KissMeData/282880/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161143	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	13070	40	2	0.31	226678940	17393	33.75	13000	13170	12830	16930	9130	13030	13032.74	1.59	2857	2879	13950	13490	13120	12660	12290	13305	12475	56	3900	500	9380	10	1	11141807	1456	12.15	0.86	12	0.16	1076.00	15152.00	28618	20240223	-54.33	11243	20241210	16.25	28618	-54.33	20240223	11243	16.25	20241210	29450	-55.62	20240223	11570	12.96	20241210	3.38	N	282880	500	55 억	176962	N	N	6	N	N
3	20241231	151128	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	13070	40	2	0.31	226678940	17393	33.75	13000	13170	12830	16930	9130	13030	13032.74	1.59	2857	2879	13950	13490	13120	12660	12290	13305	12475	56	3900	500	9380	10	1	11141807	1456	12.15	0.86	12	0.16	1076.00	15152.00	28618	20240223	-54.33	11243	20241210	16.25	28618	-54.33	20240223	11243	16.25	20241210	29450	-55.62	20240223	11570	12.96	20241210	3.38	N	282880	500	55 억	176962	N	N	6	N	N
4	20241231	141143	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	13070	40	2	0.31	226678940	17393	33.75	13000	13170	12830	16930	9130	13030	13032.74	1.59	2857	2879	13950	13490	13120	12660	12290	13305	12475	56	3900	500	9380	10	1	11141807	1456	12.15	0.86	12	0.16	1076.00	15152.00	28618	20240223	-54.33	11243	20241210	16.25	28618	-54.33	20240223	11243	16.25	20241210	29450	-55.62	20240223	11570	12.96	20241210	3.38	N	282880	500	55 억	176962	N	N	6	N	N
5	20241231	131144	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	13070	40	2	0.31	226678940	17393	33.75	13000	13170	12830	16930	9130	13030	13032.74	1.59	2857	2879	13950	13490	13120	12660	12290	13305	12475	56	3900	500	9380	10	1	11141807	1456	12.15	0.86	12	0.16	1076.00	15152.00	28618	20240223	-54.33	11243	20241210	16.25	28618	-54.33	20240223	11243	16.25	20241210	29450	-55.62	20240223	11570	12.96	20241210	3.38	N	282880	500	55 억	176962	N	N	6	N	N
6	20241231	121143	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	13070	40	2	0.31	226678940	17393	33.75	13000	13170	12830	16930	9130	13030	13032.74	1.59	2857	2879	13950	13490	13120	12660	12290	13305	12475	56	3900	500	9380	10	1	11141807	1456	12.15	0.86	12	0.16	1076.00	15152.00	28618	20240223	-54.33	11243	20241210	16.25	28618	-54.33	20240223	11243	16.25	20241210	29450	-55.62	20240223	11570	12.96	20241210	3.38	N	282880	500	55 억	176962	N	N	6	N	N
7	20241231	111142	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	13070	40	2	0.31	226678940	17393	33.75	13000	13170	12830	16930	9130	13030	13032.74	1.59	2857	2879	13950	13490	13120	12660	12290	13305	12475	56	3900	500	9380	10	1	11141807	1456	12.15	0.86	12	0.16	1076.00	15152.00	28618	20240223	-54.33	11243	20241210	16.25	28618	-54.33	20240223	11243	16.25	20241210	29450	-55.62	20240223	11570	12.96	20241210	3.38	N	282880	500	55 억	176962	N	N	6	N	N
8	20241231	101136	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	13070	40	2	0.31	226678940	17393	33.75	13000	13170	12830	16930	9130	13030	13032.74	1.59	2857	2879	13950	13490	13120	12660	12290	13305	12475	56	3900	500	9380	10	1	11141807	1456	12.15	0.86	12	0.16	1076.00	15152.00	28618	20240223	-54.33	11243	20241210	16.25	28618	-54.33	20240223	11243	16.25	20241210	29450	-55.62	20240223	11570	12.96	20241210	3.38	N	282880	500	55 억	176962	N	N	6	N	N
9	20241231	091137	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	13070	40	2	0.31	226678940	17393	33.75	13000	13170	12830	16930	9130	13030	13032.74	1.59	2857	2879	13950	13490	13120	12660	12290	13305	12475	56	3900	500	9380	10	1	11141807	1456	12.15	0.86	12	0.16	1076.00	15152.00	28618	20240223	-54.33	11243	20241210	16.25	28618	-54.33	20240223	11243	16.25	20241210	29450	-55.62	20240223	11570	12.96	20241210	3.38	N	282880	500	55 억	176962	N	N	6	N	N
10	20241230	161136	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	13070	40	2	0.31	226326490	17366	33.70	13000	13170	12830	16930	9130	13030	13032.74	1.56	0	2879	13950	13490	13120	12660	12290	13305	12475	56	3900	500	9380	10	1	11141807	1456	12.15	0.86	12	0.16	1076.00	15152.00	28618	20240223	-54.33	11243	20241210	16.25	28618	-54.33	20240223	11243	16.25	20241210	29450	-55.62	20240223	11570	12.96	20241210	3.38	N	282880	500	55 억	174105	N	N	6	N	N
11	20241230	151140	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	13060	30	2	0.23	218590560	16774	32.55	13000	13170	12830	16930	9130	13030	13031.51	1.56	0	2860	13950	13490	13120	12660	12290	13305	12475	56	3900	500	9380	10	1	11141807	1455	12.14	0.86	12	0.15	1076.00	15152.00	28618	20240223	-54.36	11243	20241210	16.16	28618	-54.36	20240223	11243	16.16	20241210	29450	-55.65	20240223	11570	12.88	20241210	3.38	N	282880	500	55 억	174105	N	N	0	N	N
12	20241230	141140	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	13080	50	2	0.38	198142730	15210	29.52	13000	13170	12830	16930	9130	13030	13027.13	1.56	0	2214	13950	13490	13120	12660	12290	13305	12475	56	3900	500	9380	10	1	11141807	1457	12.16	0.86	12	0.14	1076.00	15152.00	28618	20240223	-54.29	11243	20241210	16.34	28618	-54.29	20240223	11243	16.34	20241210	29450	-55.59	20240223	11570	13.05	20241210	3.38	N	282880	500	55 억	174105	N	N	0	N	N
13	20241230	131141	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	13090	60	2	0.46	174473520	13399	26.00	13000	13170	12830	16930	9130	13030	13021.38	1.56	0	2147	13950	13490	13120	12660	12290	13305	12475	56	3900	500	9380	10	1	11141807	1458	12.17	0.86	12	0.12	1076.00	15152.00	28618	20240223	-54.26	11243	20241210	16.43	28618	-54.26	20240223	11243	16.43	20241210	29450	-55.55	20240223	11570	13.14	20241210	3.38	N	282880	500	55 억	174105	N	N	0	N	N
14	20241230	121135	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	13010	-20	5	-0.15	135598040	10411	20.20	13000	13170	12830	16930	9130	13030	13024.49	1.56	0	1643	13950	13490	13120	12660	12290	13305	12475	56	3900	500	9380	10	1	11141807	1450	12.09	0.86	12	0.09	1076.00	15152.00	28618	20240223	-54.54	11243	20241210	15.72	28618	-54.54	20240223	11243	15.72	20241210	29450	-55.82	20240223	11570	12.45	20241210	3.38	N	282880	500	55 억	174105	N	N	0	N	N
15	20241230	111138	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	13100	70	2	0.54	89660700	6893	13.38	13000	13170	12830	16930	9130	13030	13007.47	1.56	0	1042	13950	13490	13120	12660	12290	13305	12475	56	3900	500	9380	10	1	11141807	1460	12.17	0.86	12	0.06	1076.00	15152.00	28618	20240223	-54.22	11243	20241210	16.52	28618	-54.22	20240223	11243	16.52	20241210	29450	-55.52	20240223	11570	13.22	20241210	3.38	N	282880	500	55 억	174105	N	N	0	N	N
16	20241230	101138	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	13000	-30	5	-0.23	55517720	4285	8.32	13000	13090	12830	16930	9130	13030	12956.12	1.56	0	914	13950	13490	13120	12660	12290	13305	12475	56	3900	500	9380	10	1	11141807	1448	12.08	0.86	12	0.04	1076.00	15152.00	28618	20240223	-54.57	11243	20241210	15.63	28618	-54.57	20240223	11243	15.63	20241210	29450	-55.86	20240223	11570	12.36	20241210	3.38	N	282880	500	55 억	174105	N	N	0	N	N
17	20241230	091140	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12990	-40	5	-0.31	8942210	689	1.34	13000	13090	12900	16930	9130	13030	12977.78	1.56	0	-226	13950	13490	13120	12660	12290	13305	12475	56	3900	500	9380	10	1	11141807	1447	12.07	0.86	12	0.01	1076.00	15152.00	28618	20240223	-54.61	11243	20241210	15.54	28618	-54.61	20240223	11243	15.54	20241210	29450	-55.89	20240223	11570	12.27	20241210	3.38	N	282880	500	55 억	174105	N	N	0	N	N
18	20241227	161133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13030	-400	5	-2.98	666848060	51261	150.08	13430	13580	12750	17450	9410	13430	13008.74	1.74	0	-20402	13644	13537	13381	13274	13118	13590	13327	56	4020	500	9660	10	1	11141807	1452	12.11	0.86	12	0.46	1076.00	15152.00	28618	20240223	-54.47	11243	20241210	15.89	28618	-54.47	20240223	11243	15.89	20241210	29450	-55.76	20240223	11570	12.62	20241210	3.35	N	282880	500	55 억	193574	N	N	0	N	N
19	20241227	151132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12970	-460	5	-3.43	634933630	48804	142.89	13430	13580	12750	17450	9410	13430	13009.87	1.74	0	-19475	13644	13537	13381	13274	13118	13590	13327	56	4020	500	9660	10	1	11141807	1445	12.05	0.86	12	0.44	1076.00	15152.00	28618	20240223	-54.68	11243	20241210	15.36	28618	-54.68	20240223	11243	15.36	20241210	29450	-55.96	20240223	11570	12.10	20241210	3.35	N	282880	500	55 억	193574	N	N	0	N	N
20	20241227	141135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12930	-500	5	-3.72	586144150	45037	131.86	13430	13580	12750	17450	9410	13430	13014.72	1.74	0	-18216	13644	13537	13381	13274	13118	13590	13327	56	4020	500	9660	10	1	11141807	1441	12.02	0.85	12	0.40	1076.00	15152.00	28618	20240223	-54.82	11243	20241210	15.00	28618	-54.82	20240223	11243	15.00	20241210	29450	-56.10	20240223	11570	11.75	20241210	3.35	N	282880	500	55 억	193574	N	N	0	N	N
21	20241227	131133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12760	-670	5	-4.99	551833870	42368	124.05	13430	13580	12750	17450	9410	13430	13024.78	1.74	0	-17496	13644	13537	13381	13274	13118	13590	13327	56	4020	500	9660	10	1	11141807	1422	11.86	0.84	12	0.38	1076.00	15152.00	28618	20240223	-55.41	11243	20241210	13.49	28618	-55.41	20240223	11243	13.49	20241210	29450	-56.67	20240223	11570	10.29	20241210	3.35	N	282880	500	55 억	193574	N	N	0	N	N
22	20241227	121134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12840	-590	5	-4.39	432443380	33056	96.78	13430	13580	12840	17450	9410	13430	13082.14	1.74	0	-17031	13644	13537	13381	13274	13118	13590	13327	56	4020	500	9660	10	1	11141807	1431	11.93	0.85	12	0.30	1076.00	15152.00	28618	20240223	-55.13	11243	20241210	14.20	28618	-55.13	20240223	11243	14.20	20241210	29450	-56.40	20240223	11570	10.98	20241210	3.35	N	282880	500	55 억	193574	N	N	0	N	N
23	20241227	111133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12890	-540	5	-4.02	357001400	27198	79.63	13430	13580	12870	17450	9410	13430	13126.02	1.74	0	-13545	13644	13537	13381	13274	13118	13590	13327	56	4020	500	9660	10	1	11141807	1436	11.98	0.85	12	0.24	1076.00	15152.00	28618	20240223	-54.96	11243	20241210	14.65	28618	-54.96	20240223	11243	14.65	20241210	29450	-56.23	20240223	11570	11.41	20241210	3.35	N	282880	500	55 억	193574	N	N	0	N	N
24	20241227	101131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13230	-200	5	-1.49	189474690	14329	41.95	13430	13580	13100	17450	9410	13430	13223.16	1.74	0	-6003	13644	13537	13381	13274	13118	13590	13327	56	4020	500	9660	10	1	11141807	1474	12.30	0.87	12	0.13	1076.00	15152.00	28618	20240223	-53.77	11243	20241210	17.67	28618	-53.77	20240223	11243	17.67	20241210	29450	-55.08	20240223	11570	14.35	20241210	3.35	N	282880	500	55 억	193574	N	N	0	N	N
25	20241227	091136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13290	-140	5	-1.04	79281990	5946	17.41	13430	13580	13110	17450	9410	13430	13333.67	1.74	0	-1761	13644	13537	13381	13274	13118	13590	13327	56	4020	500	9660	10	1	11141807	1481	12.35	0.88	12	0.05	1076.00	15152.00	28618	20240223	-53.56	11243	20241210	18.21	28618	-53.56	20240223	11243	18.21	20241210	29450	-54.87	20240223	11570	14.87	20241210	3.35	N	282880	500	55 억	193574	N	N	0	N	N
26	20241226	161127	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13820	150	2	1.10	482708850	35039	140.25	13750	13880	13610	17770	9570	13670	13773.55	1.72	0	1339	14123	13896	13773	13546	13423	13835	13485	56	4100	500	9840	10	1	11141807	1540	12.84	0.91	12	0.31	1076.00	15152.00	29450	20240223	-53.07	11570	20241210	19.45	29450	-53.07	20240223	11570	19.45	20241210	29450	-53.07	20240223	11570	19.45	20241210	3.43	N	282880	500	55 억	191837	N	N	3	N	N
27	20241226	151124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13770	100	2	0.73	444410980	32267	129.15	13750	13880	13610	17770	9570	13670	13772.93	1.72	0	1509	14123	13896	13773	13546	13423	13835	13485	56	4100	500	9840	10	1	11141807	1534	12.80	0.91	12	0.29	1076.00	15152.00	29450	20240223	-53.24	11570	20241210	19.01	29450	-53.24	20240223	11570	19.01	20241210	29450	-53.24	20240223	11570	19.01	20241210	3.43	N	282880	500	55 억	191837	N	N	3	N	N
28	20241226	141123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13850	180	2	1.32	388522530	28214	112.93	13750	13880	13610	17770	9570	13670	13770.56	1.72	0	557	14123	13896	13773	13546	13423	13835	13485	56	4100	500	9840	10	1	11141807	1543	12.87	0.91	12	0.25	1076.00	15152.00	29450	20240223	-52.97	11570	20241210	19.71	29450	-52.97	20240223	11570	19.71	20241210	29450	-52.97	20240223	11570	19.71	20241210	3.43	N	282880	500	55 억	191837	N	N	3	N	N
29	20241226	131124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13870	200	2	1.46	267885740	19475	77.95	13750	13880	13610	17770	9570	13670	13755.37	1.72	0	2731	14123	13896	13773	13546	13423	13835	13485	56	4100	500	9840	10	1	11141807	1545	12.89	0.92	12	0.17	1076.00	15152.00	29450	20240223	-52.90	11570	20241210	19.88	29450	-52.90	20240223	11570	19.88	20241210	29450	-52.90	20240223	11570	19.88	20241210	3.43	N	282880	500	55 억	191837	N	N	3	N	N
30	20241226	121122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13810	140	2	1.02	221172660	16098	64.43	13750	13850	13610	17770	9570	13670	13739.14	1.72	0	860	14123	13896	13773	13546	13423	13835	13485	56	4100	500	9840	10	1	11141807	1539	12.83	0.91	12	0.14	1076.00	15152.00	29450	20240223	-53.11	11570	20241210	19.36	29450	-53.11	20240223	11570	19.36	20241210	29450	-53.11	20240223	11570	19.36	20241210	3.43	N	282880	500	55 억	191837	N	N	3	N	N
31	20241226	111121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13780	110	2	0.80	176484390	12856	51.46	13750	13850	13610	17770	9570	13670	13727.78	1.72	0	-380	14123	13896	13773	13546	13423	13835	13485	56	4100	500	9840	10	1	11141807	1535	12.81	0.91	12	0.12	1076.00	15152.00	29450	20240223	-53.21	11570	20241210	19.10	29450	-53.21	20240223	11570	19.10	20241210	29450	-53.21	20240223	11570	19.10	20241210	3.43	N	282880	500	55 억	191837	N	N	3	N	N
32	20241226	101124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13710	40	2	0.29	118153680	8624	34.52	13750	13850	13610	17770	9570	13670	13700.57	1.72	0	-2109	14123	13896	13773	13546	13423	13835	13485	56	4100	500	9840	10	1	11141807	1528	12.74	0.90	12	0.08	1076.00	15152.00	29450	20240223	-53.45	11570	20241210	18.50	29450	-53.45	20240223	11570	18.50	20241210	29450	-53.45	20240223	11570	18.50	20241210	3.43	N	282880	500	55 억	191837	N	N	3	N	N
33	20241226	091125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13730	60	2	0.44	21215550	1545	6.18	13750	13850	13680	17770	9570	13670	13731.75	1.72	0	-202	14123	13896	13773	13546	13423	13835	13485	56	4100	500	9840	10	1	11141807	1530	12.76	0.91	12	0.01	1076.00	15152.00	29450	20240223	-53.38	11570	20241210	18.67	29450	-53.38	20240223	11570	18.67	20241210	29450	-53.38	20240223	11570	18.67	20241210	3.43	N	282880	500	55 억	191837	N	N	3	N	N
34	20241224	161123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13670	-50	5	-0.36	340965890	24735	79.97	13750	14000	13650	17830	9610	13720	13784.75	1.81	0	-9141	14080	13900	13620	13440	13160	13990	13530	56	4110	500	9870	10	1	11141807	1523	12.70	0.90	12	0.22	1076.00	15152.00	29450	20240223	-53.58	11570	20241210	18.15	29450	-53.58	20240223	11570	18.15	20241210	29450	-53.58	20240223	11570	18.15	20241210	3.40	N	282880	500	55 억	201350	N	N	3	N	N
35	20241224	151122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13680	-40	5	-0.29	332176410	24092	77.89	13750	14000	13680	17830	9610	13720	13787.83	1.81	0	-9042	14080	13900	13620	13440	13160	13990	13530	56	4110	500	9870	10	1	11141807	1524	12.71	0.90	12	0.22	1076.00	15152.00	29450	20240223	-53.55	11570	20241210	18.24	29450	-53.55	20240223	11570	18.24	20241210	29450	-53.55	20240223	11570	18.24	20241210	3.40	N	282880	500	55 억	201350	N	N	0	N	N
36	20241224	141120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13720	0	3	0.00	255400320	18489	59.78	13750	14000	13700	17830	9610	13720	13813.64	1.81	0	-6610	14080	13900	13620	13440	13160	13990	13530	56	4110	500	9870	10	1	11141807	1529	12.75	0.91	12	0.17	1076.00	15152.00	29450	20240223	-53.41	11570	20241210	18.58	29450	-53.41	20240223	11570	18.58	20241210	29450	-53.41	20240223	11570	18.58	20241210	3.40	N	282880	500	55 억	201350	N	N	0	N	N
37	20241224	131121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13730	10	2	0.07	214276520	15490	50.08	13750	14000	13700	17830	9610	13720	13833.22	1.81	0	-3834	14080	13900	13620	13440	13160	13990	13530	56	4110	500	9870	10	1	11141807	1530	12.76	0.91	12	0.14	1076.00	15152.00	29450	20240223	-53.38	11570	20241210	18.67	29450	-53.38	20240223	11570	18.67	20241210	29450	-53.38	20240223	11570	18.67	20241210	3.40	N	282880	500	55 억	201350	N	N	0	N	N
38	20241224	121122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13770	50	2	0.36	199424180	14407	46.58	13750	14000	13700	17830	9610	13720	13842.17	1.81	0	-3341	14080	13900	13620	13440	13160	13990	13530	56	4110	500	9870	10	1	11141807	1534	12.80	0.91	12	0.13	1076.00	15152.00	29450	20240223	-53.24	11570	20241210	19.01	29450	-53.24	20240223	11570	19.01	20241210	29450	-53.24	20240223	11570	19.01	20241210	3.40	N	282880	500	55 억	201350	N	N	0	N	N
39	20241224	111123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13730	10	2	0.07	171929410	12404	40.10	13750	14000	13730	17830	9610	13720	13860.80	1.81	0	-3695	14080	13900	13620	13440	13160	13990	13530	56	4110	500	9870	10	1	11141807	1530	12.76	0.91	12	0.11	1076.00	15152.00	29450	20240223	-53.38	11570	20241210	18.67	29450	-53.38	20240223	11570	18.67	20241210	29450	-53.38	20240223	11570	18.67	20241210	3.40	N	282880	500	55 억	201350	N	N	0	N	N
40	20241224	101121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13840	120	2	0.87	134041670	9657	31.22	13750	14000	13750	17830	9610	13720	13880.26	1.81	0	-1813	14080	13900	13620	13440	13160	13990	13530	56	4110	500	9870	10	1	11141807	1542	12.86	0.91	12	0.09	1076.00	15152.00	29450	20240223	-53.01	11570	20241210	19.62	29450	-53.01	20240223	11570	19.62	20241210	29450	-53.01	20240223	11570	19.62	20241210	3.40	N	282880	500	55 억	201350	N	N	0	N	N
41	20241224	091128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13820	100	2	0.73	13639360	990	3.20	13750	13820	13750	17830	9610	13720	13777.13	1.81	0	259	14080	13900	13620	13440	13160	13990	13530	56	4110	500	9870	10	1	11141807	1540	12.84	0.91	12	0.01	1076.00	15152.00	29450	20240223	-53.07	11570	20241210	19.45	29450	-53.07	20240223	11570	19.45	20241210	29450	-53.07	20240223	11570	19.45	20241210	3.40	N	282880	500	55 억	201350	N	N	0	N	N
42	20241223	161113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13720	300	2	2.24	421156090	30825	67.54	13460	13800	13340	17440	9400	13420	13662.77	1.67	0	15046	14033	13726	13563	13256	13093	13645	13175	56	4020	500	9660	10	1	11141807	1529	12.75	0.91	12	0.28	1076.00	15152.00	29450	20240223	-53.41	11570	20241210	18.58	29450	-53.41	20240223	11570	18.58	20241210	29450	-53.41	20240223	11570	18.58	20241210	3.39	N	282880	500	55 억	186480	N	N	0	N	N
43	20241223	151118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13770	350	2	2.61	399308810	29234	64.06	13460	13800	13340	17440	9400	13420	13659.05	1.67	0	15353	14033	13726	13563	13256	13093	13645	13175	56	4020	500	9660	10	1	11141807	1534	12.80	0.91	12	0.26	1076.00	15152.00	29450	20240223	-53.24	11570	20241210	19.01	29450	-53.24	20240223	11570	19.01	20241210	29450	-53.24	20240223	11570	19.01	20241210	3.39	N	282880	500	55 억	186480	N	N	0	N	N
44	20241223	141113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13780	360	2	2.68	323333550	23706	51.94	13460	13800	13340	17440	9400	13420	13639.31	1.67	0	12561	14033	13726	13563	13256	13093	13645	13175	56	4020	500	9660	10	1	11141807	1535	12.81	0.91	12	0.21	1076.00	15152.00	29450	20240223	-53.21	11570	20241210	19.10	29450	-53.21	20240223	11570	19.10	20241210	29450	-53.21	20240223	11570	19.10	20241210	3.39	N	282880	500	55 억	186480	N	N	0	N	N
45	20241223	131113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13710	290	2	2.16	280626590	20599	45.14	13460	13800	13340	17440	9400	13420	13623.31	1.67	0	10477	14033	13726	13563	13256	13093	13645	13175	56	4020	500	9660	10	1	11141807	1528	12.74	0.90	12	0.18	1076.00	15152.00	29450	20240223	-53.45	11570	20241210	18.50	29450	-53.45	20240223	11570	18.50	20241210	29450	-53.45	20240223	11570	18.50	20241210	3.39	N	282880	500	55 억	186480	N	N	0	N	N
46	20241223	121116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13790	370	2	2.76	270680950	19875	43.55	13460	13800	13340	17440	9400	13420	13619.17	1.67	0	10376	14033	13726	13563	13256	13093	13645	13175	56	4020	500	9660	10	1	11141807	1536	12.82	0.91	12	0.18	1076.00	15152.00	29450	20240223	-53.17	11570	20241210	19.19	29450	-53.17	20240223	11570	19.19	20241210	29450	-53.17	20240223	11570	19.19	20241210	3.39	N	282880	500	55 억	186480	N	N	0	N	N
47	20241223	111112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13710	290	2	2.16	230447040	16950	37.14	13460	13770	13340	17440	9400	13420	13595.70	1.67	0	8391	14033	13726	13563	13256	13093	13645	13175	56	4020	500	9660	10	1	11141807	1528	12.74	0.90	12	0.15	1076.00	15152.00	29450	20240223	-53.45	11570	20241210	18.50	29450	-53.45	20240223	11570	18.50	20241210	29450	-53.45	20240223	11570	18.50	20241210	3.39	N	282880	500	55 억	186480	N	N	0	N	N
48	20241223	101106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13650	230	2	1.71	166507060	12283	26.91	13460	13720	13340	17440	9400	13420	13555.90	1.67	0	6282	14033	13726	13563	13256	13093	13645	13175	56	4020	500	9660	10	1	11141807	1521	12.69	0.90	12	0.11	1076.00	15152.00	29450	20240223	-53.65	11570	20241210	17.98	29450	-53.65	20240223	11570	17.98	20241210	29450	-53.65	20240223	11570	17.98	20241210	3.39	N	282880	500	55 억	186480	N	N	0	N	N
49	20241223	091112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13680	260	2	1.94	36493780	2669	5.85	13460	13720	13460	17440	9400	13420	13673.20	1.67	0	1443	14033	13726	13563	13256	13093	13645	13175	56	4020	500	9660	10	1	11141807	1524	12.71	0.90	12	0.02	1076.00	15152.00	29450	20240223	-53.55	11570	20241210	18.24	29450	-53.55	20240223	11570	18.24	20241210	29450	-53.55	20240223	11570	18.24	20241210	3.39	N	282880	500	55 억	186480	N	N	0	N	N
50	20241220	161107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13420	-390	5	-2.82	618766770	45566	139.07	13830	13870	13400	17950	9670	13810	13580.16	1.68	0	-308	14076	13942	13766	13632	13456	14010	13700	56	4140	500	9940	10	1	11141807	1495	12.47	0.89	12	0.41	1076.00	15152.00	29450	20240223	-54.43	11570	20241210	15.99	29450	-54.43	20240223	11570	15.99	20241210	29450	-54.43	20240223	11570	15.99	20241210	3.40	N	282880	500	55 억	186721	N	N	0	N	N
51	20241220	151110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13480	-330	5	-2.39	555539440	40864	124.72	13830	13870	13460	17950	9670	13810	13594.84	1.68	0	-402	14076	13942	13766	13632	13456	14010	13700	56	4140	500	9940	10	1	11141807	1502	12.53	0.89	12	0.37	1076.00	15152.00	29450	20240223	-54.23	11570	20241210	16.51	29450	-54.23	20240223	11570	16.51	20241210	29450	-54.23	20240223	11570	16.51	20241210	3.40	N	282880	500	55 억	186721	N	N	0	N	N
52	20241220	141107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13550	-260	5	-1.88	499906020	36744	112.15	13830	13870	13460	17950	9670	13810	13605.11	1.68	0	-1240	14076	13942	13766	13632	13456	14010	13700	56	4140	500	9940	10	1	11141807	1510	12.59	0.89	12	0.33	1076.00	15152.00	29450	20240223	-53.99	11570	20241210	17.11	29450	-53.99	20240223	11570	17.11	20241210	29450	-53.99	20240223	11570	17.11	20241210	3.40	N	282880	500	55 억	186721	N	N	0	N	N
53	20241220	131107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	-310	5	-2.24	445024920	32677	99.73	13830	13870	13500	17950	9670	13810	13618.90	1.68	0	-1135	14076	13942	13766	13632	13456	14010	13700	56	4140	500	9940	10	1	11141807	1504	12.55	0.89	12	0.29	1076.00	15152.00	29450	20240223	-54.16	11570	20241210	16.68	29450	-54.16	20240223	11570	16.68	20241210	29450	-54.16	20240223	11570	16.68	20241210	3.40	N	282880	500	55 억	186721	N	N	0	N	N
54	20241220	121106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13550	-260	5	-1.88	373436650	27386	83.59	13830	13870	13500	17950	9670	13810	13636.04	1.68	0	-2101	14076	13942	13766	13632	13456	14010	13700	56	4140	500	9940	10	1	11141807	1510	12.59	0.89	12	0.25	1076.00	15152.00	29450	20240223	-53.99	11570	20241210	17.11	29450	-53.99	20240223	11570	17.11	20241210	29450	-53.99	20240223	11570	17.11	20241210	3.40	N	282880	500	55 억	186721	N	N	0	N	N
55	20241220	111105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13640	-170	5	-1.23	246060120	17982	54.88	13830	13870	13500	17950	9670	13810	13683.69	1.68	0	-3345	14076	13942	13766	13632	13456	14010	13700	56	4140	500	9940	10	1	11141807	1520	12.68	0.90	12	0.16	1076.00	15152.00	29450	20240223	-53.68	11570	20241210	17.89	29450	-53.68	20240223	11570	17.89	20241210	29450	-53.68	20240223	11570	17.89	20241210	3.40	N	282880	500	55 억	186721	N	N	0	N	N
56	20241220	101107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13830	20	2	0.14	179825620	13149	40.13	13830	13870	13500	17950	9670	13810	13675.99	1.68	0	-2527	14076	13942	13766	13632	13456	14010	13700	56	4140	500	9940	10	1	11141807	1541	12.85	0.91	12	0.12	1076.00	15152.00	29450	20240223	-53.04	11570	20241210	19.53	29450	-53.04	20240223	11570	19.53	20241210	29450	-53.04	20240223	11570	19.53	20241210	3.40	N	282880	500	55 억	186721	N	N	0	N	N
57	20241220	091108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13640	-170	5	-1.23	69532910	5076	15.49	13830	13870	13610	17950	9670	13810	13698.37	1.68	0	-3531	14076	13942	13766	13632	13456	14010	13700	56	4140	500	9940	10	1	11141807	1520	12.68	0.90	12	0.05	1076.00	15152.00	29450	20240223	-53.68	11570	20241210	17.89	29450	-53.68	20240223	11570	17.89	20241210	29450	-53.68	20240223	11570	17.89	20241210	3.40	N	282880	500	55 억	186721	N	N	0	N	N
58	20241219	161103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13810	-200	5	-1.43	448987790	32694	83.15	13700	13900	13590	18210	9810	14010	13732.68	1.68	0	-745	14323	14166	13933	13776	13543	14245	13855	56	4200	500	10080	10	1	11141807	1539	12.83	0.91	12	0.29	1076.00	15152.00	29450	20240223	-53.11	11570	20241210	19.36	29450	-53.11	20240223	11570	19.36	20241210	29450	-53.11	20240223	11570	19.36	20241210	3.38	N	282880	500	55 억	187466	N	N	0	N	N
59	20241219	151102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13800	-210	5	-1.50	429466970	31280	79.55	13700	13900	13590	18210	9810	14010	13729.76	1.68	0	-601	14323	14166	13933	13776	13543	14245	13855	56	4200	500	10080	10	1	11141807	1538	12.83	0.91	12	0.28	1076.00	15152.00	29450	20240223	-53.14	11570	20241210	19.27	29450	-53.14	20240223	11570	19.27	20241210	29450	-53.14	20240223	11570	19.27	20241210	3.38	N	282880	500	55 억	187466	N	N	0	N	N
60	20241219	141104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13870	-140	5	-1.00	397510950	28968	73.67	13700	13900	13590	18210	9810	14010	13722.42	1.68	0	272	14323	14166	13933	13776	13543	14245	13855	56	4200	500	10080	10	1	11141807	1545	12.89	0.92	12	0.26	1076.00	15152.00	29450	20240223	-52.90	11570	20241210	19.88	29450	-52.90	20240223	11570	19.88	20241210	29450	-52.90	20240223	11570	19.88	20241210	3.38	N	282880	500	55 억	187466	N	N	0	N	N
61	20241219	131102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13780	-230	5	-1.64	369541250	26951	68.54	13700	13900	13590	18210	9810	14010	13711.60	1.68	0	1253	14323	14166	13933	13776	13543	14245	13855	56	4200	500	10080	10	1	11141807	1535	12.81	0.91	12	0.24	1076.00	15152.00	29450	20240223	-53.21	11570	20241210	19.10	29450	-53.21	20240223	11570	19.10	20241210	29450	-53.21	20240223	11570	19.10	20241210	3.38	N	282880	500	55 억	187466	N	N	0	N	N
62	20241219	121105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13880	-130	5	-0.93	335754080	24509	62.33	13700	13900	13590	18210	9810	14010	13699.22	1.68	0	861	14323	14166	13933	13776	13543	14245	13855	56	4200	500	10080	10	1	11141807	1546	12.90	0.92	12	0.22	1076.00	15152.00	29450	20240223	-52.87	11570	20241210	19.97	29450	-52.87	20240223	11570	19.97	20241210	29450	-52.87	20240223	11570	19.97	20241210	3.38	N	282880	500	55 억	187466	N	N	0	N	N
63	20241219	111101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13790	-220	5	-1.57	292590620	21381	54.38	13700	13900	13590	18210	9810	14010	13684.61	1.68	0	-485	14323	14166	13933	13776	13543	14245	13855	56	4200	500	10080	10	1	11141807	1536	12.82	0.91	12	0.19	1076.00	15152.00	29450	20240223	-53.17	11570	20241210	19.19	29450	-53.17	20240223	11570	19.19	20241210	29450	-53.17	20240223	11570	19.19	20241210	3.38	N	282880	500	55 억	187466	N	N	0	N	N
64	20241219	101054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13750	-260	5	-1.86	240230450	17569	44.68	13700	13900	13590	18210	9810	14010	13673.54	1.68	0	846	14323	14166	13933	13776	13543	14245	13855	56	4200	500	10080	10	1	11141807	1532	12.78	0.91	12	0.16	1076.00	15152.00	29450	20240223	-53.31	11570	20241210	18.84	29450	-53.31	20240223	11570	18.84	20241210	29450	-53.31	20240223	11570	18.84	20241210	3.38	N	282880	500	55 억	187466	N	N	0	N	N
65	20241219	091105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13630	-380	5	-2.71	129932130	9506	24.18	13700	13900	13590	18210	9810	14010	13668.43	1.68	0	1303	14323	14166	13933	13776	13543	14245	13855	56	4200	500	10080	10	1	11141807	1519	12.67	0.90	12	0.09	1076.00	15152.00	29450	20240223	-53.72	11570	20241210	17.80	29450	-53.72	20240223	11570	17.80	20241210	29450	-53.72	20240223	11570	17.80	20241210	3.38	N	282880	500	55 억	187466	N	N	0	N	N
66	20241218	161058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14010	260	2	1.89	545746740	39238	95.30	13800	14090	13700	17870	9630	13750	13907.31	1.62	0	6699	14083	13916	13753	13586	13423	13835	13505	56	4120	500	9900	10	1	11141807	1561	13.02	0.92	12	0.35	1076.00	15152.00	29450	20240223	-52.43	11570	20241210	21.09	29450	-52.43	20240223	11570	21.09	20241210	29450	-52.43	20240223	11570	21.09	20241210	3.34	N	282880	500	55 억	180382	N	N	0	N	N
67	20241218	151103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14090	340	2	2.47	509174360	36629	88.97	13800	14090	13700	17870	9630	13750	13900.85	1.62	0	6451	14083	13916	13753	13586	13423	13835	13505	56	4120	500	9900	10	1	11141807	1570	13.09	0.93	12	0.33	1076.00	15152.00	29450	20240223	-52.16	11570	20241210	21.78	29450	-52.16	20240223	11570	21.78	20241210	29450	-52.16	20240223	11570	21.78	20241210	3.34	N	282880	500	55 억	180382	N	N	0	N	N
68	20241218	141101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13970	220	2	1.60	391482420	28229	68.57	13800	13970	13700	17870	9630	13750	13868.09	1.62	0	2992	14083	13916	13753	13586	13423	13835	13505	56	4120	500	9900	10	1	11141807	1557	12.98	0.92	12	0.25	1076.00	15152.00	29450	20240223	-52.56	11570	20241210	20.74	29450	-52.56	20240223	11570	20.74	20241210	29450	-52.56	20240223	11570	20.74	20241210	3.34	N	282880	500	55 억	180382	N	N	0	N	N
69	20241218	131102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13850	100	2	0.73	325848780	23517	57.12	13800	13970	13700	17870	9630	13750	13855.88	1.62	0	71	14083	13916	13753	13586	13423	13835	13505	56	4120	500	9900	10	1	11141807	1543	12.87	0.91	12	0.21	1076.00	15152.00	29450	20240223	-52.97	11570	20241210	19.71	29450	-52.97	20240223	11570	19.71	20241210	29450	-52.97	20240223	11570	19.71	20241210	3.34	N	282880	500	55 억	180382	N	N	0	N	N
70	20241218	121054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13840	90	2	0.65	312686550	22566	54.81	13800	13970	13700	17870	9630	13750	13856.53	1.62	0	214	14083	13916	13753	13586	13423	13835	13505	56	4120	500	9900	10	1	11141807	1542	12.86	0.91	12	0.20	1076.00	15152.00	29450	20240223	-53.01	11570	20241210	19.62	29450	-53.01	20240223	11570	19.62	20241210	29450	-53.01	20240223	11570	19.62	20241210	3.34	N	282880	500	55 억	180382	N	N	0	N	N
71	20241218	111059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13830	80	2	0.58	284924540	20559	49.94	13800	13970	13700	17870	9630	13750	13858.87	1.62	0	1135	14083	13916	13753	13586	13423	13835	13505	56	4120	500	9900	10	1	11141807	1541	12.85	0.91	12	0.18	1076.00	15152.00	29450	20240223	-53.04	11570	20241210	19.53	29450	-53.04	20240223	11570	19.53	20241210	29450	-53.04	20240223	11570	19.53	20241210	3.34	N	282880	500	55 억	180382	N	N	0	N	N
72	20241218	101101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13850	100	2	0.73	203591930	14704	35.71	13800	13970	13700	17870	9630	13750	13846.02	1.62	0	1893	14083	13916	13753	13586	13423	13835	13505	56	4120	500	9900	10	1	11141807	1543	12.87	0.91	12	0.13	1076.00	15152.00	29450	20240223	-52.97	11570	20241210	19.71	29450	-52.97	20240223	11570	19.71	20241210	29450	-52.97	20240223	11570	19.71	20241210	3.34	N	282880	500	55 억	180382	N	N	0	N	N
73	20241218	091104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13890	140	2	1.02	50717580	3665	8.90	13800	13970	13700	17870	9630	13750	13838.36	1.62	0	1424	14083	13916	13753	13586	13423	13835	13505	56	4120	500	9900	10	1	11141807	1548	12.91	0.92	12	0.03	1076.00	15152.00	29450	20240223	-52.84	11570	20241210	20.05	29450	-52.84	20240223	11570	20.05	20241210	29450	-52.84	20240223	11570	20.05	20241210	3.34	N	282880	500	55 억	180382	N	N	0	N	N
74	20241217	161056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13750	-100	5	-0.72	561665300	40991	36.64	13850	13920	13590	18000	9700	13850	13700.25	1.63	0	-1151	15023	14436	14013	13426	13003	14730	13720	56	4150	500	9970	10	1	11141807	1532	12.78	0.91	12	0.37	1076.00	15152.00	29450	20240223	-53.31	11570	20241210	18.84	29450	-53.31	20240223	11570	18.84	20241210	29450	-53.31	20240223	11570	18.84	20241210	3.39	N	282880	500	55 억	181118	N	N	8	N	N
75	20241217	151101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13720	-130	5	-0.94	525566280	38365	34.30	13850	13920	13590	18000	9700	13850	13698.23	1.63	0	-1331	15023	14436	14013	13426	13003	14730	13720	56	4150	500	9970	10	1	11141807	1529	12.75	0.91	12	0.34	1076.00	15152.00	29450	20240223	-53.41	11570	20241210	18.58	29450	-53.41	20240223	11570	18.58	20241210	29450	-53.41	20240223	11570	18.58	20241210	3.39	N	282880	500	55 억	181118	N	N	8	N	N
76	20241217	141052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13770	-80	5	-0.58	473093070	34542	30.88	13850	13920	13590	18000	9700	13850	13695.18	1.63	0	-2228	15023	14436	14013	13426	13003	14730	13720	56	4150	500	9970	10	1	11141807	1534	12.80	0.91	12	0.31	1076.00	15152.00	29450	20240223	-53.24	11570	20241210	19.01	29450	-53.24	20240223	11570	19.01	20241210	29450	-53.24	20240223	11570	19.01	20241210	3.39	N	282880	500	55 억	181118	N	N	8	N	N
77	20241217	131048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13680	-170	5	-1.23	400012620	29232	26.13	13850	13920	13590	18000	9700	13850	13682.80	1.63	0	-4876	15023	14436	14013	13426	13003	14730	13720	56	4150	500	9970	10	1	11141807	1524	12.71	0.90	12	0.26	1076.00	15152.00	29450	20240223	-53.55	11570	20241210	18.24	29450	-53.55	20240223	11570	18.24	20241210	29450	-53.55	20240223	11570	18.24	20241210	3.39	N	282880	500	55 억	181118	N	N	8	N	N
78	20241217	121021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13650	-200	5	-1.44	356406860	26040	23.28	13850	13920	13590	18000	9700	13850	13685.50	1.63	0	-5009	15023	14436	14013	13426	13003	14730	13720	56	4150	500	9970	10	1	11141807	1521	12.69	0.90	12	0.23	1076.00	15152.00	29450	20240223	-53.65	11570	20241210	17.98	29450	-53.65	20240223	11570	17.98	20241210	29450	-53.65	20240223	11570	17.98	20241210	3.39	N	282880	500	55 억	181118	N	N	8	N	N
79	20241217	111035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13670	-180	5	-1.30	304263980	22219	19.86	13850	13920	13590	18000	9700	13850	13692.30	1.63	0	-4543	15023	14436	14013	13426	13003	14730	13720	56	4150	500	9970	10	1	11141807	1523	12.70	0.90	12	0.20	1076.00	15152.00	29450	20240223	-53.58	11570	20241210	18.15	29450	-53.58	20240223	11570	18.15	20241210	29450	-53.58	20240223	11570	18.15	20241210	3.39	N	282880	500	55 억	181118	N	N	8	N	N
80	20241217	101042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13670	-180	5	-1.30	278392420	20322	18.17	13850	13920	13590	18000	9700	13850	13697.41	1.63	0	-4142	15023	14436	14013	13426	13003	14730	13720	56	4150	500	9970	10	1	11141807	1523	12.70	0.90	12	0.18	1076.00	15152.00	29450	20240223	-53.58	11570	20241210	18.15	29450	-53.58	20240223	11570	18.15	20241210	29450	-53.58	20240223	11570	18.15	20241210	3.39	N	282880	500	55 억	181118	N	N	8	N	N
81	20241217	091058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13660	-190	5	-1.37	99618300	7225	6.46	13850	13920	13660	18000	9700	13850	13786.04	1.63	0	-2616	15023	14436	14013	13426	13003	14730	13720	56	4150	500	9970	10	1	11141807	1522	12.70	0.90	12	0.06	1076.00	15152.00	29450	20240223	-53.62	11570	20241210	18.06	29450	-53.62	20240223	11570	18.06	20241210	29450	-53.62	20240223	11570	18.06	20241210	3.39	N	282880	500	55 억	181118	N	N	8	N	N
82	20241216	161048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13850	270	2	1.99	1548720050	110623	161.11	13800	14600	13590	17650	9510	13580	14000.01	1.53	0	10626	13886	13732	13586	13432	13286	13810	13510	56	4070	500	9770	10	1	11141807	1543	12.87	0.91	12	0.99	1076.00	15152.00	29450	20240223	-52.97	11570	20241210	19.71	29450	-52.97	20240223	11570	19.71	20241210	29450	-52.97	20240223	11570	19.71	20241210	3.41	N	282880	500	55 억	170200	N	N	8	N	N
83	20241216	151058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13810	230	2	1.69	1514540670	108154	157.51	13800	14600	13590	17650	9510	13580	14003.56	1.53	0	10779	13886	13732	13586	13432	13286	13810	13510	56	4070	500	9770	10	1	11141807	1539	12.83	0.91	12	0.97	1076.00	15152.00	29450	20240223	-53.11	11570	20241210	19.36	29450	-53.11	20240223	11570	19.36	20241210	29450	-53.11	20240223	11570	19.36	20241210	3.41	N	282880	500	55 억	170200	N	N	2	N	N
84	20241216	141056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13940	360	2	2.65	1182247380	84138	122.54	13800	14600	13590	17650	9510	13580	14051.29	1.53	0	6783	13886	13732	13586	13432	13286	13810	13510	56	4070	500	9770	10	1	11141807	1553	12.96	0.92	12	0.76	1076.00	15152.00	29450	20240223	-52.67	11570	20241210	20.48	29450	-52.67	20240223	11570	20.48	20241210	29450	-52.67	20240223	11570	20.48	20241210	3.41	N	282880	500	55 억	170200	N	N	2	N	N
85	20241216	131058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13840	260	2	1.91	396888560	28794	41.94	13800	13930	13590	17650	9510	13580	13783.72	1.53	0	5451	13886	13732	13586	13432	13286	13810	13510	56	4070	500	9770	10	1	11141807	1542	12.86	0.91	12	0.26	1076.00	15152.00	29450	20240223	-53.01	11570	20241210	19.62	29450	-53.01	20240223	11570	19.62	20241210	29450	-53.01	20240223	11570	19.62	20241210	3.41	N	282880	500	55 억	170200	N	N	2	N	N
86	20241216	121057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13870	290	2	2.14	324262380	23560	34.31	13800	13870	13590	17650	9510	13580	13763.26	1.53	0	6424	13886	13732	13586	13432	13286	13810	13510	56	4070	500	9770	10	1	11141807	1545	12.89	0.92	12	0.21	1076.00	15152.00	29450	20240223	-52.90	11570	20241210	19.88	29450	-52.90	20240223	11570	19.88	20241210	29450	-52.90	20240223	11570	19.88	20241210	3.41	N	282880	500	55 억	170200	N	N	2	N	N
87	20241216	111056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13810	230	2	1.69	288700920	20986	30.56	13800	13850	13590	17650	9510	13580	13756.83	1.53	0	5161	13886	13732	13586	13432	13286	13810	13510	56	4070	500	9770	10	1	11141807	1539	12.83	0.91	12	0.19	1076.00	15152.00	29450	20240223	-53.11	11570	20241210	19.36	29450	-53.11	20240223	11570	19.36	20241210	29450	-53.11	20240223	11570	19.36	20241210	3.41	N	282880	500	55 억	170200	N	N	2	N	N
88	20241216	101057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13780	200	2	1.47	210383880	15291	22.27	13800	13850	13590	17650	9510	13580	13758.67	1.53	0	4197	13886	13732	13586	13432	13286	13810	13510	56	4070	500	9770	10	1	11141807	1535	12.81	0.91	12	0.14	1076.00	15152.00	29450	20240223	-53.21	11570	20241210	19.10	29450	-53.21	20240223	11570	19.10	20241210	29450	-53.21	20240223	11570	19.10	20241210	3.41	N	282880	500	55 억	170200	N	N	2	N	N
89	20241216	091057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13840	260	2	1.91	80859830	5878	8.56	13800	13840	13590	17650	9510	13580	13756.35	1.53	0	2021	13886	13732	13586	13432	13286	13810	13510	56	4070	500	9770	10	1	11141807	1542	12.86	0.91	12	0.05	1076.00	15152.00	29450	20240223	-53.01	11570	20241210	19.62	29450	-53.01	20240223	11570	19.62	20241210	29450	-53.01	20240223	11570	19.62	20241210	3.41	N	282880	500	55 억	170200	N	N	2	N	N
90	20241213	161049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13580	30	2	0.22	928855860	68289	123.05	13560	13740	13440	17610	9490	13550	13601.86	1.41	0	12606	13936	13742	13386	13192	12836	13840	13290	56	4060	500	9750	10	1	11141807	1513	12.62	0.90	12	0.61	1076.00	15152.00	29450	20240223	-53.89	11570	20241210	17.37	29450	-53.89	20240223	11570	17.37	20241210	29450	-53.89	20240223	11570	17.37	20241210	3.51	N	282880	500	55 억	157605	N	N	2	N	N
91	20241213	151054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13620	70	2	0.52	905549240	66572	119.96	13560	13740	13440	17610	9490	13550	13602.55	1.41	0	11884	13936	13742	13386	13192	12836	13840	13290	56	4060	500	9750	10	1	11141807	1518	12.66	0.90	12	0.60	1076.00	15152.00	29450	20240223	-53.75	11570	20241210	17.72	29450	-53.75	20240223	11570	17.72	20241210	29450	-53.75	20240223	11570	17.72	20241210	3.51	N	282880	500	55 억	157605	N	N	1	N	N
92	20241213	141054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13680	130	2	0.96	799220230	58759	105.88	13560	13740	13440	17610	9490	13550	13601.66	1.41	0	14989	13936	13742	13386	13192	12836	13840	13290	56	4060	500	9750	10	1	11141807	1524	12.71	0.90	12	0.53	1076.00	15152.00	29450	20240223	-53.55	11570	20241210	18.24	29450	-53.55	20240223	11570	18.24	20241210	29450	-53.55	20240223	11570	18.24	20241210	3.51	N	282880	500	55 억	157605	N	N	1	N	N
93	20241213	131055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13630	80	2	0.59	594444030	43789	78.90	13560	13660	13440	17610	9490	13550	13575.19	1.41	0	5831	13936	13742	13386	13192	12836	13840	13290	56	4060	500	9750	10	1	11141807	1519	12.67	0.90	12	0.39	1076.00	15152.00	29450	20240223	-53.72	11570	20241210	17.80	29450	-53.72	20240223	11570	17.80	20241210	29450	-53.72	20240223	11570	17.80	20241210	3.51	N	282880	500	55 억	157605	N	N	1	N	N
94	20241213	121055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13540	-10	5	-0.07	537485250	39603	71.36	13560	13660	13440	17610	9490	13550	13571.83	1.41	0	5027	13936	13742	13386	13192	12836	13840	13290	56	4060	500	9750	10	1	11141807	1509	12.58	0.89	12	0.36	1076.00	15152.00	29450	20240223	-54.02	11570	20241210	17.03	29450	-54.02	20240223	11570	17.03	20241210	29450	-54.02	20240223	11570	17.03	20241210	3.51	N	282880	500	55 억	157605	N	N	1	N	N
95	20241213	111053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13590	40	2	0.30	477078520	35154	63.34	13560	13660	13440	17610	9490	13550	13571.10	1.41	0	3905	13936	13742	13386	13192	12836	13840	13290	56	4060	500	9750	10	1	11141807	1514	12.63	0.90	12	0.32	1076.00	15152.00	29450	20240223	-53.85	11570	20241210	17.46	29450	-53.85	20240223	11570	17.46	20241210	29450	-53.85	20240223	11570	17.46	20241210	3.51	N	282880	500	55 억	157605	N	N	1	N	N
96	20241213	101045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13490	-60	5	-0.44	298072180	21970	39.59	13560	13650	13440	17610	9490	13550	13567.24	1.41	0	754	13936	13742	13386	13192	12836	13840	13290	56	4060	500	9750	10	1	11141807	1503	12.54	0.89	12	0.20	1076.00	15152.00	29450	20240223	-54.19	11570	20241210	16.59	29450	-54.19	20240223	11570	16.59	20241210	29450	-54.19	20240223	11570	16.59	20241210	3.51	N	282880	500	55 억	157605	N	N	1	N	N
97	20241213	091051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13520	-30	5	-0.22	142356870	10477	18.88	13560	13650	13440	17610	9490	13550	13587.56	1.41	0	-1153	13936	13742	13386	13192	12836	13840	13290	56	4060	500	9750	10	1	11141807	1506	12.57	0.89	12	0.09	1076.00	15152.00	29450	20240223	-54.09	11570	20241210	16.85	29450	-54.09	20240223	11570	16.85	20241210	29450	-54.09	20240223	11570	16.85	20241210	3.51	N	282880	500	55 억	157605	N	N	1	N	N
98	20241212	161053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13550	200	2	1.50	739313300	55297	90.11	13350	13580	13030	17350	9350	13350	13368.61	1.40	0	1319	13776	13562	13156	12942	12536	13670	13050	56	4000	500	9610	10	1	11141807	1510	12.59	0.89	12	0.50	1076.00	15152.00	29450	20240223	-53.99	11570	20241210	17.11	29450	-53.99	20240223	11570	17.11	20241210	29450	-53.99	20240223	11570	17.11	20241210	3.60	N	282880	500	55 억	156125	N	N	1	N	N
99	20241212	151047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13530	180	2	1.35	711793470	53266	86.80	13350	13580	13030	17350	9350	13350	13363.00	1.40	0	1862	13776	13562	13156	12942	12536	13670	13050	56	4000	500	9610	10	1	11141807	1507	12.57	0.89	12	0.48	1076.00	15152.00	29450	20240223	-54.06	11570	20241210	16.94	29450	-54.06	20240223	11570	16.94	20241210	29450	-54.06	20240223	11570	16.94	20241210	3.60	N	282880	500	55 억	156125	N	N	0	N	N
100	20241212	141045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13300	-50	5	-0.37	587295850	44011	71.72	13350	13490	13030	17350	9350	13350	13344.30	1.40	0	-3080	13776	13562	13156	12942	12536	13670	13050	56	4000	500	9610	10	1	11141807	1482	12.36	0.88	12	0.40	1076.00	15152.00	29450	20240223	-54.84	11570	20241210	14.95	29450	-54.84	20240223	11570	14.95	20241210	29450	-54.84	20240223	11570	14.95	20241210	3.60	N	282880	500	55 억	156125	N	N	0	N	N
101	20241212	131033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13310	-40	5	-0.30	508552020	38076	62.05	13350	13490	13030	17350	9350	13350	13356.24	1.40	0	-5493	13776	13562	13156	12942	12536	13670	13050	56	4000	500	9610	10	1	11141807	1483	12.37	0.88	12	0.34	1076.00	15152.00	29450	20240223	-54.80	11570	20241210	15.04	29450	-54.80	20240223	11570	15.04	20241210	29450	-54.80	20240223	11570	15.04	20241210	3.60	N	282880	500	55 억	156125	N	N	0	N	N
102	20241212	121028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13290	-60	5	-0.45	481844250	36066	58.77	13350	13490	13030	17350	9350	13350	13360.07	1.40	0	-4592	13776	13562	13156	12942	12536	13670	13050	56	4000	500	9610	10	1	11141807	1481	12.35	0.88	12	0.32	1076.00	15152.00	29450	20240223	-54.87	11570	20241210	14.87	29450	-54.87	20240223	11570	14.87	20241210	29450	-54.87	20240223	11570	14.87	20241210	3.60	N	282880	500	55 억	156125	N	N	0	N	N
103	20241212	111039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13360	10	2	0.07	365565110	27369	44.60	13350	13490	13030	17350	9350	13350	13356.90	1.40	0	-1330	13776	13562	13156	12942	12536	13670	13050	56	4000	500	9610	10	1	11141807	1489	12.42	0.88	12	0.25	1076.00	15152.00	29450	20240223	-54.63	11570	20241210	15.47	29450	-54.63	20240223	11570	15.47	20241210	29450	-54.63	20240223	11570	15.47	20241210	3.60	N	282880	500	55 억	156125	N	N	0	N	N
104	20241212	101037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13300	-50	5	-0.37	287312760	21514	35.06	13350	13490	13030	17350	9350	13350	13354.69	1.40	0	-1703	13776	13562	13156	12942	12536	13670	13050	56	4000	500	9610	10	1	11141807	1482	12.36	0.88	12	0.19	1076.00	15152.00	29450	20240223	-54.84	11570	20241210	14.95	29450	-54.84	20240223	11570	14.95	20241210	29450	-54.84	20240223	11570	14.95	20241210	3.60	N	282880	500	55 억	156125	N	N	0	N	N
105	20241212	091046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13450	100	2	0.75	106984010	8008	13.05	13350	13490	13030	17350	9350	13350	13359.64	1.40	0	1728	13776	13562	13156	12942	12536	13670	13050	56	4000	500	9610	10	1	11141807	1499	12.50	0.89	12	0.07	1076.00	15152.00	29450	20240223	-54.33	11570	20241210	16.25	29450	-54.33	20240223	11570	16.25	20241210	29450	-54.33	20240223	11570	16.25	20241210	3.60	N	282880	500	55 억	156125	N	N	0	N	N
106	20241211	161039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13350	600	2	4.71	806877930	61297	67.77	12750	13370	12750	16570	8930	12750	13163.32	1.31	0	11356	13536	13142	12356	11962	11176	13340	12160	56	3820	500	9180	10	1	11141807	1487	12.41	0.88	12	0.55	1076.00	15152.00	29450	20240223	-54.67	11570	20241210	15.38	29450	-54.67	20240223	11570	15.38	20241210	29450	-54.67	20240223	11570	15.38	20241210	3.71	N	282880	500	55 억	145927	N	N	0	N	N
107	20241211	151016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13330	580	2	4.55	759515820	57749	63.84	12750	13340	12750	16570	8930	12750	13152.02	1.31	0	10964	13536	13142	12356	11962	11176	13340	12160	56	3820	500	9180	10	1	11141807	1485	12.39	0.88	12	0.52	1076.00	15152.00	29450	20240223	-54.74	11570	20241210	15.21	29450	-54.74	20240223	11570	15.21	20241210	29450	-54.74	20240223	11570	15.21	20241210	3.71	N	282880	500	55 억	145927	N	N	0	N	N
108	20241211	141047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13260	510	2	4.00	691887720	52661	58.22	12750	13320	12750	16570	8930	12750	13138.52	1.31	0	9547	13536	13142	12356	11962	11176	13340	12160	56	3820	500	9180	10	1	11141807	1477	12.32	0.88	12	0.47	1076.00	15152.00	29450	20240223	-54.97	11570	20241210	14.61	29450	-54.97	20240223	11570	14.61	20241210	29450	-54.97	20240223	11570	14.61	20241210	3.71	N	282880	500	55 억	145927	N	N	0	N	N
109	20241211	131049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13200	450	2	3.53	655320830	49899	55.17	12750	13320	12750	16570	8930	12750	13132.95	1.31	0	9528	13536	13142	12356	11962	11176	13340	12160	56	3820	500	9180	10	1	11141807	1471	12.27	0.87	12	0.45	1076.00	15152.00	29450	20240223	-55.18	11570	20241210	14.09	29450	-55.18	20240223	11570	14.09	20241210	29450	-55.18	20240223	11570	14.09	20241210	3.71	N	282880	500	55 억	145927	N	N	0	N	N
110	20241211	121050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13220	470	2	3.69	551027110	41994	46.43	12750	13320	12750	16570	8930	12750	13121.57	1.31	0	8921	13536	13142	12356	11962	11176	13340	12160	56	3820	500	9180	10	1	11141807	1473	12.29	0.87	12	0.38	1076.00	15152.00	29450	20240223	-55.11	11570	20241210	14.26	29450	-55.11	20240223	11570	14.26	20241210	29450	-55.11	20240223	11570	14.26	20241210	3.71	N	282880	500	55 억	145927	N	N	0	N	N
111	20241211	111046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13230	480	2	3.76	505699570	38574	42.65	12750	13290	12750	16570	8930	12750	13109.86	1.31	0	9330	13536	13142	12356	11962	11176	13340	12160	56	3820	500	9180	10	1	11141807	1474	12.30	0.87	12	0.35	1076.00	15152.00	29450	20240223	-55.08	11570	20241210	14.35	29450	-55.08	20240223	11570	14.35	20241210	29450	-55.08	20240223	11570	14.35	20241210	3.71	N	282880	500	55 억	145927	N	N	0	N	N
112	20241211	101047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13150	400	2	3.14	370536990	28359	31.35	12750	13260	12750	16570	8930	12750	13065.94	1.31	0	5040	13536	13142	12356	11962	11176	13340	12160	56	3820	500	9180	10	1	11141807	1465	12.22	0.87	12	0.25	1076.00	15152.00	29450	20240223	-55.35	11570	20241210	13.66	29450	-55.35	20240223	11570	13.66	20241210	29450	-55.35	20240223	11570	13.66	20241210	3.71	N	282880	500	55 억	145927	N	N	0	N	N
113	20241211	091052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13070	320	2	2.51	148825450	11550	12.77	12750	13110	12750	16570	8930	12750	12885.32	1.31	0	7104	13536	13142	12356	11962	11176	13340	12160	56	3820	500	9180	10	1	11141807	1456	12.15	0.86	12	0.10	1076.00	15152.00	29450	20240223	-55.62	11570	20241210	12.96	29450	-55.62	20240223	11570	12.96	20241210	29450	-55.62	20240223	11570	12.96	20241210	3.71	N	282880	500	55 억	145927	N	N	0	N	N
114	20241210	161037	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12750	1100	2	9.44	1091393840	88682	63.88	11570	12750	11570	15140	8160	11650	12299.46	1.02	0	31741	12610	12130	11890	11410	11170	12010	11290	56	3490	500	8380	10	1	11141807	1421	11.85	0.84	12	0.80	1076.00	15152.00	29450	20240223	-56.71	11570	20241210	10.20	29450	-56.71	20240223	11570	10.20	20241210	29450	-56.71	20240223	11570	10.20	20241210	3.74	N	282880	500	55 억	113218	N	N	0	N	N
115	20241210	151040	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12600	950	2	8.15	979663030	79896	57.55	11570	12710	11570	15140	8160	11650	12261.73	1.02	0	29835	12610	12130	11890	11410	11170	12010	11290	56	3490	500	8380	10	1	11141807	1404	11.71	0.83	12	0.72	1076.00	15152.00	29450	20240223	-57.22	11570	20241210	8.90	29450	-57.22	20240223	11570	8.90	20241210	29450	-57.22	20240223	11570	8.90	20241210	3.74	N	282880	500	55 억	113218	N	N	0	N	N
116	20241210	141039	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12580	930	2	7.98	873054130	71462	51.48	11570	12650	11570	15140	8160	11650	12217.04	1.02	0	25242	12610	12130	11890	11410	11170	12010	11290	56	3490	500	8380	10	1	11141807	1402	11.69	0.83	12	0.64	1076.00	15152.00	29450	20240223	-57.28	11570	20241210	8.73	29450	-57.28	20240223	11570	8.73	20241210	29450	-57.28	20240223	11570	8.73	20241210	3.74	N	282880	500	55 억	113218	N	N	0	N	N
117	20241210	131040	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12520	870	2	7.47	785177320	64492	46.46	11570	12590	11570	15140	8160	11650	12174.80	1.02	0	24855	12610	12130	11890	11410	11170	12010	11290	56	3490	500	8380	10	1	11141807	1395	11.64	0.83	12	0.58	1076.00	15152.00	29450	20240223	-57.49	11570	20241210	8.21	29450	-57.49	20240223	11570	8.21	20241210	29450	-57.49	20240223	11570	8.21	20241210	3.74	N	282880	500	55 억	113218	N	N	0	N	N
118	20241210	121039	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12460	810	2	6.95	691753570	57017	41.07	11570	12560	11570	15140	8160	11650	12132.41	1.02	0	18611	12610	12130	11890	11410	11170	12010	11290	56	3490	500	8380	10	1	11141807	1388	11.58	0.82	12	0.51	1076.00	15152.00	29450	20240223	-57.69	11570	20241210	7.69	29450	-57.69	20240223	11570	7.69	20241210	29450	-57.69	20240223	11570	7.69	20241210	3.74	N	282880	500	55 억	113218	N	N	0	N	N
119	20241210	111039	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12500	850	2	7.30	593553300	49161	35.41	11570	12500	11570	15140	8160	11650	12073.66	1.02	0	16062	12610	12130	11890	11410	11170	12010	11290	56	3490	500	8380	10	1	11141807	1393	11.62	0.82	12	0.44	1076.00	15152.00	29450	20240223	-57.56	11570	20241210	8.04	29450	-57.56	20240223	11570	8.04	20241210	29450	-57.56	20240223	11570	8.04	20241210	3.74	N	282880	500	55 억	113218	N	N	0	N	N
120	20241210	101039	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12230	580	2	4.98	444772420	37186	26.79	11570	12430	11570	15140	8160	11650	11960.75	1.02	0	13435	12610	12130	11890	11410	11170	12010	11290	56	3490	500	8380	10	1	11141807	1363	11.37	0.81	12	0.33	1076.00	15152.00	29450	20240223	-58.47	11570	20241210	5.70	29450	-58.47	20240223	11570	5.70	20241210	29450	-58.47	20240223	11570	5.70	20241210	3.74	N	282880	500	55 억	113218	N	N	0	N	N
121	20241210	091046	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12010	360	2	3.09	189711370	16166	11.64	11570	12070	11570	15140	8160	11650	11735.21	1.02	0	5977	12610	12130	11890	11410	11170	12010	11290	56	3490	500	8380	10	1	11141807	1338	11.16	0.79	12	0.15	1076.00	15152.00	29450	20240223	-59.22	11570	20241210	3.80	29450	-59.22	20240223	11570	3.80	20241210	29450	-59.22	20240223	11570	3.80	20241210	3.74	N	282880	500	55 억	113218	N	N	0	N	N
122	20241209	161036	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11650	-900	5	-7.17	1614186030	136297	109.34	12370	12370	11650	16310	8790	12550	11845.24	1.05	0	-3843	13496	13022	12566	12092	11636	12795	11865	56	3760	500	9030	10	1	11141807	1298	10.83	0.77	12	1.22	1076.00	15152.00	29450	20240223	-60.44	11650	20241209	0.00	29450	-60.44	20240223	11650	0.00	20241209	29450	-60.44	20240223	11650	0.00	20241209	3.82	N	282880	500	55 억	117017	N	N	0	N	N
123	20241209	151037	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11710	-840	5	-6.69	1395370540	117539	94.29	12370	12370	11690	16310	8790	12550	11871.55	1.05	0	-4671	13496	13022	12566	12092	11636	12795	11865	56	3760	500	9030	10	1	11141807	1305	10.88	0.77	12	1.05	1076.00	15152.00	29450	20240223	-60.24	11690	20241209	0.17	29450	-60.24	20240223	11690	0.17	20241209	29450	-60.24	20240223	11690	0.17	20241209	3.82	N	282880	500	55 억	117017	N	N	0	N	N
124	20241209	141038	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11750	-800	5	-6.37	1195986010	100536	80.65	12370	12370	11720	16310	8790	12550	11896.09	1.05	0	-4433	13496	13022	12566	12092	11636	12795	11865	56	3760	500	9030	10	1	11141807	1309	10.92	0.78	12	0.90	1076.00	15152.00	29450	20240223	-60.10	11720	20241209	0.26	29450	-60.10	20240223	11720	0.26	20241209	29450	-60.10	20240223	11720	0.26	20241209	3.82	N	282880	500	55 억	117017	N	N	0	N	N
125	20241209	131041	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11730	-820	5	-6.53	1080583630	90728	72.78	12370	12370	11720	16310	8790	12550	11910.14	1.05	0	-8071	13496	13022	12566	12092	11636	12795	11865	56	3760	500	9030	10	1	11141807	1307	10.90	0.77	12	0.81	1076.00	15152.00	29450	20240223	-60.17	11720	20241209	0.09	29450	-60.17	20240223	11720	0.09	20241209	29450	-60.17	20240223	11720	0.09	20241209	3.82	N	282880	500	55 억	117017	N	N	0	N	N
126	20241209	121036	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11910	-640	5	-5.10	868730080	72758	58.37	12370	12370	11750	16310	8790	12550	11939.99	1.05	0	-9041	13496	13022	12566	12092	11636	12795	11865	56	3760	500	9030	10	1	11141807	1327	11.07	0.79	12	0.65	1076.00	15152.00	29450	20240223	-59.56	11750	20241209	1.36	29450	-59.56	20240223	11750	1.36	20241209	29450	-59.56	20240223	11750	1.36	20241209	3.82	N	282880	500	55 억	117017	N	N	0	N	N
127	20241209	111037	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11880	-670	5	-5.34	755767630	63240	50.73	12370	12370	11750	16310	8790	12550	11950.78	1.05	0	-9215	13496	13022	12566	12092	11636	12795	11865	56	3760	500	9030	10	1	11141807	1324	11.04	0.78	12	0.57	1076.00	15152.00	29450	20240223	-59.66	11750	20241209	1.11	29450	-59.66	20240223	11750	1.11	20241209	29450	-59.66	20240223	11750	1.11	20241209	3.82	N	282880	500	55 억	117017	N	N	0	N	N
128	20241209	101035	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12010	-540	5	-4.30	610867130	51090	40.99	12370	12370	11750	16310	8790	12550	11956.68	1.05	0	-9727	13496	13022	12566	12092	11636	12795	11865	56	3760	500	9030	10	1	11141807	1338	11.16	0.79	12	0.46	1076.00	15152.00	29450	20240223	-59.22	11750	20241209	2.21	29450	-59.22	20240223	11750	2.21	20241209	29450	-59.22	20240223	11750	2.21	20241209	3.82	N	282880	500	55 억	117017	N	N	0	N	N
129	20241209	091029	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11980	-570	5	-4.54	195645120	16193	12.99	12370	12370	11970	16310	8790	12550	12082.05	1.05	0	-7642	13496	13022	12566	12092	11636	12795	11865	56	3760	500	9030	10	1	11141807	1335	11.13	0.79	12	0.15	1076.00	15152.00	29450	20240223	-59.32	11970	20241209	0.08	29450	-59.32	20240223	11970	0.08	20241209	29450	-59.32	20240223	11970	0.08	20241209	3.82	N	282880	500	55 억	117017	N	N	0	N	N
130	20241206	161028	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12550	-390	5	-3.01	1521764250	121453	167.17	12800	13040	12110	16820	9060	12940	12528.80	1.02	0	3380	13913	13426	13113	12626	12313	13270	12470	56	3880	500	9310	10	1	11141807	1398	11.66	0.83	12	1.09	1076.00	15152.00	29450	20240223	-57.39	12110	20241206	3.63	29450	-57.39	20240223	12110	3.63	20241206	29450	-57.39	20240223	12110	3.63	20241206	3.75	N	282880	500	55 억	113682	N	N	0	N	N
131	20241206	151032	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12530	-410	5	-3.17	1463501200	116812	160.79	12800	13040	12110	16820	9060	12940	12528.69	1.02	0	4013	13913	13426	13113	12626	12313	13270	12470	56	3880	500	9310	10	1	11141807	1396	11.64	0.83	12	1.05	1076.00	15152.00	29450	20240223	-57.45	12110	20241206	3.47	29450	-57.45	20240223	12110	3.47	20241206	29450	-57.45	20240223	12110	3.47	20241206	3.75	N	282880	500	55 억	113682	N	N	0	N	N
132	20241206	141029	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12470	-470	5	-3.63	1352101310	107942	148.58	12800	13040	12110	16820	9060	12940	12526.18	1.02	0	2521	13913	13426	13113	12626	12313	13270	12470	56	3880	500	9310	10	1	11141807	1389	11.59	0.82	12	0.97	1076.00	15152.00	29450	20240223	-57.66	12110	20241206	2.97	29450	-57.66	20240223	12110	2.97	20241206	29450	-57.66	20240223	12110	2.97	20241206	3.75	N	282880	500	55 억	113682	N	N	0	N	N
133	20241206	131030	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12430	-510	5	-3.94	1292080550	103126	141.95	12800	13040	12110	16820	9060	12940	12529.14	1.02	0	4092	13913	13426	13113	12626	12313	13270	12470	56	3880	500	9310	10	1	11141807	1385	11.55	0.82	12	0.93	1076.00	15152.00	29450	20240223	-57.79	12110	20241206	2.64	29450	-57.79	20240223	12110	2.64	20241206	29450	-57.79	20240223	12110	2.64	20241206	3.75	N	282880	500	55 억	113682	N	N	0	N	N
134	20241206	121024	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12480	-460	5	-3.55	1174748720	93709	128.99	12800	13040	12110	16820	9060	12940	12536.14	1.02	0	5904	13913	13426	13113	12626	12313	13270	12470	56	3880	500	9310	10	1	11141807	1390	11.60	0.82	12	0.84	1076.00	15152.00	29450	20240223	-57.62	12110	20241206	3.06	29450	-57.62	20240223	12110	3.06	20241206	29450	-57.62	20240223	12110	3.06	20241206	3.75	N	282880	500	55 억	113682	N	N	0	N	N
135	20241206	111020	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12290	-650	5	-5.02	1018126640	81124	111.66	12800	13040	12110	16820	9060	12940	12550.25	1.02	0	1537	13913	13426	13113	12626	12313	13270	12470	56	3880	500	9310	10	1	11141807	1369	11.42	0.81	12	0.73	1076.00	15152.00	29450	20240223	-58.27	12110	20241206	1.49	29450	-58.27	20240223	12110	1.49	20241206	29450	-58.27	20240223	12110	1.49	20241206	3.75	N	282880	500	55 억	113682	N	N	0	N	N
136	20241206	101021	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12620	-320	5	-2.47	521186910	40864	56.25	12800	13040	12560	16820	9060	12940	12754.18	1.02	0	3295	13913	13426	13113	12626	12313	13270	12470	56	3880	500	9310	10	1	11141807	1406	11.73	0.83	12	0.37	1076.00	15152.00	29450	20240223	-57.15	12560	20241206	0.48	29450	-57.15	20240223	12560	0.48	20241206	29450	-57.15	20240223	12560	0.48	20241206	3.75	N	282880	500	55 억	113682	N	N	0	N	N
137	20241206	091029	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13000	60	2	0.46	99525450	7685	10.58	12800	13040	12800	16820	9060	12940	12950.61	1.02	0	1413	13913	13426	13113	12626	12313	13270	12470	56	3880	500	9310	10	1	11141807	1448	12.08	0.86	12	0.07	1076.00	15152.00	29450	20240223	-55.86	12800	20241206	1.56	29450	-55.86	20240223	12800	1.56	20241206	29450	-55.86	20240223	12800	1.56	20241206	3.75	N	282880	500	55 억	113682	N	N	0	N	N
138	20241205	161008	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12940	-410	5	-3.07	910325670	69271	83.20	13600	13600	12800	17350	9350	13350	13141.70	1.09	0	-8125	13976	13662	13486	13172	12996	13575	13085	56	4000	500	9610	10	1	11141807	1442	12.03	0.85	12	0.62	1076.00	15152.00	29450	20240223	-56.06	12800	20241205	1.09	29450	-56.06	20240223	12800	1.09	20241205	29450	-56.06	20240223	12800	1.09	20241205	3.78	N	282880	500	55 억	121825	N	N	0	N	N
139	20241205	151016	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12950	-400	5	-3.00	842207050	64014	76.88	13600	13600	12800	17350	9350	13350	13156.61	1.09	0	-8771	13976	13662	13486	13172	12996	13575	13085	56	4000	500	9610	10	1	11141807	1443	12.04	0.85	12	0.57	1076.00	15152.00	29450	20240223	-56.03	12800	20241205	1.17	29450	-56.03	20240223	12800	1.17	20241205	29450	-56.03	20240223	12800	1.17	20241205	3.78	N	282880	500	55 억	121825	N	N	0	N	N
140	20241205	141001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13200	-150	5	-1.12	481638920	36320	43.62	13600	13600	13110	17350	9350	13350	13260.98	1.09	0	-6559	13976	13662	13486	13172	12996	13575	13085	56	4000	500	9610	10	1	11141807	1471	12.27	0.87	12	0.33	1076.00	15152.00	29450	20240223	-55.18	12940	20240909	2.01	29450	-55.18	20240223	12940	2.01	20240909	29450	-55.18	20240223	12940	2.01	20240909	3.78	N	282880	500	55 억	121825	N	N	0	N	N
141	20241205	131011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13200	-150	5	-1.12	387456810	29161	35.02	13600	13600	13170	17350	9350	13350	13286.81	1.09	0	-6752	13976	13662	13486	13172	12996	13575	13085	56	4000	500	9610	10	1	11141807	1471	12.27	0.87	12	0.26	1076.00	15152.00	29450	20240223	-55.18	12940	20240909	2.01	29450	-55.18	20240223	12940	2.01	20240909	29450	-55.18	20240223	12940	2.01	20240909	3.78	N	282880	500	55 억	121825	N	N	0	N	N
142	20241205	121010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13340	-10	5	-0.07	322536720	24255	29.13	13600	13600	13170	17350	9350	13350	13297.74	1.09	0	-4860	13976	13662	13486	13172	12996	13575	13085	56	4000	500	9610	10	1	11141807	1486	12.40	0.88	12	0.22	1076.00	15152.00	29450	20240223	-54.70	12940	20240909	3.09	29450	-54.70	20240223	12940	3.09	20240909	29450	-54.70	20240223	12940	3.09	20240909	3.78	N	282880	500	55 억	121825	N	N	0	N	N
143	20241205	111009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13310	-40	5	-0.30	219404730	16491	19.81	13600	13600	13170	17350	9350	13350	13304.51	1.09	0	-4485	13976	13662	13486	13172	12996	13575	13085	56	4000	500	9610	10	1	11141807	1483	12.37	0.88	12	0.15	1076.00	15152.00	29450	20240223	-54.80	12940	20240909	2.86	29450	-54.80	20240223	12940	2.86	20240909	29450	-54.80	20240223	12940	2.86	20240909	3.78	N	282880	500	55 억	121825	N	N	0	N	N
144	20241205	101008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13310	-40	5	-0.30	175256640	13167	15.81	13600	13600	13170	17350	9350	13350	13310.29	1.09	0	-4680	13976	13662	13486	13172	12996	13575	13085	56	4000	500	9610	10	1	11141807	1483	12.37	0.88	12	0.12	1076.00	15152.00	29450	20240223	-54.80	12940	20240909	2.86	29450	-54.80	20240223	12940	2.86	20240909	29450	-54.80	20240223	12940	2.86	20240909	3.78	N	282880	500	55 억	121825	N	N	0	N	N
145	20241205	091014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13340	-10	5	-0.07	66989510	4994	6.00	13600	13600	13280	17350	9350	13350	13414.00	1.09	0	-3709	13976	13662	13486	13172	12996	13575	13085	56	4000	500	9610	10	1	11141807	1486	12.40	0.88	12	0.04	1076.00	15152.00	29450	20240223	-54.70	12940	20240909	3.09	29450	-54.70	20240223	12940	3.09	20240909	29450	-54.70	20240223	12940	3.09	20240909	3.78	N	282880	500	55 억	121825	N	N	0	N	N
146	20241204	160952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13350	-600	5	-4.30	1097074830	81483	208.82	13640	13800	13310	18130	9770	13950	13460.66	1.28	0	-21154	14130	14040	13860	13770	13590	14085	13815	56	4180	500	10040	10	1	11141807	1487	12.41	0.88	12	0.73	1076.00	15152.00	29450	20240223	-54.67	12940	20240909	3.17	29450	-54.67	20240223	12940	3.17	20240909	29450	-54.67	20240223	12940	3.17	20240909	3.83	N	282880	500	55 억	142883	N	N	0	N	N
147	20241204	150953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13360	-590	5	-4.23	1043983510	77511	198.64	13640	13800	13310	18130	9770	13950	13465.52	1.28	0	-20077	14130	14040	13860	13770	13590	14085	13815	56	4180	500	10040	10	1	11141807	1489	12.42	0.88	12	0.70	1076.00	15152.00	29450	20240223	-54.63	12940	20240909	3.25	29450	-54.63	20240223	12940	3.25	20240909	29450	-54.63	20240223	12940	3.25	20240909	3.83	N	282880	500	55 억	142883	N	N	0	N	N
148	20241204	140955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13400	-550	5	-3.94	950671290	70535	180.76	13640	13800	13310	18130	9770	13950	13474.43	1.28	0	-19266	14130	14040	13860	13770	13590	14085	13815	56	4180	500	10040	10	1	11141807	1493	12.45	0.88	12	0.63	1076.00	15152.00	29450	20240223	-54.50	12940	20240909	3.55	29450	-54.50	20240223	12940	3.55	20240909	29450	-54.50	20240223	12940	3.55	20240909	3.83	N	282880	500	55 억	142883	N	N	0	N	N
149	20241204	130947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13510	-440	5	-3.15	885124980	65646	168.23	13640	13800	13310	18130	9770	13950	13479.50	1.28	0	-16487	14130	14040	13860	13770	13590	14085	13815	56	4180	500	10040	10	1	11141807	1505	12.56	0.89	12	0.59	1076.00	15152.00	29450	20240223	-54.13	12940	20240909	4.40	29450	-54.13	20240223	12940	4.40	20240909	29450	-54.13	20240223	12940	4.40	20240909	3.83	N	282880	500	55 억	142883	N	N	0	N	N
150	20241204	120942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13380	-570	5	-4.09	791689010	58671	150.36	13640	13800	13310	18130	9770	13950	13489.53	1.28	0	-16562	14130	14040	13860	13770	13590	14085	13815	56	4180	500	10040	10	1	11141807	1491	12.43	0.88	12	0.53	1076.00	15152.00	29450	20240223	-54.57	12940	20240909	3.40	29450	-54.57	20240223	12940	3.40	20240909	29450	-54.57	20240223	12940	3.40	20240909	3.83	N	282880	500	55 억	142883	N	N	0	N	N
151	20241204	110936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13410	-540	5	-3.87	628249560	46445	119.03	13640	13800	13330	18130	9770	13950	13521.85	1.28	0	-11420	14130	14040	13860	13770	13590	14085	13815	56	4180	500	10040	10	1	11141807	1494	12.46	0.89	12	0.42	1076.00	15152.00	29450	20240223	-54.47	12940	20240909	3.63	29450	-54.47	20240223	12940	3.63	20240909	29450	-54.47	20240223	12940	3.63	20240909	3.83	N	282880	500	55 억	142883	N	N	0	N	N
152	20241204	100938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13530	-420	5	-3.01	503943520	37190	95.31	13640	13800	13330	18130	9770	13950	13544.72	1.28	0	-6885	14130	14040	13860	13770	13590	14085	13815	56	4180	500	10040	10	1	11141807	1507	12.57	0.89	12	0.33	1076.00	15152.00	29450	20240223	-54.06	12940	20240909	4.56	29450	-54.06	20240223	12940	4.56	20240909	29450	-54.06	20240223	12940	4.56	20240909	3.83	N	282880	500	55 억	142883	N	N	0	N	N
153	20241204	090959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13600	-350	5	-2.51	158242960	11622	29.78	13640	13800	13330	18130	9770	13950	13599.81	1.28	0	202	14130	14040	13860	13770	13590	14085	13815	56	4180	500	10040	10	1	11141807	1515	12.64	0.90	12	0.10	1076.00	15152.00	29450	20240223	-53.82	12940	20240909	5.10	29450	-53.82	20240223	12940	5.10	20240909	29450	-53.82	20240223	12940	5.10	20240909	3.83	N	282880	500	55 억	142883	N	N	0	N	N
154	20241203	161037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13950	300	2	2.20	538805340	38909	68.52	13680	13950	13680	17740	9560	13650	13847.28	1.19	0	10503	14290	13970	13800	13480	13310	13885	13395	56	4090	500	9820	10	1	11141807	1554	12.96	0.92	12	0.35	1076.00	15152.00	29450	20240223	-52.63	12940	20240909	7.81	29450	-52.63	20240223	12940	7.81	20240909	29450	-52.63	20240223	12940	7.81	20240909	3.83	N	282880	500	55 억	132381	N	N	0	N	N
155	20241203	151115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13930	280	2	2.05	500268180	36139	63.65	13680	13950	13680	17740	9560	13650	13843.00	1.19	0	10061	14290	13970	13800	13480	13310	13885	13395	56	4090	500	9820	10	1	11141807	1552	12.95	0.92	12	0.32	1076.00	15152.00	29450	20240223	-52.70	12940	20240909	7.65	29450	-52.70	20240223	12940	7.65	20240909	29450	-52.70	20240223	12940	7.65	20240909	3.83	N	282880	500	55 억	132381	N	N	0	N	N
156	20241203	141053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13840	190	2	1.39	373192140	26998	47.55	13680	13950	13680	17740	9560	13650	13823.08	1.19	0	3044	14290	13970	13800	13480	13310	13885	13395	56	4090	500	9820	10	1	11141807	1542	12.86	0.91	12	0.24	1076.00	15152.00	29450	20240223	-53.01	12940	20240909	6.96	29450	-53.01	20240223	12940	6.96	20240909	29450	-53.01	20240223	12940	6.96	20240909	3.83	N	282880	500	55 억	132381	N	N	0	N	N
157	20241203	131054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13840	190	2	1.39	308075090	22298	39.27	13680	13950	13680	17740	9560	13650	13816.41	1.19	0	2915	14290	13970	13800	13480	13310	13885	13395	56	4090	500	9820	10	1	11141807	1542	12.86	0.91	12	0.20	1076.00	15152.00	29450	20240223	-53.01	12940	20240909	6.96	29450	-53.01	20240223	12940	6.96	20240909	29450	-53.01	20240223	12940	6.96	20240909	3.83	N	282880	500	55 억	132381	N	N	0	N	N
158	20241203	121106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13810	160	2	1.17	254194960	18402	32.41	13680	13950	13680	17740	9560	13650	13813.62	1.19	0	1211	14290	13970	13800	13480	13310	13885	13395	56	4090	500	9820	10	1	11141807	1539	12.83	0.91	12	0.17	1076.00	15152.00	29450	20240223	-53.11	12940	20240909	6.72	29450	-53.11	20240223	12940	6.72	20240909	29450	-53.11	20240223	12940	6.72	20240909	3.83	N	282880	500	55 억	132381	N	N	0	N	N
159	20241203	111045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13800	150	2	1.10	214090280	15492	27.28	13680	13950	13680	17740	9560	13650	13819.63	1.19	0	1367	14290	13970	13800	13480	13310	13885	13395	56	4090	500	9820	10	1	11141807	1538	12.83	0.91	12	0.14	1076.00	15152.00	29450	20240223	-53.14	12940	20240909	6.65	29450	-53.14	20240223	12940	6.65	20240909	29450	-53.14	20240223	12940	6.65	20240909	3.83	N	282880	500	55 억	132381	N	N	0	N	N
160	20241203	101032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13840	190	2	1.39	164156590	11881	20.92	13680	13950	13680	17740	9560	13650	13817.01	1.19	0	1101	14290	13970	13800	13480	13310	13885	13395	56	4090	500	9820	10	1	11141807	1542	12.86	0.91	12	0.11	1076.00	15152.00	29450	20240223	-53.01	12940	20240909	6.96	29450	-53.01	20240223	12940	6.96	20240909	29450	-53.01	20240223	12940	6.96	20240909	3.83	N	282880	500	55 억	132381	N	N	0	N	N
161	20241203	091024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13900	250	2	1.83	53591520	3871	6.82	13680	13950	13680	17740	9560	13650	13845.37	1.19	0	1713	14290	13970	13800	13480	13310	13885	13395	56	4090	500	9820	10	1	11141807	1549	12.92	0.92	12	0.03	1076.00	15152.00	29450	20240223	-52.80	12940	20240909	7.42	29450	-52.80	20240223	12940	7.42	20240909	29450	-52.80	20240223	12940	7.42	20240909	3.83	N	282880	500	55 억	132381	N	N	0	N	N
162	20241202	161007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13650	-130	5	-0.94	779308410	56253	63.91	13810	14120	13630	17910	9650	13780	13857.54	1.16	0	2809	14740	14260	14020	13540	13300	14140	13420	56	4130	500	9920	10	1	11141807	1521	12.69	0.90	12	0.50	1076.00	15152.00	29450	20240223	-53.65	12940	20240909	5.49	29450	-53.65	20240223	12940	5.49	20240909	29450	-53.65	20240223	12940	5.49	20240909	3.84	N	282880	500	55 억	129566	N	N	0	N	N
163	20241202	151138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13700	-80	5	-0.58	732915830	52857	60.05	13810	14120	13630	17910	9650	13780	13866.09	1.16	0	2739	14740	14260	14020	13540	13300	14140	13420	56	4130	500	9920	10	1	11141807	1526	12.73	0.90	12	0.47	1076.00	15152.00	29450	20240223	-53.48	12940	20240909	5.87	29450	-53.48	20240223	12940	5.87	20240909	29450	-53.48	20240223	12940	5.87	20240909	3.84	N	282880	500	55 억	129566	N	N	0	N	N
164	20241202	141048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13770	-10	5	-0.07	681064070	49073	55.75	13810	14120	13630	17910	9650	13780	13878.69	1.16	0	3303	14740	14260	14020	13540	13300	14140	13420	56	4130	500	9920	10	1	11141807	1534	12.80	0.91	12	0.44	1076.00	15152.00	29450	20240223	-53.24	12940	20240909	6.41	29450	-53.24	20240223	12940	6.41	20240909	29450	-53.24	20240223	12940	6.41	20240909	3.84	N	282880	500	55 억	129566	N	N	0	N	N
165	20241202	131021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13740	-40	5	-0.29	631040460	45447	51.63	13810	14120	13630	17910	9650	13780	13885.31	1.16	0	1934	14740	14260	14020	13540	13300	14140	13420	56	4130	500	9920	10	1	11141807	1531	12.77	0.91	12	0.41	1076.00	15152.00	29450	20240223	-53.34	12940	20240909	6.18	29450	-53.34	20240223	12940	6.18	20240909	29450	-53.34	20240223	12940	6.18	20240909	3.84	N	282880	500	55 억	129566	N	N	0	N	N
166	20241202	121041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13760	-20	5	-0.15	534143600	38376	43.60	13810	14120	13730	17910	9650	13780	13918.87	1.16	0	2884	14740	14260	14020	13540	13300	14140	13420	56	4130	500	9920	10	1	11141807	1533	12.79	0.91	12	0.34	1076.00	15152.00	29450	20240223	-53.28	12940	20240909	6.34	29450	-53.28	20240223	12940	6.34	20240909	29450	-53.28	20240223	12940	6.34	20240909	3.84	N	282880	500	55 억	129566	N	N	0	N	N
167	20241202	110949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13860	80	2	0.58	473237490	33964	38.58	13810	14120	13730	17910	9650	13780	13933.73	1.16	0	3112	14740	14260	14020	13540	13300	14140	13420	56	4130	500	9920	10	1	11141807	1544	12.88	0.91	12	0.30	1076.00	15152.00	29450	20240223	-52.94	12940	20240909	7.11	29450	-52.94	20240223	12940	7.11	20240909	29450	-52.94	20240223	12940	7.11	20240909	3.84	N	282880	500	55 억	129566	N	N	0	N	N
168	20241202	100957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13850	70	2	0.51	380645490	27287	31.00	13810	14120	13730	17910	9650	13780	13950.01	1.16	0	4914	14740	14260	14020	13540	13300	14140	13420	56	4130	500	9920	10	1	11141807	1543	12.87	0.91	12	0.24	1076.00	15152.00	29450	20240223	-52.97	12940	20240909	7.03	29450	-52.97	20240223	12940	7.03	20240909	29450	-52.97	20240223	12940	7.03	20240909	3.84	N	282880	500	55 억	129566	N	N	0	N	N
169	20241202	090953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14060	280	2	2.03	113198220	8095	9.20	13810	14100	13800	17910	9650	13780	13984.99	1.16	0	4986	14740	14260	14020	13540	13300	14140	13420	56	4130	500	9920	10	1	11141807	1567	13.07	0.93	12	0.07	1076.00	15152.00	29450	20240223	-52.26	12940	20240909	8.66	29450	-52.26	20240223	12940	8.66	20240909	29450	-52.26	20240223	12940	8.66	20240909	3.84	N	282880	500	55 억	129566	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History