	79 억	1177721	N	N	461	N	N
96	20241213	100446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15600	80	2	0.52	346896950	22343	15.89	15520	15650	15420	20150	10870	15520	15525.98	7.44	0	2308	16073	15796	15523	15246	14973	15935	15385	79	4630	500	10860	10	1	15830000	2469	10.26	0.98	12	0.14	1521.00	15978.00	43250	20240313	-63.93	13620	20241210	14.54	43250	-63.93	20240313	13620	14.54	20241210	43250	-63.93	20240313	13620	14.54	20241210	3.23	N	039440	500	79 억	1177721	N	N	461	N	N
97	20241213	090446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15500	-20	5	-0.13	49529770	3194	2.27	15520	15630	15470	20150	10870	15520	15507.10	7.44	0	-649	16073	15796	15523	15246	14973	15935	15385	79	4630	500	10860	10	1	15830000	2454	10.19	0.97	12	0.02	1521.00	15978.00	43250	20240313	-64.16	13620	20241210	13.80	43250	-64.16	20240313	13620	13.80	20241210	43250	-64.16	20240313	13620	13.80	20241210	3.23	N	039440	500	79 억	1177721	N	N	461	N	N
98	20241212	160451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15520	330	2	2.17	2179696980	140541	98.29	15500	15800	15250	19740	10640	15190	15509.32	7.48	0	-7702	15916	15552	14886	14522	13856	15735	14705	79	4550	500	10630	10	1	15830000	2457	10.20	0.97	12	0.89	1521.00	15978.00	43250	20240313	-64.12	13620	20241210	13.95	43250	-64.12	20240313	13620	13.95	20241210	43250	-64.12	20240313	13620	13.95	20241210	3.37	N	039440	500	79 억	1184104	N	N	461	N	N
99	20241212	150444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15630	440	2	2.90	1967315000	126957	88.79	15500	15800	15250	19740	10640	15190	15495.92	7.48	0	-4003	15916	15552	14886	14522	13856	15735	14705	79	4550	500	10630	10	1	15830000	2474	10.28	0.98	12	0.80	1521.00	15978.00	43250	20240313	-63.86	13620	20241210	14.76	43250	-63.86	20240313	13620	14.76	20241210	43250	-63.86	20240313	13620	14.76	20241210	3.37	N	039440	500	79 억	1184104	N	N	735	N	N
100	20241212	140444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15540	350	2	2.30	1556037810	100637	70.38	15500	15700	15250	19740	10640	15190	15461.89	7.48	0	1790	15916	15552	14886	14522	13856	15735	14705	79	4550	500	10630	10	1	15830000	2460	10.22	0.97	12	0.64	1521.00	15978.00	43250	20240313	-64.07	13620	20241210	14.10	43250	-64.07	20240313	13620	14.10	20241210	43250	-64.07	20240313	13620	14.10	20241210	3.37	N	039440	500	79 억	1184104	N	N	735	N	N
101	20241212	130442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15360	170	2	1.12	1294213190	83664	58.51	15500	15700	15250	19740	10640	15190	15469.18	7.48	0	-4074	15916	15552	14886	14522	13856	15735	14705	79	4550	500	10630	10	1	15830000	2431	10.10	0.96	12	0.53	1521.00	15978.00	43250	20240313	-64.49	13620	20241210	12.78	43250	-64.49	20240313	13620	12.78	20241210	43250	-64.49	20240313	13620	12.78	20241210	3.37	N	039440	500	79 억	1184104	N	N	735	N	N
102	20241212	120439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15380	190	2	1.25	1132497650	73108	51.13	15500	15700	15250	19740	10640	15190	15490.75	7.48	0	-1230	15916	15552	14886	14522	13856	15735	14705	79	4550	500	10630	10	1	15830000	2435	10.11	0.96	12	0.46	1521.00	15978.00	43250	20240313	-64.44	13620	20241210	12.92	43250	-64.44	20240313	13620	12.92	20241210	43250	-64.44	20240313	13620	12.92	20241210	3.37	N	039440	500	79 억	1184104	N	N	735	N	N
103	20241212	110442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15440	250	2	1.65	994972570	64196	44.90	15500	15700	15250	19740	10640	15190	15498.98	7.48	0	133	15916	15552	14886	14522	13856	15735	14705	79	4550	500	10630	10	1	15830000	2444	10.15	0.97	12	0.41	1521.00	15978.00	43250	20240313	-64.30	13620	20241210	13.36	43250	-64.30	20240313	13620	13.36	20241210	43250	-64.30	20240313	13620	13.36	20241210	3.37	N	039440	500	79 억	1184104	N	N	735	N	N
104	20241212	100440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15430	240	2	1.58	786492460	50670	35.44	15500	15700	15250	19740	10640	15190	15521.86	7.48	0	-1235	15916	15552	14886	14522	13856	15735	14705	79	4550	500	10630	10	1	15830000	2443	10.14	0.97	12	0.32	1521.00	15978.00	43250	20240313	-64.32	13620	20241210	13.29	43250	-64.32	20240313	13620	13.29	20241210	43250	-64.32	20240313	13620	13.29	20241210	3.37	N	039440	500	79 억	1184104	N	N	735	N	N
105	20241212	090444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15670	480	2	3.16	135123910	8704	6.09	15500	15670	15350	19740	10640	15190	15524.35	7.48	0	-135	15916	15552	14886	14522	13856	15735	14705	79	4550	500	10630	10	1	15830000	2481	10.30	0.98	12	0.05	1521.00	15978.00	43250	20240313	-63.77	13620	20241210	15.05	43250	-63.77	20240313	13620	15.05	20241210	43250	-63.77	20240313	13620	15.05	20241210	3.37	N	039440	500	79 억	1184104	N	N	735	N	N
106	20241211	160440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15190	720	2	4.98	2142367940	142736	93.66	14450	15250	14220	18810	10130	14470	15009.14	7.29	0	28874	15383	14926	14273	13816	13163	15155	14045	79	4340	500	10120	10	1	15830000	2405	9.99	0.95	12	0.90	1521.00	15978.00	43250	20240313	-64.88	13620	20241210	11.53	43250	-64.88	20240313	13620	11.53	20241210	43250	-64.88	20240313	13620	11.53	20241210	3.38	N	039440	500	79 억	1153699	N	N	732	N	N
107	20241211	150340	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15180	710	2	4.91	2055527560	137014	89.91	14450	15250	14220	18810	10130	14470	15002.47	7.29	0	27088	15383	14926	14273	13816	13163	15155	14045	79	4340	500	10120	10	1	15830000	2403	9.98	0.95	12	0.87	1521.00	15978.00	43250	20240313	-64.90	13620	20241210	11.45	43250	-64.90	20240313	13620	11.45	20241210	43250	-64.90	20240313	13620	11.45	20241210	3.38	N	039440	500	79 억	1153699	N	N	128	N	N
108	20241211	140443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15130	660	2	4.56	1903617110	126988	83.33	14450	15250	14220	18810	10130	14470	14990.68	7.29	0	26759	15383	14926	14273	13816	13163	15155	14045	79	4340	500	10120	10	1	15830000	2395	9.95	0.95	12	0.80	1521.00	15978.00	43250	20240313	-65.02	13620	20241210	11.09	43250	-65.02	20240313	13620	11.09	20241210	43250	-65.02	20240313	13620	11.09	20241210	3.38	N	039440	500	79 억	1153699	N	N	128	N	N
109	20241211	130445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15120	650	2	4.49	1736493550	115924	76.07	14450	15250	14220	18810	10130	14470	14979.75	7.29	0	29764	15383	14926	14273	13816	13163	15155	14045	79	4340	500	10120	10	1	15830000	2393	9.94	0.95	12	0.73	1521.00	15978.00	43250	20240313	-65.04	13620	20241210	11.01	43250	-65.04	20240313	13620	11.01	20241210	43250	-65.04	20240313	13620	11.01	20241210	3.38	N	039440	500	79 억	1153699	N	N	128	N	N
110	20241211	120445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15090	620	2	4.28	1578104290	105441	69.19	14450	15250	14220	18810	10130	14470	14966.88	7.29	0	34754	15383	14926	14273	13816	13163	15155	14045	79	4340	500	10120	10	1	15830000	2389	9.92	0.94	12	0.67	1521.00	15978.00	43250	20240313	-65.11	13620	20241210	10.79	43250	-65.11	20240313	13620	10.79	20241210	43250	-65.11	20240313	13620	10.79	20241210	3.38	N	039440	500	79 억	1153699	N	N	128	N	N
111	20241211	110443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14950	480	2	3.32	1177553890	78978	51.83	14450	15140	14220	18810	10130	14470	14910.11	7.29	0	26334	15383	14926	14273	13816	13163	15155	14045	79	4340	500	10120	10	1	15830000	2367	9.83	0.94	12	0.50	1521.00	15978.00	43250	20240313	-65.43	13620	20241210	9.77	43250	-65.43	20240313	13620	9.77	20241210	43250	-65.43	20240313	13620	9.77	20241210	3.38	N	039440	500	79 억	1153699	N	N	128	N	N
112	20241211	100444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15100	630	2	4.35	876289710	58896	38.65	14450	15140	14220	18810	10130	14470	14878.86	7.29	0	23241	15383	14926	14273	13816	13163	15155	14045	79	4340	500	10120	10	1	15830000	2390	9.93	0.95	12	0.37	1521.00	15978.00	43250	20240313	-65.09	13620	20241210	10.87	43250	-65.09	20240313	13620	10.87	20241210	43250	-65.09	20240313	13620	10.87	20241210	3.38	N	039440	500	79 억	1153699	N	N	128	N	N
113	20241211	090446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14430	-40	5	-0.28	119979530	8380	5.50	14450	14450	14220	18810	10130	14470	14316.67	7.29	0	5433	15383	14926	14273	13816	13163	15155	14045	79	4340	500	10120	10	1	15830000	2284	9.49	0.90	12	0.05	1521.00	15978.00	43250	20240313	-66.64	13620	20241210	5.95	43250	-66.64	20240313	13620	5.95	20241210	43250	-66.64	20240313	13620	5.95	20241210	3.38	N	039440	500	79 억	1153699	N	N	128	N	N
114	20241210	160441	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14470	800	2	5.85	2180847140	152137	131.88	13620	14730	13620	17770	9570	13670	14334.26	7.05	0	47214	14776	14222	13946	13392	13116	14085	13255	79	4100	500	9560	10	1	15830000	2291	9.51	0.91	12	0.96	1521.00	15978.00	43250	20240313	-66.54	13620	20241210	6.24	43250	-66.54	20240313	13620	6.24	20241210	43250	-66.54	20240313	13620	6.24	20241210	3.45	N	039440	500	79 억	1116412	N	N	128	N	N
115	20241210	150442	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14440	770	2	5.63	2098729750	146468	126.97	13620	14730	13620	17770	9570	13670	14328.95	7.05	0	45788	14776	14222	13946	13392	13116	14085	13255	79	4100	500	9560	10	1	15830000	2286	9.49	0.90	12	0.93	1521.00	15978.00	43250	20240313	-66.61	13620	20241210	6.02	43250	-66.61	20240313	13620	6.02	20241210	43250	-66.61	20240313	13620	6.02	20241210	3.45	N	039440	500	79 억	1116412	N	N	1263	N	N
116	20241210	140441	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14660	990	2	7.24	1741701240	122028	105.78	13620	14660	13620	17770	9570	13670	14272.99	7.05	0	41599	14776	14222	13946	13392	13116	14085	13255	79	4100	500	9560	10	1	15830000	2321	9.64	0.92	12	0.77	1521.00	15978.00	43250	20240313	-66.10	13620	20241210	7.64	43250	-66.10	20240313	13620	7.64	20241210	43250	-66.10	20240313	13620	7.64	20241210	3.45	N	039440	500	79 억	1116412	N	N	1263	N	N
117	20241210	130440	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14530	860	2	6.29	1393639900	98056	85.00	13620	14540	13620	17770	9570	13670	14212.72	7.05	0	27475	14776	14222	13946	13392	13116	14085	13255	79	4100	500	9560	10	1	15830000	2300	9.55	0.91	12	0.62	1521.00	15978.00	43250	20240313	-66.40	13620	20241210	6.68	43250	-66.40	20240313	13620	6.68	20241210	43250	-66.40	20240313	13620	6.68	20241210	3.45	N	039440	500	79 억	1116412	N	N	1263	N	N
118	20241210	120441	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14500	830	2	6.07	1223229500	86268	74.78	13620	14520	13620	17770	9570	13670	14179.44	7.05	0	19517	14776	14222	13946	13392	13116	14085	13255	79	4100	500	9560	10	1	15830000	2295	9.53	0.91	12	0.54	1521.00	15978.00	43250	20240313	-66.47	13620	20241210	6.46	43250	-66.47	20240313	13620	6.46	20241210	43250	-66.47	20240313	13620	6.46	20241210	3.45	N	039440	500	79 억	1116412	N	N	1263	N	N
119	20241210	110440	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14440	770	2	5.63	1024741540	72548	62.89	13620	14500	13620	17770	9570	13670	14125.05	7.05	0	15136	14776	14222	13946	13392	13116	14085	13255	79	4100	500	9560	10	1	15830000	2286	9.49	0.90	12	0.46	1521.00	15978.00	43250	20240313	-66.61	13620	20241210	6.02	43250	-66.61	20240313	13620	6.02	20241210	43250	-66.61	20240313	13620	6.02	20241210	3.45	N	039440	500	79 억	1116412	N	N	1263	N	N
120	20241210	100440	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14080	410	2	3.00	655549980	46764	40.54	13620	14170	13620	17770	9570	13670	14018.30	7.05	0	8033	14776	14222	13946	13392	13116	14085	13255	79	4100	500	9560	10	1	15830000	2229	9.26	0.88	12	0.30	1521.00	15978.00	43250	20240313	-67.45	13620	20241210	3.38	43250	-67.45	20240313	13620	3.38	20241210	43250	-67.45	20240313	13620	3.38	20241210	3.45	N	039440	500	79 억	1116412	N	N	1263	N	N
121	20241210	090443	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13900	230	2	1.68	33353900	2435	2.11	13620	13970	13620	17770	9570	13670	13697.76	7.05	0	985	14776	14222	13946	13392	13116	14085	13255	79	4100	500	9560	10	1	15830000	2200	9.14	0.87	12	0.02	1521.00	15978.00	43250	20240313	-67.86	13620	20241210	2.06	43250	-67.86	20240313	13620	2.06	20241210	43250	-67.86	20240313	13620	2.06	20241210	3.45	N	039440	500	79 억	1116412	N	N	1263	N	N
122	20241209	160439	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13670	-1030	5	-7.01	1605076120	114878	72.35	14250	14500	13670	19110	10290	14700	13974.05	7.03	0	3326	15806	15252	14726	14172	13646	14990	13910	79	4410	500	10290	10	1	15830000	2164	8.99	0.86	12	0.73	1521.00	15978.00	43250	20240313	-68.39	13670	20241209	0.00	43250	-68.39	20240313	13670	0.00	20241209	43250	-68.39	20240313	13670	0.00	20241209	3.54	N	039440	500	79 억	1113048	N	N	1263	N	N
123	20241209	150441	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13800	-900	5	-6.12	1384835490	98828	62.25	14250	14500	13750	19110	10290	14700	14012.58	7.03	0	3082	15806	15252	14726	14172	13646	14990	13910	79	4410	500	10290	10	1	15830000	2185	9.07	0.86	12	0.62	1521.00	15978.00	43250	20240313	-68.09	13750	20241209	0.36	43250	-68.09	20240313	13750	0.36	20241209	43250	-68.09	20240313	13750	0.36	20241209	3.54	N	039440	500	79 억	1113048	N	N	586	N	N
124	20241209	140440	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13870	-830	5	-5.65	1182217090	84176	53.02	14250	14500	13790	19110	10290	14700	14044.59	7.03	0	275	15806	15252	14726	14172	13646	14990	13910	79	4410	500	10290	10	1	15830000	2196	9.12	0.87	12	0.53	1521.00	15978.00	43250	20240313	-67.93	13790	20241209	0.58	43250	-67.93	20240313	13790	0.58	20241209	43250	-67.93	20240313	13790	0.58	20241209	3.54	N	039440	500	79 억	1113048	N	N	586	N	N
125	20241209	130441	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13900	-800	5	-5.44	968147350	68722	43.28	14250	14500	13900	19110	10290	14700	14087.88	7.03	0	-305	15806	15252	14726	14172	13646	14990	13910	79	4410	500	10290	10	1	15830000	2200	9.14	0.87	12	0.43	1521.00	15978.00	43250	20240313	-67.86	13900	20241209	0.00	43250	-67.86	20240313	13900	0.00	20241209	43250	-67.86	20240313	13900	0.00	20241209	3.54	N	039440	500	79 억	1113048	N	N	586	N	N
126	20241209	120440	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14040	-660	5	-4.49	847356490	60079	37.84	14250	14500	13910	19110	10290	14700	14104.04	7.03	0	1881	15806	15252	14726	14172	13646	14990	13910	79	4410	500	10290	10	1	15830000	2223	9.23	0.88	12	0.38	1521.00	15978.00	43250	20240313	-67.54	13910	20241209	0.93	43250	-67.54	20240313	13910	0.93	20241209	43250	-67.54	20240313	13910	0.93	20241209	3.54	N	039440	500	79 억	1113048	N	N	586	N	N
127	20241209	110441	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14110	-590	5	-4.01	712450770	50476	31.79	14250	14500	13910	19110	10290	14700	14114.64	7.03	0	5047	15806	15252	14726	14172	13646	14990	13910	79	4410	500	10290	10	1	15830000	2234	9.28	0.88	12	0.32	1521.00	15978.00	43250	20240313	-67.38	13910	20241209	1.44	43250	-67.38	20240313	13910	1.44	20241209	43250	-67.38	20240313	13910	1.44	20241209	3.54	N	039440	500	79 억	1113048	N	N	586	N	N
128	20241209	100440	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14300	-400	5	-2.72	603613590	42844	26.98	14250	14500	13910	19110	10290	14700	14088.64	7.03	0	5072	15806	15252	14726	14172	13646	14990	13910	79	4410	500	10290	10	1	15830000	2264	9.40	0.89	12	0.27	1521.00	15978.00	43250	20240313	-66.94	13910	20241209	2.80	43250	-66.94	20240313	13910	2.80	20241209	43250	-66.94	20240313	13910	2.80	20241209	3.54	N	039440	500	79 억	1113048	N	N	586	N	N
129	20241209	090438	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13980	-720	5	-4.90	103561250	7320	4.61	14250	14500	13980	19110	10290	14700	14147.71	7.03	0	-1631	15806	15252	14726	14172	13646	14990	13910	79	4410	500	10290	10	1	15830000	2213	9.19	0.87	12	0.05	1521.00	15978.00	43250	20240313	-67.68	13980	20241209	0.00	43250	-67.68	20240313	13980	0.00	20241209	43250	-67.68	20240313	13980	0.00	20241209	3.54	N	039440	500	79 억	1113048	N	N	586	N	N
130	20241206	160436	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14700	-480	5	-3.16	2322009740	158480	76.96	15200	15280	14200	19730	10630	15180	14649.13	7.08	0	-6835	16006	15592	15146	14732	14286	15800	14940	79	4550	500	10620	10	1	15830000	2327	9.66	0.92	12	1.00	1521.00	15978.00	43250	20240313	-66.01	14200	20241206	3.52	43250	-66.01	20240313	14200	3.52	20241206	43250	-66.01	20240313	14200	3.52	20241206	3.51	N	039440	500	79 억	1120159	N	N	581	N	N
131	20241206	150438	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14800	-380	5	-2.50	2181833640	148959	72.34	15200	15280	14200	19730	10630	15180	14644.44	7.08	0	-7287	16006	15592	15146	14732	14286	15800	14940	79	4550	500	10620	10	1	15830000	2343	9.73	0.93	12	0.94	1521.00	15978.00	43250	20240313	-65.78	14200	20241206	4.23	43250	-65.78	20240313	14200	4.23	20241206	43250	-65.78	20240313	14200	4.23	20241206	3.51	N	039440	500	79 억	1120159	N	N	549	N	N
132	20241206	140436	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14810	-370	5	-2.44	2014319680	137665	66.85	15200	15280	14200	19730	10630	15180	14628.96	7.08	0	-10561	16006	15592	15146	14732	14286	15800	14940	79	4550	500	10620	10	1	15830000	2344	9.74	0.93	12	0.87	1521.00	15978.00	43250	20240313	-65.76	14200	20241206	4.30	43250	-65.76	20240313	14200	4.30	20241206	43250	-65.76	20240313	14200	4.30	20241206	3.51	N	039440	500	79 억	1120159	N	N	549	N	N
133	20241206	130437	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14670	-510	5	-3.36	1865819790	127608	61.97	15200	15280	14200	19730	10630	15180	14618.10	7.08	0	-10342	16006	15592	15146	14732	14286	15800	14940	79	4550	500	10620	10	1	15830000	2322	9.64	0.92	12	0.81	1521.00	15978.00	43250	20240313	-66.08	14200	20241206	3.31	43250	-66.08	20240313	14200	3.31	20241206	43250	-66.08	20240313	14200	3.31	20241206	3.51	N	039440	500	79 억	1120159	N	N	549	N	N
134	20241206	120435	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14600	-580	5	-3.82	1706686460	116785	56.71	15200	15280	14200	19730	10630	15180	14610.16	7.08	0	-9817	16006	15592	15146	14732	14286	15800	14940	79	4550	500	10620	10	1	15830000	2311	9.60	0.91	12	0.74	1521.00	15978.00	43250	20240313	-66.24	14200	20241206	2.82	43250	-66.24	20240313	14200	2.82	20241206	43250	-66.24	20240313	14200	2.82	20241206	3.51	N	039440	500	79 억	1120159	N	N	549	N	N
135	20241206	110437	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14350	-830	5	-5.47	1354738160	92487	44.91	15200	15280	14200	19730	10630	15180	14643.41	7.08	0	-15507	16006	15592	15146	14732	14286	15800	14940	79	4550	500	10620	10	1	15830000	2272	9.43	0.90	12	0.58	1521.00	15978.00	43250	20240313	-66.82	14200	20241206	1.06	43250	-66.82	20240313	14200	1.06	20241206	43250	-66.82	20240313	14200	1.06	20241206	3.51	N	039440	500	79 억	1120159	N	N	549	N	N
136	20241206	100434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14690	-490	5	-3.23	627780990	42145	20.47	15200	15280	14670	19730	10630	15180	14890.45	7.08	0	-17679	16006	15592	15146	14732	14286	15800	14940	79	4550	500	10620	10	1	15830000	2325	9.66	0.92	12	0.27	1521.00	15978.00	43250	20240313	-66.03	14500	20241204	1.31	43250	-66.03	20240313	14500	1.31	20241204	43250	-66.03	20240313	14500	1.31	20241204	3.51	N	039440	500	79 억	1120159	N	N	549	N	N
137	20241206	090436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15020	-160	5	-1.05	103825010	6873	3.34	15200	15250	14990	19730	10630	15180	15096.90	7.08	0	-4183	16006	15592	15146	14732	14286	15800	14940	79	4550	500	10620	10	1	15830000	2378	9.88	0.94	12	0.04	1521.00	15978.00	43250	20240313	-65.27	14500	20241204	3.59	43250	-65.27	20240313	14500	3.59	20241204	43250	-65.27	20240313	14500	3.59	20241204	3.51	N	039440	500	79 억	1120159	N	N	549	N	N
138	20241205	160429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15180	480	2	3.27	3132567300	205407	160.30	14800	15560	14700	19110	10290	14700	15250.56	6.98	0	15293	15366	15032	14766	14432	14166	14900	14300	79	4410	500	10290	10	1	15830000	2403	9.98	0.95	12	1.30	1521.00	15978.00	43250	20240313	-64.90	14500	20241204	4.69	43250	-64.90	20240313	14500	4.69	20241204	43250	-64.90	20240313	14500	4.69	20241204	3.55	N	039440	500	79 억	1105353	N	N	546	N	N
139	20241205	150432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15260	560	2	3.81	3000540970	196738	153.53	14800	15560	14700	19110	10290	14700	15251.46	6.98	0	12843	15366	15032	14766	14432	14166	14900	14300	79	4410	500	10290	10	1	15830000	2416	10.03	0.96	12	1.24	1521.00	15978.00	43250	20240313	-64.72	14500	20241204	5.24	43250	-64.72	20240313	14500	5.24	20241204	43250	-64.72	20240313	14500	5.24	20241204	3.55	N	039440	500	79 억	1105353	N	N	968	N	N
140	20241205	140430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15370	670	2	4.56	2392698440	156861	122.41	14800	15560	14700	19110	10290	14700	15253.62	6.98	0	6289	15366	15032	14766	14432	14166	14900	14300	79	4410	500	10290	10	1	15830000	2433	10.11	0.96	12	0.99	1521.00	15978.00	43250	20240313	-64.46	14500	20241204	6.00	43250	-64.46	20240313	14500	6.00	20241204	43250	-64.46	20240313	14500	6.00	20241204	3.55	N	039440	500	79 억	1105353	N	N	968	N	N
141	20241205	130431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15450	750	2	5.10	2087571640	137065	106.97	14800	15560	14700	19110	10290	14700	15230.52	6.98	0	5493	15366	15032	14766	14432	14166	14900	14300	79	4410	500	10290	10	1	15830000	2446	10.16	0.97	12	0.87	1521.00	15978.00	43250	20240313	-64.28	14500	20241204	6.55	43250	-64.28	20240313	14500	6.55	20241204	43250	-64.28	20240313	14500	6.55	20241204	3.55	N	039440	500	79 억	1105353	N	N	968	N	N
142	20241205	120431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15560	860	2	5.85	1648198760	108624	84.77	14800	15560	14700	19110	10290	14700	15173.43	6.98	0	7960	15366	15032	14766	14432	14166	14900	14300	79	4410	500	10290	10	1	15830000	2463	10.23	0.97	12	0.69	1521.00	15978.00	43250	20240313	-64.02	14500	20241204	7.31	43250	-64.02	20240313	14500	7.31	20241204	43250	-64.02	20240313	14500	7.31	20241204	3.55	N	039440	500	79 억	1105353	N	N	968	N	N
143	20241205	110429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15320	620	2	4.22	1243241260	82411	64.31	14800	15400	14700	19110	10290	14700	15085.87	6.98	0	10591	15366	15032	14766	14432	14166	14900	14300	79	4410	500	10290	10	1	15830000	2425	10.07	0.96	12	0.52	1521.00	15978.00	43250	20240313	-64.58	14500	20241204	5.66	43250	-64.58	20240313	14500	5.66	20241204	43250	-64.58	20240313	14500	5.66	20241204	3.55	N	039440	500	79 억	1105353	N	N	968	N	N
144	20241205	100428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14920	220	2	1.50	558053700	37394	29.18	14800	15080	14700	19110	10290	14700	14923.62	6.98	0	2515	15366	15032	14766	14432	14166	14900	14300	79	4410	500	10290	10	1	15830000	2362	9.81	0.93	12	0.24	1521.00	15978.00	43250	20240313	-65.50	14500	20241204	2.90	43250	-65.50	20240313	14500	2.90	20241204	43250	-65.50	20240313	14500	2.90	20241204	3.55	N	039440	500	79 억	1105353	N	N	968	N	N
145	20241205	090431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14850	150	2	1.02	59271170	3990	3.11	14800	14950	14800	19110	10290	14700	14854.93	6.98	0	1818	15366	15032	14766	14432	14166	14900	14300	79	4410	500	10290	10	1	15830000	2351	9.76	0.93	12	0.03	1521.00	15978.00	43250	20240313	-65.66	14500	20241204	2.41	43250	-65.66	20240313	14500	2.41	20241204	43250	-65.66	20240313	14500	2.41	20241204	3.55	N	039440	500	79 억	1105353	N	N	968	N	N
146	20241204	160423	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14700	-460	5	-3.03	1869593350	127324	125.08	14710	15100	14500	19700	10620	15160	14683.72	6.95	0	16044	15506	15332	15066	14892	14626	15420	14980	79	4540	500	10610	10	1	15830000	2327	9.66	0.92	12	0.80	1521.00	15978.00	43250	20240313	-66.01	14500	20241204	1.38	43250	-66.01	20240313	14500	1.38	20241204	43250	-66.01	20240313	14500	1.38	20241204	3.62	N	039440	500	79 억	1099855	N	N	967	N	N
147	20241204	150424	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14630	-530	5	-3.50	1809585110	123236	121.07	14710	15100	14500	19700	10620	15160	14683.90	6.95	0	14656	15506	15332	15066	14892	14626	15420	14980	79	4540	500	10610	10	1	15830000	2316	9.62	0.92	12	0.78	1521.00	15978.00	43250	20240313	-66.17	14500	20241204	0.90	43250	-66.17	20240313	14500	0.90	20241204	43250	-66.17	20240313	14500	0.90	20241204	3.62	N	039440	500	79 억	1099855	N	N	1005	N	N
148	20241204	140424	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14600	-560	5	-3.69	1515597340	103108	101.29	14710	15100	14500	19700	10620	15160	14699.12	6.95	0	5036	15506	15332	15066	14892	14626	15420	14980	79	4540	500	10610	10	1	15830000	2311	9.60	0.91	12	0.65	1521.00	15978.00	43250	20240313	-66.24	14500	20241204	0.69	43250	-66.24	20240313	14500	0.69	20241204	43250	-66.24	20240313	14500	0.69	20241204	3.62	N	039440	500	79 억	1099855	N	N	1005	N	N
149	20241204	130420	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14690	-470	5	-3.10	1293816470	87960	86.41	14710	15100	14500	19700	10620	15160	14709.15	6.95	0	5159	15506	15332	15066	14892	14626	15420	14980	79	4540	500	10610	10	1	15830000	2325	9.66	0.92	12	0.56	1521.00	15978.00	43250	20240313	-66.03	14500	20241204	1.31	43250	-66.03	20240313	14500	1.31	20241204	43250	-66.03	20240313	14500	1.31	20241204	3.62	N	039440	500	79 억	1099855	N	N	1005	N	N
150	20241204	120418	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14720	-440	5	-2.90	1124556210	76420	75.07	14710	15100	14500	19700	10620	15160	14715.47	6.95	0	6013	15506	15332	15066	14892	14626	15420	14980	79	4540	500	10610	10	1	15830000	2330	9.68	0.92	12	0.48	1521.00	15978.00	43250	20240313	-65.97	14500	20241204	1.52	43250	-65.97	20240313	14500	1.52	20241204	43250	-65.97	20240313	14500	1.52	20241204	3.62	N	039440	500	79 억	1099855	N	N	1005	N	N
151	20241204	110416	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14540	-620	5	-4.09	825978820	55950	54.97	14710	15100	14540	19700	10620	15160	14762.80	6.95	0	-831	15506	15332	15066	14892	14626	15420	14980	79	4540	500	10610	10	1	15830000	2302	9.56	0.91	12	0.35	1521.00	15978.00	43250	20240313	-66.38	14540	20241204	0.00	43250	-66.38	20240313	14540	0.00	20241204	43250	-66.38	20240313	14540	0.00	20241204	3.62	N	039440	500	79 억	1099855	N	N	1005	N	N
152	20241204	100416	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14840	-320	5	-2.11	456463760	30782	30.24	14710	15100	14610	19700	10620	15160	14828.92	6.95	0	6725	15506	15332	15066	14892	14626	15420	14980	79	4540	500	10610	10	1	15830000	2349	9.76	0.93	12	0.19	1521.00	15978.00	43250	20240313	-65.69	14610	20241204	1.57	43250	-65.69	20240313	14610	1.57	20241204	43250	-65.69	20240313	14610	1.57	20241204	3.62	N	039440	500	79 억	1099855	N	N	1005	N	N
153	20241204	090421	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14900	-260	5	-1.72	93877230	6372	6.26	14710	14900	14610	19700	10620	15160	14732.77	6.95	0	-727	15506	15332	15066	14892	14626	15420	14980	79	4540	500	10610	10	1	15830000	2359	9.80	0.93	12	0.04	1521.00	15978.00	43250	20240313	-65.55	14610	20241204	1.98	43250	-65.55	20240313	14610	1.98	20241204	43250	-65.55	20240313	14610	1.98	20241204	3.62	N	039440	500	79 억	1099855	N	N	1005	N	N
154	20241203	160444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15160	410	2	2.78	1536814120	101722	89.16	14800	15240	14800	19170	10330	14750	15107.90	6.74	0	31556	15390	15070	14910	14590	14430	14990	14510	79	4420	500	10320	10	1	15830000	2400	9.97	0.95	12	0.64	1521.00	15978.00	43250	20240313	-64.95	14750	20241202	2.78	43250	-64.95	20240313	14750	2.78	20241202	43250	-64.95	20240313	14750	2.78	20241202	3.62	N	039440	500	79 억	1067397	N	N	977	N	N
155	20241203	150453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15160	410	2	2.78	1425483160	94387	82.73	14800	15240	14800	19170	10330	14750	15102.69	6.74	0	29652	15390	15070	14910	14590	14430	14990	14510	79	4420	500	10320	10	1	15830000	2400	9.97	0.95	12	0.60	1521.00	15978.00	43250	20240313	-64.95	14750	20241202	2.78	43250	-64.95	20240313	14750	2.78	20241202	43250	-64.95	20240313	14750	2.78	20241202	3.62	N	039440	500	79 억	1067397	N	N	293	N	N
156	20241203	140445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15200	450	2	3.05	1242978870	82388	72.21	14800	15240	14800	19170	10330	14750	15087.06	6.74	0	28643	15390	15070	14910	14590	14430	14990	14510	79	4420	500	10320	10	1	15830000	2406	9.99	0.95	12	0.52	1521.00	15978.00	43250	20240313	-64.86	14750	20241202	3.05	43250	-64.86	20240313	14750	3.05	20241202	43250	-64.86	20240313	14750	3.05	20241202	3.62	N	039440	500	79 억	1067397	N	N	293	N	N
157	20241203	130442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15110	360	2	2.44	972363640	64552	56.58	14800	15240	14800	19170	10330	14750	15063.46	6.74	0	22526	15390	15070	14910	14590	14430	14990	14510	79	4420	500	10320	10	1	15830000	2392	9.93	0.95	12	0.41	1521.00	15978.00	43250	20240313	-65.06	14750	20241202	2.44	43250	-65.06	20240313	14750	2.44	20241202	43250	-65.06	20240313	14750	2.44	20241202	3.62	N	039440	500	79 억	1067397	N	N	293	N	N
158	20241203	120500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15050	300	2	2.03	839769630	55763	48.88	14800	15240	14800	19170	10330	14750	15059.84	6.74	0	19901	15390	15070	14910	14590	14430	14990	14510	79	4420	500	10320	10	1	15830000	2382	9.89	0.94	12	0.35	1521.00	15978.00	43250	20240313	-65.20	14750	20241202	2.03	43250	-65.20	20240313	14750	2.03	20241202	43250	-65.20	20240313	14750	2.03	20241202	3.62	N	039440	500	79 억	1067397	N	N	293	N	N
159	20241203	110443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14980	230	2	1.56	744160360	49399	43.30	14800	15240	14800	19170	10330	14750	15064.53	6.74	0	19007	15390	15070	14910	14590	14430	14990	14510	79	4420	500	10320	10	1	15830000	2371	9.85	0.94	12	0.31	1521.00	15978.00	43250	20240313	-65.36	14750	20241202	1.56	43250	-65.36	20240313	14750	1.56	20241202	43250	-65.36	20240313	14750	1.56	20241202	3.62	N	039440	500	79 억	1067397	N	N	293	N	N
160	20241203	100434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14990	240	2	1.63	566422980	37545	32.91	14800	15240	14800	19170	10330	14750	15086.87	6.74	0	17373	15390	15070	14910	14590	14430	14990	14510	79	4420	500	10320	10	1	15830000	2373	9.86	0.94	12	0.24	1521.00	15978.00	43250	20240313	-65.34	14750	20241202	1.63	43250	-65.34	20240313	14750	1.63	20241202	43250	-65.34	20240313	14750	1.63	20241202	3.62	N	039440	500	79 억	1067397	N	N	293	N	N
161	20241203	090434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14980	230	2	1.56	33962800	2286	2.00	14800	15040	14800	19170	10330	14750	14858.77	6.74	0	709	15390	15070	14910	14590	14430	14990	14510	79	4420	500	10320	10	1	15830000	2371	9.85	0.94	12	0.01	1521.00	15978.00	43250	20240313	-65.36	14750	20241202	1.56	43250	-65.36	20240313	14750	1.56	20241202	43250	-65.36	20240313	14750	1.56	20241202	3.62	N	039440	500	79 억	1067397	N	N	293	N	N
162	20241202	160421	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14750	-240	5	-1.60	1686769030	112890	75.78	15010	15230	14750	19480	10500	14990	14942.43	6.66	0	13499	15650	15320	15050	14720	14450	15185	14585	79	4490	500	10490	10	1	15830000	2335	9.70	0.92	12	0.71	1521.00	15978.00	43250	20240313	-65.90	14750	20241202	0.00	43250	-65.90	20240313	14750	0.00	20241202	43250	-65.90	20240313	14750	0.00	20241202	3.51	N	039440	500	79 억	1053732	N	N	293	N	N
163	20241202	150449	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14890	-100	5	-0.67	1547816850	103493	69.47	15010	15230	14770	19480	10500	14990	14955.70	6.66	0	12361	15650	15320	15050	14720	14450	15185	14585	79	4490	500	10490	10	1	15830000	2357	9.79	0.93	12	0.65	1521.00	15978.00	43250	20240313	-65.57	14770	20241202	0.81	43250	-65.57	20240313	14770	0.81	20241202	43250	-65.57	20240313	14770	0.81	20241202	3.51	N	039440	500	79 억	1053732	N	N	1652	N	N
164	20241202	140432	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15030	40	2	0.27	1367234860	91383	61.34	15010	15230	14770	19480	10500	14990	14961.53	6.66	0	13330	15650	15320	15050	14720	14450	15185	14585	79	4490	500	10490	10	1	15830000	2379	9.88	0.94	12	0.58	1521.00	15978.00	43250	20240313	-65.25	14770	20241202	1.76	43250	-65.25	20240313	14770	1.76	20241202	43250	-65.25	20240313	14770	1.76	20241202	3.51	N	039440	500	79 억	1053732	N	N	1652	N	N
165	20241202	130434	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14880	-110	5	-0.73	942614460	63086	42.35	15010	15230	14770	19480	10500	14990	14941.58	6.66	0	2198	15650	15320	15050	14720	14450	15185	14585	79	4490	500	10490	10	1	15830000	2356	9.78	0.93	12	0.40	1521.00	15978.00	43250	20240313	-65.60	14770	20241202	0.74	43250	-65.60	20240313	14770	0.74	20241202	43250	-65.60	20240313	14770	0.74	20241202	3.51	N	039440	500	79 억	1053732	N	N	1652	N	N
166	20241202	120448	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14950	-40	5	-0.27	799572320	53462	35.89	15010	15230	14770	19480	10500	14990	14955.77	6.66	0	185	15650	15320	15050	14720	14450	15185	14585	79	4490	500	10490	10	1	15830000	2367	9.83	0.94	12	0.34	1521.00	15978.00	43250	20240313	-65.43	14770	20241202	1.22	43250	-65.43	20240313	14770	1.22	20241202	43250	-65.43	20240313	14770	1.22	20241202	3.51	N	039440	500	79 억	1053732	N	N	1652	N	N
167	20241202	110423	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14940	-50	5	-0.33	688918650	46051	30.91	15010	15230	14770	19480	10500	14990	14959.77	6.66	0	159	15650	15320	15050	14720	14450	15185	14585	79	4490	500	10490	10	1	15830000	2365	9.82	0.94	12	0.29	1521.00	15978.00	43250	20240313	-65.46	14770	20241202	1.15	43250	-65.46	20240313	14770	1.15	20241202	43250	-65.46	20240313	14770	1.15	20241202	3.51	N	039440	500	79 억	1053732	N	N	1652	N	N
168	20241202	100421	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14930	-60	5	-0.40	457133440	30592	20.54	15010	15230	14770	19480	10500	14990	14942.59	6.66	0	-6961	15650	15320	15050	14720	14450	15185	14585	79	4490	500	10490	10	1	15830000	2363	9.82	0.93	12	0.19	1521.00	15978.00	43250	20240313	-65.48	14770	20241202	1.08	43250	-65.48	20240313	14770	1.08	20241202	43250	-65.48	20240313	14770	1.08	20241202	3.51	N	039440	500	79 억	1053732	N	N	1652	N	N
169	20241202	090422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15180	190	2	1.27	63500280	4224	2.84	15010	15230	15010	19480	10500	14990	15035.39	6.66	0	1628	15650	15320	15050	14720	14450	15185	14585	79	4490	500	10490	10	1	15830000	2403	9.98	0.95	12	0.03	1521.00	15978.00	43250	20240313	-64.90	14780	20241129	2.71	43250	-64.90	20240313	14780	2.71	20241129	43250	-64.90	20240313	14780	2.71	20241129	3.51	N	039440	500	79 억	1053732	N	N	1652	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History