KissMeData/053080/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160553	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12400	30	2	0.24	370303290	29934	65.60	12160	12480	12090	16080	8660	12370	12370.68	2.04	7093	7093	12823	12596	12363	12136	11903	12710	12250	65	3710	500	8900	10	1	12999807	1612	14.29	0.95	12	0.23	868.00	13035.00	24450	20240411	-49.28	10670	20241209	16.21	24450	-49.28	20240411	10670	16.21	20241209	24450	-49.28	20240411	10670	16.21	20241209	3.94	N	053080	500	64 억	265352	N	N	0	N	N
3	20241231	150554	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12400	30	2	0.24	370303290	29934	65.60	12160	12480	12090	16080	8660	12370	12370.68	2.04	7093	7093	12823	12596	12363	12136	11903	12710	12250	65	3710	500	8900	10	1	12999807	1612	14.29	0.95	12	0.23	868.00	13035.00	24450	20240411	-49.28	10670	20241209	16.21	24450	-49.28	20240411	10670	16.21	20241209	24450	-49.28	20240411	10670	16.21	20241209	3.94	N	053080	500	64 억	265352	N	N	0	N	N
4	20241231	140552	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12400	30	2	0.24	370303290	29934	65.60	12160	12480	12090	16080	8660	12370	12370.68	2.04	7093	7093	12823	12596	12363	12136	11903	12710	12250	65	3710	500	8900	10	1	12999807	1612	14.29	0.95	12	0.23	868.00	13035.00	24450	20240411	-49.28	10670	20241209	16.21	24450	-49.28	20240411	10670	16.21	20241209	24450	-49.28	20240411	10670	16.21	20241209	3.94	N	053080	500	64 억	265352	N	N	0	N	N
5	20241231	130554	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12400	30	2	0.24	370303290	29934	65.60	12160	12480	12090	16080	8660	12370	12370.68	2.04	7093	7093	12823	12596	12363	12136	11903	12710	12250	65	3710	500	8900	10	1	12999807	1612	14.29	0.95	12	0.23	868.00	13035.00	24450	20240411	-49.28	10670	20241209	16.21	24450	-49.28	20240411	10670	16.21	20241209	24450	-49.28	20240411	10670	16.21	20241209	3.94	N	053080	500	64 억	265352	N	N	0	N	N
6	20241231	120553	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12400	30	2	0.24	370303290	29934	65.60	12160	12480	12090	16080	8660	12370	12370.68	2.04	7093	7093	12823	12596	12363	12136	11903	12710	12250	65	3710	500	8900	10	1	12999807	1612	14.29	0.95	12	0.23	868.00	13035.00	24450	20240411	-49.28	10670	20241209	16.21	24450	-49.28	20240411	10670	16.21	20241209	24450	-49.28	20240411	10670	16.21	20241209	3.94	N	053080	500	64 억	265352	N	N	0	N	N
7	20241231	110552	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12400	30	2	0.24	370303290	29934	65.60	12160	12480	12090	16080	8660	12370	12370.68	2.04	7093	7093	12823	12596	12363	12136	11903	12710	12250	65	3710	500	8900	10	1	12999807	1612	14.29	0.95	12	0.23	868.00	13035.00	24450	20240411	-49.28	10670	20241209	16.21	24450	-49.28	20240411	10670	16.21	20241209	24450	-49.28	20240411	10670	16.21	20241209	3.94	N	053080	500	64 억	265352	N	N	0	N	N
8	20241231	100548	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12400	30	2	0.24	370303290	29934	65.60	12160	12480	12090	16080	8660	12370	12370.68	2.04	7093	7093	12823	12596	12363	12136	11903	12710	12250	65	3710	500	8900	10	1	12999807	1612	14.29	0.95	12	0.23	868.00	13035.00	24450	20240411	-49.28	10670	20241209	16.21	24450	-49.28	20240411	10670	16.21	20241209	24450	-49.28	20240411	10670	16.21	20241209	3.94	N	053080	500	64 억	265352	N	N	0	N	N
9	20241231	090554	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12400	30	2	0.24	370303290	29934	65.60	12160	12480	12090	16080	8660	12370	12370.68	2.04	7093	7093	12823	12596	12363	12136	11903	12710	12250	65	3710	500	8900	10	1	12999807	1612	14.29	0.95	12	0.23	868.00	13035.00	24450	20240411	-49.28	10670	20241209	16.21	24450	-49.28	20240411	10670	16.21	20241209	24450	-49.28	20240411	10670	16.21	20241209	3.94	N	053080	500	64 억	265352	N	N	0	N	N
10	20241230	160550	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12400	30	2	0.24	369625450	29879	65.48	12160	12480	12090	16080	8660	12370	12370.68	1.99	0	7093	12823	12596	12363	12136	11903	12710	12250	65	3710	500	8900	10	1	12999807	1612	14.29	0.95	12	0.23	868.00	13035.00	24450	20240411	-49.28	10670	20241209	16.21	24450	-49.28	20240411	10670	16.21	20241209	24450	-49.28	20240411	10670	16.21	20241209	3.94	N	053080	500	64 억	258259	N	N	0	N	N
11	20241230	150554	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12400	30	2	0.24	336222480	27183	59.57	12160	12480	12090	16080	8660	12370	12368.85	1.99	0	6392	12823	12596	12363	12136	11903	12710	12250	65	3710	500	8900	10	1	12999807	1612	14.29	0.95	12	0.21	868.00	13035.00	24450	20240411	-49.28	10670	20241209	16.21	24450	-49.28	20240411	10670	16.21	20241209	24450	-49.28	20240411	10670	16.21	20241209	3.94	N	053080	500	64 억	258259	N	N	0	N	N
12	20241230	140552	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12440	70	2	0.57	236821650	19173	42.01	12160	12480	12090	16080	8660	12370	12351.83	1.99	0	2481	12823	12596	12363	12136	11903	12710	12250	65	3710	500	8900	10	1	12999807	1617	14.33	0.95	12	0.15	868.00	13035.00	24450	20240411	-49.12	10670	20241209	16.59	24450	-49.12	20240411	10670	16.59	20241209	24450	-49.12	20240411	10670	16.59	20241209	3.94	N	053080	500	64 억	258259	N	N	0	N	N
13	20241230	130552	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12340	-30	5	-0.24	204837440	16592	36.36	12160	12480	12090	16080	8660	12370	12345.55	1.99	0	2030	12823	12596	12363	12136	11903	12710	12250	65	3710	500	8900	10	1	12999807	1604	14.22	0.95	12	0.13	868.00	13035.00	24450	20240411	-49.53	10670	20241209	15.65	24450	-49.53	20240411	10670	15.65	20241209	24450	-49.53	20240411	10670	15.65	20241209	3.94	N	053080	500	64 억	258259	N	N	0	N	N
14	20241230	120549	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12420	50	2	0.40	172768660	13994	30.67	12160	12480	12090	16080	8660	12370	12345.91	1.99	0	1381	12823	12596	12363	12136	11903	12710	12250	65	3710	500	8900	10	1	12999807	1615	14.31	0.95	12	0.11	868.00	13035.00	24450	20240411	-49.20	10670	20241209	16.40	24450	-49.20	20240411	10670	16.40	20241209	24450	-49.20	20240411	10670	16.40	20241209	3.94	N	053080	500	64 억	258259	N	N	0	N	N
15	20241230	110552	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12270	-100	5	-0.81	157065710	12726	27.89	12160	12480	12090	16080	8660	12370	12342.11	1.99	0	2116	12823	12596	12363	12136	11903	12710	12250	65	3710	500	8900	10	1	12999807	1595	14.14	0.94	12	0.10	868.00	13035.00	24450	20240411	-49.82	10670	20241209	15.00	24450	-49.82	20240411	10670	15.00	20241209	24450	-49.82	20240411	10670	15.00	20241209	3.94	N	053080	500	64 억	258259	N	N	0	N	N
16	20241230	100552	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12380	10	2	0.08	110841810	8990	19.70	12160	12480	12090	16080	8660	12370	12329.46	1.99	0	-591	12823	12596	12363	12136	11903	12710	12250	65	3710	500	8900	10	1	12999807	1609	14.26	0.95	12	0.07	868.00	13035.00	24450	20240411	-49.37	10670	20241209	16.03	24450	-49.37	20240411	10670	16.03	20241209	24450	-49.37	20240411	10670	16.03	20241209	3.94	N	053080	500	64 억	258259	N	N	0	N	N
17	20241230	090553	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12160	-210	5	-1.70	26553650	2189	4.80	12160	12170	12090	16080	8660	12370	12130.49	1.99	0	-1206	12823	12596	12363	12136	11903	12710	12250	65	3710	500	8900	10	1	12999807	1581	14.01	0.93	12	0.02	868.00	13035.00	24450	20240411	-50.27	10670	20241209	13.96	24450	-50.27	20240411	10670	13.96	20241209	24450	-50.27	20240411	10670	13.96	20241209	3.94	N	053080	500	64 억	258259	N	N	0	N	N
18	20241227	160549	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12370	-220	5	-1.75	557807090	45211	97.80	12310	12590	12130	16360	8820	12590	12337.86	2.01	0	-3012	13170	12880	12690	12400	12210	12785	12305	65	3770	500	9060	10	1	12999807	1608	14.25	0.95	12	0.35	868.00	13035.00	24450	20240411	-49.41	10670	20241209	15.93	24450	-49.41	20240411	10670	15.93	20241209	24450	-49.41	20240411	10670	15.93	20241209	3.92	N	053080	500	64 억	261205	N	N	0	N	N
19	20241227	150549	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12300	-290	5	-2.30	518012350	41985	90.82	12310	12590	12130	16360	8820	12590	12338.03	2.01	0	-1910	13170	12880	12690	12400	12210	12785	12305	65	3770	500	9060	10	1	12999807	1599	14.17	0.94	12	0.32	868.00	13035.00	24450	20240411	-49.69	10670	20241209	15.28	24450	-49.69	20240411	10670	15.28	20241209	24450	-49.69	20240411	10670	15.28	20241209	3.92	N	053080	500	64 억	261205	N	N	0	N	N
20	20241227	140551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12260	-330	5	-2.62	464647250	37647	81.44	12310	12590	12130	16360	8820	12590	12342.21	2.01	0	-1911	13170	12880	12690	12400	12210	12785	12305	65	3770	500	9060	10	1	12999807	1594	14.12	0.94	12	0.29	868.00	13035.00	24450	20240411	-49.86	10670	20241209	14.90	24450	-49.86	20240411	10670	14.90	20241209	24450	-49.86	20240411	10670	14.90	20241209	3.92	N	053080	500	64 억	261205	N	N	0	N	N
21	20241227	130551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12170	-420	5	-3.34	440497820	35669	77.16	12310	12590	12130	16360	8820	12590	12349.60	2.01	0	-1725	13170	12880	12690	12400	12210	12785	12305	65	3770	500	9060	10	1	12999807	1582	14.02	0.93	12	0.27	868.00	13035.00	24450	20240411	-50.22	10670	20241209	14.06	24450	-50.22	20240411	10670	14.06	20241209	24450	-50.22	20240411	10670	14.06	20241209	3.92	N	053080	500	64 억	261205	N	N	0	N	N
22	20241227	120550	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12220	-370	5	-2.94	418020230	33825	73.17	12310	12590	12140	16360	8820	12590	12358.32	2.01	0	-1590	13170	12880	12690	12400	12210	12785	12305	65	3770	500	9060	10	1	12999807	1589	14.08	0.94	12	0.26	868.00	13035.00	24450	20240411	-50.02	10670	20241209	14.53	24450	-50.02	20240411	10670	14.53	20241209	24450	-50.02	20240411	10670	14.53	20241209	3.92	N	053080	500	64 억	261205	N	N	0	N	N
23	20241227	110549	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12250	-340	5	-2.70	313796990	25299	54.73	12310	12590	12250	16360	8820	12590	12403.53	2.01	0	-673	13170	12880	12690	12400	12210	12785	12305	65	3770	500	9060	10	1	12999807	1592	14.11	0.94	12	0.19	868.00	13035.00	24450	20240411	-49.90	10670	20241209	14.81	24450	-49.90	20240411	10670	14.81	20241209	24450	-49.90	20240411	10670	14.81	20241209	3.92	N	053080	500	64 억	261205	N	N	0	N	N
24	20241227	100548	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12440	-150	5	-1.19	108450980	8707	18.83	12310	12590	12310	16360	8820	12590	12455.61	2.01	0	2508	13170	12880	12690	12400	12210	12785	12305	65	3770	500	9060	10	1	12999807	1617	14.33	0.95	12	0.07	868.00	13035.00	24450	20240411	-49.12	10670	20241209	16.59	24450	-49.12	20240411	10670	16.59	20241209	24450	-49.12	20240411	10670	16.59	20241209	3.92	N	053080	500	64 억	261205	N	N	0	N	N
25	20241227	090551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12540	-50	5	-0.40	21850170	1758	3.80	12310	12570	12310	16360	8820	12590	12428.99	2.01	0	173	13170	12880	12690	12400	12210	12785	12305	65	3770	500	9060	10	1	12999807	1630	14.45	0.96	12	0.01	868.00	13035.00	24450	20240411	-48.71	10670	20241209	17.53	24450	-48.71	20240411	10670	17.53	20241209	24450	-48.71	20240411	10670	17.53	20241209	3.92	N	053080	500	64 억	261205	N	N	0	N	N
26	20241226	160548	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12590	-220	5	-1.72	569785450	45184	110.48	12980	12980	12500	16650	8970	12810	12610.34	1.99	0	1947	13503	13156	12953	12606	12403	13055	12505	65	3840	500	9220	10	1	12999807	1637	14.50	0.97	12	0.35	868.00	13035.00	24450	20240411	-48.51	10670	20241209	17.99	24450	-48.51	20240411	10670	17.99	20241209	24450	-48.51	20240411	10670	17.99	20241209	3.95	N	053080	500	64 억	259258	N	N	0	N	N
27	20241226	150544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12530	-280	5	-2.19	518347340	41083	100.45	12980	12980	12500	16650	8970	12810	12617.08	1.99	0	2600	13503	13156	12953	12606	12403	13055	12505	65	3840	500	9220	10	1	12999807	1629	14.44	0.96	12	0.32	868.00	13035.00	24450	20240411	-48.75	10670	20241209	17.43	24450	-48.75	20240411	10670	17.43	20241209	24450	-48.75	20240411	10670	17.43	20241209	3.95	N	053080	500	64 억	259258	N	N	0	N	N
28	20241226	140545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12510	-300	5	-2.34	440297180	34855	85.22	12980	12980	12500	16650	8970	12810	12632.25	1.99	0	-744	13503	13156	12953	12606	12403	13055	12505	65	3840	500	9220	10	1	12999807	1626	14.41	0.96	12	0.27	868.00	13035.00	24450	20240411	-48.83	10670	20241209	17.24	24450	-48.83	20240411	10670	17.24	20241209	24450	-48.83	20240411	10670	17.24	20241209	3.95	N	053080	500	64 억	259258	N	N	0	N	N
29	20241226	130546	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12630	-180	5	-1.41	339383960	26826	65.59	12980	12980	12550	16650	8970	12810	12651.31	1.99	0	2173	13503	13156	12953	12606	12403	13055	12505	65	3840	500	9220	10	1	12999807	1642	14.55	0.97	12	0.21	868.00	13035.00	24450	20240411	-48.34	10670	20241209	18.37	24450	-48.34	20240411	10670	18.37	20241209	24450	-48.34	20240411	10670	18.37	20241209	3.95	N	053080	500	64 억	259258	N	N	0	N	N
30	20241226	120542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12600	-210	5	-1.64	289959380	22910	56.02	12980	12980	12550	16650	8970	12810	12656.45	1.99	0	26	13503	13156	12953	12606	12403	13055	12505	65	3840	500	9220	10	1	12999807	1638	14.52	0.97	12	0.18	868.00	13035.00	24450	20240411	-48.47	10670	20241209	18.09	24450	-48.47	20240411	10670	18.09	20241209	24450	-48.47	20240411	10670	18.09	20241209	3.95	N	053080	500	64 억	259258	N	N	0	N	N
31	20241226	110545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12570	-240	5	-1.87	248765200	19638	48.02	12980	12980	12560	16650	8970	12810	12667.54	1.99	0	1580	13503	13156	12953	12606	12403	13055	12505	65	3840	500	9220	10	1	12999807	1634	14.48	0.96	12	0.15	868.00	13035.00	24450	20240411	-48.59	10670	20241209	17.81	24450	-48.59	20240411	10670	17.81	20241209	24450	-48.59	20240411	10670	17.81	20241209	3.95	N	053080	500	64 억	259258	N	N	0	N	N
32	20241226	100545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12700	-110	5	-0.86	171782430	13535	33.09	12980	12980	12600	16650	8970	12810	12691.72	1.99	0	1956	13503	13156	12953	12606	12403	13055	12505	65	3840	500	9220	10	1	12999807	1651	14.63	0.97	12	0.10	868.00	13035.00	24450	20240411	-48.06	10670	20241209	19.03	24450	-48.06	20240411	10670	19.03	20241209	24450	-48.06	20240411	10670	19.03	20241209	3.95	N	053080	500	64 억	259258	N	N	0	N	N
33	20241226	090546	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12870	60	2	0.47	19418350	1505	3.68	12980	12980	12810	16650	8970	12810	12902.56	1.99	0	-302	13503	13156	12953	12606	12403	13055	12505	65	3840	500	9220	10	1	12999807	1673	14.83	0.99	12	0.01	868.00	13035.00	24450	20240411	-47.36	10670	20241209	20.62	24450	-47.36	20240411	10670	20.62	20241209	24450	-47.36	20240411	10670	20.62	20241209	3.95	N	053080	500	64 억	259258	N	N	0	N	N
34	20241224	160545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12810	-290	5	-2.21	526220370	40643	57.54	13180	13300	12750	17030	9170	13100	12947.60	2.09	0	-12109	13486	13292	12996	12802	12506	13390	12900	65	3930	500	9430	10	1	12999807	1665	14.76	0.98	12	0.31	868.00	13035.00	24450	20240411	-47.61	10670	20241209	20.06	24450	-47.61	20240411	10670	20.06	20241209	24450	-47.61	20240411	10670	20.06	20241209	3.99	N	053080	500	64 억	271357	N	N	0	N	N
35	20241224	150545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12760	-340	5	-2.60	467105990	36018	50.99	13180	13300	12750	17030	9170	13100	12968.68	2.09	0	-10457	13486	13292	12996	12802	12506	13390	12900	65	3930	500	9430	10	1	12999807	1659	14.70	0.98	12	0.28	868.00	13035.00	24450	20240411	-47.81	10670	20241209	19.59	24450	-47.81	20240411	10670	19.59	20241209	24450	-47.81	20240411	10670	19.59	20241209	3.99	N	053080	500	64 억	271357	N	N	0	N	N
36	20241224	140543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12800	-300	5	-2.29	407305560	31342	44.37	13180	13300	12780	17030	9170	13100	12995.52	2.09	0	-9303	13486	13292	12996	12802	12506	13390	12900	65	3930	500	9430	10	1	12999807	1664	14.75	0.98	12	0.24	868.00	13035.00	24450	20240411	-47.65	10670	20241209	19.96	24450	-47.65	20240411	10670	19.96	20241209	24450	-47.65	20240411	10670	19.96	20241209	3.99	N	053080	500	64 억	271357	N	N	0	N	N
37	20241224	130544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12790	-310	5	-2.37	336062370	25779	36.50	13180	13300	12780	17030	9170	13100	13036.28	2.09	0	-8760	13486	13292	12996	12802	12506	13390	12900	65	3930	500	9430	10	1	12999807	1663	14.74	0.98	12	0.20	868.00	13035.00	24450	20240411	-47.69	10670	20241209	19.87	24450	-47.69	20240411	10670	19.87	20241209	24450	-47.69	20240411	10670	19.87	20241209	3.99	N	053080	500	64 억	271357	N	N	0	N	N
38	20241224	120543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12860	-240	5	-1.83	296030880	22658	32.08	13180	13300	12850	17030	9170	13100	13065.18	2.09	0	-6013	13486	13292	12996	12802	12506	13390	12900	65	3930	500	9430	10	1	12999807	1672	14.82	0.99	12	0.17	868.00	13035.00	24450	20240411	-47.40	10670	20241209	20.52	24450	-47.40	20240411	10670	20.52	20241209	24450	-47.40	20240411	10670	20.52	20241209	3.99	N	053080	500	64 억	271357	N	N	0	N	N
39	20241224	110544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12910	-190	5	-1.45	238056270	18156	25.70	13180	13300	12910	17030	9170	13100	13111.71	2.09	0	-4338	13486	13292	12996	12802	12506	13390	12900	65	3930	500	9430	10	1	12999807	1678	14.87	0.99	12	0.14	868.00	13035.00	24450	20240411	-47.20	10670	20241209	20.99	24450	-47.20	20240411	10670	20.99	20241209	24450	-47.20	20240411	10670	20.99	20241209	3.99	N	053080	500	64 억	271357	N	N	0	N	N
40	20241224	100545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12950	-150	5	-1.15	201733550	15350	21.73	13180	13300	12950	17030	9170	13100	13142.25	2.09	0	-2560	13486	13292	12996	12802	12506	13390	12900	65	3930	500	9430	10	1	12999807	1683	14.92	0.99	12	0.12	868.00	13035.00	24450	20240411	-47.03	10670	20241209	21.37	24450	-47.03	20240411	10670	21.37	20241209	24450	-47.03	20240411	10670	21.37	20241209	3.99	N	053080	500	64 억	271357	N	N	0	N	N
41	20241224	090547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13200	100	2	0.76	62960800	4750	6.72	13180	13300	13180	17030	9170	13100	13254.91	2.09	0	2884	13486	13292	12996	12802	12506	13390	12900	65	3930	500	9430	10	1	12999807	1716	15.21	1.01	12	0.04	868.00	13035.00	24450	20240411	-46.01	10670	20241209	23.71	24450	-46.01	20240411	10670	23.71	20241209	24450	-46.01	20240411	10670	23.71	20241209	3.99	N	053080	500	64 억	271357	N	N	0	N	N
42	20241223	160540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	500	2	3.97	915146930	70245	169.33	12700	13190	12700	16380	8820	12600	13032.47	1.93	0	20871	13113	12856	12683	12426	12253	12770	12340	65	3780	500	9070	10	1	12999807	1703	15.09	1.00	12	0.54	868.00	13035.00	24450	20240411	-46.42	10670	20241209	22.77	24450	-46.42	20240411	10670	22.77	20241209	24450	-46.42	20240411	10670	22.77	20241209	4.01	N	053080	500	64 억	250530	N	N	0	N	N
43	20241223	150543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13090	490	2	3.89	867719740	66619	160.59	12700	13190	12700	16380	8820	12600	13029.87	1.93	0	21183	13113	12856	12683	12426	12253	12770	12340	65	3780	500	9070	10	1	12999807	1702	15.08	1.00	12	0.51	868.00	13035.00	24450	20240411	-46.46	10670	20241209	22.68	24450	-46.46	20240411	10670	22.68	20241209	24450	-46.46	20240411	10670	22.68	20241209	4.01	N	053080	500	64 억	250530	N	N	0	N	N
44	20241223	140539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13110	510	2	4.05	830044810	63746	153.67	12700	13190	12700	16380	8820	12600	13026.06	1.93	0	19805	13113	12856	12683	12426	12253	12770	12340	65	3780	500	9070	10	1	12999807	1704	15.10	1.01	12	0.49	868.00	13035.00	24450	20240411	-46.38	10670	20241209	22.87	24450	-46.38	20240411	10670	22.87	20241209	24450	-46.38	20240411	10670	22.87	20241209	4.01	N	053080	500	64 억	250530	N	N	0	N	N
45	20241223	130540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	500	2	3.97	745932700	57332	138.21	12700	13190	12700	16380	8820	12600	13016.11	1.93	0	18808	13113	12856	12683	12426	12253	12770	12340	65	3780	500	9070	10	1	12999807	1703	15.09	1.00	12	0.44	868.00	13035.00	24450	20240411	-46.42	10670	20241209	22.77	24450	-46.42	20240411	10670	22.77	20241209	24450	-46.42	20240411	10670	22.77	20241209	4.01	N	053080	500	64 억	250530	N	N	0	N	N
46	20241223	120541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13150	550	2	4.37	700543990	53872	129.87	12700	13190	12700	16380	8820	12600	13009.47	1.93	0	17665	13113	12856	12683	12426	12253	12770	12340	65	3780	500	9070	10	1	12999807	1709	15.15	1.01	12	0.41	868.00	13035.00	24450	20240411	-46.22	10670	20241209	23.24	24450	-46.22	20240411	10670	23.24	20241209	24450	-46.22	20240411	10670	23.24	20241209	4.01	N	053080	500	64 억	250530	N	N	0	N	N
47	20241223	110540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13150	550	2	4.37	558561580	43082	103.85	12700	13160	12700	16380	8820	12600	12971.44	1.93	0	11903	13113	12856	12683	12426	12253	12770	12340	65	3780	500	9070	10	1	12999807	1709	15.15	1.01	12	0.33	868.00	13035.00	24450	20240411	-46.22	10670	20241209	23.24	24450	-46.22	20240411	10670	23.24	20241209	24450	-46.22	20240411	10670	23.24	20241209	4.01	N	053080	500	64 억	250530	N	N	0	N	N
48	20241223	100537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13120	520	2	4.13	357779940	27784	66.98	12700	13120	12700	16380	8820	12600	12884.76	1.93	0	7316	13113	12856	12683	12426	12253	12770	12340	65	3780	500	9070	10	1	12999807	1706	15.12	1.01	12	0.21	868.00	13035.00	24450	20240411	-46.34	10670	20241209	22.96	24450	-46.34	20240411	10670	22.96	20241209	24450	-46.34	20240411	10670	22.96	20241209	4.01	N	053080	500	64 억	250530	N	N	0	N	N
49	20241223	090539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12730	130	2	1.03	68384320	5384	12.98	12700	12940	12700	16380	8820	12600	12717.50	1.93	0	661	13113	12856	12683	12426	12253	12770	12340	65	3780	500	9070	10	1	12999807	1655	14.67	0.98	12	0.04	868.00	13035.00	24450	20240411	-47.93	10670	20241209	19.31	24450	-47.93	20240411	10670	19.31	20241209	24450	-47.93	20240411	10670	19.31	20241209	4.01	N	053080	500	64 억	250530	N	N	0	N	N
50	20241220	160537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12600	-310	5	-2.40	519850410	41059	85.43	12930	12940	12510	16780	9040	12910	12661.06	1.93	0	-931	13203	13056	12893	12746	12583	13130	12820	65	3870	500	9290	10	1	12999807	1638	14.52	0.97	12	0.32	868.00	13035.00	24450	20240411	-48.47	10670	20241209	18.09	24450	-48.47	20240411	10670	18.09	20241209	24450	-48.47	20240411	10670	18.09	20241209	4.05	N	053080	500	64 억	251477	N	N	0	N	N
51	20241220	150539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12590	-320	5	-2.48	460803270	36368	75.67	12930	12940	12510	16780	9040	12910	12670.57	1.93	0	-1099	13203	13056	12893	12746	12583	13130	12820	65	3870	500	9290	10	1	12999807	1637	14.50	0.97	12	0.28	868.00	13035.00	24450	20240411	-48.51	10670	20241209	17.99	24450	-48.51	20240411	10670	17.99	20241209	24450	-48.51	20240411	10670	17.99	20241209	4.05	N	053080	500	64 억	251477	N	N	0	N	N
52	20241220	140538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12640	-270	5	-2.09	412388470	32525	67.68	12930	12940	12510	16780	9040	12910	12679.12	1.93	0	-1884	13203	13056	12893	12746	12583	13130	12820	65	3870	500	9290	10	1	12999807	1643	14.56	0.97	12	0.25	868.00	13035.00	24450	20240411	-48.30	10670	20241209	18.46	24450	-48.30	20240411	10670	18.46	20241209	24450	-48.30	20240411	10670	18.46	20241209	4.05	N	053080	500	64 억	251477	N	N	0	N	N
53	20241220	130537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12570	-340	5	-2.63	271065580	21294	44.31	12930	12940	12560	16780	9040	12910	12729.67	1.93	0	-5292	13203	13056	12893	12746	12583	13130	12820	65	3870	500	9290	10	1	12999807	1634	14.48	0.96	12	0.16	868.00	13035.00	24450	20240411	-48.59	10670	20241209	17.81	24450	-48.59	20240411	10670	17.81	20241209	24450	-48.59	20240411	10670	17.81	20241209	4.05	N	053080	500	64 억	251477	N	N	0	N	N
54	20241220	120536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12640	-270	5	-2.09	217835200	17074	35.53	12930	12940	12640	16780	9040	12910	12758.30	1.93	0	-5748	13203	13056	12893	12746	12583	13130	12820	65	3870	500	9290	10	1	12999807	1643	14.56	0.97	12	0.13	868.00	13035.00	24450	20240411	-48.30	10670	20241209	18.46	24450	-48.30	20240411	10670	18.46	20241209	24450	-48.30	20240411	10670	18.46	20241209	4.05	N	053080	500	64 억	251477	N	N	0	N	N
55	20241220	110537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12750	-160	5	-1.24	188989150	14799	30.79	12930	12940	12690	16780	9040	12910	12770.40	1.93	0	-4925	13203	13056	12893	12746	12583	13130	12820	65	3870	500	9290	10	1	12999807	1657	14.69	0.98	12	0.11	868.00	13035.00	24450	20240411	-47.85	10670	20241209	19.49	24450	-47.85	20240411	10670	19.49	20241209	24450	-47.85	20240411	10670	19.49	20241209	4.05	N	053080	500	64 억	251477	N	N	0	N	N
56	20241220	100537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12790	-120	5	-0.93	133766240	10459	21.76	12930	12940	12690	16780	9040	12910	12789.58	1.93	0	-2804	13203	13056	12893	12746	12583	13130	12820	65	3870	500	9290	10	1	12999807	1663	14.74	0.98	12	0.08	868.00	13035.00	24450	20240411	-47.69	10670	20241209	19.87	24450	-47.69	20240411	10670	19.87	20241209	24450	-47.69	20240411	10670	19.87	20241209	4.05	N	053080	500	64 억	251477	N	N	0	N	N
57	20241220	090539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12810	-100	5	-0.77	32370950	2512	5.23	12930	12940	12810	16780	9040	12910	12886.52	1.93	0	-2318	13203	13056	12893	12746	12583	13130	12820	65	3870	500	9290	10	1	12999807	1665	14.76	0.98	12	0.02	868.00	13035.00	24450	20240411	-47.61	10670	20241209	20.06	24450	-47.61	20240411	10670	20.06	20241209	24450	-47.61	20240411	10670	20.06	20241209	4.05	N	053080	500	64 억	251477	N	N	0	N	N
58	20241219	160537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12910	-300	5	-2.27	619791920	47982	77.72	12800	13040	12730	17170	9250	13210	12917.18	1.93	0	796	13443	13326	13173	13056	12903	13250	12980	65	3960	500	9510	10	1	12999807	1678	14.87	0.99	12	0.37	868.00	13035.00	24450	20240411	-47.20	10670	20241209	20.99	24450	-47.20	20240411	10670	20.99	20241209	24450	-47.20	20240411	10670	20.99	20241209	4.02	N	053080	500	64 억	250653	N	N	88	N	N
59	20241219	150534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13000	-210	5	-1.59	557160550	43135	69.87	12800	13040	12730	17170	9250	13210	12916.67	1.93	0	2067	13443	13326	13173	13056	12903	13250	12980	65	3960	500	9510	10	1	12999807	1690	14.98	1.00	12	0.33	868.00	13035.00	24450	20240411	-46.83	10670	20241209	21.84	24450	-46.83	20240411	10670	21.84	20241209	24450	-46.83	20240411	10670	21.84	20241209	4.02	N	053080	500	64 억	250653	N	N	88	N	N
60	20241219	140536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13000	-210	5	-1.59	461317880	35747	57.90	12800	13040	12730	17170	9250	13210	12905.08	1.93	0	3495	13443	13326	13173	13056	12903	13250	12980	65	3960	500	9510	10	1	12999807	1690	14.98	1.00	12	0.27	868.00	13035.00	24450	20240411	-46.83	10670	20241209	21.84	24450	-46.83	20240411	10670	21.84	20241209	24450	-46.83	20240411	10670	21.84	20241209	4.02	N	053080	500	64 억	250653	N	N	88	N	N
61	20241219	130536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13000	-210	5	-1.59	391556460	30385	49.21	12800	13020	12730	17170	9250	13210	12886.51	1.93	0	2649	13443	13326	13173	13056	12903	13250	12980	65	3960	500	9510	10	1	12999807	1690	14.98	1.00	12	0.23	868.00	13035.00	24450	20240411	-46.83	10670	20241209	21.84	24450	-46.83	20240411	10670	21.84	20241209	24450	-46.83	20240411	10670	21.84	20241209	4.02	N	053080	500	64 억	250653	N	N	88	N	N
62	20241219	120537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12940	-270	5	-2.04	340013400	26407	42.77	12800	13020	12730	17170	9250	13210	12875.88	1.93	0	2054	13443	13326	13173	13056	12903	13250	12980	65	3960	500	9510	10	1	12999807	1682	14.91	0.99	12	0.20	868.00	13035.00	24450	20240411	-47.08	10670	20241209	21.27	24450	-47.08	20240411	10670	21.27	20241209	24450	-47.08	20240411	10670	21.27	20241209	4.02	N	053080	500	64 억	250653	N	N	88	N	N
63	20241219	110535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12880	-330	5	-2.50	280329190	21790	35.29	12800	12990	12730	17170	9250	13210	12865.04	1.93	0	2007	13443	13326	13173	13056	12903	13250	12980	65	3960	500	9510	10	1	12999807	1674	14.84	0.99	12	0.17	868.00	13035.00	24450	20240411	-47.32	10670	20241209	20.71	24450	-47.32	20240411	10670	20.71	20241209	24450	-47.32	20240411	10670	20.71	20241209	4.02	N	053080	500	64 억	250653	N	N	88	N	N
64	20241219	100528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12960	-250	5	-1.89	172663630	13407	21.72	12800	12990	12730	17170	9250	13210	12878.62	1.93	0	2677	13443	13326	13173	13056	12903	13250	12980	65	3960	500	9510	10	1	12999807	1685	14.93	0.99	12	0.10	868.00	13035.00	24450	20240411	-46.99	10670	20241209	21.46	24450	-46.99	20240411	10670	21.46	20241209	24450	-46.99	20240411	10670	21.46	20241209	4.02	N	053080	500	64 억	250653	N	N	88	N	N
65	20241219	090536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12810	-400	5	-3.03	43492690	3405	5.52	12800	12850	12730	17170	9250	13210	12773.18	1.93	0	-137	13443	13326	13173	13056	12903	13250	12980	65	3960	500	9510	10	1	12999807	1665	14.76	0.98	12	0.03	868.00	13035.00	24450	20240411	-47.61	10670	20241209	20.06	24450	-47.61	20240411	10670	20.06	20241209	24450	-47.61	20240411	10670	20.06	20241209	4.02	N	053080	500	64 억	250653	N	N	88	N	N
66	20241218	160533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13210	140	2	1.07	807015280	61382	58.39	13260	13290	13020	16990	9150	13070	13147.43	1.93	0	120	13496	13282	13066	12852	12636	13390	12960	65	3920	500	9410	10	1	12999807	1717	15.22	1.01	12	0.47	868.00	13035.00	24450	20240411	-45.97	10670	20241209	23.81	24450	-45.97	20240411	10670	23.81	20241209	24450	-45.97	20240411	10670	23.81	20241209	3.97	N	053080	500	64 억	250556	N	N	88	N	N
67	20241218	150536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13170	100	2	0.77	704598570	53597	50.99	13260	13290	13020	16990	9150	13070	13146.23	1.93	0	-1304	13496	13282	13066	12852	12636	13390	12960	65	3920	500	9410	10	1	12999807	1712	15.17	1.01	12	0.41	868.00	13035.00	24450	20240411	-46.13	10670	20241209	23.43	24450	-46.13	20240411	10670	23.43	20241209	24450	-46.13	20240411	10670	23.43	20241209	3.97	N	053080	500	64 억	250556	N	N	0	N	N
68	20241218	140534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13120	50	2	0.38	639372010	48638	46.27	13260	13290	13020	16990	9150	13070	13145.52	1.93	0	-3002	13496	13282	13066	12852	12636	13390	12960	65	3920	500	9410	10	1	12999807	1706	15.12	1.01	12	0.37	868.00	13035.00	24450	20240411	-46.34	10670	20241209	22.96	24450	-46.34	20240411	10670	22.96	20241209	24450	-46.34	20240411	10670	22.96	20241209	3.97	N	053080	500	64 억	250556	N	N	0	N	N
69	20241218	130536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13090	20	2	0.15	555381220	42226	40.17	13260	13290	13020	16990	9150	13070	13152.59	1.93	0	-7249	13496	13282	13066	12852	12636	13390	12960	65	3920	500	9410	10	1	12999807	1702	15.08	1.00	12	0.32	868.00	13035.00	24450	20240411	-46.46	10670	20241209	22.68	24450	-46.46	20240411	10670	22.68	20241209	24450	-46.46	20240411	10670	22.68	20241209	3.97	N	053080	500	64 억	250556	N	N	0	N	N
70	20241218	120533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	30	2	0.23	533112560	40522	38.55	13260	13290	13020	16990	9150	13070	13156.13	1.93	0	-6552	13496	13282	13066	12852	12636	13390	12960	65	3920	500	9410	10	1	12999807	1703	15.09	1.00	12	0.31	868.00	13035.00	24450	20240411	-46.42	10670	20241209	22.77	24450	-46.42	20240411	10670	22.77	20241209	24450	-46.42	20240411	10670	22.77	20241209	3.97	N	053080	500	64 억	250556	N	N	0	N	N
71	20241218	110535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13090	20	2	0.15	473179360	35932	34.18	13260	13290	13060	16990	9150	13070	13168.75	1.93	0	-4841	13496	13282	13066	12852	12636	13390	12960	65	3920	500	9410	10	1	12999807	1702	15.08	1.00	12	0.28	868.00	13035.00	24450	20240411	-46.46	10670	20241209	22.68	24450	-46.46	20240411	10670	22.68	20241209	24450	-46.46	20240411	10670	22.68	20241209	3.97	N	053080	500	64 억	250556	N	N	0	N	N
72	20241218	100535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13070	0	3	0.00	358017160	27167	25.84	13260	13290	13070	16990	9150	13070	13178.38	1.93	0	-4616	13496	13282	13066	12852	12636	13390	12960	65	3920	500	9410	10	1	12999807	1699	15.06	1.00	12	0.21	868.00	13035.00	24450	20240411	-46.54	10670	20241209	22.49	24450	-46.54	20240411	10670	22.49	20241209	24450	-46.54	20240411	10670	22.49	20241209	3.97	N	053080	500	64 억	250556	N	N	0	N	N
73	20241218	090536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13260	190	2	1.45	106533020	8051	7.66	13260	13270	13160	16990	9150	13070	13232.27	1.93	0	888	13496	13282	13066	12852	12636	13390	12960	65	3920	500	9410	10	1	12999807	1724	15.28	1.02	12	0.06	868.00	13035.00	24450	20240411	-45.77	10670	20241209	24.27	24450	-45.77	20240411	10670	24.27	20241209	24450	-45.77	20240411	10670	24.27	20241209	3.97	N	053080	500	64 억	250556	N	N	0	N	N
74	20241217	160532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13070	170	2	1.32	1316570050	100934	171.21	13000	13280	12850	16770	9030	12900	13043.85	1.94	0	-2589	13080	12990	12830	12740	12580	13035	12785	65	3870	500	9280	10	1	12999807	1699	15.06	1.00	12	0.78	868.00	13035.00	24450	20240411	-46.54	10670	20241209	22.49	24450	-46.54	20240411	10670	22.49	20241209	24450	-46.54	20240411	10670	22.49	20241209	4.00	N	053080	500	64 억	252076	N	N	4359	N	N
75	20241217	150533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13030	130	2	1.01	1276391800	97861	166.00	13000	13280	12850	16770	9030	12900	13042.91	1.94	0	-3718	13080	12990	12830	12740	12580	13035	12785	65	3870	500	9280	10	1	12999807	1694	15.01	1.00	12	0.75	868.00	13035.00	24450	20240411	-46.71	10670	20241209	22.12	24450	-46.71	20240411	10670	22.12	20241209	24450	-46.71	20240411	10670	22.12	20241209	4.00	N	053080	500	64 억	252076	N	N	4359	N	N
76	20241217	140535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13110	210	2	1.63	1105324450	84843	143.91	13000	13280	12850	16770	9030	12900	13027.88	1.94	0	-4125	13080	12990	12830	12740	12580	13035	12785	65	3870	500	9280	10	1	12999807	1704	15.10	1.01	12	0.65	868.00	13035.00	24450	20240411	-46.38	10670	20241209	22.87	24450	-46.38	20240411	10670	22.87	20241209	24450	-46.38	20240411	10670	22.87	20241209	4.00	N	053080	500	64 억	252076	N	N	4359	N	N
77	20241217	130523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12900	0	3	0.00	937632670	71953	122.05	13000	13280	12850	16770	9030	12900	13031.18	1.94	0	-13541	13080	12990	12830	12740	12580	13035	12785	65	3870	500	9280	10	1	12999807	1677	14.86	0.99	12	0.55	868.00	13035.00	24450	20240411	-47.24	10670	20241209	20.90	24450	-47.24	20240411	10670	20.90	20241209	24450	-47.24	20240411	10670	20.90	20241209	4.00	N	053080	500	64 억	252076	N	N	4359	N	N
78	20241217	120525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12960	60	2	0.47	885169970	67893	115.16	13000	13280	12850	16770	9030	12900	13037.72	1.94	0	-11902	13080	12990	12830	12740	12580	13035	12785	65	3870	500	9280	10	1	12999807	1685	14.93	0.99	12	0.52	868.00	13035.00	24450	20240411	-46.99	10670	20241209	21.46	24450	-46.99	20240411	10670	21.46	20241209	24450	-46.99	20240411	10670	21.46	20241209	4.00	N	053080	500	64 억	252076	N	N	4359	N	N
79	20241217	110529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13030	130	2	1.01	760318450	58288	98.87	13000	13280	12850	16770	9030	12900	13044.17	1.94	0	-8844	13080	12990	12830	12740	12580	13035	12785	65	3870	500	9280	10	1	12999807	1694	15.01	1.00	12	0.45	868.00	13035.00	24450	20240411	-46.71	10670	20241209	22.12	24450	-46.71	20240411	10670	22.12	20241209	24450	-46.71	20240411	10670	22.12	20241209	4.00	N	053080	500	64 억	252076	N	N	4359	N	N
80	20241217	100525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12950	50	2	0.39	701606670	53764	91.20	13000	13280	12850	16770	9030	12900	13049.75	1.94	0	-7685	13080	12990	12830	12740	12580	13035	12785	65	3870	500	9280	10	1	12999807	1683	14.92	0.99	12	0.41	868.00	13035.00	24450	20240411	-47.03	10670	20241209	21.37	24450	-47.03	20240411	10670	21.37	20241209	24450	-47.03	20240411	10670	21.37	20241209	4.00	N	053080	500	64 억	252076	N	N	4359	N	N
81	20241217	090533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13130	230	2	1.78	232445780	17789	30.17	13000	13200	12940	16770	9030	12900	13066.83	1.94	0	-438	13080	12990	12830	12740	12580	13035	12785	65	3870	500	9280	10	1	12999807	1707	15.13	1.01	12	0.14	868.00	13035.00	24450	20240411	-46.30	10670	20241209	23.06	24450	-46.30	20240411	10670	23.06	20241209	24450	-46.30	20240411	10670	23.06	20241209	4.00	N	053080	500	64 억	252076	N	N	4359	N	N
82	20241216	160524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12900	280	2	2.22	750715730	58497	88.02	12780	12920	12670	16400	8840	12620	12833.27	1.88	0	7159	12906	12762	12556	12412	12206	12835	12485	65	3780	500	9080	10	1	12999807	1677	14.86	0.99	12	0.45	868.00	13035.00	24450	20240411	-47.24	10670	20241209	20.90	24450	-47.24	20240411	10670	20.90	20241209	24450	-47.24	20240411	10670	20.90	20241209	4.03	N	053080	500	64 억	244611	N	N	4359	N	N
83	20241216	150533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12870	250	2	1.98	703904410	54861	82.55	12780	12920	12670	16400	8840	12620	12830.69	1.88	0	6422	12906	12762	12556	12412	12206	12835	12485	65	3780	500	9080	10	1	12999807	1673	14.83	0.99	12	0.42	868.00	13035.00	24450	20240411	-47.36	10670	20241209	20.62	24450	-47.36	20240411	10670	20.62	20241209	24450	-47.36	20240411	10670	20.62	20241209	4.03	N	053080	500	64 억	244611	N	N	8008	N	N
84	20241216	140533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12810	190	2	1.51	641758400	50026	75.28	12780	12920	12670	16400	8840	12620	12828.50	1.88	0	6179	12906	12762	12556	12412	12206	12835	12485	65	3780	500	9080	10	1	12999807	1665	14.76	0.98	12	0.38	868.00	13035.00	24450	20240411	-47.61	10670	20241209	20.06	24450	-47.61	20240411	10670	20.06	20241209	24450	-47.61	20240411	10670	20.06	20241209	4.03	N	053080	500	64 억	244611	N	N	8008	N	N
85	20241216	130533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12820	200	2	1.58	571614100	44538	67.02	12780	12920	12670	16400	8840	12620	12834.30	1.88	0	3055	12906	12762	12556	12412	12206	12835	12485	65	3780	500	9080	10	1	12999807	1667	14.77	0.98	12	0.34	868.00	13035.00	24450	20240411	-47.57	10670	20241209	20.15	24450	-47.57	20240411	10670	20.15	20241209	24450	-47.57	20240411	10670	20.15	20241209	4.03	N	053080	500	64 억	244611	N	N	8008	N	N
86	20241216	120533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12820	200	2	1.58	514296730	40056	60.27	12780	12920	12670	16400	8840	12620	12839.44	1.88	0	3473	12906	12762	12556	12412	12206	12835	12485	65	3780	500	9080	10	1	12999807	1667	14.77	0.98	12	0.31	868.00	13035.00	24450	20240411	-47.57	10670	20241209	20.15	24450	-47.57	20240411	10670	20.15	20241209	24450	-47.57	20240411	10670	20.15	20241209	4.03	N	053080	500	64 억	244611	N	N	8008	N	N
87	20241216	110532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12860	240	2	1.90	465607900	36262	54.57	12780	12920	12670	16400	8840	12620	12840.11	1.88	0	1489	12906	12762	12556	12412	12206	12835	12485	65	3780	500	9080	10	1	12999807	1672	14.82	0.99	12	0.28	868.00	13035.00	24450	20240411	-47.40	10670	20241209	20.52	24450	-47.40	20240411	10670	20.52	20241209	24450	-47.40	20240411	10670	20.52	20241209	4.03	N	053080	500	64 억	244611	N	N	8008	N	N
88	20241216	100533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12860	240	2	1.90	296198490	23061	34.70	12780	12920	12670	16400	8840	12620	12844.13	1.88	0	416	12906	12762	12556	12412	12206	12835	12485	65	3780	500	9080	10	1	12999807	1672	14.82	0.99	12	0.18	868.00	13035.00	24450	20240411	-47.40	10670	20241209	20.52	24450	-47.40	20240411	10670	20.52	20241209	24450	-47.40	20240411	10670	20.52	20241209	4.03	N	053080	500	64 억	244611	N	N	8008	N	N
89	20241216	090533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12870	250	2	1.98	74103110	5796	8.72	12780	12890	12670	16400	8840	12620	12785.22	1.88	0	3055	12906	12762	12556	12412	12206	12835	12485	65	3780	500	9080	10	1	12999807	1673	14.83	0.99	12	0.04	868.00	13035.00	24450	20240411	-47.36	10670	20241209	20.62	24450	-47.36	20240411	10670	20.62	20241209	24450	-47.36	20240411	10670	20.62	20241209	4.03	N	053080	500	64 억	244611	N	N	8008	N	N
90	20241213	160526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12620	20	2	0.16	828441590	65888	77.79	12580	12700	12350	16380	8820	12600	12573.04	1.82	0	21484	12873	12736	12483	12346	12093	12805	12415	65	3780	500	9070	10	1	12999807	1641	14.54	0.97	12	0.51	868.00	13035.00	24450	20240411	-48.38	10670	20241209	18.28	24450	-48.38	20240411	10670	18.28	20241209	24450	-48.38	20240411	10670	18.28	20241209	4.01	N	053080	500	64 억	236243	N	N	8008	N	N
91	20241213	150531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12650	50	2	0.40	724285160	57605	68.01	12580	12700	12350	16380	8820	12600	12572.83	1.82	0	17822	12873	12736	12483	12346	12093	12805	12415	65	3780	500	9070	10	1	12999807	1644	14.57	0.97	12	0.44	868.00	13035.00	24450	20240411	-48.26	10670	20241209	18.56	24450	-48.26	20240411	10670	18.56	20241209	24450	-48.26	20240411	10670	18.56	20241209	4.01	N	053080	500	64 억	236243	N	N	0	N	N
92	20241213	140532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12590	-10	5	-0.08	469252100	37413	44.17	12580	12630	12350	16380	8820	12600	12540.91	1.82	0	7826	12873	12736	12483	12346	12093	12805	12415	65	3780	500	9070	10	1	12999807	1637	14.50	0.97	12	0.29	868.00	13035.00	24450	20240411	-48.51	10670	20241209	17.99	24450	-48.51	20240411	10670	17.99	20241209	24450	-48.51	20240411	10670	17.99	20241209	4.01	N	053080	500	64 억	236243	N	N	0	N	N
93	20241213	130532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12600	0	3	0.00	387312990	30886	36.47	12580	12630	12350	16380	8820	12600	12538.08	1.82	0	6410	12873	12736	12483	12346	12093	12805	12415	65	3780	500	9070	10	1	12999807	1638	14.52	0.97	12	0.24	868.00	13035.00	24450	20240411	-48.47	10670	20241209	18.09	24450	-48.47	20240411	10670	18.09	20241209	24450	-48.47	20240411	10670	18.09	20241209	4.01	N	053080	500	64 억	236243	N	N	0	N	N
94	20241213	120532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12570	-30	5	-0.24	299327420	23886	28.20	12580	12600	12350	16380	8820	12600	12528.51	1.82	0	5394	12873	12736	12483	12346	12093	12805	12415	65	3780	500	9070	10	1	12999807	1634	14.48	0.96	12	0.18	868.00	13035.00	24450	20240411	-48.59	10670	20241209	17.81	24450	-48.59	20240411	10670	17.81	20241209	24450	-48.59	20240411	10670	17.81	20241209	4.01	N	053080	500	64 억	236243	N	N	0	N	N
95	20241213	110531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12560	-40	5	-0.32	194301080	15513	18.32	12580	12600	12350	16380	8820	12600	12519.88	1.82	0	1030	12873	12736	12483	12346	12093	12805	12415	65	3780	500	9070	10	1	12999807	1633	14.47	0.96	12	0.12	868.00	13035.00	24450	20240411	-48.63	10670	20241209	17.71	24450	-48.63	20240411	10670	17.71	20241209	24450	-48.63	20240411	10670	17.71	20241209	4.01	N	053080	500	64 억	236243	N	N	0	N	N
96	20241213	100530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12500	-100	5	-0.79	125745710	10040	11.85	12580	12600	12350	16380	8820	12600	12516.12	1.82	0	527	12873	12736	12483	12346	12093	12805	12415	65	3780	500	9070	10	1	12999807	1625	14.40	0.96	12	0.08	868.00	13035.00	24450	20240411	-48.88	10670	20241209	17.15	24450	-48.88	20240411	10670	17.15	20241209	24450	-48.88	20240411	10670	17.15	20241209	4.01	N	053080	500	64 억	236243	N	N	0	N	N
97	20241213	090531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12580	-20	5	-0.16	24341880	1936	2.29	12580	12600	12510	16380	8820	12600	12544.74	1.82	0	148	12873	12736	12483	12346	12093	12805	12415	65	3780	500	9070	10	1	12999807	1635	14.49	0.97	12	0.01	868.00	13035.00	24450	20240411	-48.55	10670	20241209	17.90	24450	-48.55	20240411	10670	17.90	20241209	24450	-48.55	20240411	10670	17.90	20241209	4.01	N	053080	500	64 억	236243	N	N	0	N	N
98	20241212	160536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12600	290	2	2.36	1046445800	84250	100.99	12390	12620	12230	16000	8620	12310	12419.97	1.82	0	-779	13003	12656	12003	11656	11003	12830	11830	65	3690	500	8860	10	1	12999807	1638	14.52	0.97	12	0.65	868.00	13035.00	24450	20240411	-48.47	10670	20241209	18.09	24450	-48.47	20240411	10670	18.09	20241209	24450	-48.47	20240411	10670	18.09	20241209	4.16	N	053080	500	64 억	236927	N	N	0	N	N
99	20241212	150528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12550	240	2	1.95	989135100	79698	95.53	12390	12560	12230	16000	8620	12310	12411.04	1.82	0	-3086	13003	12656	12003	11656	11003	12830	11830	65	3690	500	8860	10	1	12999807	1631	14.46	0.96	12	0.61	868.00	13035.00	24450	20240411	-48.67	10670	20241209	17.62	24450	-48.67	20240411	10670	17.62	20241209	24450	-48.67	20240411	10670	17.62	20241209	4.16	N	053080	500	64 억	236927	N	N	0	N	N
100	20241212	140527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12420	110	2	0.89	889092320	71696	85.94	12390	12560	12230	16000	8620	12310	12400.86	1.82	0	-4713	13003	12656	12003	11656	11003	12830	11830	65	3690	500	8860	10	1	12999807	1615	14.31	0.95	12	0.55	868.00	13035.00	24450	20240411	-49.20	10670	20241209	16.40	24450	-49.20	20240411	10670	16.40	20241209	24450	-49.20	20240411	10670	16.40	20241209	4.16	N	053080	500	64 억	236927	N	N	0	N	N
101	20241212	130526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12310	0	3	0.00	801661180	64620	77.46	12390	12560	12230	16000	8620	12310	12405.77	1.82	0	-7552	13003	12656	12003	11656	11003	12830	11830	65	3690	500	8860	10	1	12999807	1600	14.18	0.94	12	0.50	868.00	13035.00	24450	20240411	-49.65	10670	20241209	15.37	24450	-49.65	20240411	10670	15.37	20241209	24450	-49.65	20240411	10670	15.37	20241209	4.16	N	053080	500	64 억	236927	N	N	0	N	N
102	20241212	120517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12380	70	2	0.57	730443130	58837	70.53	12390	12560	12230	16000	8620	12310	12414.69	1.82	0	-9449	13003	12656	12003	11656	11003	12830	11830	65	3690	500	8860	10	1	12999807	1609	14.26	0.95	12	0.45	868.00	13035.00	24450	20240411	-49.37	10670	20241209	16.03	24450	-49.37	20240411	10670	16.03	20241209	24450	-49.37	20240411	10670	16.03	20241209	4.16	N	053080	500	64 억	236927	N	N	0	N	N
103	20241212	110525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12410	100	2	0.81	634712060	51123	61.28	12390	12560	12230	16000	8620	12310	12415.39	1.82	0	-3747	13003	12656	12003	11656	11003	12830	11830	65	3690	500	8860	10	1	12999807	1613	14.30	0.95	12	0.39	868.00	13035.00	24450	20240411	-49.24	10670	20241209	16.31	24450	-49.24	20240411	10670	16.31	20241209	24450	-49.24	20240411	10670	16.31	20241209	4.16	N	053080	500	64 억	236927	N	N	0	N	N
104	20241212	100523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12330	20	2	0.16	474944210	38271	45.87	12390	12560	12250	16000	8620	12310	12410.03	1.82	0	-2069	13003	12656	12003	11656	11003	12830	11830	65	3690	500	8860	10	1	12999807	1603	14.21	0.95	12	0.29	868.00	13035.00	24450	20240411	-49.57	10670	20241209	15.56	24450	-49.57	20240411	10670	15.56	20241209	24450	-49.57	20240411	10670	15.56	20241209	4.16	N	053080	500	64 억	236927	N	N	0	N	N
105	20241212	090528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12410	100	2	0.81	36124810	2921	3.50	12390	12460	12280	16000	8620	12310	12367.27	1.82	0	-1932	13003	12656	12003	11656	11003	12830	11830	65	3690	500	8860	10	1	12999807	1613	14.30	0.95	12	0.02	868.00	13035.00	24450	20240411	-49.24	10670	20241209	16.31	24450	-49.24	20240411	10670	16.31	20241209	24450	-49.24	20240411	10670	16.31	20241209	4.16	N	053080	500	64 억	236927	N	N	0	N	N
106	20241211	160523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12310	550	2	4.68	1006809740	82572	88.60	11760	12350	11350	15280	8240	11760	12192.99	1.67	0	20307	12253	12006	11563	11316	10873	12130	11440	65	3520	500	8460	10	1	12999807	1600	14.18	0.94	12	0.64	868.00	13035.00	24450	20240411	-49.65	10670	20241209	15.37	24450	-49.65	20240411	10670	15.37	20241209	24450	-49.65	20240411	10670	15.37	20241209	4.40	N	053080	500	64 억	216963	N	N	0	N	N
107	20241211	150414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12280	520	2	4.42	955254510	78380	84.10	11760	12350	11350	15280	8240	11760	12187.48	1.67	0	18787	12253	12006	11563	11316	10873	12130	11440	65	3520	500	8460	10	1	12999807	1596	14.15	0.94	12	0.60	868.00	13035.00	24450	20240411	-49.78	10670	20241209	15.09	24450	-49.78	20240411	10670	15.09	20241209	24450	-49.78	20240411	10670	15.09	20241209	4.40	N	053080	500	64 억	216963	N	N	0	N	N
108	20241211	140527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12240	480	2	4.08	856118720	70288	75.42	11760	12350	11350	15280	8240	11760	12180.15	1.67	0	16532	12253	12006	11563	11316	10873	12130	11440	65	3520	500	8460	10	1	12999807	1591	14.10	0.94	12	0.54	868.00	13035.00	24450	20240411	-49.94	10670	20241209	14.71	24450	-49.94	20240411	10670	14.71	20241209	24450	-49.94	20240411	10670	14.71	20241209	4.40	N	053080	500	64 억	216963	N	N	0	N	N
109	20241211	130529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12200	440	2	3.74	754410940	61947	66.47	11760	12350	11350	15280	8240	11760	12178.33	1.67	0	12161	12253	12006	11563	11316	10873	12130	11440	65	3520	500	8460	10	1	12999807	1586	14.06	0.94	12	0.48	868.00	13035.00	24450	20240411	-50.10	10670	20241209	14.34	24450	-50.10	20240411	10670	14.34	20241209	24450	-50.10	20240411	10670	14.34	20241209	4.40	N	053080	500	64 억	216963	N	N	0	N	N
110	20241211	120530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12220	460	2	3.91	690981390	56732	60.87	11760	12350	11350	15280	8240	11760	12179.75	1.67	0	10384	12253	12006	11563	11316	10873	12130	11440	65	3520	500	8460	10	1	12999807	1589	14.08	0.94	12	0.44	868.00	13035.00	24450	20240411	-50.02	10670	20241209	14.53	24450	-50.02	20240411	10670	14.53	20241209	24450	-50.02	20240411	10670	14.53	20241209	4.40	N	053080	500	64 억	216963	N	N	0	N	N
111	20241211	110527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12290	530	2	4.51	647349320	53158	57.04	11760	12350	11350	15280	8240	11760	12177.83	1.67	0	10380	12253	12006	11563	11316	10873	12130	11440	65	3520	500	8460	10	1	12999807	1598	14.16	0.94	12	0.41	868.00	13035.00	24450	20240411	-49.73	10670	20241209	15.18	24450	-49.73	20240411	10670	15.18	20241209	24450	-49.73	20240411	10670	15.18	20241209	4.40	N	053080	500	64 억	216963	N	N	0	N	N
112	20241211	100528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12350	590	2	5.02	511704400	42079	45.15	11760	12350	11350	15280	8240	11760	12160.56	1.67	0	11229	12253	12006	11563	11316	10873	12130	11440	65	3520	500	8460	10	1	12999807	1605	14.23	0.95	12	0.32	868.00	13035.00	24450	20240411	-49.49	10670	20241209	15.75	24450	-49.49	20240411	10670	15.75	20241209	24450	-49.49	20240411	10670	15.75	20241209	4.40	N	053080	500	64 억	216963	N	N	0	N	N
113	20241211	090531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11850	90	2	0.77	48710000	4166	4.47	11760	11880	11350	15280	8240	11760	11692.27	1.67	0	349	12253	12006	11563	11316	10873	12130	11440	65	3520	500	8460	10	1	12999807	1540	13.65	0.91	12	0.03	868.00	13035.00	24450	20240411	-51.53	10670	20241209	11.06	24450	-51.53	20240411	10670	11.06	20241209	24450	-51.53	20240411	10670	11.06	20241209	4.40	N	053080	500	64 억	216963	N	N	0	N	N
114	20241210	160524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11760	620	2	5.57	1071395180	92694	58.57	11140	11810	11120	14480	7800	11140	11558.59	1.28	0	50629	12573	11856	11263	10546	9953	11560	10250	65	3340	500	8020	10	1	12999807	1529	13.55	0.90	12	0.71	868.00	13035.00	24450	20240411	-51.90	10670	20241209	10.22	24450	-51.90	20240411	10670	10.22	20241209	24450	-51.90	20240411	10670	10.22	20241209	4.41	N	053080	500	64 억	166566	N	N	0	N	N
115	20241210	150525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11640	500	2	4.49	1028920420	89075	56.28	11140	11810	11120	14480	7800	11140	11551.35	1.28	0	48327	12573	11856	11263	10546	9953	11560	10250	65	3340	500	8020	10	1	12999807	1513	13.41	0.89	12	0.69	868.00	13035.00	24450	20240411	-52.39	10670	20241209	9.09	24450	-52.39	20240411	10670	9.09	20241209	24450	-52.39	20240411	10670	9.09	20241209	4.41	N	053080	500	64 억	166566	N	N	0	N	N
116	20241210	140525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11700	560	2	5.03	949482770	82287	51.99	11140	11810	11120	14480	7800	11140	11538.87	1.28	0	45000	12573	11856	11263	10546	9953	11560	10250	65	3340	500	8020	10	1	12999807	1521	13.48	0.90	12	0.63	868.00	13035.00	24450	20240411	-52.15	10670	20241209	9.65	24450	-52.15	20240411	10670	9.65	20241209	24450	-52.15	20240411	10670	9.65	20241209	4.41	N	053080	500	64 억	166566	N	N	0	N	N
117	20241210	130524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11740	600	2	5.39	840415500	73015	46.13	11140	11770	11120	14480	7800	11140	11510.38	1.28	0	40947	12573	11856	11263	10546	9953	11560	10250	65	3340	500	8020	10	1	12999807	1526	13.53	0.90	12	0.56	868.00	13035.00	24450	20240411	-51.98	10670	20241209	10.03	24450	-51.98	20240411	10670	10.03	20241209	24450	-51.98	20240411	10670	10.03	20241209	4.41	N	053080	500	64 억	166566	N	N	0	N	N
118	20241210	120525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11650	510	2	4.58	758128580	65958	41.67	11140	11770	11120	14480	7800	11140	11494.33	1.28	0	38020	12573	11856	11263	10546	9953	11560	10250	65	3340	500	8020	10	1	12999807	1514	13.42	0.89	12	0.51	868.00	13035.00	24450	20240411	-52.35	10670	20241209	9.18	24450	-52.35	20240411	10670	9.18	20241209	24450	-52.35	20240411	10670	9.18	20241209	4.41	N	053080	500	64 억	166566	N	N	0	N	N
119	20241210	110523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11690	550	2	4.94	628978630	54939	34.71	11140	11690	11120	14480	7800	11140	11448.90	1.28	0	33384	12573	11856	11263	10546	9953	11560	10250	65	3340	500	8020	10	1	12999807	1520	13.47	0.90	12	0.42	868.00	13035.00	24450	20240411	-52.19	10670	20241209	9.56	24450	-52.19	20240411	10670	9.56	20241209	24450	-52.19	20240411	10670	9.56	20241209	4.41	N	053080	500	64 억	166566	N	N	0	N	N
120	20241210	100524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11670	530	2	4.76	490836120	43065	27.21	11140	11670	11120	14480	7800	11140	11397.80	1.28	0	25770	12573	11856	11263	10546	9953	11560	10250	65	3340	500	8020	10	1	12999807	1517	13.44	0.90	12	0.33	868.00	13035.00	24450	20240411	-52.27	10670	20241209	9.37	24450	-52.27	20240411	10670	9.37	20241209	24450	-52.27	20240411	10670	9.37	20241209	4.41	N	053080	500	64 억	166566	N	N	0	N	N
121	20241210	090527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11390	250	2	2.24	180864230	16143	10.20	11140	11390	11120	14480	7800	11140	11204.04	1.28	0	10201	12573	11856	11263	10546	9953	11560	10250	65	3340	500	8020	10	1	12999807	1481	13.12	0.87	12	0.12	868.00	13035.00	24450	20240411	-53.42	10670	20241209	6.75	24450	-53.42	20240411	10670	6.75	20241209	24450	-53.42	20240411	10670	6.75	20241209	4.41	N	053080	500	64 억	166566	N	N	0	N	N
122	20241209	160523	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11140	-1160	5	-9.43	1760660000	155273	98.00	11850	11980	10670	15990	8610	12300	11339.18	1.02	0	34055	13386	12842	12346	11802	11306	12595	11555	65	3690	500	8850	10	1	12999807	1448	12.83	0.85	12	1.19	868.00	13035.00	24450	20240411	-54.44	10670	20241209	4.40	24450	-54.44	20240411	10670	4.40	20241209	24450	-54.44	20240411	10670	4.40	20241209	4.44	N	053080	500	64 억	132443	N	N	0	N	N
123	20241209	150525	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11230	-1070	5	-8.70	1380228080	120879	76.30	11850	11980	11090	15990	8610	12300	11418.26	1.02	0	23941	13386	12842	12346	11802	11306	12595	11555	65	3690	500	8850	10	1	12999807	1460	12.94	0.86	12	0.93	868.00	13035.00	24450	20240411	-54.07	11090	20241209	1.26	24450	-54.07	20240411	11090	1.26	20241209	24450	-54.07	20240411	11090	1.26	20241209	4.44	N	053080	500	64 억	132443	N	N	0	N	N
124	20241209	140524	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11270	-1030	5	-8.37	1013601930	88150	55.64	11850	11980	11210	15990	8610	12300	11498.60	1.02	0	10422	13386	12842	12346	11802	11306	12595	11555	65	3690	500	8850	10	1	12999807	1465	12.98	0.86	12	0.68	868.00	13035.00	24450	20240411	-53.91	11210	20241209	0.54	24450	-53.91	20240411	11210	0.54	20241209	24450	-53.91	20240411	11210	0.54	20241209	4.44	N	053080	500	64 억	132443	N	N	0	N	N
125	20241209	130525	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11240	-1060	5	-8.62	893947260	77539	48.94	11850	11980	11230	15990	8610	12300	11529.00	1.02	0	5482	13386	12842	12346	11802	11306	12595	11555	65	3690	500	8850	10	1	12999807	1461	12.95	0.86	12	0.60	868.00	13035.00	24450	20240411	-54.03	11230	20241209	0.09	24450	-54.03	20240411	11230	0.09	20241209	24450	-54.03	20240411	11230	0.09	20241209	4.44	N	053080	500	64 억	132443	N	N	0	N	N
126	20241209	120523	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11500	-800	5	-6.50	739439360	63942	40.36	11850	11980	11410	15990	8610	12300	11564.22	1.02	0	1577	13386	12842	12346	11802	11306	12595	11555	65	3690	500	8850	10	1	12999807	1495	13.25	0.88	12	0.49	868.00	13035.00	24450	20240411	-52.97	11410	20241209	0.79	24450	-52.97	20240411	11410	0.79	20241209	24450	-52.97	20240411	11410	0.79	20241209	4.44	N	053080	500	64 억	132443	N	N	0	N	N
127	20241209	110525	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11550	-750	5	-6.10	542736190	46768	29.52	11850	11980	11470	15990	8610	12300	11604.86	1.02	0	-343	13386	12842	12346	11802	11306	12595	11555	65	3690	500	8850	10	1	12999807	1501	13.31	0.89	12	0.36	868.00	13035.00	24450	20240411	-52.76	11470	20241209	0.70	24450	-52.76	20240411	11470	0.70	20241209	24450	-52.76	20240411	11470	0.70	20241209	4.44	N	053080	500	64 억	132443	N	N	0	N	N
128	20241209	100523	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11610	-690	5	-5.61	418924230	36088	22.78	11850	11980	11470	15990	8610	12300	11608.41	1.02	0	-589	13386	12842	12346	11802	11306	12595	11555	65	3690	500	8850	10	1	12999807	1509	13.38	0.89	12	0.28	868.00	13035.00	24450	20240411	-52.52	11470	20241209	1.22	24450	-52.52	20240411	11470	1.22	20241209	24450	-52.52	20240411	11470	1.22	20241209	4.44	N	053080	500	64 억	132443	N	N	0	N	N
129	20241209	090521	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11700	-600	5	-4.88	67053640	5686	3.59	11850	11980	11700	15990	8610	12300	11792.76	1.02	0	-2761	13386	12842	12346	11802	11306	12595	11555	65	3690	500	8850	10	1	12999807	1521	13.48	0.90	12	0.04	868.00	13035.00	24450	20240411	-52.15	11700	20241209	0.00	24450	-52.15	20240411	11700	0.00	20241209	24450	-52.15	20240411	11700	0.00	20241209	4.44	N	053080	500	64 억	132443	N	N	0	N	N
130	20241206	160519	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12300	-600	5	-4.65	1903035010	155937	231.23	12700	12890	11850	16770	9030	12900	12202.64	1.13	0	-14215	13280	13090	12850	12660	12420	12970	12540	65	3870	500	9280	10	1	12999807	1599	14.17	0.94	12	1.20	868.00	13035.00	24450	20240411	-49.69	11850	20241206	3.80	24450	-49.69	20240411	11850	3.80	20241206	24450	-49.69	20240411	11850	3.80	20241206	4.43	N	053080	500	64 억	146640	N	N	0	N	N
131	20241206	150521	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12280	-620	5	-4.81	1835335910	150419	223.05	12700	12890	11850	16770	9030	12900	12200.22	1.13	0	-13233	13280	13090	12850	12660	12420	12970	12540	65	3870	500	9280	10	1	12999807	1596	14.15	0.94	12	1.16	868.00	13035.00	24450	20240411	-49.78	11850	20241206	3.63	24450	-49.78	20240411	11850	3.63	20241206	24450	-49.78	20240411	11850	3.63	20241206	4.43	N	053080	500	64 억	146640	N	N	0	N	N
132	20241206	140519	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12070	-830	5	-6.43	1634003190	133997	198.70	12700	12890	11850	16770	9030	12900	12192.89	1.13	0	-10983	13280	13090	12850	12660	12420	12970	12540	65	3870	500	9280	10	1	12999807	1569	13.91	0.93	12	1.03	868.00	13035.00	24450	20240411	-50.63	11850	20241206	1.86	24450	-50.63	20240411	11850	1.86	20241206	24450	-50.63	20240411	11850	1.86	20241206	4.43	N	053080	500	64 억	146640	N	N	0	N	N
133	20241206	130520	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12080	-820	5	-6.36	1459216270	119478	177.17	12700	12890	11850	16770	9030	12900	12211.69	1.13	0	-15585	13280	13090	12850	12660	12420	12970	12540	65	3870	500	9280	10	1	12999807	1570	13.92	0.93	12	0.92	868.00	13035.00	24450	20240411	-50.59	11850	20241206	1.94	24450	-50.59	20240411	11850	1.94	20241206	24450	-50.59	20240411	11850	1.94	20241206	4.43	N	053080	500	64 억	146640	N	N	0	N	N
134	20241206	120517	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12110	-790	5	-6.12	1358230350	111219	164.92	12700	12890	11850	16770	9030	12900	12210.52	1.13	0	-12224	13280	13090	12850	12660	12420	12970	12540	65	3870	500	9280	10	1	12999807	1574	13.95	0.93	12	0.86	868.00	13035.00	24450	20240411	-50.47	11850	20241206	2.19	24450	-50.47	20240411	11850	2.19	20241206	24450	-50.47	20240411	11850	2.19	20241206	4.43	N	053080	500	64 억	146640	N	N	0	N	N
135	20241206	110520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11960	-940	5	-7.29	1141848870	93290	138.34	12700	12890	11880	16770	9030	12900	12237.84	1.13	0	-12347	13280	13090	12850	12660	12420	12970	12540	65	3870	500	9280	10	1	12999807	1555	13.78	0.92	12	0.72	868.00	13035.00	24450	20240411	-51.08	11850	20240805	0.93	24450	-51.08	20240411	11850	0.93	20240805	24450	-51.08	20240411	11850	0.93	20240805	4.43	N	053080	500	64 억	146640	N	N	0	N	N
136	20241206	100516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12230	-670	5	-5.19	585094230	47086	69.82	12700	12890	12200	16770	9030	12900	12423.31	1.13	0	-6246	13280	13090	12850	12660	12420	12970	12540	65	3870	500	9280	10	1	12999807	1590	14.09	0.94	12	0.36	868.00	13035.00	24450	20240411	-49.98	11850	20240805	3.21	24450	-49.98	20240411	11850	3.21	20240805	24450	-49.98	20240411	11850	3.21	20240805	4.43	N	053080	500	64 억	146640	N	N	0	N	N
137	20241206	090519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12770	-130	5	-1.01	34164070	2682	3.98	12700	12890	12700	16770	9030	12900	12719.95	1.13	0	340	13280	13090	12850	12660	12420	12970	12540	65	3870	500	9280	10	1	12999807	1660	14.71	0.98	12	0.02	868.00	13035.00	24450	20240411	-47.77	11850	20240805	7.76	24450	-47.77	20240411	11850	7.76	20240805	24450	-47.77	20240411	11850	7.76	20240805	4.43	N	053080	500	64 억	146640	N	N	0	N	N
138	20241205	160510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12900	-40	5	-0.31	849358810	66024	57.68	12950	13040	12610	16820	9060	12940	12864.38	1.15	0	-3063	13446	13192	12946	12692	12446	13320	12820	65	3880	500	9310	10	1	12999807	1677	14.86	0.99	12	0.51	868.00	13035.00	24450	20240411	-47.24	11850	20240805	8.86	24450	-47.24	20240411	11850	8.86	20240805	24450	-47.24	20240411	11850	8.86	20240805	4.46	N	053080	500	64 억	149703	N	N	0	N	N
139	20241205	150514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12810	-130	5	-1.00	741898680	57646	50.36	12950	13040	12610	16820	9060	12940	12869.91	1.15	0	-5255	13446	13192	12946	12692	12446	13320	12820	65	3880	500	9310	10	1	12999807	1665	14.76	0.98	12	0.44	868.00	13035.00	24450	20240411	-47.61	11850	20240805	8.10	24450	-47.61	20240411	11850	8.10	20240805	24450	-47.61	20240411	11850	8.10	20240805	4.46	N	053080	500	64 억	149703	N	N	0	N	N
140	20241205	140511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12910	-30	5	-0.23	642811380	49914	43.61	12950	13040	12610	16820	9060	12940	12878.38	1.15	0	-3603	13446	13192	12946	12692	12446	13320	12820	65	3880	500	9310	10	1	12999807	1678	14.87	0.99	12	0.38	868.00	13035.00	24450	20240411	-47.20	11850	20240805	8.95	24450	-47.20	20240411	11850	8.95	20240805	24450	-47.20	20240411	11850	8.95	20240805	4.46	N	053080	500	64 억	149703	N	N	0	N	N
141	20241205	130512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12930	-10	5	-0.08	572899430	44505	38.88	12950	13040	12610	16820	9060	12940	12872.70	1.15	0	-4558	13446	13192	12946	12692	12446	13320	12820	65	3880	500	9310	10	1	12999807	1681	14.90	0.99	12	0.34	868.00	13035.00	24450	20240411	-47.12	11850	20240805	9.11	24450	-47.12	20240411	11850	9.11	20240805	24450	-47.12	20240411	11850	9.11	20240805	4.46	N	053080	500	64 억	149703	N	N	0	N	N
142	20241205	120512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12950	10	2	0.08	495666520	38537	33.67	12950	13040	12610	16820	9060	12940	12862.09	1.15	0	-4845	13446	13192	12946	12692	12446	13320	12820	65	3880	500	9310	10	1	12999807	1683	14.92	0.99	12	0.30	868.00	13035.00	24450	20240411	-47.03	11850	20240805	9.28	24450	-47.03	20240411	11850	9.28	20240805	24450	-47.03	20240411	11850	9.28	20240805	4.46	N	053080	500	64 억	149703	N	N	0	N	N
143	20241205	110511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12920	-20	5	-0.15	443890120	34555	30.19	12950	13000	12610	16820	9060	12940	12845.90	1.15	0	-5139	13446	13192	12946	12692	12446	13320	12820	65	3880	500	9310	10	1	12999807	1680	14.88	0.99	12	0.27	868.00	13035.00	24450	20240411	-47.16	11850	20240805	9.03	24450	-47.16	20240411	11850	9.03	20240805	24450	-47.16	20240411	11850	9.03	20240805	4.46	N	053080	500	64 억	149703	N	N	0	N	N
144	20241205	100509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12900	-40	5	-0.31	347154790	27069	23.65	12950	13000	12610	16820	9060	12940	12824.81	1.15	0	-6977	13446	13192	12946	12692	12446	13320	12820	65	3880	500	9310	10	1	12999807	1677	14.86	0.99	12	0.21	868.00	13035.00	24450	20240411	-47.24	11850	20240805	8.86	24450	-47.24	20240411	11850	8.86	20240805	24450	-47.24	20240411	11850	8.86	20240805	4.46	N	053080	500	64 억	149703	N	N	0	N	N
145	20241205	090512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12880	-60	5	-0.46	114308860	8828	7.71	12950	13000	12880	16820	9060	12940	12948.44	1.15	0	-6188	13446	13192	12946	12692	12446	13320	12820	65	3880	500	9310	10	1	12999807	1674	14.84	0.99	12	0.07	868.00	13035.00	24450	20240411	-47.32	11850	20240805	8.69	24450	-47.32	20240411	11850	8.69	20240805	24450	-47.32	20240411	11850	8.69	20240805	4.46	N	053080	500	64 억	149703	N	N	0	N	N
146	20241204	160504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12940	-370	5	-2.78	1466078230	113947	92.55	12900	13200	12700	17300	9320	13310	12866.28	1.28	0	-16913	13783	13546	13153	12916	12523	13665	13035	65	3990	500	9580	10	1	12999807	1682	14.91	0.99	12	0.88	868.00	13035.00	24450	20240411	-47.08	11850	20240805	9.20	24450	-47.08	20240411	11850	9.20	20240805	24450	-47.08	20240411	11850	9.20	20240805	4.49	N	053080	500	64 억	166006	N	N	0	N	N
147	20241204	150504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12770	-540	5	-4.06	1231616700	95682	77.71	12900	13200	12700	17300	9320	13310	12871.98	1.28	0	-18055	13783	13546	13153	12916	12523	13665	13035	65	3990	500	9580	10	1	12999807	1660	14.71	0.98	12	0.74	868.00	13035.00	24450	20240411	-47.77	11850	20240805	7.76	24450	-47.77	20240411	11850	7.76	20240805	24450	-47.77	20240411	11850	7.76	20240805	4.49	N	053080	500	64 억	166006	N	N	0	N	N
148	20241204	140503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12780	-530	5	-3.98	1043686700	80984	65.77	12900	13200	12700	17300	9320	13310	12887.57	1.28	0	-18778	13783	13546	13153	12916	12523	13665	13035	65	3990	500	9580	10	1	12999807	1661	14.72	0.98	12	0.62	868.00	13035.00	24450	20240411	-47.73	11850	20240805	7.85	24450	-47.73	20240411	11850	7.85	20240805	24450	-47.73	20240411	11850	7.85	20240805	4.49	N	053080	500	64 억	166006	N	N	0	N	N
149	20241204	130459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12870	-440	5	-3.31	934062870	72441	58.84	12900	13200	12700	17300	9320	13310	12894.12	1.28	0	-19289	13783	13546	13153	12916	12523	13665	13035	65	3990	500	9580	10	1	12999807	1673	14.83	0.99	12	0.56	868.00	13035.00	24450	20240411	-47.36	11850	20240805	8.61	24450	-47.36	20240411	11850	8.61	20240805	24450	-47.36	20240411	11850	8.61	20240805	4.49	N	053080	500	64 억	166006	N	N	0	N	N
150	20241204	120458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12800	-510	5	-3.83	868420240	67324	54.68	12900	13200	12700	17300	9320	13310	12899.12	1.28	0	-20610	13783	13546	13153	12916	12523	13665	13035	65	3990	500	9580	10	1	12999807	1664	14.75	0.98	12	0.52	868.00	13035.00	24450	20240411	-47.65	11850	20240805	8.02	24450	-47.65	20240411	11850	8.02	20240805	24450	-47.65	20240411	11850	8.02	20240805	4.49	N	053080	500	64 억	166006	N	N	0	N	N
151	20241204	110456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12820	-490	5	-3.68	667326090	51582	41.89	12900	13200	12770	17300	9320	13310	12937.19	1.28	0	-12799	13783	13546	13153	12916	12523	13665	13035	65	3990	500	9580	10	1	12999807	1667	14.77	0.98	12	0.40	868.00	13035.00	24450	20240411	-47.57	11850	20240805	8.19	24450	-47.57	20240411	11850	8.19	20240805	24450	-47.57	20240411	11850	8.19	20240805	4.49	N	053080	500	64 억	166006	N	N	0	N	N
152	20241204	100456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12930	-380	5	-2.85	525414170	40565	32.95	12900	13200	12770	17300	9320	13310	12952.40	1.28	0	-7585	13783	13546	13153	12916	12523	13665	13035	65	3990	500	9580	10	1	12999807	1681	14.90	0.99	12	0.31	868.00	13035.00	24450	20240411	-47.12	11850	20240805	9.11	24450	-47.12	20240411	11850	9.11	20240805	24450	-47.12	20240411	11850	9.11	20240805	4.49	N	053080	500	64 억	166006	N	N	0	N	N
153	20241204	090502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13110	-200	5	-1.50	97519640	7488	6.08	12900	13200	12900	17300	9320	13310	13023.46	1.28	0	2758	13783	13546	13153	12916	12523	13665	13035	65	3990	500	9580	10	1	12999807	1704	15.10	1.01	12	0.06	868.00	13035.00	24450	20240411	-46.38	11850	20240805	10.63	24450	-46.38	20240411	11850	10.63	20240805	24450	-46.38	20240411	11850	10.63	20240805	4.49	N	053080	500	64 억	166006	N	N	0	N	N
154	20241203	160524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13310	510	2	3.98	1604378000	121884	98.49	12760	13390	12760	16640	8960	12800	13163.06	0.96	0	41192	13480	13140	12860	12520	12240	13000	12380	65	3840	500	9210	10	1	12999807	1730	15.33	1.02	12	0.94	868.00	13035.00	24450	20240411	-45.56	11850	20240805	12.32	24450	-45.56	20240411	11850	12.32	20240805	24450	-45.56	20240411	11850	12.32	20240805	4.50	N	053080	500	64 억	125424	N	N	0	N	N
155	20241203	150542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	550	2	4.30	1549098090	117733	95.13	12760	13390	12760	16640	8960	12800	13157.72	0.96	0	39425	13480	13140	12860	12520	12240	13000	12380	65	3840	500	9210	10	1	12999807	1735	15.38	1.02	12	0.91	868.00	13035.00	24450	20240411	-45.40	11850	20240805	12.66	24450	-45.40	20240411	11850	12.66	20240805	24450	-45.40	20240411	11850	12.66	20240805	4.50	N	053080	500	64 억	125424	N	N	0	N	N
156	20241203	140530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13300	500	2	3.91	1371712830	104439	84.39	12760	13370	12760	16640	8960	12800	13134.11	0.96	0	32600	13480	13140	12860	12520	12240	13000	12380	65	3840	500	9210	10	1	12999807	1729	15.32	1.02	12	0.80	868.00	13035.00	24450	20240411	-45.60	11850	20240805	12.24	24450	-45.60	20240411	11850	12.24	20240805	24450	-45.60	20240411	11850	12.24	20240805	4.50	N	053080	500	64 억	125424	N	N	0	N	N
157	20241203	130527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13340	540	2	4.22	1299221900	98987	79.99	12760	13370	12760	16640	8960	12800	13125.18	0.96	0	31805	13480	13140	12860	12520	12240	13000	12380	65	3840	500	9210	10	1	12999807	1734	15.37	1.02	12	0.76	868.00	13035.00	24450	20240411	-45.44	11850	20240805	12.57	24450	-45.44	20240411	11850	12.57	20240805	24450	-45.44	20240411	11850	12.57	20240805	4.50	N	053080	500	64 억	125424	N	N	0	N	N
158	20241203	120545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13190	390	2	3.05	957706820	73278	59.21	12760	13200	12760	16640	8960	12800	13069.50	0.96	0	16998	13480	13140	12860	12520	12240	13000	12380	65	3840	500	9210	10	1	12999807	1715	15.20	1.01	12	0.56	868.00	13035.00	24450	20240411	-46.05	11850	20240805	11.31	24450	-46.05	20240411	11850	11.31	20240805	24450	-46.05	20240411	11850	11.31	20240805	4.50	N	053080	500	64 억	125424	N	N	0	N	N
159	20241203	110526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13150	350	2	2.73	815003490	62423	50.44	12760	13200	12760	16640	8960	12800	13056.14	0.96	0	12124	13480	13140	12860	12520	12240	13000	12380	65	3840	500	9210	10	1	12999807	1709	15.15	1.01	12	0.48	868.00	13035.00	24450	20240411	-46.22	11850	20240805	10.97	24450	-46.22	20240411	11850	10.97	20240805	24450	-46.22	20240411	11850	10.97	20240805	4.50	N	053080	500	64 억	125424	N	N	0	N	N
160	20241203	100517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12990	190	2	1.48	410672890	31509	25.46	12760	13160	12760	16640	8960	12800	13033.51	0.96	0	5150	13480	13140	12860	12520	12240	13000	12380	65	3840	500	9210	10	1	12999807	1689	14.97	1.00	12	0.24	868.00	13035.00	24450	20240411	-46.87	11850	20240805	9.62	24450	-46.87	20240411	11850	9.62	20240805	24450	-46.87	20240411	11850	9.62	20240805	4.50	N	053080	500	64 억	125424	N	N	0	N	N
161	20241203	090516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13030	230	2	1.80	99062160	7659	6.19	12760	13030	12760	16640	8960	12800	12934.09	0.96	0	3043	13480	13140	12860	12520	12240	13000	12380	65	3840	500	9210	10	1	12999807	1694	15.01	1.00	12	0.06	868.00	13035.00	24450	20240411	-46.71	11850	20240805	9.96	24450	-46.71	20240411	11850	9.96	20240805	24450	-46.71	20240411	11850	9.96	20240805	4.50	N	053080	500	64 억	125424	N	N	0	N	N
162	20241202	160504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12800	-60	5	-0.47	1567407650	122265	134.66	12940	13200	12580	16710	9010	12860	12819.77	0.97	0	-954	13553	13206	12953	12606	12353	13080	12480	65	3850	500	9250	10	1	12999807	1664	14.75	0.98	12	0.94	868.00	13035.00	24450	20240411	-47.65	11850	20240805	8.02	24450	-47.65	20240411	11850	8.02	20240805	24450	-47.65	20240411	11850	8.02	20240805	4.54	N	053080	500	64 억	126324	N	N	0	N	N
163	20241202	150539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12880	20	2	0.16	1475579700	115098	126.76	12940	13200	12580	16710	9010	12860	12820.20	0.97	0	60	13553	13206	12953	12606	12353	13080	12480	65	3850	500	9250	10	1	12999807	1674	14.84	0.99	12	0.89	868.00	13035.00	24450	20240411	-47.32	11850	20240805	8.69	24450	-47.32	20240411	11850	8.69	20240805	24450	-47.32	20240411	11850	8.69	20240805	4.54	N	053080	500	64 억	126324	N	N	0	N	N
164	20241202	140516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12770	-90	5	-0.70	1234683730	96369	106.14	12940	13200	12580	16710	9010	12860	12812.04	0.97	0	-2899	13553	13206	12953	12606	12353	13080	12480	65	3850	500	9250	10	1	12999807	1660	14.71	0.98	12	0.74	868.00	13035.00	24450	20240411	-47.77	11850	20240805	7.76	24450	-47.77	20240411	11850	7.76	20240805	24450	-47.77	20240411	11850	7.76	20240805	4.54	N	053080	500	64 억	126324	N	N	0	N	N
165	20241202	130512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12590	-270	5	-2.10	753021270	59078	65.07	12940	13030	12580	16710	9010	12860	12746.22	0.97	0	-3987	13553	13206	12953	12606	12353	13080	12480	65	3850	500	9250	10	1	12999807	1637	14.50	0.97	12	0.45	868.00	13035.00	24450	20240411	-48.51	11850	20240805	6.24	24450	-48.51	20240411	11850	6.24	20240805	24450	-48.51	20240411	11850	6.24	20240805	4.54	N	053080	500	64 억	126324	N	N	0	N	N
166	20241202	120531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12640	-220	5	-1.71	629612170	49319	54.32	12940	13030	12580	16710	9010	12860	12766.12	0.97	0	-487	13553	13206	12953	12606	12353	13080	12480	65	3850	500	9250	10	1	12999807	1643	14.56	0.97	12	0.38	868.00	13035.00	24450	20240411	-48.30	11850	20240805	6.67	24450	-48.30	20240411	11850	6.67	20240805	24450	-48.30	20240411	11850	6.67	20240805	4.54	N	053080	500	64 억	126324	N	N	0	N	N
167	20241202	110500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12770	-90	5	-0.70	504174760	39429	43.42	12940	13030	12580	16710	9010	12860	12786.90	0.97	0	1090	13553	13206	12953	12606	12353	13080	12480	65	3850	500	9250	10	1	12999807	1660	14.71	0.98	12	0.30	868.00	13035.00	24450	20240411	-47.77	11850	20240805	7.76	24450	-47.77	20240411	11850	7.76	20240805	24450	-47.77	20240411	11850	7.76	20240805	4.54	N	053080	500	64 억	126324	N	N	0	N	N
168	20241202	100503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12790	-70	5	-0.54	369746130	28872	31.80	12940	13030	12580	16710	9010	12860	12806.39	0.97	0	2272	13553	13206	12953	12606	12353	13080	12480	65	3850	500	9250	10	1	12999807	1663	14.74	0.98	12	0.22	868.00	13035.00	24450	20240411	-47.69	11850	20240805	7.93	24450	-47.69	20240411	11850	7.93	20240805	24450	-47.69	20240411	11850	7.93	20240805	4.54	N	053080	500	64 억	126324	N	N	0	N	N
169	20241202	090502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13020	160	2	1.24	26703560	2058	2.27	12940	13030	12920	16710	9010	12860	12975.49	0.97	0	1573	13553	13206	12953	12606	12353	13080	12480	65	3850	500	9250	10	1	12999807	1693	15.00	1.00	12	0.02	868.00	13035.00	24450	20240411	-46.75	11850	20240805	9.87	24450	-46.75	20240411	11850	9.87	20240805	24450	-46.75	20240411	11850	9.87	20240805	4.54	N	053080	500	64 억	126324	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History