KissMeData/108230/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160830	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4550	-205	5	-4.31	391574890	84881	197.39	4705	4730	4545	6180	3330	4755	4613.67	3.73	-12236	-12247	5065	4910	4780	4625	4495	4845	4560	191	1425	500	3510	5	1	38023245	1730	3.02	0.43	12	0.22	1508.00	10639.00	8920	20240619	-48.99	4170	20241115	9.11	8920	-48.99	20240619	4170	9.11	20241115	8920	-48.99	20240619	4170	9.11	20241115	1.54	N	108230	500	191 억	1420136	N	N	50	N	N
3	20241231	150822	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4550	-205	5	-4.31	391574890	84881	197.39	4705	4730	4545	6180	3330	4755	4613.67	3.73	-12236	-12247	5065	4910	4780	4625	4495	4845	4560	191	1425	500	3510	5	1	38023245	1730	3.02	0.43	12	0.22	1508.00	10639.00	8920	20240619	-48.99	4170	20241115	9.11	8920	-48.99	20240619	4170	9.11	20241115	8920	-48.99	20240619	4170	9.11	20241115	1.54	N	108230	500	191 억	1420136	N	N	50	N	N
4	20241231	140828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4550	-205	5	-4.31	391574890	84881	197.39	4705	4730	4545	6180	3330	4755	4613.67	3.73	-12236	-12247	5065	4910	4780	4625	4495	4845	4560	191	1425	500	3510	5	1	38023245	1730	3.02	0.43	12	0.22	1508.00	10639.00	8920	20240619	-48.99	4170	20241115	9.11	8920	-48.99	20240619	4170	9.11	20241115	8920	-48.99	20240619	4170	9.11	20241115	1.54	N	108230	500	191 억	1420136	N	N	50	N	N
5	20241231	130830	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4550	-205	5	-4.31	391574890	84881	197.39	4705	4730	4545	6180	3330	4755	4613.67	3.73	-12236	-12247	5065	4910	4780	4625	4495	4845	4560	191	1425	500	3510	5	1	38023245	1730	3.02	0.43	12	0.22	1508.00	10639.00	8920	20240619	-48.99	4170	20241115	9.11	8920	-48.99	20240619	4170	9.11	20241115	8920	-48.99	20240619	4170	9.11	20241115	1.54	N	108230	500	191 억	1420136	N	N	50	N	N
6	20241231	120829	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4550	-205	5	-4.31	391574890	84881	197.39	4705	4730	4545	6180	3330	4755	4613.67	3.73	-12236	-12247	5065	4910	4780	4625	4495	4845	4560	191	1425	500	3510	5	1	38023245	1730	3.02	0.43	12	0.22	1508.00	10639.00	8920	20240619	-48.99	4170	20241115	9.11	8920	-48.99	20240619	4170	9.11	20241115	8920	-48.99	20240619	4170	9.11	20241115	1.54	N	108230	500	191 억	1420136	N	N	50	N	N
7	20241231	110828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4550	-205	5	-4.31	391574890	84881	197.39	4705	4730	4545	6180	3330	4755	4613.67	3.73	-12236	-12247	5065	4910	4780	4625	4495	4845	4560	191	1425	500	3510	5	1	38023245	1730	3.02	0.43	12	0.22	1508.00	10639.00	8920	20240619	-48.99	4170	20241115	9.11	8920	-48.99	20240619	4170	9.11	20241115	8920	-48.99	20240619	4170	9.11	20241115	1.54	N	108230	500	191 억	1420136	N	N	50	N	N
8	20241231	100822	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4550	-205	5	-4.31	391574890	84881	197.39	4705	4730	4545	6180	3330	4755	4613.67	3.73	-12236	-12247	5065	4910	4780	4625	4495	4845	4560	191	1425	500	3510	5	1	38023245	1730	3.02	0.43	12	0.22	1508.00	10639.00	8920	20240619	-48.99	4170	20241115	9.11	8920	-48.99	20240619	4170	9.11	20241115	8920	-48.99	20240619	4170	9.11	20241115	1.54	N	108230	500	191 억	1420136	N	N	50	N	N
9	20241231	090831	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4550	-205	5	-4.31	391574890	84881	197.39	4705	4730	4545	6180	3330	4755	4613.67	3.73	-12236	-12247	5065	4910	4780	4625	4495	4845	4560	191	1425	500	3510	5	1	38023245	1730	3.02	0.43	12	0.22	1508.00	10639.00	8920	20240619	-48.99	4170	20241115	9.11	8920	-48.99	20240619	4170	9.11	20241115	8920	-48.99	20240619	4170	9.11	20241115	1.54	N	108230	500	191 억	1420136	N	N	50	N	N
10	20241230	160825	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4550	-205	5	-4.31	391546990	84875	197.37	4705	4730	4545	6180	3330	4755	4613.67	3.77	0	-12247	5065	4910	4780	4625	4495	4845	4560	191	1425	500	3510	5	1	38023245	1730	3.02	0.43	12	0.22	1508.00	10639.00	8920	20240619	-48.99	4170	20241115	9.11	8920	-48.99	20240619	4170	9.11	20241115	8920	-48.99	20240619	4170	9.11	20241115	1.54	N	108230	500	191 억	1432372	N	N	50	N	N
11	20241230	150828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4565	-190	5	-4.00	377791225	81852	190.34	4705	4730	4545	6180	3330	4755	4615.54	3.77	0	-12078	5065	4910	4780	4625	4495	4845	4560	191	1425	500	3510	5	1	38023245	1736	3.03	0.43	12	0.22	1508.00	10639.00	8920	20240619	-48.82	4170	20241115	9.47	8920	-48.82	20240619	4170	9.47	20241115	8920	-48.82	20240619	4170	9.47	20241115	1.54	N	108230	500	191 억	1432372	N	N	0	N	N
12	20241230	140827	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4565	-190	5	-4.00	313628440	67769	157.59	4705	4730	4560	6180	3330	4755	4627.90	3.77	0	-11995	5065	4910	4780	4625	4495	4845	4560	191	1425	500	3510	5	1	38023245	1736	3.03	0.43	12	0.18	1508.00	10639.00	8920	20240619	-48.82	4170	20241115	9.47	8920	-48.82	20240619	4170	9.47	20241115	8920	-48.82	20240619	4170	9.47	20241115	1.54	N	108230	500	191 억	1432372	N	N	0	N	N
13	20241230	130828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4645	-110	5	-2.31	239391060	51601	120.00	4705	4730	4605	6180	3330	4755	4639.27	3.77	0	-8655	5065	4910	4780	4625	4495	4845	4560	191	1425	500	3510	5	1	38023245	1766	3.08	0.44	12	0.14	1508.00	10639.00	8920	20240619	-47.93	4170	20241115	11.39	8920	-47.93	20240619	4170	11.39	20241115	8920	-47.93	20240619	4170	11.39	20241115	1.54	N	108230	500	191 억	1432372	N	N	0	N	N
14	20241230	120825	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4625	-130	5	-2.73	223063645	48066	111.78	4705	4730	4625	6180	3330	4755	4640.78	3.77	0	-8241	5065	4910	4780	4625	4495	4845	4560	191	1425	500	3510	5	1	38023245	1759	3.07	0.43	12	0.13	1508.00	10639.00	8920	20240619	-48.15	4170	20241115	10.91	8920	-48.15	20240619	4170	10.91	20241115	8920	-48.15	20240619	4170	10.91	20241115	1.54	N	108230	500	191 억	1432372	N	N	0	N	N
15	20241230	110826	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4645	-110	5	-2.31	118052290	25378	59.02	4705	4730	4640	6180	3330	4755	4651.76	3.77	0	-4884	5065	4910	4780	4625	4495	4845	4560	191	1425	500	3510	5	1	38023245	1766	3.08	0.44	12	0.07	1508.00	10639.00	8920	20240619	-47.93	4170	20241115	11.39	8920	-47.93	20240619	4170	11.39	20241115	8920	-47.93	20240619	4170	11.39	20241115	1.54	N	108230	500	191 억	1432372	N	N	0	N	N
16	20241230	100826	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4655	-100	5	-2.10	77765335	16709	38.86	4705	4730	4645	6180	3330	4755	4654.10	3.77	0	174	5065	4910	4780	4625	4495	4845	4560	191	1425	500	3510	5	1	38023245	1770	3.09	0.44	12	0.04	1508.00	10639.00	8920	20240619	-47.81	4170	20241115	11.63	8920	-47.81	20240619	4170	11.63	20241115	8920	-47.81	20240619	4170	11.63	20241115	1.54	N	108230	500	191 억	1432372	N	N	0	N	N
17	20241230	090828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4645	-110	5	-2.31	2769265	594	1.38	4705	4705	4645	6180	3330	4755	4662.06	3.77	0	263	5065	4910	4780	4625	4495	4845	4560	191	1425	500	3510	5	1	38023245	1766	3.08	0.44	12	0.00	1508.00	10639.00	8920	20240619	-47.93	4170	20241115	11.39	8920	-47.93	20240619	4170	11.39	20241115	8920	-47.93	20240619	4170	11.39	20241115	1.54	N	108230	500	191 억	1432372	N	N	0	N	N
18	20241227	160823	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4755	-170	5	-3.45	202774980	42791	59.28	4925	4935	4650	6400	3450	4925	4738.65	3.83	0	-23439	5061	4992	4871	4802	4681	5027	4837	191	1475	500	3640	5	1	38023245	1808	3.15	0.45	12	0.11	1508.00	10639.00	8920	20240619	-46.69	4170	20241115	14.03	8920	-46.69	20240619	4170	14.03	20241115	8920	-46.69	20240619	4170	14.03	20241115	1.53	N	108230	500	191 억	1455351	N	N	39	N	N
19	20241227	150823	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4730	-195	5	-3.96	194603700	41063	56.89	4925	4935	4650	6400	3450	4925	4739.15	3.83	0	-22400	5061	4992	4871	4802	4681	5027	4837	191	1475	500	3640	5	1	38023245	1798	3.14	0.44	12	0.11	1508.00	10639.00	8920	20240619	-46.97	4170	20241115	13.43	8920	-46.97	20240619	4170	13.43	20241115	8920	-46.97	20240619	4170	13.43	20241115	1.53	N	108230	500	191 억	1455351	N	N	39	N	N
20	20241227	140825	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4700	-225	5	-4.57	176816105	37280	51.65	4925	4935	4650	6400	3450	4925	4742.92	3.83	0	-20120	5061	4992	4871	4802	4681	5027	4837	191	1475	500	3640	5	1	38023245	1787	3.12	0.44	12	0.10	1508.00	10639.00	8920	20240619	-47.31	4170	20241115	12.71	8920	-47.31	20240619	4170	12.71	20241115	8920	-47.31	20240619	4170	12.71	20241115	1.53	N	108230	500	191 억	1455351	N	N	39	N	N
21	20241227	130824	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4730	-195	5	-3.96	173628275	36604	50.71	4925	4935	4650	6400	3450	4925	4743.42	3.83	0	-19984	5061	4992	4871	4802	4681	5027	4837	191	1475	500	3640	5	1	38023245	1798	3.14	0.44	12	0.10	1508.00	10639.00	8920	20240619	-46.97	4170	20241115	13.43	8920	-46.97	20240619	4170	13.43	20241115	8920	-46.97	20240619	4170	13.43	20241115	1.53	N	108230	500	191 억	1455351	N	N	39	N	N
22	20241227	120825	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4650	-275	5	-5.58	168973590	35604	49.32	4925	4935	4650	6400	3450	4925	4745.92	3.83	0	-20295	5061	4992	4871	4802	4681	5027	4837	191	1475	500	3640	5	1	38023245	1768	3.08	0.44	12	0.09	1508.00	10639.00	8920	20240619	-47.87	4170	20241115	11.51	8920	-47.87	20240619	4170	11.51	20241115	8920	-47.87	20240619	4170	11.51	20241115	1.53	N	108230	500	191 억	1455351	N	N	39	N	N
23	20241227	110822	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4740	-185	5	-3.76	119652485	25055	34.71	4925	4935	4690	6400	3450	4925	4775.59	3.83	0	-14201	5061	4992	4871	4802	4681	5027	4837	191	1475	500	3640	5	1	38023245	1802	3.14	0.45	12	0.07	1508.00	10639.00	8920	20240619	-46.86	4170	20241115	13.67	8920	-46.86	20240619	4170	13.67	20241115	8920	-46.86	20240619	4170	13.67	20241115	1.53	N	108230	500	191 억	1455351	N	N	39	N	N
24	20241227	100821	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4835	-90	5	-1.83	61280305	12741	17.65	4925	4935	4750	6400	3450	4925	4809.69	3.83	0	-6112	5061	4992	4871	4802	4681	5027	4837	191	1475	500	3640	5	1	38023245	1838	3.21	0.45	12	0.03	1508.00	10639.00	8920	20240619	-45.80	4170	20241115	15.95	8920	-45.80	20240619	4170	15.95	20241115	8920	-45.80	20240619	4170	15.95	20241115	1.53	N	108230	500	191 억	1455351	N	N	39	N	N
25	20241227	090826	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4865	-60	5	-1.22	2426345	494	0.68	4925	4935	4820	6400	3450	4925	4911.63	3.83	0	-337	5061	4992	4871	4802	4681	5027	4837	191	1475	500	3640	5	1	38023245	1850	3.23	0.46	12	0.00	1508.00	10639.00	8920	20240619	-45.46	4170	20241115	16.67	8920	-45.46	20240619	4170	16.67	20241115	8920	-45.46	20240619	4170	16.67	20241115	1.53	N	108230	500	191 억	1455351	N	N	39	N	N
26	20241226	160819	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4925	170	2	3.58	350773335	71973	454.75	4795	4940	4750	6180	3330	4755	4873.36	3.78	0	15868	4831	4792	4761	4722	4691	4777	4707	191	1425	500	3510	5	1	38023245	1873	3.27	0.46	12	0.19	1508.00	10639.00	8920	20240619	-44.79	4170	20241115	18.11	8920	-44.79	20240619	4170	18.11	20241115	8920	-44.79	20240619	4170	18.11	20241115	1.53	N	108230	500	191 억	1437136	N	N	39	N	N
27	20241226	150815	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4915	160	2	3.36	311908835	64063	404.77	4795	4940	4750	6180	3330	4755	4868.78	3.78	0	16821	4831	4792	4761	4722	4691	4777	4707	191	1425	500	3510	5	1	38023245	1869	3.26	0.46	12	0.17	1508.00	10639.00	8920	20240619	-44.90	4170	20241115	17.87	8920	-44.90	20240619	4170	17.87	20241115	8920	-44.90	20240619	4170	17.87	20241115	1.53	N	108230	500	191 억	1437136	N	N	6	N	N
28	20241226	140816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4925	170	2	3.58	289603815	59517	376.05	4795	4940	4750	6180	3330	4755	4865.90	3.78	0	16034	4831	4792	4761	4722	4691	4777	4707	191	1425	500	3510	5	1	38023245	1873	3.27	0.46	12	0.16	1508.00	10639.00	8920	20240619	-44.79	4170	20241115	18.11	8920	-44.79	20240619	4170	18.11	20241115	8920	-44.79	20240619	4170	18.11	20241115	1.53	N	108230	500	191 억	1437136	N	N	6	N	N
29	20241226	130817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4905	150	2	3.15	219854880	45328	286.40	4795	4905	4750	6180	3330	4755	4850.31	3.78	0	19475	4831	4792	4761	4722	4691	4777	4707	191	1425	500	3510	5	1	38023245	1865	3.25	0.46	12	0.12	1508.00	10639.00	8920	20240619	-45.01	4170	20241115	17.63	8920	-45.01	20240619	4170	17.63	20241115	8920	-45.01	20240619	4170	17.63	20241115	1.53	N	108230	500	191 억	1437136	N	N	6	N	N
30	20241226	120814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4880	125	2	2.63	169721965	35084	221.67	4795	4885	4750	6180	3330	4755	4837.59	3.78	0	12920	4831	4792	4761	4722	4691	4777	4707	191	1425	500	3510	5	1	38023245	1856	3.24	0.46	12	0.09	1508.00	10639.00	8920	20240619	-45.29	4170	20241115	17.03	8920	-45.29	20240619	4170	17.03	20241115	8920	-45.29	20240619	4170	17.03	20241115	1.53	N	108230	500	191 억	1437136	N	N	6	N	N
31	20241226	110814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4875	120	2	2.52	136172670	28207	178.22	4795	4885	4750	6180	3330	4755	4827.62	3.78	0	12617	4831	4792	4761	4722	4691	4777	4707	191	1425	500	3510	5	1	38023245	1854	3.23	0.46	12	0.07	1508.00	10639.00	8920	20240619	-45.35	4170	20241115	16.91	8920	-45.35	20240619	4170	16.91	20241115	8920	-45.35	20240619	4170	16.91	20241115	1.53	N	108230	500	191 억	1437136	N	N	6	N	N
32	20241226	100816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4815	60	2	1.26	42214980	8825	55.76	4795	4815	4750	6180	3330	4755	4783.57	3.78	0	2200	4831	4792	4761	4722	4691	4777	4707	191	1425	500	3510	5	1	38023245	1831	3.19	0.45	12	0.02	1508.00	10639.00	8920	20240619	-46.02	4170	20241115	15.47	8920	-46.02	20240619	4170	15.47	20241115	8920	-46.02	20240619	4170	15.47	20241115	1.53	N	108230	500	191 억	1437136	N	N	6	N	N
33	20241226	090817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4760	5	2	0.11	646170	135	0.85	4795	4795	4760	6180	3330	4755	4786.44	3.78	0	-16	4831	4792	4761	4722	4691	4777	4707	191	1425	500	3510	5	1	38023245	1810	3.16	0.45	12	0.00	1508.00	10639.00	8920	20240619	-46.64	4170	20241115	14.15	8920	-46.64	20240619	4170	14.15	20241115	8920	-46.64	20240619	4170	14.15	20241115	1.53	N	108230	500	191 억	1437136	N	N	6	N	N
34	20241224	160817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4755	20	2	0.42	75280005	15821	67.00	4760	4800	4730	6150	3315	4735	4758.23	3.78	0	-1730	4858	4796	4688	4626	4518	4827	4657	191	1415	500	3500	5	1	38023245	1808	3.15	0.45	12	0.04	1508.00	10639.00	8920	20240619	-46.69	4170	20241115	14.03	8920	-46.69	20240619	4170	14.03	20241115	8920	-46.69	20240619	4170	14.03	20241115	1.54	N	108230	500	191 억	1438866	N	N	6	N	N
35	20241224	150815	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4755	20	2	0.42	69097960	14519	61.48	4760	4800	4730	6150	3315	4735	4759.14	3.78	0	-1160	4858	4796	4688	4626	4518	4827	4657	191	1415	500	3500	5	1	38023245	1808	3.15	0.45	12	0.04	1508.00	10639.00	8920	20240619	-46.69	4170	20241115	14.03	8920	-46.69	20240619	4170	14.03	20241115	8920	-46.69	20240619	4170	14.03	20241115	1.54	N	108230	500	191 억	1438866	N	N	0	N	N
36	20241224	140813	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4755	20	2	0.42	52530165	11022	46.68	4760	4800	4735	6150	3315	4735	4765.94	3.78	0	-1016	4858	4796	4688	4626	4518	4827	4657	191	1415	500	3500	5	1	38023245	1808	3.15	0.45	12	0.03	1508.00	10639.00	8920	20240619	-46.69	4170	20241115	14.03	8920	-46.69	20240619	4170	14.03	20241115	8920	-46.69	20240619	4170	14.03	20241115	1.54	N	108230	500	191 억	1438866	N	N	0	N	N
37	20241224	130816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4750	15	2	0.32	47927035	10051	42.56	4760	4800	4735	6150	3315	4735	4768.38	3.78	0	-969	4858	4796	4688	4626	4518	4827	4657	191	1415	500	3500	5	1	38023245	1806	3.15	0.45	12	0.03	1508.00	10639.00	8920	20240619	-46.75	4170	20241115	13.91	8920	-46.75	20240619	4170	13.91	20241115	8920	-46.75	20240619	4170	13.91	20241115	1.54	N	108230	500	191 억	1438866	N	N	0	N	N
38	20241224	120814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4765	30	2	0.63	38636330	8097	34.29	4760	4800	4735	6150	3315	4735	4771.68	3.78	0	80	4858	4796	4688	4626	4518	4827	4657	191	1415	500	3500	5	1	38023245	1812	3.16	0.45	12	0.02	1508.00	10639.00	8920	20240619	-46.58	4170	20241115	14.27	8920	-46.58	20240619	4170	14.27	20241115	8920	-46.58	20240619	4170	14.27	20241115	1.54	N	108230	500	191 억	1438866	N	N	0	N	N
39	20241224	110817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4755	20	2	0.42	37499410	7858	33.28	4760	4800	4735	6150	3315	4735	4772.13	3.78	0	95	4858	4796	4688	4626	4518	4827	4657	191	1415	500	3500	5	1	38023245	1808	3.15	0.45	12	0.02	1508.00	10639.00	8920	20240619	-46.69	4170	20241115	14.03	8920	-46.69	20240619	4170	14.03	20241115	8920	-46.69	20240619	4170	14.03	20241115	1.54	N	108230	500	191 억	1438866	N	N	0	N	N
40	20241224	100815	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4790	55	2	1.16	18514655	3879	16.43	4760	4800	4735	6150	3315	4735	4773.05	3.78	0	1080	4858	4796	4688	4626	4518	4827	4657	191	1415	500	3500	5	1	38023245	1821	3.18	0.45	12	0.01	1508.00	10639.00	8920	20240619	-46.30	4170	20241115	14.87	8920	-46.30	20240619	4170	14.87	20241115	8920	-46.30	20240619	4170	14.87	20241115	1.54	N	108230	500	191 억	1438866	N	N	0	N	N
41	20241224	090818	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4760	25	2	0.53	3373010	711	3.01	4760	4760	4735	6150	3315	4735	4744.04	3.78	0	-99	4858	4796	4688	4626	4518	4827	4657	191	1415	500	3500	5	1	38023245	1810	3.16	0.45	12	0.00	1508.00	10639.00	8920	20240619	-46.64	4170	20241115	14.15	8920	-46.64	20240619	4170	14.15	20241115	8920	-46.64	20240619	4170	14.15	20241115	1.54	N	108230	500	191 억	1438866	N	N	0	N	N
42	20241223	160809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4735	100	2	2.16	109513660	23294	98.84	4635	4750	4580	6020	3245	4635	4701.35	3.78	0	2864	4761	4697	4631	4567	4501	4730	4600	191	1385	500	3420	5	1	38023245	1800	3.14	0.45	12	0.06	1508.00	10639.00	8920	20240619	-46.92	4170	20241115	13.55	8920	-46.92	20240619	4170	13.55	20241115	8920	-46.92	20240619	4170	13.55	20241115	1.54	N	108230	500	191 억	1436153	N	N	0	N	N
43	20241223	150814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4730	95	2	2.05	107279580	22822	96.84	4635	4750	4580	6020	3245	4635	4700.71	3.78	0	2849	4761	4697	4631	4567	4501	4730	4600	191	1385	500	3420	5	1	38023245	1798	3.14	0.44	12	0.06	1508.00	10639.00	8920	20240619	-46.97	4170	20241115	13.43	8920	-46.97	20240619	4170	13.43	20241115	8920	-46.97	20240619	4170	13.43	20241115	1.54	N	108230	500	191 억	1436153	N	N	0	N	N
44	20241223	140808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4730	95	2	2.05	103202640	21960	93.18	4635	4750	4580	6020	3245	4635	4699.57	3.78	0	2393	4761	4697	4631	4567	4501	4730	4600	191	1385	500	3420	5	1	38023245	1798	3.14	0.44	12	0.06	1508.00	10639.00	8920	20240619	-46.97	4170	20241115	13.43	8920	-46.97	20240619	4170	13.43	20241115	8920	-46.97	20240619	4170	13.43	20241115	1.54	N	108230	500	191 억	1436153	N	N	0	N	N
45	20241223	130808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4735	100	2	2.16	91046490	19392	82.28	4635	4750	4580	6020	3245	4635	4695.05	3.78	0	941	4761	4697	4631	4567	4501	4730	4600	191	1385	500	3420	5	1	38023245	1800	3.14	0.45	12	0.05	1508.00	10639.00	8920	20240619	-46.92	4170	20241115	13.55	8920	-46.92	20240619	4170	13.55	20241115	8920	-46.92	20240619	4170	13.55	20241115	1.54	N	108230	500	191 억	1436153	N	N	0	N	N
46	20241223	120810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4750	115	2	2.48	83603425	17824	75.63	4635	4750	4580	6020	3245	4635	4690.50	3.78	0	859	4761	4697	4631	4567	4501	4730	4600	191	1385	500	3420	5	1	38023245	1806	3.15	0.45	12	0.05	1508.00	10639.00	8920	20240619	-46.75	4170	20241115	13.91	8920	-46.75	20240619	4170	13.91	20241115	8920	-46.75	20240619	4170	13.91	20241115	1.54	N	108230	500	191 억	1436153	N	N	0	N	N
47	20241223	110809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4720	85	2	1.83	51589685	11033	46.82	4635	4740	4580	6020	3245	4635	4675.94	3.78	0	-1104	4761	4697	4631	4567	4501	4730	4600	191	1385	500	3420	5	1	38023245	1795	3.13	0.44	12	0.03	1508.00	10639.00	8920	20240619	-47.09	4170	20241115	13.19	8920	-47.09	20240619	4170	13.19	20241115	8920	-47.09	20240619	4170	13.19	20241115	1.54	N	108230	500	191 억	1436153	N	N	0	N	N
48	20241223	100803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4715	80	2	1.73	30443240	6556	27.82	4635	4715	4580	6020	3245	4635	4643.57	3.78	0	103	4761	4697	4631	4567	4501	4730	4600	191	1385	500	3420	5	1	38023245	1793	3.13	0.44	12	0.02	1508.00	10639.00	8920	20240619	-47.14	4170	20241115	13.07	8920	-47.14	20240619	4170	13.07	20241115	8920	-47.14	20240619	4170	13.07	20241115	1.54	N	108230	500	191 억	1436153	N	N	0	N	N
49	20241223	090808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4635	0	3	0.00	1010470	218	0.93	4635	4640	4635	6020	3245	4635	4635.18	3.78	0	54	4761	4697	4631	4567	4501	4730	4600	191	1385	500	3420	5	1	38023245	1762	3.07	0.44	12	0.00	1508.00	10639.00	8920	20240619	-48.04	4170	20241115	11.15	8920	-48.04	20240619	4170	11.15	20241115	8920	-48.04	20240619	4170	11.15	20241115	1.54	N	108230	500	191 억	1436153	N	N	0	N	N
50	20241220	160803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4635	-25	5	-0.54	108668395	23567	55.89	4620	4695	4565	6050	3265	4660	4611.04	3.82	0	-16557	4906	4782	4641	4517	4376	4845	4580	191	1390	500	3440	5	1	38023245	1762	3.07	0.44	12	0.06	1508.00	10639.00	8920	20240619	-48.04	4170	20241115	11.15	8920	-48.04	20240619	4170	11.15	20241115	8920	-48.04	20240619	4170	11.15	20241115	1.54	N	108230	500	191 억	1452500	N	N	1	N	N
51	20241220	150808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4635	-25	5	-0.54	104736070	22714	53.87	4620	4695	4565	6050	3265	4660	4611.08	3.82	0	-15977	4906	4782	4641	4517	4376	4845	4580	191	1390	500	3440	5	1	38023245	1762	3.07	0.44	12	0.06	1508.00	10639.00	8920	20240619	-48.04	4170	20241115	11.15	8920	-48.04	20240619	4170	11.15	20241115	8920	-48.04	20240619	4170	11.15	20241115	1.54	N	108230	500	191 억	1452500	N	N	1	N	N
52	20241220	140805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4580	-80	5	-1.72	99768350	21632	51.30	4620	4695	4565	6050	3265	4660	4612.07	3.82	0	-15317	4906	4782	4641	4517	4376	4845	4580	191	1390	500	3440	5	1	38023245	1741	3.04	0.43	12	0.06	1508.00	10639.00	8920	20240619	-48.65	4170	20241115	9.83	8920	-48.65	20240619	4170	9.83	20241115	8920	-48.65	20240619	4170	9.83	20241115	1.54	N	108230	500	191 억	1452500	N	N	1	N	N
53	20241220	130804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4580	-80	5	-1.72	95733135	20750	49.21	4620	4695	4565	6050	3265	4660	4613.65	3.82	0	-14478	4906	4782	4641	4517	4376	4845	4580	191	1390	500	3440	5	1	38023245	1741	3.04	0.43	12	0.05	1508.00	10639.00	8920	20240619	-48.65	4170	20241115	9.83	8920	-48.65	20240619	4170	9.83	20241115	8920	-48.65	20240619	4170	9.83	20241115	1.54	N	108230	500	191 억	1452500	N	N	1	N	N
54	20241220	120804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4585	-75	5	-1.61	77947745	16871	40.01	4620	4695	4585	6050	3265	4660	4620.22	3.82	0	-14505	4906	4782	4641	4517	4376	4845	4580	191	1390	500	3440	5	1	38023245	1743	3.04	0.43	12	0.04	1508.00	10639.00	8920	20240619	-48.60	4170	20241115	9.95	8920	-48.60	20240619	4170	9.95	20241115	8920	-48.60	20240619	4170	9.95	20241115	1.54	N	108230	500	191 억	1452500	N	N	1	N	N
55	20241220	110804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4615	-45	5	-0.97	46289950	9990	23.69	4620	4695	4600	6050	3265	4660	4633.63	3.82	0	-8054	4906	4782	4641	4517	4376	4845	4580	191	1390	500	3440	5	1	38023245	1755	3.06	0.43	12	0.03	1508.00	10639.00	8920	20240619	-48.26	4170	20241115	10.67	8920	-48.26	20240619	4170	10.67	20241115	8920	-48.26	20240619	4170	10.67	20241115	1.54	N	108230	500	191 억	1452500	N	N	1	N	N
56	20241220	100805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4640	-20	5	-0.43	30449180	6572	15.59	4620	4695	4600	6050	3265	4660	4633.17	3.82	0	-5040	4906	4782	4641	4517	4376	4845	4580	191	1390	500	3440	5	1	38023245	1764	3.08	0.44	12	0.02	1508.00	10639.00	8920	20240619	-47.98	4170	20241115	11.27	8920	-47.98	20240619	4170	11.27	20241115	8920	-47.98	20240619	4170	11.27	20241115	1.54	N	108230	500	191 억	1452500	N	N	1	N	N
57	20241220	090806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4625	-35	5	-0.75	14645330	3152	7.48	4620	4695	4620	6050	3265	4660	4646.36	3.82	0	-2706	4906	4782	4641	4517	4376	4845	4580	191	1390	500	3440	5	1	38023245	1759	3.07	0.43	12	0.01	1508.00	10639.00	8920	20240619	-48.15	4170	20241115	10.91	8920	-48.15	20240619	4170	10.91	20241115	8920	-48.15	20240619	4170	10.91	20241115	1.54	N	108230	500	191 억	1452500	N	N	1	N	N
58	20241219	160803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4660	-115	5	-2.41	195301960	42137	119.39	4655	4765	4500	6200	3345	4775	4634.86	3.81	0	3487	4848	4811	4743	4706	4638	4830	4725	191	1425	500	3530	5	1	38023245	1772	3.09	0.44	12	0.11	1508.00	10639.00	8920	20240619	-47.76	4170	20241115	11.75	8920	-47.76	20240619	4170	11.75	20241115	8920	-47.76	20240619	4170	11.75	20241115	1.55	N	108230	500	191 억	1449076	N	N	1	N	N
59	20241219	150801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4670	-105	5	-2.20	189190805	40823	115.67	4655	4765	4500	6200	3345	4775	4634.42	3.81	0	3496	4848	4811	4743	4706	4638	4830	4725	191	1425	500	3530	5	1	38023245	1776	3.10	0.44	12	0.11	1508.00	10639.00	8920	20240619	-47.65	4170	20241115	11.99	8920	-47.65	20240619	4170	11.99	20241115	8920	-47.65	20240619	4170	11.99	20241115	1.55	N	108230	500	191 억	1449076	N	N	30	N	N
60	20241219	140802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4670	-105	5	-2.20	176609295	38126	108.02	4655	4765	4500	6200	3345	4775	4632.25	3.81	0	3357	4848	4811	4743	4706	4638	4830	4725	191	1425	500	3530	5	1	38023245	1776	3.10	0.44	12	0.10	1508.00	10639.00	8920	20240619	-47.65	4170	20241115	11.99	8920	-47.65	20240619	4170	11.99	20241115	8920	-47.65	20240619	4170	11.99	20241115	1.55	N	108230	500	191 억	1449076	N	N	30	N	N
61	20241219	130801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4650	-125	5	-2.62	170670280	36850	104.41	4655	4765	4500	6200	3345	4775	4631.49	3.81	0	2868	4848	4811	4743	4706	4638	4830	4725	191	1425	500	3530	5	1	38023245	1768	3.08	0.44	12	0.10	1508.00	10639.00	8920	20240619	-47.87	4170	20241115	11.51	8920	-47.87	20240619	4170	11.51	20241115	8920	-47.87	20240619	4170	11.51	20241115	1.55	N	108230	500	191 억	1449076	N	N	30	N	N
62	20241219	120804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4695	-80	5	-1.68	148500875	32073	90.87	4655	4765	4500	6200	3345	4775	4630.09	3.81	0	924	4848	4811	4743	4706	4638	4830	4725	191	1425	500	3530	5	1	38023245	1785	3.11	0.44	12	0.08	1508.00	10639.00	8920	20240619	-47.37	4170	20241115	12.59	8920	-47.37	20240619	4170	12.59	20241115	8920	-47.37	20240619	4170	12.59	20241115	1.55	N	108230	500	191 억	1449076	N	N	30	N	N
63	20241219	110801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4690	-85	5	-1.78	38234215	8152	23.10	4655	4765	4655	6200	3345	4775	4690.16	3.81	0	-3029	4848	4811	4743	4706	4638	4830	4725	191	1425	500	3530	5	1	38023245	1783	3.11	0.44	12	0.02	1508.00	10639.00	8920	20240619	-47.42	4170	20241115	12.47	8920	-47.42	20240619	4170	12.47	20241115	8920	-47.42	20240619	4170	12.47	20241115	1.55	N	108230	500	191 억	1449076	N	N	30	N	N
64	20241219	100753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4755	-20	5	-0.42	19730815	4205	11.91	4655	4765	4655	6200	3345	4775	4692.23	3.81	0	-1357	4848	4811	4743	4706	4638	4830	4725	191	1425	500	3530	5	1	38023245	1808	3.15	0.45	12	0.01	1508.00	10639.00	8920	20240619	-46.69	4170	20241115	14.03	8920	-46.69	20240619	4170	14.03	20241115	8920	-46.69	20240619	4170	14.03	20241115	1.55	N	108230	500	191 억	1449076	N	N	30	N	N
65	20241219	090803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4700	-75	5	-1.57	8789365	1887	5.35	4655	4750	4655	6200	3345	4775	4657.85	3.81	0	-868	4848	4811	4743	4706	4638	4830	4725	191	1425	500	3530	5	1	38023245	1787	3.12	0.44	12	0.00	1508.00	10639.00	8920	20240619	-47.31	4170	20241115	12.71	8920	-47.31	20240619	4170	12.71	20241115	8920	-47.31	20240619	4170	12.71	20241115	1.55	N	108230	500	191 억	1449076	N	N	30	N	N
66	20241218	160758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4775	105	2	2.25	163875840	34644	114.13	4720	4780	4675	6070	3270	4670	4730.28	3.80	0	4710	4770	4720	4680	4630	4590	4700	4610	191	1400	500	3450	5	1	38023245	1816	3.17	0.45	12	0.09	1508.00	10639.00	8920	20240619	-46.47	4170	20241115	14.51	8920	-46.47	20240619	4170	14.51	20241115	8920	-46.47	20240619	4170	14.51	20241115	1.55	N	108230	500	191 억	1444366	N	N	30	N	N
67	20241218	150802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4765	95	2	2.03	146699260	31045	102.27	4720	4770	4675	6070	3270	4670	4725.37	3.80	0	4927	4770	4720	4680	4630	4590	4700	4610	191	1400	500	3450	5	1	38023245	1812	3.16	0.45	12	0.08	1508.00	10639.00	8920	20240619	-46.58	4170	20241115	14.27	8920	-46.58	20240619	4170	14.27	20241115	8920	-46.58	20240619	4170	14.27	20241115	1.55	N	108230	500	191 억	1444366	N	N	5	N	N
68	20241218	140800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4765	95	2	2.03	131749485	27901	91.91	4720	4765	4675	6070	3270	4670	4722.03	3.80	0	4520	4770	4720	4680	4630	4590	4700	4610	191	1400	500	3450	5	1	38023245	1812	3.16	0.45	12	0.07	1508.00	10639.00	8920	20240619	-46.58	4170	20241115	14.27	8920	-46.58	20240619	4170	14.27	20241115	8920	-46.58	20240619	4170	14.27	20241115	1.55	N	108230	500	191 억	1444366	N	N	5	N	N
69	20241218	130802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4700	30	2	0.64	69701050	14796	48.74	4720	4725	4675	6070	3270	4670	4710.80	3.80	0	-5208	4770	4720	4680	4630	4590	4700	4610	191	1400	500	3450	5	1	38023245	1787	3.12	0.44	12	0.04	1508.00	10639.00	8920	20240619	-47.31	4170	20241115	12.71	8920	-47.31	20240619	4170	12.71	20241115	8920	-47.31	20240619	4170	12.71	20241115	1.55	N	108230	500	191 억	1444366	N	N	5	N	N
70	20241218	120752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4710	40	2	0.86	69151685	14679	48.36	4720	4725	4675	6070	3270	4670	4710.93	3.80	0	-5205	4770	4720	4680	4630	4590	4700	4610	191	1400	500	3450	5	1	38023245	1791	3.12	0.44	12	0.04	1508.00	10639.00	8920	20240619	-47.20	4170	20241115	12.95	8920	-47.20	20240619	4170	12.95	20241115	8920	-47.20	20240619	4170	12.95	20241115	1.55	N	108230	500	191 억	1444366	N	N	5	N	N
71	20241218	110800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4715	45	2	0.96	51519585	10929	36.00	4720	4725	4675	6070	3270	4670	4714.03	3.80	0	-3047	4770	4720	4680	4630	4590	4700	4610	191	1400	500	3450	5	1	38023245	1793	3.13	0.44	12	0.03	1508.00	10639.00	8920	20240619	-47.14	4170	20241115	13.07	8920	-47.14	20240619	4170	13.07	20241115	8920	-47.14	20240619	4170	13.07	20241115	1.55	N	108230	500	191 억	1444366	N	N	5	N	N
72	20241218	100801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4720	50	2	1.07	25057705	5316	17.51	4720	4725	4675	6070	3270	4670	4713.64	3.80	0	-636	4770	4720	4680	4630	4590	4700	4610	191	1400	500	3450	5	1	38023245	1795	3.13	0.44	12	0.01	1508.00	10639.00	8920	20240619	-47.09	4170	20241115	13.19	8920	-47.09	20240619	4170	13.19	20241115	8920	-47.09	20240619	4170	13.19	20241115	1.55	N	108230	500	191 억	1444366	N	N	5	N	N
73	20241218	090803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4710	40	2	0.86	4751460	1011	3.33	4720	4720	4675	6070	3270	4670	4699.76	3.80	0	-934	4770	4720	4680	4630	4590	4700	4610	191	1400	500	3450	5	1	38023245	1791	3.12	0.44	12	0.00	1508.00	10639.00	8920	20240619	-47.20	4170	20241115	12.95	8920	-47.20	20240619	4170	12.95	20241115	8920	-47.20	20240619	4170	12.95	20241115	1.55	N	108230	500	191 억	1444366	N	N	5	N	N
74	20241217	160757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4670	-20	5	-0.43	139363970	29723	72.98	4690	4730	4640	6090	3285	4690	4688.76	3.78	0	6498	4796	4742	4681	4627	4566	4770	4655	191	1400	500	3470	5	1	38023245	1776	3.10	0.44	12	0.08	1508.00	10639.00	8920	20240619	-47.65	4170	20241115	11.99	8920	-47.65	20240619	4170	11.99	20241115	8920	-47.65	20240619	4170	11.99	20241115	1.55	N	108230	500	191 억	1437867	N	N	5	N	N
75	20241217	150800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4680	-10	5	-0.21	133648705	28500	69.98	4690	4730	4640	6090	3285	4690	4689.43	3.78	0	6175	4796	4742	4681	4627	4566	4770	4655	191	1400	500	3470	5	1	38023245	1779	3.10	0.44	12	0.07	1508.00	10639.00	8920	20240619	-47.53	4170	20241115	12.23	8920	-47.53	20240619	4170	12.23	20241115	8920	-47.53	20240619	4170	12.23	20241115	1.55	N	108230	500	191 억	1437867	N	N	6	N	N
76	20241217	140752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4700	10	2	0.21	106077135	22631	55.57	4690	4730	4640	6090	3285	4690	4687.25	3.78	0	5425	4796	4742	4681	4627	4566	4770	4655	191	1400	500	3470	5	1	38023245	1787	3.12	0.44	12	0.06	1508.00	10639.00	8920	20240619	-47.31	4170	20241115	12.71	8920	-47.31	20240619	4170	12.71	20241115	8920	-47.31	20240619	4170	12.71	20241115	1.55	N	108230	500	191 억	1437867	N	N	6	N	N
77	20241217	130748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4675	-15	5	-0.32	58205355	12455	30.58	4690	4730	4640	6090	3285	4690	4673.25	3.78	0	-3948	4796	4742	4681	4627	4566	4770	4655	191	1400	500	3470	5	1	38023245	1778	3.10	0.44	12	0.03	1508.00	10639.00	8920	20240619	-47.59	4170	20241115	12.11	8920	-47.59	20240619	4170	12.11	20241115	8920	-47.59	20240619	4170	12.11	20241115	1.55	N	108230	500	191 억	1437867	N	N	6	N	N
78	20241217	120739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4685	-5	5	-0.11	41326435	8835	21.69	4690	4730	4655	6090	3285	4690	4677.58	3.78	0	-3710	4796	4742	4681	4627	4566	4770	4655	191	1400	500	3470	5	1	38023245	1781	3.11	0.44	12	0.02	1508.00	10639.00	8920	20240619	-47.48	4170	20241115	12.35	8920	-47.48	20240619	4170	12.35	20241115	8920	-47.48	20240619	4170	12.35	20241115	1.55	N	108230	500	191 억	1437867	N	N	6	N	N
79	20241217	110743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4665	-25	5	-0.53	32252570	6895	16.93	4690	4730	4655	6090	3285	4690	4677.68	3.78	0	-2989	4796	4742	4681	4627	4566	4770	4655	191	1400	500	3470	5	1	38023245	1774	3.09	0.44	12	0.02	1508.00	10639.00	8920	20240619	-47.70	4170	20241115	11.87	8920	-47.70	20240619	4170	11.87	20241115	8920	-47.70	20240619	4170	11.87	20241115	1.55	N	108230	500	191 억	1437867	N	N	6	N	N
80	20241217	100750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4670	-20	5	-0.43	25648265	5481	13.46	4690	4730	4655	6090	3285	4690	4679.49	3.78	0	-2821	4796	4742	4681	4627	4566	4770	4655	191	1400	500	3470	5	1	38023245	1776	3.10	0.44	12	0.01	1508.00	10639.00	8920	20240619	-47.65	4170	20241115	11.99	8920	-47.65	20240619	4170	11.99	20241115	8920	-47.65	20240619	4170	11.99	20241115	1.55	N	108230	500	191 억	1437867	N	N	6	N	N
81	20241217	090758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4720	30	2	0.64	4560405	972	2.39	4690	4730	4670	6090	3285	4690	4691.77	3.78	0	50	4796	4742	4681	4627	4566	4770	4655	191	1400	500	3470	5	1	38023245	1795	3.13	0.44	12	0.00	1508.00	10639.00	8920	20240619	-47.09	4170	20241115	13.19	8920	-47.09	20240619	4170	13.19	20241115	8920	-47.09	20240619	4170	13.19	20241115	1.55	N	108230	500	191 억	1437867	N	N	6	N	N
82	20241216	160749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4690	80	2	1.74	186846135	39882	85.94	4660	4735	4620	5990	3230	4610	4684.97	3.76	0	7142	4850	4730	4540	4420	4230	4790	4480	191	1380	500	3410	5	1	38023245	1783	3.11	0.44	12	0.10	1508.00	10639.00	8920	20240619	-47.42	4170	20241115	12.47	8920	-47.42	20240619	4170	12.47	20241115	8920	-47.42	20240619	4170	12.47	20241115	1.55	N	108230	500	191 억	1430869	N	N	6	N	N
83	20241216	150758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4680	70	2	1.52	182250305	38902	83.83	4660	4735	4620	5990	3230	4610	4684.86	3.76	0	7058	4850	4730	4540	4420	4230	4790	4480	191	1380	500	3410	5	1	38023245	1779	3.10	0.44	12	0.10	1508.00	10639.00	8920	20240619	-47.53	4170	20241115	12.23	8920	-47.53	20240619	4170	12.23	20241115	8920	-47.53	20240619	4170	12.23	20241115	1.55	N	108230	500	191 억	1430869	N	N	0	N	N
84	20241216	140757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4720	110	2	2.39	153085860	32695	70.45	4660	4735	4620	5990	3230	4610	4682.24	3.76	0	6845	4850	4730	4540	4420	4230	4790	4480	191	1380	500	3410	5	1	38023245	1795	3.13	0.44	12	0.09	1508.00	10639.00	8920	20240619	-47.09	4170	20241115	13.19	8920	-47.09	20240619	4170	13.19	20241115	8920	-47.09	20240619	4170	13.19	20241115	1.55	N	108230	500	191 억	1430869	N	N	0	N	N
85	20241216	130758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4710	100	2	2.17	137847380	29471	63.50	4660	4735	4620	5990	3230	4610	4677.39	3.76	0	6811	4850	4730	4540	4420	4230	4790	4480	191	1380	500	3410	5	1	38023245	1791	3.12	0.44	12	0.08	1508.00	10639.00	8920	20240619	-47.20	4170	20241115	12.95	8920	-47.20	20240619	4170	12.95	20241115	8920	-47.20	20240619	4170	12.95	20241115	1.55	N	108230	500	191 억	1430869	N	N	0	N	N
86	20241216	120758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4690	80	2	1.74	94887355	20345	43.84	4660	4700	4620	5990	3230	4610	4663.92	3.76	0	2565	4850	4730	4540	4420	4230	4790	4480	191	1380	500	3410	5	1	38023245	1783	3.11	0.44	12	0.05	1508.00	10639.00	8920	20240619	-47.42	4170	20241115	12.47	8920	-47.42	20240619	4170	12.47	20241115	8920	-47.42	20240619	4170	12.47	20241115	1.55	N	108230	500	191 억	1430869	N	N	0	N	N
87	20241216	110757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4690	80	2	1.74	89502280	19194	41.36	4660	4700	4620	5990	3230	4610	4663.03	3.76	0	2265	4850	4730	4540	4420	4230	4790	4480	191	1380	500	3410	5	1	38023245	1783	3.11	0.44	12	0.05	1508.00	10639.00	8920	20240619	-47.42	4170	20241115	12.47	8920	-47.42	20240619	4170	12.47	20241115	8920	-47.42	20240619	4170	12.47	20241115	1.55	N	108230	500	191 억	1430869	N	N	0	N	N
88	20241216	100758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4680	70	2	1.52	72485035	15552	33.51	4660	4700	4620	5990	3230	4610	4660.82	3.76	0	1985	4850	4730	4540	4420	4230	4790	4480	191	1380	500	3410	5	1	38023245	1779	3.10	0.44	12	0.04	1508.00	10639.00	8920	20240619	-47.53	4170	20241115	12.23	8920	-47.53	20240619	4170	12.23	20241115	8920	-47.53	20240619	4170	12.23	20241115	1.55	N	108230	500	191 억	1430869	N	N	0	N	N
89	20241216	090758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4660	50	2	1.08	28053515	6035	13.00	4660	4660	4620	5990	3230	4610	4648.47	3.76	0	-1911	4850	4730	4540	4420	4230	4790	4480	191	1380	500	3410	5	1	38023245	1772	3.09	0.44	12	0.02	1508.00	10639.00	8920	20240619	-47.76	4170	20241115	11.75	8920	-47.76	20240619	4170	11.75	20241115	8920	-47.76	20240619	4170	11.75	20241115	1.55	N	108230	500	191 억	1430869	N	N	0	N	N
90	20241213	160750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4610	-15	5	-0.32	203828085	44282	167.15	4595	4660	4350	6010	3240	4625	4602.92	3.75	0	4343	4715	4670	4595	4550	4475	4692	4572	191	1385	500	3420	5	1	38023245	1753	3.06	0.43	12	0.12	1508.00	10639.00	8920	20240619	-48.32	4170	20241115	10.55	8920	-48.32	20240619	4170	10.55	20241115	8920	-48.32	20240619	4170	10.55	20241115	1.54	N	108230	500	191 억	1426519	N	N	0	N	N
91	20241213	150756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4595	-30	5	-0.65	192522735	41826	157.88	4595	4660	4350	6010	3240	4625	4602.94	3.75	0	4716	4715	4670	4595	4550	4475	4692	4572	191	1385	500	3420	5	1	38023245	1747	3.05	0.43	12	0.11	1508.00	10639.00	8920	20240619	-48.49	4170	20241115	10.19	8920	-48.49	20240619	4170	10.19	20241115	8920	-48.49	20240619	4170	10.19	20241115	1.54	N	108230	500	191 억	1426519	N	N	0	N	N
92	20241213	140756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4615	-10	5	-0.22	99065005	21371	80.67	4595	4660	4595	6010	3240	4625	4635.49	3.75	0	-280	4715	4670	4595	4550	4475	4692	4572	191	1385	500	3420	5	1	38023245	1755	3.06	0.43	12	0.06	1508.00	10639.00	8920	20240619	-48.26	4170	20241115	10.67	8920	-48.26	20240619	4170	10.67	20241115	8920	-48.26	20240619	4170	10.67	20241115	1.54	N	108230	500	191 억	1426519	N	N	0	N	N
93	20241213	130756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4645	20	2	0.43	85775285	18494	69.81	4595	4660	4595	6010	3240	4625	4638.01	3.75	0	-794	4715	4670	4595	4550	4475	4692	4572	191	1385	500	3420	5	1	38023245	1766	3.08	0.44	12	0.05	1508.00	10639.00	8920	20240619	-47.93	4170	20241115	11.39	8920	-47.93	20240619	4170	11.39	20241115	8920	-47.93	20240619	4170	11.39	20241115	1.54	N	108230	500	191 억	1426519	N	N	0	N	N
94	20241213	120757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4640	15	2	0.32	71623410	15444	58.30	4595	4660	4595	6010	3240	4625	4637.62	3.75	0	-243	4715	4670	4595	4550	4475	4692	4572	191	1385	500	3420	5	1	38023245	1764	3.08	0.44	12	0.04	1508.00	10639.00	8920	20240619	-47.98	4170	20241115	11.27	8920	-47.98	20240619	4170	11.27	20241115	8920	-47.98	20240619	4170	11.27	20241115	1.54	N	108230	500	191 억	1426519	N	N	0	N	N
95	20241213	110754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4650	25	2	0.54	56973170	12290	46.39	4595	4655	4595	6010	3240	4625	4635.73	3.75	0	426	4715	4670	4595	4550	4475	4692	4572	191	1385	500	3420	5	1	38023245	1768	3.08	0.44	12	0.03	1508.00	10639.00	8920	20240619	-47.87	4170	20241115	11.51	8920	-47.87	20240619	4170	11.51	20241115	8920	-47.87	20240619	4170	11.51	20241115	1.54	N	108230	500	191 억	1426519	N	N	0	N	N
96	20241213	100746	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4630	5	2	0.11	45648600	9848	37.17	4595	4655	4595	6010	3240	4625	4635.32	3.75	0	1858	4715	4670	4595	4550	4475	4692	4572	191	1385	500	3420	5	1	38023245	1760	3.07	0.44	12	0.03	1508.00	10639.00	8920	20240619	-48.09	4170	20241115	11.03	8920	-48.09	20240619	4170	11.03	20241115	8920	-48.09	20240619	4170	11.03	20241115	1.54	N	108230	500	191 억	1426519	N	N	0	N	N
97	20241213	090756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4595	-30	5	-0.65	1429325	311	1.17	4595	4640	4595	6010	3240	4625	4595.90	3.75	0	-83	4715	4670	4595	4550	4475	4692	4572	191	1385	500	3420	5	1	38023245	1747	3.05	0.43	12	0.00	1508.00	10639.00	8920	20240619	-48.49	4170	20241115	10.19	8920	-48.49	20240619	4170	10.19	20241115	8920	-48.49	20240619	4170	10.19	20241115	1.54	N	108230	500	191 억	1426519	N	N	0	N	N
98	20241212	160757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4625	55	2	1.20	121351785	26468	56.70	4570	4640	4520	5940	3200	4570	4584.85	3.83	0	-3539	4736	4652	4556	4472	4376	4695	4515	191	1370	500	3380	5	1	38023245	1759	3.07	0.43	12	0.07	1508.00	10639.00	8920	20240619	-48.15	4170	20241115	10.91	8920	-48.15	20240619	4170	10.91	20241115	8920	-48.15	20240619	4170	10.91	20241115	1.56	N	108230	500	191 억	1455051	N	N	10	N	N
99	20241212	150751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4610	40	2	0.88	102609885	22411	48.01	4570	4640	4520	5940	3200	4570	4578.55	3.83	0	-3289	4736	4652	4556	4472	4376	4695	4515	191	1370	500	3380	5	1	38023245	1753	3.06	0.43	12	0.06	1508.00	10639.00	8920	20240619	-48.32	4170	20241115	10.55	8920	-48.32	20240619	4170	10.55	20241115	8920	-48.32	20240619	4170	10.55	20241115	1.56	N	108230	500	191 억	1455051	N	N	10	N	N
100	20241212	140749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4560	-10	5	-0.22	84427615	18462	39.55	4570	4640	4520	5940	3200	4570	4573.05	3.83	0	-2262	4736	4652	4556	4472	4376	4695	4515	191	1370	500	3380	5	1	38023245	1734	3.02	0.43	12	0.05	1508.00	10639.00	8920	20240619	-48.88	4170	20241115	9.35	8920	-48.88	20240619	4170	9.35	20241115	8920	-48.88	20240619	4170	9.35	20241115	1.56	N	108230	500	191 억	1455051	N	N	10	N	N
101	20241212	130744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4555	-15	5	-0.33	79800840	17446	37.37	4570	4640	4520	5940	3200	4570	4574.16	3.83	0	-2566	4736	4652	4556	4472	4376	4695	4515	191	1370	500	3380	5	1	38023245	1732	3.02	0.43	12	0.05	1508.00	10639.00	8920	20240619	-48.93	4170	20241115	9.23	8920	-48.93	20240619	4170	9.23	20241115	8920	-48.93	20240619	4170	9.23	20241115	1.56	N	108230	500	191 억	1455051	N	N	10	N	N
102	20241212	120735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4560	-10	5	-0.22	71636770	15650	33.53	4570	4640	4520	5940	3200	4570	4577.43	3.83	0	-2471	4736	4652	4556	4472	4376	4695	4515	191	1370	500	3380	5	1	38023245	1734	3.02	0.43	12	0.04	1508.00	10639.00	8920	20240619	-48.88	4170	20241115	9.35	8920	-48.88	20240619	4170	9.35	20241115	8920	-48.88	20240619	4170	9.35	20241115	1.56	N	108230	500	191 억	1455051	N	N	10	N	N
103	20241212	110746	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4560	-10	5	-0.22	62399160	13628	29.19	4570	4640	4520	5940	3200	4570	4578.75	3.83	0	-2368	4736	4652	4556	4472	4376	4695	4515	191	1370	500	3380	5	1	38023245	1734	3.02	0.43	12	0.04	1508.00	10639.00	8920	20240619	-48.88	4170	20241115	9.35	8920	-48.88	20240619	4170	9.35	20241115	8920	-48.88	20240619	4170	9.35	20241115	1.56	N	108230	500	191 억	1455051	N	N	10	N	N
104	20241212	100744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4570	0	3	0.00	43670670	9524	20.40	4570	4640	4520	5940	3200	4570	4585.33	3.83	0	-5211	4736	4652	4556	4472	4376	4695	4515	191	1370	500	3380	5	1	38023245	1738	3.03	0.43	12	0.03	1508.00	10639.00	8920	20240619	-48.77	4170	20241115	9.59	8920	-48.77	20240619	4170	9.59	20241115	8920	-48.77	20240619	4170	9.59	20241115	1.56	N	108230	500	191 억	1455051	N	N	10	N	N
105	20241212	090751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4610	40	2	0.88	2776825	602	1.29	4570	4640	4570	5940	3200	4570	4612.67	3.83	0	-98	4736	4652	4556	4472	4376	4695	4515	191	1370	500	3380	5	1	38023245	1753	3.06	0.43	12	0.00	1508.00	10639.00	8920	20240619	-48.32	4170	20241115	10.55	8920	-48.32	20240619	4170	10.55	20241115	8920	-48.32	20240619	4170	10.55	20241115	1.56	N	108230	500	191 억	1455051	N	N	10	N	N
106	20241211	160743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4570	75	2	1.67	213172460	46681	70.00	4460	4640	4460	5840	3150	4495	4566.58	3.78	0	18432	4685	4590	4410	4315	4135	4637	4362	191	1345	500	3320	5	1	38023245	1738	3.03	0.43	12	0.12	1508.00	10639.00	8920	20240619	-48.77	4170	20241115	9.59	8920	-48.77	20240619	4170	9.59	20241115	8920	-48.77	20240619	4170	9.59	20241115	1.56	N	108230	500	191 억	1436622	N	N	10	N	N
107	20241211	150659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4570	75	2	1.67	210134755	46016	69.00	4460	4640	4460	5840	3150	4495	4566.56	3.78	0	18662	4685	4590	4410	4315	4135	4637	4362	191	1345	500	3320	5	1	38023245	1738	3.03	0.43	12	0.12	1508.00	10639.00	8920	20240619	-48.77	4170	20241115	9.59	8920	-48.77	20240619	4170	9.59	20241115	8920	-48.77	20240619	4170	9.59	20241115	1.56	N	108230	500	191 억	1436622	N	N	0	N	N
108	20241211	140750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4560	65	2	1.45	184053080	40301	60.43	4460	4640	4460	5840	3150	4495	4566.96	3.78	0	15028	4685	4590	4410	4315	4135	4637	4362	191	1345	500	3320	5	1	38023245	1734	3.02	0.43	12	0.11	1508.00	10639.00	8920	20240619	-48.88	4170	20241115	9.35	8920	-48.88	20240619	4170	9.35	20241115	8920	-48.88	20240619	4170	9.35	20241115	1.56	N	108230	500	191 억	1436622	N	N	0	N	N
109	20241211	130752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4570	75	2	1.67	177178530	38791	58.17	4460	4640	4460	5840	3150	4495	4567.52	3.78	0	15028	4685	4590	4410	4315	4135	4637	4362	191	1345	500	3320	5	1	38023245	1738	3.03	0.43	12	0.10	1508.00	10639.00	8920	20240619	-48.77	4170	20241115	9.59	8920	-48.77	20240619	4170	9.59	20241115	8920	-48.77	20240619	4170	9.59	20241115	1.56	N	108230	500	191 억	1436622	N	N	0	N	N
110	20241211	120753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4570	75	2	1.67	161494605	35354	53.01	4460	4640	4460	5840	3150	4495	4567.93	3.78	0	14464	4685	4590	4410	4315	4135	4637	4362	191	1345	500	3320	5	1	38023245	1738	3.03	0.43	12	0.09	1508.00	10639.00	8920	20240619	-48.77	4170	20241115	9.59	8920	-48.77	20240619	4170	9.59	20241115	8920	-48.77	20240619	4170	9.59	20241115	1.56	N	108230	500	191 억	1436622	N	N	0	N	N
111	20241211	110749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4545	50	2	1.11	149421690	32700	49.04	4460	4640	4460	5840	3150	4495	4569.47	3.78	0	13887	4685	4590	4410	4315	4135	4637	4362	191	1345	500	3320	5	1	38023245	1728	3.01	0.43	12	0.09	1508.00	10639.00	8920	20240619	-49.05	4170	20241115	8.99	8920	-49.05	20240619	4170	8.99	20241115	8920	-49.05	20240619	4170	8.99	20241115	1.56	N	108230	500	191 억	1436622	N	N	0	N	N
112	20241211	100751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4600	105	2	2.34	110466430	24163	36.23	4460	4640	4460	5840	3150	4495	4571.72	3.78	0	12929	4685	4590	4410	4315	4135	4637	4362	191	1345	500	3320	5	1	38023245	1749	3.05	0.43	12	0.06	1508.00	10639.00	8920	20240619	-48.43	4170	20241115	10.31	8920	-48.43	20240619	4170	10.31	20241115	8920	-48.43	20240619	4170	10.31	20241115	1.56	N	108230	500	191 억	1436622	N	N	0	N	N
113	20241211	090755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4540	45	2	1.00	4430760	983	1.47	4460	4540	4460	5840	3150	4495	4507.39	3.78	0	412	4685	4590	4410	4315	4135	4637	4362	191	1345	500	3320	5	1	38023245	1726	3.01	0.43	12	0.00	1508.00	10639.00	8920	20240619	-49.10	4170	20241115	8.87	8920	-49.10	20240619	4170	8.87	20241115	8920	-49.10	20240619	4170	8.87	20241115	1.56	N	108230	500	191 억	1436622	N	N	0	N	N
114	20241210	160745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4495	290	2	6.90	296446475	66687	88.76	4245	4505	4230	5460	2945	4205	4445.13	3.65	0	48918	4551	4377	4291	4117	4031	4335	4075	191	1255	500	3110	5	1	38023245	1709	2.98	0.42	12	0.18	1508.00	10639.00	8920	20240619	-49.61	4170	20241115	7.79	8920	-49.61	20240619	4170	7.79	20241115	8920	-49.61	20240619	4170	7.79	20241115	1.57	N	108230	500	191 억	1387722	N	N	0	N	N
115	20241210	150746	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4490	285	2	6.78	287070530	64602	85.98	4245	4505	4230	5460	2945	4205	4443.68	3.65	0	48173	4551	4377	4291	4117	4031	4335	4075	191	1255	500	3110	5	1	38023245	1707	2.98	0.42	12	0.17	1508.00	10639.00	8920	20240619	-49.66	4170	20241115	7.67	8920	-49.66	20240619	4170	7.67	20241115	8920	-49.66	20240619	4170	7.67	20241115	1.57	N	108230	500	191 억	1387722	N	N	0	N	N
116	20241210	140746	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4485	280	2	6.66	234055920	52800	70.27	4245	4490	4230	5460	2945	4205	4432.88	3.65	0	40348	4551	4377	4291	4117	4031	4335	4075	191	1255	500	3110	5	1	38023245	1705	2.97	0.42	12	0.14	1508.00	10639.00	8920	20240619	-49.72	4170	20241115	7.55	8920	-49.72	20240619	4170	7.55	20241115	8920	-49.72	20240619	4170	7.55	20241115	1.57	N	108230	500	191 억	1387722	N	N	0	N	N
117	20241210	130745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4475	270	2	6.42	209559730	47332	63.00	4245	4475	4230	5460	2945	4205	4427.44	3.65	0	37818	4551	4377	4291	4117	4031	4335	4075	191	1255	500	3110	5	1	38023245	1702	2.97	0.42	12	0.12	1508.00	10639.00	8920	20240619	-49.83	4170	20241115	7.31	8920	-49.83	20240619	4170	7.31	20241115	8920	-49.83	20240619	4170	7.31	20241115	1.57	N	108230	500	191 억	1387722	N	N	0	N	N
118	20241210	120745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4475	270	2	6.42	193709960	43781	58.27	4245	4475	4230	5460	2945	4205	4424.52	3.65	0	36498	4551	4377	4291	4117	4031	4335	4075	191	1255	500	3110	5	1	38023245	1702	2.97	0.42	12	0.12	1508.00	10639.00	8920	20240619	-49.83	4170	20241115	7.31	8920	-49.83	20240619	4170	7.31	20241115	8920	-49.83	20240619	4170	7.31	20241115	1.57	N	108230	500	191 억	1387722	N	N	0	N	N
119	20241210	110745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4455	250	2	5.95	173043740	39155	52.11	4245	4470	4230	5460	2945	4205	4419.45	3.65	0	33658	4551	4377	4291	4117	4031	4335	4075	191	1255	500	3110	5	1	38023245	1694	2.95	0.42	12	0.10	1508.00	10639.00	8920	20240619	-50.06	4170	20241115	6.83	8920	-50.06	20240619	4170	6.83	20241115	8920	-50.06	20240619	4170	6.83	20241115	1.57	N	108230	500	191 억	1387722	N	N	0	N	N
120	20241210	100745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4435	230	2	5.47	72007040	16413	21.84	4245	4435	4230	5460	2945	4205	4387.20	3.65	0	14071	4551	4377	4291	4117	4031	4335	4075	191	1255	500	3110	5	1	38023245	1686	2.94	0.42	12	0.04	1508.00	10639.00	8920	20240619	-50.28	4170	20241115	6.35	8920	-50.28	20240619	4170	6.35	20241115	8920	-50.28	20240619	4170	6.35	20241115	1.57	N	108230	500	191 억	1387722	N	N	0	N	N
121	20241210	090750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4300	95	2	2.26	1624285	382	0.51	4245	4315	4230	5460	2945	4205	4252.05	3.65	0	121	4551	4377	4291	4117	4031	4335	4075	191	1255	500	3110	5	1	38023245	1635	2.85	0.40	12	0.00	1508.00	10639.00	8920	20240619	-51.79	4170	20241115	3.12	8920	-51.79	20240619	4170	3.12	20241115	8920	-51.79	20240619	4170	3.12	20241115	1.57	N	108230	500	191 억	1387722	N	N	0	N	N
122	20241209	160743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4205	-260	5	-5.82	321973960	74865	117.26	4310	4465	4205	5800	3130	4465	4301.29	3.69	0	-15689	4661	4562	4431	4332	4201	4612	4382	191	1335	500	3300	5	1	38023245	1599	2.79	0.40	12	0.20	1508.00	10639.00	8920	20240619	-52.86	4170	20241115	0.84	8920	-52.86	20240619	4170	0.84	20241115	8920	-52.86	20240619	4170	0.84	20241115	1.57	N	108230	500	191 억	1403414	N	N	4	N	N
123	20241209	150742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4320	-145	5	-3.25	298019405	69182	108.36	4310	4465	4260	5800	3130	4465	4307.76	3.69	0	-16299	4661	4562	4431	4332	4201	4612	4382	191	1335	500	3300	5	1	38023245	1643	2.86	0.41	12	0.18	1508.00	10639.00	8920	20240619	-51.57	4170	20241115	3.60	8920	-51.57	20240619	4170	3.60	20241115	8920	-51.57	20240619	4170	3.60	20241115	1.57	N	108230	500	191 억	1403414	N	N	4	N	N
124	20241209	140744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4310	-155	5	-3.47	234872595	54482	85.33	4310	4465	4260	5800	3130	4465	4311.01	3.69	0	-19223	4661	4562	4431	4332	4201	4612	4382	191	1335	500	3300	5	1	38023245	1639	2.86	0.41	12	0.14	1508.00	10639.00	8920	20240619	-51.68	4170	20241115	3.36	8920	-51.68	20240619	4170	3.36	20241115	8920	-51.68	20240619	4170	3.36	20241115	1.57	N	108230	500	191 억	1403414	N	N	4	N	N
125	20241209	130746	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4260	-205	5	-4.59	204069045	47309	74.10	4310	4465	4260	5800	3130	4465	4313.54	3.69	0	-18624	4661	4562	4431	4332	4201	4612	4382	191	1335	500	3300	5	1	38023245	1620	2.82	0.40	12	0.12	1508.00	10639.00	8920	20240619	-52.24	4170	20241115	2.16	8920	-52.24	20240619	4170	2.16	20241115	8920	-52.24	20240619	4170	2.16	20241115	1.57	N	108230	500	191 억	1403414	N	N	4	N	N
126	20241209	120742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4315	-150	5	-3.36	129613305	29957	46.92	4310	4465	4295	5800	3130	4465	4326.65	3.69	0	-9305	4661	4562	4431	4332	4201	4612	4382	191	1335	500	3300	5	1	38023245	1641	2.86	0.41	12	0.08	1508.00	10639.00	8920	20240619	-51.63	4170	20241115	3.48	8920	-51.63	20240619	4170	3.48	20241115	8920	-51.63	20240619	4170	3.48	20241115	1.57	N	108230	500	191 억	1403414	N	N	4	N	N
127	20241209	110744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4355	-110	5	-2.46	99350315	22962	35.96	4310	4465	4295	5800	3130	4465	4326.73	3.69	0	-6159	4661	4562	4431	4332	4201	4612	4382	191	1335	500	3300	5	1	38023245	1656	2.89	0.41	12	0.06	1508.00	10639.00	8920	20240619	-51.18	4170	20241115	4.44	8920	-51.18	20240619	4170	4.44	20241115	8920	-51.18	20240619	4170	4.44	20241115	1.57	N	108230	500	191 억	1403414	N	N	4	N	N
128	20241209	100742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4355	-110	5	-2.46	89782020	20757	32.51	4310	4465	4295	5800	3130	4465	4325.39	3.69	0	-7453	4661	4562	4431	4332	4201	4612	4382	191	1335	500	3300	5	1	38023245	1656	2.89	0.41	12	0.05	1508.00	10639.00	8920	20240619	-51.18	4170	20241115	4.44	8920	-51.18	20240619	4170	4.44	20241115	8920	-51.18	20240619	4170	4.44	20241115	1.57	N	108230	500	191 억	1403414	N	N	4	N	N
129	20241209	090739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4325	-140	5	-3.14	23601635	5468	8.56	4310	4465	4300	5800	3130	4465	4316.32	3.69	0	-1070	4661	4562	4431	4332	4201	4612	4382	191	1335	500	3300	5	1	38023245	1645	2.87	0.41	12	0.01	1508.00	10639.00	8920	20240619	-51.51	4170	20241115	3.72	8920	-51.51	20240619	4170	3.72	20241115	8920	-51.51	20240619	4170	3.72	20241115	1.57	N	108230	500	191 억	1403414	N	N	4	N	N
130	20241206	160736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4465	-5	5	-0.11	282480595	63846	140.46	4430	4530	4300	5810	3130	4470	4424.28	3.67	0	8794	4763	4616	4543	4396	4323	4580	4360	191	1340	500	3300	5	1	38023245	1698	2.96	0.42	12	0.17	1508.00	10639.00	8920	20240619	-49.94	4170	20241115	7.07	8920	-49.94	20240619	4170	7.07	20241115	8920	-49.94	20240619	4170	7.07	20241115	1.56	N	108230	500	191 억	1394623	N	N	4	N	N
131	20241206	150740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4475	5	2	0.11	269186165	60863	133.90	4430	4530	4300	5810	3130	4470	4422.82	3.67	0	8744	4763	4616	4543	4396	4323	4580	4360	191	1340	500	3300	5	1	38023245	1702	2.97	0.42	12	0.16	1508.00	10639.00	8920	20240619	-49.83	4170	20241115	7.31	8920	-49.83	20240619	4170	7.31	20241115	8920	-49.83	20240619	4170	7.31	20241115	1.56	N	108230	500	191 억	1394623	N	N	11	N	N
132	20241206	140738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4400	-70	5	-1.57	243550765	55098	121.21	4430	4530	4300	5810	3130	4470	4420.32	3.67	0	4099	4763	4616	4543	4396	4323	4580	4360	191	1340	500	3300	5	1	38023245	1673	2.92	0.41	12	0.14	1508.00	10639.00	8920	20240619	-50.67	4170	20241115	5.52	8920	-50.67	20240619	4170	5.52	20241115	8920	-50.67	20240619	4170	5.52	20241115	1.56	N	108230	500	191 억	1394623	N	N	11	N	N
133	20241206	130738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4400	-70	5	-1.57	218470270	49404	108.69	4430	4530	4300	5810	3130	4470	4422.12	3.67	0	2589	4763	4616	4543	4396	4323	4580	4360	191	1340	500	3300	5	1	38023245	1673	2.92	0.41	12	0.13	1508.00	10639.00	8920	20240619	-50.67	4170	20241115	5.52	8920	-50.67	20240619	4170	5.52	20241115	8920	-50.67	20240619	4170	5.52	20241115	1.56	N	108230	500	191 억	1394623	N	N	11	N	N
134	20241206	120735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4420	-50	5	-1.12	194787480	44027	96.86	4430	4530	4300	5810	3130	4470	4424.27	3.67	0	2242	4763	4616	4543	4396	4323	4580	4360	191	1340	500	3300	5	1	38023245	1681	2.93	0.42	12	0.12	1508.00	10639.00	8920	20240619	-50.45	4170	20241115	6.00	8920	-50.45	20240619	4170	6.00	20241115	8920	-50.45	20240619	4170	6.00	20241115	1.56	N	108230	500	191 억	1394623	N	N	11	N	N
135	20241206	110734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4375	-95	5	-2.13	126892100	28594	62.91	4430	4530	4300	5810	3130	4470	4437.72	3.67	0	-4075	4763	4616	4543	4396	4323	4580	4360	191	1340	500	3300	5	1	38023245	1664	2.90	0.41	12	0.08	1508.00	10639.00	8920	20240619	-50.95	4170	20241115	4.92	8920	-50.95	20240619	4170	4.92	20241115	8920	-50.95	20240619	4170	4.92	20241115	1.56	N	108230	500	191 억	1394623	N	N	11	N	N
136	20241206	100732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4510	40	2	0.89	48920195	10899	23.98	4430	4530	4430	5810	3130	4470	4488.50	3.67	0	-1640	4763	4616	4543	4396	4323	4580	4360	191	1340	500	3300	5	1	38023245	1715	2.99	0.42	12	0.03	1508.00	10639.00	8920	20240619	-49.44	4170	20241115	8.15	8920	-49.44	20240619	4170	8.15	20241115	8920	-49.44	20240619	4170	8.15	20241115	1.56	N	108230	500	191 억	1394623	N	N	11	N	N
137	20241206	090738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4530	60	2	1.34	11276790	2497	5.49	4430	4530	4430	5810	3130	4470	4516.14	3.67	0	-2260	4763	4616	4543	4396	4323	4580	4360	191	1340	500	3300	5	1	38023245	1722	3.00	0.43	12	0.01	1508.00	10639.00	8920	20240619	-49.22	4170	20241115	8.63	8920	-49.22	20240619	4170	8.63	20241115	8920	-49.22	20240619	4170	8.63	20241115	1.56	N	108230	500	191 억	1394623	N	N	11	N	N
138	20241205	160724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4470	-165	5	-3.56	202175890	44750	64.22	4690	4690	4470	6020	3245	4635	4518.05	3.60	0	1958	4768	4701	4588	4521	4408	4735	4555	191	1385	500	3420	5	1	38023245	1700	2.96	0.42	12	0.12	1508.00	10639.00	8920	20240619	-49.89	4170	20241115	7.19	8920	-49.89	20240619	4170	7.19	20241115	8920	-49.89	20240619	4170	7.19	20241115	1.58	N	108230	500	191 억	1368140	N	N	11	N	N
139	20241205	150730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4500	-135	5	-2.91	182536320	40366	57.93	4690	4690	4480	6020	3245	4635	4522.03	3.60	0	2796	4768	4701	4588	4521	4408	4735	4555	191	1385	500	3420	5	1	38023245	1711	2.98	0.42	12	0.11	1508.00	10639.00	8920	20240619	-49.55	4170	20241115	7.91	8920	-49.55	20240619	4170	7.91	20241115	8920	-49.55	20240619	4170	7.91	20241115	1.58	N	108230	500	191 억	1368140	N	N	17	N	N
140	20241205	140716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4535	-100	5	-2.16	123036040	27183	39.01	4690	4690	4480	6020	3245	4635	4526.21	3.60	0	1301	4768	4701	4588	4521	4408	4735	4555	191	1385	500	3420	5	1	38023245	1724	3.01	0.43	12	0.07	1508.00	10639.00	8920	20240619	-49.16	4170	20241115	8.75	8920	-49.16	20240619	4170	8.75	20241115	8920	-49.16	20240619	4170	8.75	20241115	1.58	N	108230	500	191 억	1368140	N	N	17	N	N
141	20241205	130725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4535	-100	5	-2.16	115992825	25631	36.78	4690	4690	4480	6020	3245	4635	4525.49	3.60	0	1502	4768	4701	4588	4521	4408	4735	4555	191	1385	500	3420	5	1	38023245	1724	3.01	0.43	12	0.07	1508.00	10639.00	8920	20240619	-49.16	4170	20241115	8.75	8920	-49.16	20240619	4170	8.75	20241115	8920	-49.16	20240619	4170	8.75	20241115	1.58	N	108230	500	191 억	1368140	N	N	17	N	N
142	20241205	120726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4565	-70	5	-1.51	104079170	23006	33.02	4690	4690	4480	6020	3245	4635	4524.00	3.60	0	2327	4768	4701	4588	4521	4408	4735	4555	191	1385	500	3420	5	1	38023245	1736	3.03	0.43	12	0.06	1508.00	10639.00	8920	20240619	-48.82	4170	20241115	9.47	8920	-48.82	20240619	4170	9.47	20241115	8920	-48.82	20240619	4170	9.47	20241115	1.58	N	108230	500	191 억	1368140	N	N	17	N	N
143	20241205	110724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4545	-90	5	-1.94	100914885	22312	32.02	4690	4690	4480	6020	3245	4635	4522.90	3.60	0	1936	4768	4701	4588	4521	4408	4735	4555	191	1385	500	3420	5	1	38023245	1728	3.01	0.43	12	0.06	1508.00	10639.00	8920	20240619	-49.05	4170	20241115	8.99	8920	-49.05	20240619	4170	8.99	20241115	8920	-49.05	20240619	4170	8.99	20241115	1.58	N	108230	500	191 억	1368140	N	N	17	N	N
144	20241205	100721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4525	-110	5	-2.37	89550700	19809	28.43	4690	4690	4480	6020	3245	4635	4520.71	3.60	0	1617	4768	4701	4588	4521	4408	4735	4555	191	1385	500	3420	5	1	38023245	1721	3.00	0.43	12	0.05	1508.00	10639.00	8920	20240619	-49.27	4170	20241115	8.51	8920	-49.27	20240619	4170	8.51	20241115	8920	-49.27	20240619	4170	8.51	20241115	1.58	N	108230	500	191 억	1368140	N	N	17	N	N
145	20241205	090727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4655	20	2	0.43	4380530	949	1.36	4690	4690	4595	6020	3245	4635	4615.94	3.60	0	-534	4768	4701	4588	4521	4408	4735	4555	191	1385	500	3420	5	1	38023245	1770	3.09	0.44	12	0.00	1508.00	10639.00	8920	20240619	-47.81	4170	20241115	11.63	8920	-47.81	20240619	4170	11.63	20241115	8920	-47.81	20240619	4170	11.63	20241115	1.58	N	108230	500	191 억	1368140	N	N	17	N	N
146	20241204	160713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4635	35	2	0.76	317251260	69622	82.52	4500	4655	4475	5980	3220	4600	4555.10	3.61	0	-9359	4820	4710	4505	4395	4190	4765	4450	191	1380	500	3400	5	1	38023245	1762	3.07	0.44	12	0.18	1508.00	10639.00	8920	20240619	-48.04	4170	20241115	11.15	8920	-48.04	20240619	4170	11.15	20241115	8920	-48.04	20240619	4170	11.15	20241115	1.59	N	108230	500	191 억	1372658	N	N	17	N	N
147	20241204	150714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4620	20	2	0.43	299527380	65797	77.98	4500	4655	4475	5980	3220	4600	4552.30	3.61	0	-8546	4820	4710	4505	4395	4190	4765	4450	191	1380	500	3400	5	1	38023245	1757	3.06	0.43	12	0.17	1508.00	10639.00	8920	20240619	-48.21	4170	20241115	10.79	8920	-48.21	20240619	4170	10.79	20241115	8920	-48.21	20240619	4170	10.79	20241115	1.59	N	108230	500	191 억	1372658	N	N	29	N	N
148	20241204	140713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4605	5	2	0.11	253111705	55749	66.07	4500	4640	4475	5980	3220	4600	4540.20	3.61	0	-7237	4820	4710	4505	4395	4190	4765	4450	191	1380	500	3400	5	1	38023245	1751	3.05	0.43	12	0.15	1508.00	10639.00	8920	20240619	-48.37	4170	20241115	10.43	8920	-48.37	20240619	4170	10.43	20241115	8920	-48.37	20240619	4170	10.43	20241115	1.59	N	108230	500	191 억	1372658	N	N	29	N	N
149	20241204	130711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4600	0	3	0.00	208841285	46148	54.69	4500	4600	4475	5980	3220	4600	4525.47	3.61	0	-2824	4820	4710	4505	4395	4190	4765	4450	191	1380	500	3400	5	1	38023245	1749	3.05	0.43	12	0.12	1508.00	10639.00	8920	20240619	-48.43	4170	20241115	10.31	8920	-48.43	20240619	4170	10.31	20241115	8920	-48.43	20240619	4170	10.31	20241115	1.59	N	108230	500	191 억	1372658	N	N	29	N	N
150	20241204	120709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4530	-70	5	-1.52	166111610	36795	43.61	4500	4595	4475	5980	3220	4600	4514.52	3.61	0	-4772	4820	4710	4505	4395	4190	4765	4450	191	1380	500	3400	5	1	38023245	1722	3.00	0.43	12	0.10	1508.00	10639.00	8920	20240619	-49.22	4170	20241115	8.63	8920	-49.22	20240619	4170	8.63	20241115	8920	-49.22	20240619	4170	8.63	20241115	1.59	N	108230	500	191 억	1372658	N	N	29	N	N
151	20241204	110659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4485	-115	5	-2.50	139977220	30981	36.72	4500	4595	4485	5980	3220	4600	4518.16	3.61	0	-3523	4820	4710	4505	4395	4190	4765	4450	191	1380	500	3400	5	1	38023245	1705	2.97	0.42	12	0.08	1508.00	10639.00	8920	20240619	-49.72	4170	20241115	7.55	8920	-49.72	20240619	4170	7.55	20241115	8920	-49.72	20240619	4170	7.55	20241115	1.59	N	108230	500	191 억	1372658	N	N	29	N	N
152	20241204	100702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4540	-60	5	-1.30	93303020	20620	24.44	4500	4595	4500	5980	3220	4600	4524.88	3.61	0	-748	4820	4710	4505	4395	4190	4765	4450	191	1380	500	3400	5	1	38023245	1726	3.01	0.43	12	0.05	1508.00	10639.00	8920	20240619	-49.10	4170	20241115	8.87	8920	-49.10	20240619	4170	8.87	20241115	8920	-49.10	20240619	4170	8.87	20241115	1.59	N	108230	500	191 억	1372658	N	N	29	N	N
153	20241204	090714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4505	-95	5	-2.07	23932575	5318	6.30	4500	4580	4500	5980	3220	4600	4500.30	3.61	0	947	4820	4710	4505	4395	4190	4765	4450	191	1380	500	3400	5	1	38023245	1713	2.99	0.42	12	0.01	1508.00	10639.00	8920	20240619	-49.50	4170	20241115	8.03	8920	-49.50	20240619	4170	8.03	20241115	8920	-49.50	20240619	4170	8.03	20241115	1.59	N	108230	500	191 억	1372658	N	N	29	N	N
154	20241203	160743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4600	230	2	5.26	378102910	84304	153.75	4300	4615	4300	5680	3060	4370	4484.98	3.50	0	43025	4516	4442	4376	4302	4236	4410	4270	191	1310	500	3230	5	1	38023245	1749	3.05	0.43	12	0.22	1508.00	10639.00	8920	20240619	-48.43	4170	20241115	10.31	8920	-48.43	20240619	4170	10.31	20241115	8920	-48.43	20240619	4170	10.31	20241115	1.58	N	108230	500	191 억	1331658	N	N	29	N	N
155	20241203	150809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4575	205	2	4.69	365527925	81568	148.76	4300	4615	4300	5680	3060	4370	4481.27	3.50	0	41681	4516	4442	4376	4302	4236	4410	4270	191	1310	500	3230	5	1	38023245	1740	3.03	0.43	12	0.21	1508.00	10639.00	8920	20240619	-48.71	4170	20241115	9.71	8920	-48.71	20240619	4170	9.71	20241115	8920	-48.71	20240619	4170	9.71	20241115	1.58	N	108230	500	191 억	1331658	N	N	9	N	N
156	20241203	140758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4555	185	2	4.23	265912955	59813	109.08	4300	4565	4300	5680	3060	4370	4445.74	3.50	0	27550	4516	4442	4376	4302	4236	4410	4270	191	1310	500	3230	5	1	38023245	1732	3.02	0.43	12	0.16	1508.00	10639.00	8920	20240619	-48.93	4170	20241115	9.23	8920	-48.93	20240619	4170	9.23	20241115	8920	-48.93	20240619	4170	9.23	20241115	1.58	N	108230	500	191 억	1331658	N	N	9	N	N
157	20241203	130759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4520	150	2	3.43	209712405	47434	86.51	4300	4545	4300	5680	3060	4370	4421.14	3.50	0	22552	4516	4442	4376	4302	4236	4410	4270	191	1310	500	3230	5	1	38023245	1719	3.00	0.42	12	0.12	1508.00	10639.00	8920	20240619	-49.33	4170	20241115	8.39	8920	-49.33	20240619	4170	8.39	20241115	8920	-49.33	20240619	4170	8.39	20241115	1.58	N	108230	500	191 억	1331658	N	N	9	N	N
158	20241203	120807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4440	70	2	1.60	148213355	33733	61.52	4300	4460	4300	5680	3060	4370	4393.72	3.50	0	16568	4516	4442	4376	4302	4236	4410	4270	191	1310	500	3230	5	1	38023245	1688	2.94	0.42	12	0.09	1508.00	10639.00	8920	20240619	-50.22	4170	20241115	6.47	8920	-50.22	20240619	4170	6.47	20241115	8920	-50.22	20240619	4170	6.47	20241115	1.58	N	108230	500	191 억	1331658	N	N	9	N	N
159	20241203	110750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4430	60	2	1.37	99208510	22657	41.32	4300	4460	4300	5680	3060	4370	4378.71	3.50	0	8665	4516	4442	4376	4302	4236	4410	4270	191	1310	500	3230	5	1	38023245	1684	2.94	0.42	12	0.06	1508.00	10639.00	8920	20240619	-50.34	4170	20241115	6.24	8920	-50.34	20240619	4170	6.24	20241115	8920	-50.34	20240619	4170	6.24	20241115	1.58	N	108230	500	191 억	1331658	N	N	9	N	N
160	20241203	100739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4430	60	2	1.37	97119130	22184	40.46	4300	4460	4300	5680	3060	4370	4377.89	3.50	0	8797	4516	4442	4376	4302	4236	4410	4270	191	1310	500	3230	5	1	38023245	1684	2.94	0.42	12	0.06	1508.00	10639.00	8920	20240619	-50.34	4170	20241115	6.24	8920	-50.34	20240619	4170	6.24	20241115	8920	-50.34	20240619	4170	6.24	20241115	1.58	N	108230	500	191 억	1331658	N	N	9	N	N
161	20241203	090732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4385	15	2	0.34	34055000	7892	14.39	4300	4405	4300	5680	3060	4370	4315.13	3.50	0	3065	4516	4442	4376	4302	4236	4410	4270	191	1310	500	3230	5	1	38023245	1667	2.91	0.41	12	0.02	1508.00	10639.00	8920	20240619	-50.84	4170	20241115	5.16	8920	-50.84	20240619	4170	5.16	20241115	8920	-50.84	20240619	4170	5.16	20241115	1.58	N	108230	500	191 억	1331658	N	N	9	N	N
162	20241202	160720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4370	5	2	0.11	237171285	54239	80.22	4400	4450	4310	5670	3060	4365	4372.75	3.52	0	-6285	4548	4456	4408	4316	4268	4432	4292	191	1305	500	3230	5	1	38023245	1662	2.90	0.41	12	0.14	1508.00	10639.00	8920	20240619	-51.01	4170	20241115	4.80	8920	-51.01	20240619	4170	4.80	20241115	8920	-51.01	20240619	4170	4.80	20241115	1.58	N	108230	500	191 억	1337937	N	N	9	N	N
163	20241202	150820	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4380	15	2	0.34	225874155	51658	76.40	4400	4450	4310	5670	3060	4365	4372.49	3.52	0	-5883	4548	4456	4408	4316	4268	4432	4292	191	1305	500	3230	5	1	38023245	1665	2.90	0.41	12	0.14	1508.00	10639.00	8920	20240619	-50.90	4170	20241115	5.04	8920	-50.90	20240619	4170	5.04	20241115	8920	-50.90	20240619	4170	5.04	20241115	1.58	N	108230	500	191 억	1337937	N	N	15	N	N
164	20241202	140742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4415	50	2	1.15	212655845	48654	71.96	4400	4450	4310	5670	3060	4365	4370.78	3.52	0	-7950	4548	4456	4408	4316	4268	4432	4292	191	1305	500	3230	5	1	38023245	1679	2.93	0.41	12	0.13	1508.00	10639.00	8920	20240619	-50.50	4170	20241115	5.88	8920	-50.50	20240619	4170	5.88	20241115	8920	-50.50	20240619	4170	5.88	20241115	1.58	N	108230	500	191 억	1337937	N	N	15	N	N
165	20241202	130736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4380	15	2	0.34	142134190	32689	48.35	4400	4450	4310	5670	3060	4365	4348.07	3.52	0	3837	4548	4456	4408	4316	4268	4432	4292	191	1305	500	3230	5	1	38023245	1665	2.90	0.41	12	0.09	1508.00	10639.00	8920	20240619	-50.90	4170	20241115	5.04	8920	-50.90	20240619	4170	5.04	20241115	8920	-50.90	20240619	4170	5.04	20241115	1.58	N	108230	500	191 억	1337937	N	N	15	N	N
166	20241202	120752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4360	-5	5	-0.11	112510855	25901	38.31	4400	4450	4310	5670	3060	4365	4343.88	3.52	0	4547	4548	4456	4408	4316	4268	4432	4292	191	1305	500	3230	5	1	38023245	1658	2.89	0.41	12	0.07	1508.00	10639.00	8920	20240619	-51.12	4170	20241115	4.56	8920	-51.12	20240619	4170	4.56	20241115	8920	-51.12	20240619	4170	4.56	20241115	1.58	N	108230	500	191 억	1337937	N	N	15	N	N
167	20241202	110710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4365	0	3	0.00	73333110	16867	24.95	4400	4450	4315	5670	3060	4365	4347.72	3.52	0	6657	4548	4456	4408	4316	4268	4432	4292	191	1305	500	3230	5	1	38023245	1660	2.89	0.41	12	0.04	1508.00	10639.00	8920	20240619	-51.07	4170	20241115	4.68	8920	-51.07	20240619	4170	4.68	20241115	8920	-51.07	20240619	4170	4.68	20241115	1.58	N	108230	500	191 억	1337937	N	N	15	N	N
168	20241202	100714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4320	-45	5	-1.03	26161790	6001	8.88	4400	4450	4320	5670	3060	4365	4359.57	3.52	0	-166	4548	4456	4408	4316	4268	4432	4292	191	1305	500	3230	5	1	38023245	1643	2.86	0.41	12	0.02	1508.00	10639.00	8920	20240619	-51.57	4170	20241115	3.60	8920	-51.57	20240619	4170	3.60	20241115	8920	-51.57	20240619	4170	3.60	20241115	1.58	N	108230	500	191 억	1337937	N	N	15	N	N
169	20241202	090712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4400	35	2	0.80	3922730	891	1.32	4400	4450	4400	5670	3060	4365	4402.83	3.52	0	-136	4548	4456	4408	4316	4268	4432	4292	191	1305	500	3230	5	1	38023245	1673	2.92	0.41	12	0.00	1508.00	10639.00	8920	20240619	-50.67	4170	20241115	5.52	8920	-50.67	20240619	4170	5.52	20241115	8920	-50.67	20240619	4170	5.52	20241115	1.58	N	108230	500	191 억	1337937	N	N	15	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History