KissMeData/297890/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

73 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	161159	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2705	25	2	0.93	605672500	225177	57.92	2665	2735	2610	3480	1880	2680	2689.65	3.62	52530	58233	2830	2755	2700	2625	2570	2792	2662	368	800	500	1870	5	1	73140914	1978	2.50	0.82	12	0.31	1082.00	3319.00	10500	20240628	-74.24	2360	20241209	14.62	10500	-74.24	20240628	2360	14.62	20241209	10500	-74.24	20240628	2360	14.62	20241209	5.24	N	297890	500	367 억	2648598	N	N	650	N	N
3	20241231	151144	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2705	25	2	0.93	605672500	225177	57.92	2665	2735	2610	3480	1880	2680	2689.65	3.62	52530	58233	2830	2755	2700	2625	2570	2792	2662	368	800	500	1870	5	1	73140914	1978	2.50	0.82	12	0.31	1082.00	3319.00	10500	20240628	-74.24	2360	20241209	14.62	10500	-74.24	20240628	2360	14.62	20241209	10500	-74.24	20240628	2360	14.62	20241209	5.24	N	297890	500	367 억	2648598	N	N	650	N	N
4	20241231	141159	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2705	25	2	0.93	605672500	225177	57.92	2665	2735	2610	3480	1880	2680	2689.65	3.62	52530	58233	2830	2755	2700	2625	2570	2792	2662	368	800	500	1870	5	1	73140914	1978	2.50	0.82	12	0.31	1082.00	3319.00	10500	20240628	-74.24	2360	20241209	14.62	10500	-74.24	20240628	2360	14.62	20241209	10500	-74.24	20240628	2360	14.62	20241209	5.24	N	297890	500	367 억	2648598	N	N	650	N	N
5	20241231	131159	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2705	25	2	0.93	605672500	225177	57.92	2665	2735	2610	3480	1880	2680	2689.65	3.62	52530	58233	2830	2755	2700	2625	2570	2792	2662	368	800	500	1870	5	1	73140914	1978	2.50	0.82	12	0.31	1082.00	3319.00	10500	20240628	-74.24	2360	20241209	14.62	10500	-74.24	20240628	2360	14.62	20241209	10500	-74.24	20240628	2360	14.62	20241209	5.24	N	297890	500	367 억	2648598	N	N	650	N	N
6	20241231	121158	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2705	25	2	0.93	605672500	225177	57.92	2665	2735	2610	3480	1880	2680	2689.65	3.62	52530	58233	2830	2755	2700	2625	2570	2792	2662	368	800	500	1870	5	1	73140914	1978	2.50	0.82	12	0.31	1082.00	3319.00	10500	20240628	-74.24	2360	20241209	14.62	10500	-74.24	20240628	2360	14.62	20241209	10500	-74.24	20240628	2360	14.62	20241209	5.24	N	297890	500	367 억	2648598	N	N	650	N	N
7	20241231	111158	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2705	25	2	0.93	605672500	225177	57.92	2665	2735	2610	3480	1880	2680	2689.65	3.62	52530	58233	2830	2755	2700	2625	2570	2792	2662	368	800	500	1870	5	1	73140914	1978	2.50	0.82	12	0.31	1082.00	3319.00	10500	20240628	-74.24	2360	20241209	14.62	10500	-74.24	20240628	2360	14.62	20241209	10500	-74.24	20240628	2360	14.62	20241209	5.24	N	297890	500	367 억	2648598	N	N	650	N	N
8	20241231	101151	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2705	25	2	0.93	605672500	225177	57.92	2665	2735	2610	3480	1880	2680	2689.65	3.62	52530	58233	2830	2755	2700	2625	2570	2792	2662	368	800	500	1870	5	1	73140914	1978	2.50	0.82	12	0.31	1082.00	3319.00	10500	20240628	-74.24	2360	20241209	14.62	10500	-74.24	20240628	2360	14.62	20241209	10500	-74.24	20240628	2360	14.62	20241209	5.24	N	297890	500	367 억	2648598	N	N	650	N	N
9	20241231	091153	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2705	25	2	0.93	605672500	225177	57.92	2665	2735	2610	3480	1880	2680	2689.65	3.62	52530	58233	2830	2755	2700	2625	2570	2792	2662	368	800	500	1870	5	1	73140914	1978	2.50	0.82	12	0.31	1082.00	3319.00	10500	20240628	-74.24	2360	20241209	14.62	10500	-74.24	20240628	2360	14.62	20241209	10500	-74.24	20240628	2360	14.62	20241209	5.24	N	297890	500	367 억	2648598	N	N	650	N	N
10	20241230	161152	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2705	25	2	0.93	605305945	225042	57.89	2665	2735	2610	3480	1880	2680	2689.65	3.55	0	58233	2830	2755	2700	2625	2570	2792	2662	368	800	500	1870	5	1	73140914	1978	2.50	0.82	12	0.31	1082.00	3319.00	10500	20240628	-74.24	2360	20241209	14.62	10500	-74.24	20240628	2360	14.62	20241209	10500	-74.24	20240628	2360	14.62	20241209	5.24	N	297890	500	367 억	2596068	N	N	650	N	N
11	20241230	151155	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2720	40	2	1.49	545428950	202971	52.21	2665	2735	2610	3480	1880	2680	2687.23	3.55	0	49418	2830	2755	2700	2625	2570	2792	2662	368	800	500	1870	5	1	73140914	1989	2.51	0.82	12	0.28	1082.00	3319.00	10500	20240628	-74.10	2360	20241209	15.25	10500	-74.10	20240628	2360	15.25	20241209	10500	-74.10	20240628	2360	15.25	20241209	5.24	N	297890	500	367 억	2596068	N	N	3680	N	N
12	20241230	141155	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2715	35	2	1.31	455880710	169920	43.71	2665	2735	2610	3480	1880	2680	2682.91	3.55	0	32697	2830	2755	2700	2625	2570	2792	2662	368	800	500	1870	5	1	73140914	1986	2.51	0.82	12	0.23	1082.00	3319.00	10500	20240628	-74.14	2360	20241209	15.04	10500	-74.14	20240628	2360	15.04	20241209	10500	-74.14	20240628	2360	15.04	20241209	5.24	N	297890	500	367 억	2596068	N	N	3680	N	N
13	20241230	131157	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2690	10	2	0.37	323452455	121003	31.13	2665	2705	2610	3480	1880	2680	2673.09	3.55	0	16798	2830	2755	2700	2625	2570	2792	2662	368	800	500	1870	5	1	73140914	1967	2.49	0.81	12	0.17	1082.00	3319.00	10500	20240628	-74.38	2360	20241209	13.98	10500	-74.38	20240628	2360	13.98	20241209	10500	-74.38	20240628	2360	13.98	20241209	5.24	N	297890	500	367 억	2596068	N	N	3680	N	N
14	20241230	121151	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2690	10	2	0.37	271127870	101494	26.11	2665	2705	2610	3480	1880	2680	2671.37	3.55	0	5852	2830	2755	2700	2625	2570	2792	2662	368	800	500	1870	5	1	73140914	1967	2.49	0.81	12	0.14	1082.00	3319.00	10500	20240628	-74.38	2360	20241209	13.98	10500	-74.38	20240628	2360	13.98	20241209	10500	-74.38	20240628	2360	13.98	20241209	5.24	N	297890	500	367 억	2596068	N	N	3680	N	N
15	20241230	111153	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2700	20	2	0.75	230246450	86264	22.19	2665	2705	2610	3480	1880	2680	2669.09	3.55	0	1518	2830	2755	2700	2625	2570	2792	2662	368	800	500	1870	5	1	73140914	1975	2.50	0.81	12	0.12	1082.00	3319.00	10500	20240628	-74.29	2360	20241209	14.41	10500	-74.29	20240628	2360	14.41	20241209	10500	-74.29	20240628	2360	14.41	20241209	5.24	N	297890	500	367 억	2596068	N	N	3680	N	N
16	20241230	101153	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2700	20	2	0.75	179635935	67433	17.35	2665	2705	2610	3480	1880	2680	2663.92	3.55	0	954	2830	2755	2700	2625	2570	2792	2662	368	800	500	1870	5	1	73140914	1975	2.50	0.81	12	0.09	1082.00	3319.00	10500	20240628	-74.29	2360	20241209	14.41	10500	-74.29	20240628	2360	14.41	20241209	10500	-74.29	20240628	2360	14.41	20241209	5.24	N	297890	500	367 억	2596068	N	N	3680	N	N
17	20241230	091155	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	2670	-10	5	-0.37	75103310	28464	7.32	2665	2670	2610	3480	1880	2680	2638.54	3.55	0	12479	2830	2755	2700	2625	2570	2792	2662	368	800	500	1870	5	1	73140914	1953	2.47	0.80	12	0.04	1082.00	3319.00	10500	20240628	-74.57	2360	20241209	13.14	10500	-74.57	20240628	2360	13.14	20241209	10500	-74.57	20240628	2360	13.14	20241209	5.24	N	297890	500	367 억	2596068	N	N	3680	N	N
18	20241227	161148	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2680	-10	5	-0.37	1044201090	386230	37.08	2645	2775	2645	3495	1885	2690	2703.52	3.39	0	115766	3053	2871	2733	2551	2413	2802	2482	368	805	500	1880	5	1	73140914	1960	2.48	0.81	12	0.53	1082.00	3319.00	10500	20240628	-74.48	2360	20241209	13.56	10500	-74.48	20240628	2360	13.56	20241209	10500	-74.48	20240628	2360	13.56	20241209	5.20	N	297890	500	367 억	2479403	N	N	3680	N	N
19	20241227	151147	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2700	10	2	0.37	973674405	360034	34.57	2645	2775	2645	3495	1885	2690	2704.40	3.39	0	105107	3053	2871	2733	2551	2413	2802	2482	368	805	500	1880	5	1	73140914	1975	2.50	0.81	12	0.49	1082.00	3319.00	10500	20240628	-74.29	2360	20241209	14.41	10500	-74.29	20240628	2360	14.41	20241209	10500	-74.29	20240628	2360	14.41	20241209	5.20	N	297890	500	367 억	2479403	N	N	1076	N	N
20	20241227	141150	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2710	20	2	0.74	842754635	311552	29.91	2645	2775	2645	3495	1885	2690	2705.02	3.39	0	99496	3053	2871	2733	2551	2413	2802	2482	368	805	500	1880	5	1	73140914	1982	2.50	0.82	12	0.43	1082.00	3319.00	10500	20240628	-74.19	2360	20241209	14.83	10500	-74.19	20240628	2360	14.83	20241209	10500	-74.19	20240628	2360	14.83	20241209	5.20	N	297890	500	367 억	2479403	N	N	1076	N	N
21	20241227	131147	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2675	-15	5	-0.56	689534875	254556	24.44	2645	2775	2645	3495	1885	2690	2708.77	3.39	0	81413	3053	2871	2733	2551	2413	2802	2482	368	805	500	1880	5	1	73140914	1957	2.47	0.81	12	0.35	1082.00	3319.00	10500	20240628	-74.52	2360	20241209	13.35	10500	-74.52	20240628	2360	13.35	20241209	10500	-74.52	20240628	2360	13.35	20241209	5.20	N	297890	500	367 억	2479403	N	N	1076	N	N
22	20241227	121149	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2690	0	3	0.00	567851115	209379	20.10	2645	2775	2645	3495	1885	2690	2712.07	3.39	0	69060	3053	2871	2733	2551	2413	2802	2482	368	805	500	1880	5	1	73140914	1967	2.49	0.81	12	0.29	1082.00	3319.00	10500	20240628	-74.38	2360	20241209	13.98	10500	-74.38	20240628	2360	13.98	20241209	10500	-74.38	20240628	2360	13.98	20241209	5.20	N	297890	500	367 억	2479403	N	N	1076	N	N
23	20241227	111148	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2695	5	2	0.19	482922255	177782	17.07	2645	2775	2645	3495	1885	2690	2716.37	3.39	0	68291	3053	2871	2733	2551	2413	2802	2482	368	805	500	1880	5	1	73140914	1971	2.49	0.81	12	0.24	1082.00	3319.00	10500	20240628	-74.33	2360	20241209	14.19	10500	-74.33	20240628	2360	14.19	20241209	10500	-74.33	20240628	2360	14.19	20241209	5.20	N	297890	500	367 억	2479403	N	N	1076	N	N
24	20241227	101146	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2765	75	2	2.79	323798915	119377	11.46	2645	2765	2645	3495	1885	2690	2712.41	3.39	0	56018	3053	2871	2733	2551	2413	2802	2482	368	805	500	1880	5	1	73140914	2022	2.56	0.83	12	0.16	1082.00	3319.00	10500	20240628	-73.67	2360	20241209	17.16	10500	-73.67	20240628	2360	17.16	20241209	10500	-73.67	20240628	2360	17.16	20241209	5.20	N	297890	500	367 억	2479403	N	N	1076	N	N
25	20241227	091151	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2685	-5	5	-0.19	86515035	32095	3.08	2645	2730	2645	3495	1885	2690	2695.59	3.39	0	14857	3053	2871	2733	2551	2413	2802	2482	368	805	500	1880	5	1	73140914	1964	2.48	0.81	12	0.04	1082.00	3319.00	10500	20240628	-74.43	2360	20241209	13.77	10500	-74.43	20240628	2360	13.77	20241209	10500	-74.43	20240628	2360	13.77	20241209	5.20	N	297890	500	367 억	2479403	N	N	1076	N	N
26	20241226	161142	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2690	-110	5	-3.93	2873575960	1030605	269.50	2830	2915	2595	3640	1960	2800	2789.36	3.42	0	-39982	3010	2905	2845	2740	2680	2875	2710	368	840	500	1960	5	1	73140914	1967	2.49	0.81	12	1.41	1082.00	3319.00	10500	20240628	-74.38	2360	20241209	13.98	10500	-74.38	20240628	2360	13.98	20241209	10500	-74.38	20240628	2360	13.98	20241209	5.25	N	297890	500	367 억	2500752	N	N	1076	N	N
27	20241226	151139	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2755	-45	5	-1.61	2570464120	918865	240.28	2830	2915	2745	3640	1960	2800	2797.43	3.42	0	-45382	3010	2905	2845	2740	2680	2875	2710	368	840	500	1960	5	1	73140914	2015	2.55	0.83	12	1.26	1082.00	3319.00	10500	20240628	-73.76	2360	20241209	16.74	10500	-73.76	20240628	2360	16.74	20241209	10500	-73.76	20240628	2360	16.74	20241209	5.25	N	297890	500	367 억	2500752	N	N	1090	N	N
28	20241226	141138	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2765	-35	5	-1.25	700805745	253195	66.21	2830	2845	2745	3640	1960	2800	2767.84	3.42	0	20471	3010	2905	2845	2740	2680	2875	2710	368	840	500	1960	5	1	73140914	2022	2.56	0.83	12	0.35	1082.00	3319.00	10500	20240628	-73.67	2360	20241209	17.16	10500	-73.67	20240628	2360	17.16	20241209	10500	-73.67	20240628	2360	17.16	20241209	5.25	N	297890	500	367 억	2500752	N	N	1090	N	N
29	20241226	131139	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2760	-40	5	-1.43	556103140	200660	52.47	2830	2845	2745	3640	1960	2800	2771.36	3.42	0	-13214	3010	2905	2845	2740	2680	2875	2710	368	840	500	1960	5	1	73140914	2019	2.55	0.83	12	0.27	1082.00	3319.00	10500	20240628	-73.71	2360	20241209	16.95	10500	-73.71	20240628	2360	16.95	20241209	10500	-73.71	20240628	2360	16.95	20241209	5.25	N	297890	500	367 억	2500752	N	N	1090	N	N
30	20241226	121136	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2765	-35	5	-1.25	492200630	177535	46.42	2830	2845	2745	3640	1960	2800	2772.40	3.42	0	-10940	3010	2905	2845	2740	2680	2875	2710	368	840	500	1960	5	1	73140914	2022	2.56	0.83	12	0.24	1082.00	3319.00	10500	20240628	-73.67	2360	20241209	17.16	10500	-73.67	20240628	2360	17.16	20241209	10500	-73.67	20240628	2360	17.16	20241209	5.25	N	297890	500	367 억	2500752	N	N	1090	N	N
31	20241226	111136	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2755	-45	5	-1.61	415362510	149609	39.12	2830	2845	2745	3640	1960	2800	2776.30	3.42	0	-5752	3010	2905	2845	2740	2680	2875	2710	368	840	500	1960	5	1	73140914	2015	2.55	0.83	12	0.20	1082.00	3319.00	10500	20240628	-73.76	2360	20241209	16.74	10500	-73.76	20240628	2360	16.74	20241209	10500	-73.76	20240628	2360	16.74	20241209	5.25	N	297890	500	367 억	2500752	N	N	1090	N	N
32	20241226	101139	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2765	-35	5	-1.25	268152180	96276	25.18	2830	2845	2765	3640	1960	2800	2785.23	3.42	0	-13384	3010	2905	2845	2740	2680	2875	2710	368	840	500	1960	5	1	73140914	2022	2.56	0.83	12	0.13	1082.00	3319.00	10500	20240628	-73.67	2360	20241209	17.16	10500	-73.67	20240628	2360	17.16	20241209	10500	-73.67	20240628	2360	17.16	20241209	5.25	N	297890	500	367 억	2500752	N	N	1090	N	N
33	20241226	091141	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2795	-5	5	-0.18	43259400	15351	4.01	2830	2845	2795	3640	1960	2800	2818.14	3.42	0	-1007	3010	2905	2845	2740	2680	2875	2710	368	840	500	1960	5	1	73140914	2044	2.58	0.84	12	0.02	1082.00	3319.00	10500	20240628	-73.38	2360	20241209	18.43	10500	-73.38	20240628	2360	18.43	20241209	10500	-73.38	20240628	2360	18.43	20241209	5.25	N	297890	500	367 억	2500752	N	N	1090	N	N
34	20241224	161138	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2800	-80	5	-2.78	1076203160	380184	81.09	2900	2950	2785	3740	2020	2880	2831.06	3.51	0	-84699	3043	2961	2838	2756	2633	3002	2797	368	860	500	2010	5	1	73140914	2048	2.59	0.84	12	0.52	1082.00	3319.00	10500	20240628	-73.33	2360	20241209	18.64	10500	-73.33	20240628	2360	18.64	20241209	10500	-73.33	20240628	2360	18.64	20241209	5.23	N	297890	500	367 억	2569025	N	N	1066	N	N
35	20241224	151137	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2800	-80	5	-2.78	922613110	325320	69.39	2900	2950	2785	3740	2020	2880	2836.02	3.51	0	-75798	3043	2961	2838	2756	2633	3002	2797	368	860	500	2010	5	1	73140914	2048	2.59	0.84	12	0.44	1082.00	3319.00	10500	20240628	-73.33	2360	20241209	18.64	10500	-73.33	20240628	2360	18.64	20241209	10500	-73.33	20240628	2360	18.64	20241209	5.23	N	297890	500	367 억	2569025	N	N	1543	N	N
36	20241224	141135	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2815	-65	5	-2.26	807212080	284168	60.61	2900	2950	2785	3740	2020	2880	2840.62	3.51	0	-57287	3043	2961	2838	2756	2633	3002	2797	368	860	500	2010	5	1	73140914	2059	2.60	0.85	12	0.39	1082.00	3319.00	10500	20240628	-73.19	2360	20241209	19.28	10500	-73.19	20240628	2360	19.28	20241209	10500	-73.19	20240628	2360	19.28	20241209	5.23	N	297890	500	367 억	2569025	N	N	1543	N	N
37	20241224	131136	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2810	-70	5	-2.43	674514420	236815	50.51	2900	2950	2800	3740	2020	2880	2848.28	3.51	0	-57752	3043	2961	2838	2756	2633	3002	2797	368	860	500	2010	5	1	73140914	2055	2.60	0.85	12	0.32	1082.00	3319.00	10500	20240628	-73.24	2360	20241209	19.07	10500	-73.24	20240628	2360	19.07	20241209	10500	-73.24	20240628	2360	19.07	20241209	5.23	N	297890	500	367 억	2569025	N	N	1543	N	N
38	20241224	121138	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2820	-60	5	-2.08	567587855	198789	42.40	2900	2950	2820	3740	2020	2880	2855.23	3.51	0	-37060	3043	2961	2838	2756	2633	3002	2797	368	860	500	2010	5	1	73140914	2063	2.61	0.85	12	0.27	1082.00	3319.00	10500	20240628	-73.14	2360	20241209	19.49	10500	-73.14	20240628	2360	19.49	20241209	10500	-73.14	20240628	2360	19.49	20241209	5.23	N	297890	500	367 억	2569025	N	N	1543	N	N
39	20241224	111138	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2835	-45	5	-1.56	461018150	161098	34.36	2900	2950	2820	3740	2020	2880	2861.72	3.51	0	-15759	3043	2961	2838	2756	2633	3002	2797	368	860	500	2010	5	1	73140914	2074	2.62	0.85	12	0.22	1082.00	3319.00	10500	20240628	-73.00	2360	20241209	20.13	10500	-73.00	20240628	2360	20.13	20241209	10500	-73.00	20240628	2360	20.13	20241209	5.23	N	297890	500	367 억	2569025	N	N	1543	N	N
40	20241224	101136	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2835	-45	5	-1.56	312422135	108733	23.19	2900	2950	2830	3740	2020	2880	2873.30	3.51	0	-33205	3043	2961	2838	2756	2633	3002	2797	368	860	500	2010	5	1	73140914	2074	2.62	0.85	12	0.15	1082.00	3319.00	10500	20240628	-73.00	2360	20241209	20.13	10500	-73.00	20240628	2360	20.13	20241209	10500	-73.00	20240628	2360	20.13	20241209	5.23	N	297890	500	367 억	2569025	N	N	1543	N	N
41	20241224	091143	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2905	25	2	0.87	79660745	27419	5.85	2900	2950	2895	3740	2020	2880	2905.31	3.51	0	-7136	3043	2961	2838	2756	2633	3002	2797	368	860	500	2010	5	1	73140914	2125	2.68	0.88	12	0.04	1082.00	3319.00	10500	20240628	-72.33	2360	20241209	23.09	10500	-72.33	20240628	2360	23.09	20241209	10500	-72.33	20240628	2360	23.09	20241209	5.23	N	297890	500	367 억	2569025	N	N	1543	N	N
42	20241223	161127	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2880	95	2	3.41	1339868105	466706	112.02	2800	2920	2715	3620	1950	2785	2870.89	3.31	0	152000	2981	2882	2816	2717	2651	2850	2685	368	835	500	1940	5	1	73140914	2106	2.66	0.87	12	0.64	1082.00	3319.00	10500	20240628	-72.57	2360	20241209	22.03	10500	-72.57	20240628	2360	22.03	20241209	10500	-72.57	20240628	2360	22.03	20241209	5.27	N	297890	500	367 억	2419394	N	N	1543	N	N
43	20241223	151132	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2885	100	2	3.59	1275700280	444441	106.67	2800	2920	2715	3620	1950	2785	2870.35	3.31	0	148531	2981	2882	2816	2717	2651	2850	2685	368	835	500	1940	5	1	73140914	2110	2.67	0.87	12	0.61	1082.00	3319.00	10500	20240628	-72.52	2360	20241209	22.25	10500	-72.52	20240628	2360	22.25	20241209	10500	-72.52	20240628	2360	22.25	20241209	5.27	N	297890	500	367 억	2419394	N	N	39	N	N
44	20241223	141128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2900	115	2	4.13	1141045810	397731	95.46	2800	2920	2715	3620	1950	2785	2868.89	3.31	0	152231	2981	2882	2816	2717	2651	2850	2685	368	835	500	1940	5	1	73140914	2121	2.68	0.87	12	0.54	1082.00	3319.00	10500	20240628	-72.38	2360	20241209	22.88	10500	-72.38	20240628	2360	22.88	20241209	10500	-72.38	20240628	2360	22.88	20241209	5.27	N	297890	500	367 억	2419394	N	N	39	N	N
45	20241223	131128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2905	120	2	4.31	1066067970	371883	89.26	2800	2920	2715	3620	1950	2785	2866.68	3.31	0	137131	2981	2882	2816	2717	2651	2850	2685	368	835	500	1940	5	1	73140914	2125	2.68	0.88	12	0.51	1082.00	3319.00	10500	20240628	-72.33	2360	20241209	23.09	10500	-72.33	20240628	2360	23.09	20241209	10500	-72.33	20240628	2360	23.09	20241209	5.27	N	297890	500	367 억	2419394	N	N	39	N	N
46	20241223	121130	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2905	120	2	4.31	901400275	315029	75.61	2800	2920	2715	3620	1950	2785	2861.32	3.31	0	136060	2981	2882	2816	2717	2651	2850	2685	368	835	500	1940	5	1	73140914	2125	2.68	0.88	12	0.43	1082.00	3319.00	10500	20240628	-72.33	2360	20241209	23.09	10500	-72.33	20240628	2360	23.09	20241209	10500	-72.33	20240628	2360	23.09	20241209	5.27	N	297890	500	367 억	2419394	N	N	39	N	N
47	20241223	111126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2890	105	2	3.77	685566435	240570	57.74	2800	2905	2715	3620	1950	2785	2849.76	3.31	0	92817	2981	2882	2816	2717	2651	2850	2685	368	835	500	1940	5	1	73140914	2114	2.67	0.87	12	0.33	1082.00	3319.00	10500	20240628	-72.48	2360	20241209	22.46	10500	-72.48	20240628	2360	22.46	20241209	10500	-72.48	20240628	2360	22.46	20241209	5.27	N	297890	500	367 억	2419394	N	N	39	N	N
48	20241223	101120	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2890	105	2	3.77	566330945	199097	47.79	2800	2905	2715	3620	1950	2785	2844.50	3.31	0	81456	2981	2882	2816	2717	2651	2850	2685	368	835	500	1940	5	1	73140914	2114	2.67	0.87	12	0.27	1082.00	3319.00	10500	20240628	-72.48	2360	20241209	22.46	10500	-72.48	20240628	2360	22.46	20241209	10500	-72.48	20240628	2360	22.46	20241209	5.27	N	297890	500	367 억	2419394	N	N	39	N	N
49	20241223	091126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2855	70	2	2.51	266368620	94361	22.65	2800	2905	2715	3620	1950	2785	2822.87	3.31	0	30468	2981	2882	2816	2717	2651	2850	2685	368	835	500	1940	5	1	73140914	2088	2.64	0.86	12	0.13	1082.00	3319.00	10500	20240628	-72.81	2360	20241209	20.97	10500	-72.81	20240628	2360	20.97	20241209	10500	-72.81	20240628	2360	20.97	20241209	5.27	N	297890	500	367 억	2419394	N	N	39	N	N
50	20241220	161121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2785	-110	5	-3.80	1157763455	414258	127.71	2905	2915	2750	3760	2030	2895	2794.82	3.37	0	-50724	2951	2922	2896	2867	2841	2937	2882	368	865	500	2020	5	1	73140914	2037	2.57	0.84	12	0.57	1082.00	3319.00	10500	20240628	-73.48	2360	20241209	18.01	10500	-73.48	20240628	2360	18.01	20241209	10500	-73.48	20240628	2360	18.01	20241209	5.16	N	297890	500	367 억	2466011	N	N	20	N	N
51	20241220	151125	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2755	-140	5	-4.84	1049853540	375254	115.68	2905	2915	2750	3760	2030	2895	2797.71	3.37	0	-45976	2951	2922	2896	2867	2841	2937	2882	368	865	500	2020	5	1	73140914	2015	2.55	0.83	12	0.51	1082.00	3319.00	10500	20240628	-73.76	2360	20241209	16.74	10500	-73.76	20240628	2360	16.74	20241209	10500	-73.76	20240628	2360	16.74	20241209	5.16	N	297890	500	367 억	2466011	N	N	112	N	N
52	20241220	141122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2775	-120	5	-4.15	923023160	329312	101.52	2905	2915	2755	3760	2030	2895	2802.88	3.37	0	-43025	2951	2922	2896	2867	2841	2937	2882	368	865	500	2020	5	1	73140914	2030	2.56	0.84	12	0.45	1082.00	3319.00	10500	20240628	-73.57	2360	20241209	17.58	10500	-73.57	20240628	2360	17.58	20241209	10500	-73.57	20240628	2360	17.58	20241209	5.16	N	297890	500	367 억	2466011	N	N	112	N	N
53	20241220	131121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2765	-130	5	-4.49	797592855	283870	87.51	2905	2915	2760	3760	2030	2895	2809.71	3.37	0	-59376	2951	2922	2896	2867	2841	2937	2882	368	865	500	2020	5	1	73140914	2022	2.56	0.83	12	0.39	1082.00	3319.00	10500	20240628	-73.67	2360	20241209	17.16	10500	-73.67	20240628	2360	17.16	20241209	10500	-73.67	20240628	2360	17.16	20241209	5.16	N	297890	500	367 억	2466011	N	N	112	N	N
54	20241220	121120	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2780	-115	5	-3.97	666207490	236440	72.89	2905	2915	2775	3760	2030	2895	2817.66	3.37	0	-63470	2951	2922	2896	2867	2841	2937	2882	368	865	500	2020	5	1	73140914	2033	2.57	0.84	12	0.32	1082.00	3319.00	10500	20240628	-73.52	2360	20241209	17.80	10500	-73.52	20240628	2360	17.80	20241209	10500	-73.52	20240628	2360	17.80	20241209	5.16	N	297890	500	367 억	2466011	N	N	112	N	N
55	20241220	111120	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2810	-85	5	-2.94	576916035	204474	63.04	2905	2915	2785	3760	2030	2895	2821.46	3.37	0	-47540	2951	2922	2896	2867	2841	2937	2882	368	865	500	2020	5	1	73140914	2055	2.60	0.85	12	0.28	1082.00	3319.00	10500	20240628	-73.24	2360	20241209	19.07	10500	-73.24	20240628	2360	19.07	20241209	10500	-73.24	20240628	2360	19.07	20241209	5.16	N	297890	500	367 억	2466011	N	N	112	N	N
56	20241220	101121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2810	-85	5	-2.94	373148800	131681	40.59	2905	2915	2805	3760	2030	2895	2833.73	3.37	0	-14951	2951	2922	2896	2867	2841	2937	2882	368	865	500	2020	5	1	73140914	2055	2.60	0.85	12	0.18	1082.00	3319.00	10500	20240628	-73.24	2360	20241209	19.07	10500	-73.24	20240628	2360	19.07	20241209	10500	-73.24	20240628	2360	19.07	20241209	5.16	N	297890	500	367 억	2466011	N	N	112	N	N
57	20241220	091123	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2845	-50	5	-1.73	106904435	37372	11.52	2905	2915	2835	3760	2030	2895	2860.55	3.37	0	-18083	2951	2922	2896	2867	2841	2937	2882	368	865	500	2020	5	1	73140914	2081	2.63	0.86	12	0.05	1082.00	3319.00	10500	20240628	-72.90	2360	20241209	20.55	10500	-72.90	20240628	2360	20.55	20241209	10500	-72.90	20240628	2360	20.55	20241209	5.16	N	297890	500	367 억	2466011	N	N	112	N	N
58	20241219	161118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2895	-90	5	-3.02	918263110	316841	61.13	2875	2925	2870	3880	2090	2985	2898.14	3.37	0	-8125	3071	3027	2956	2912	2841	3050	2935	368	895	500	2080	5	1	73140914	2117	2.68	0.87	12	0.43	1082.00	3319.00	10500	20240628	-72.43	2360	20241209	22.67	10500	-72.43	20240628	2360	22.67	20241209	10500	-72.43	20240628	2360	22.67	20241209	5.14	N	297890	500	367 억	2467728	N	N	112	N	N
59	20241219	151116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2905	-80	5	-2.68	879644445	303518	58.56	2875	2925	2870	3880	2090	2985	2898.11	3.37	0	-5068	3071	3027	2956	2912	2841	3050	2935	368	895	500	2080	5	1	73140914	2125	2.68	0.88	12	0.41	1082.00	3319.00	10500	20240628	-72.33	2360	20241209	23.09	10500	-72.33	20240628	2360	23.09	20241209	10500	-72.33	20240628	2360	23.09	20241209	5.14	N	297890	500	367 억	2467728	N	N	1261	N	N
60	20241219	141118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2910	-75	5	-2.51	714296735	246567	47.57	2875	2925	2870	3880	2090	2985	2896.90	3.37	0	-20282	3071	3027	2956	2912	2841	3050	2935	368	895	500	2080	5	1	73140914	2128	2.69	0.88	12	0.34	1082.00	3319.00	10500	20240628	-72.29	2360	20241209	23.31	10500	-72.29	20240628	2360	23.31	20241209	10500	-72.29	20240628	2360	23.31	20241209	5.14	N	297890	500	367 억	2467728	N	N	1261	N	N
61	20241219	131117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2905	-80	5	-2.68	591424915	204273	39.41	2875	2925	2870	3880	2090	2985	2895.18	3.37	0	-33153	3071	3027	2956	2912	2841	3050	2935	368	895	500	2080	5	1	73140914	2125	2.68	0.88	12	0.28	1082.00	3319.00	10500	20240628	-72.33	2360	20241209	23.09	10500	-72.33	20240628	2360	23.09	20241209	10500	-72.33	20240628	2360	23.09	20241209	5.14	N	297890	500	367 억	2467728	N	N	1261	N	N
62	20241219	121119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2920	-65	5	-2.18	535445915	185018	35.69	2875	2920	2870	3880	2090	2985	2893.92	3.37	0	-27004	3071	3027	2956	2912	2841	3050	2935	368	895	500	2080	5	1	73140914	2136	2.70	0.88	12	0.25	1082.00	3319.00	10500	20240628	-72.19	2360	20241209	23.73	10500	-72.19	20240628	2360	23.73	20241209	10500	-72.19	20240628	2360	23.73	20241209	5.14	N	297890	500	367 억	2467728	N	N	1261	N	N
63	20241219	111115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2890	-95	5	-3.18	459736930	158954	30.67	2875	2920	2870	3880	2090	2985	2892.15	3.37	0	-30890	3071	3027	2956	2912	2841	3050	2935	368	895	500	2080	5	1	73140914	2114	2.67	0.87	12	0.22	1082.00	3319.00	10500	20240628	-72.48	2360	20241209	22.46	10500	-72.48	20240628	2360	22.46	20241209	10500	-72.48	20240628	2360	22.46	20241209	5.14	N	297890	500	367 억	2467728	N	N	1261	N	N
64	20241219	101109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2900	-85	5	-2.85	289624775	99983	19.29	2875	2920	2875	3880	2090	2985	2896.56	3.37	0	-5051	3071	3027	2956	2912	2841	3050	2935	368	895	500	2080	5	1	73140914	2121	2.68	0.87	12	0.14	1082.00	3319.00	10500	20240628	-72.38	2360	20241209	22.88	10500	-72.38	20240628	2360	22.88	20241209	10500	-72.38	20240628	2360	22.88	20241209	5.14	N	297890	500	367 억	2467728	N	N	1261	N	N
65	20241219	091119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2895	-90	5	-3.02	138459395	47934	9.25	2875	2915	2875	3880	2090	2985	2888.14	3.37	0	5646	3071	3027	2956	2912	2841	3050	2935	368	895	500	2080	5	1	73140914	2117	2.68	0.87	12	0.07	1082.00	3319.00	10500	20240628	-72.43	2360	20241209	22.67	10500	-72.43	20240628	2360	22.67	20241209	10500	-72.43	20240628	2360	22.67	20241209	5.14	N	297890	500	367 억	2467728	N	N	1261	N	N
66	20241218	161113	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2985	45	2	1.53	1510971610	511722	108.55	2940	3000	2885	3820	2060	2940	2952.72	3.42	0	-29966	3070	3005	2925	2860	2780	3037	2892	368	880	500	2050	5	1	73140914	2183	2.76	0.90	12	0.70	1082.00	3319.00	10500	20240628	-71.57	2360	20241209	26.48	10500	-71.57	20240628	2360	26.48	20241209	10500	-71.57	20240628	2360	26.48	20241209	5.07	N	297890	500	367 억	2498462	N	N	1261	N	N
67	20241218	151117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2990	50	2	1.70	1422604715	482121	102.27	2940	3000	2885	3820	2060	2940	2950.73	3.42	0	-33540	3070	3005	2925	2860	2780	3037	2892	368	880	500	2050	5	1	73140914	2187	2.76	0.90	12	0.66	1082.00	3319.00	10500	20240628	-71.52	2360	20241209	26.69	10500	-71.52	20240628	2360	26.69	20241209	10500	-71.52	20240628	2360	26.69	20241209	5.07	N	297890	500	367 억	2498462	N	N	3424	N	N
68	20241218	141115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2980	40	2	1.36	1181053115	401311	85.13	2940	3000	2885	3820	2060	2940	2942.99	3.42	0	-29756	3070	3005	2925	2860	2780	3037	2892	368	880	500	2050	5	1	73140914	2180	2.75	0.90	12	0.55	1082.00	3319.00	10500	20240628	-71.62	2360	20241209	26.27	10500	-71.62	20240628	2360	26.27	20241209	10500	-71.62	20240628	2360	26.27	20241209	5.07	N	297890	500	367 억	2498462	N	N	3424	N	N
69	20241218	131116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2915	-25	5	-0.85	765156860	261590	55.49	2940	2980	2885	3820	2060	2940	2924.99	3.42	0	-90842	3070	3005	2925	2860	2780	3037	2892	368	880	500	2050	5	1	73140914	2132	2.69	0.88	12	0.36	1082.00	3319.00	10500	20240628	-72.24	2360	20241209	23.52	10500	-72.24	20240628	2360	23.52	20241209	10500	-72.24	20240628	2360	23.52	20241209	5.07	N	297890	500	367 억	2498462	N	N	3424	N	N
70	20241218	121108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2910	-30	5	-1.02	736993145	251894	53.43	2940	2980	2885	3820	2060	2940	2925.78	3.42	0	-89426	3070	3005	2925	2860	2780	3037	2892	368	880	500	2050	5	1	73140914	2128	2.69	0.88	12	0.34	1082.00	3319.00	10500	20240628	-72.29	2360	20241209	23.31	10500	-72.29	20240628	2360	23.31	20241209	10500	-72.29	20240628	2360	23.31	20241209	5.07	N	297890	500	367 억	2498462	N	N	3424	N	N
71	20241218	111113	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2895	-45	5	-1.53	674870545	230420	48.88	2940	2980	2885	3820	2060	2940	2928.84	3.42	0	-78760	3070	3005	2925	2860	2780	3037	2892	368	880	500	2050	5	1	73140914	2117	2.68	0.87	12	0.32	1082.00	3319.00	10500	20240628	-72.43	2360	20241209	22.67	10500	-72.43	20240628	2360	22.67	20241209	10500	-72.43	20240628	2360	22.67	20241209	5.07	N	297890	500	367 억	2498462	N	N	3424	N	N
72	20241218	101115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2915	-25	5	-0.85	546564790	186206	39.50	2940	2980	2885	3820	2060	2940	2935.26	3.42	0	-59177	3070	3005	2925	2860	2780	3037	2892	368	880	500	2050	5	1	73140914	2132	2.69	0.88	12	0.25	1082.00	3319.00	10500	20240628	-72.24	2360	20241209	23.52	10500	-72.24	20240628	2360	23.52	20241209	10500	-72.24	20240628	2360	23.52	20241209	5.07	N	297890	500	367 억	2498462	N	N	3424	N	N
73	20241218	091119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2930	-10	5	-0.34	115124470	39487	8.38	2940	2950	2900	3820	2060	2940	2915.15	3.42	0	-11763	3070	3005	2925	2860	2780	3037	2892	368	880	500	2050	5	1	73140914	2143	2.71	0.88	12	0.05	1082.00	3319.00	10500	20240628	-72.10	2360	20241209	24.15	10500	-72.10	20240628	2360	24.15	20241209	10500	-72.10	20240628	2360	24.15	20241209	5.07	N	297890	500	367 억	2498462	N	N	3424	N	N
74	20241217	161111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2940	65	2	2.26	1365985210	468827	83.46	2860	2990	2845	3735	2015	2875	2913.50	3.34	0	52206	3021	2947	2901	2827	2781	2925	2805	368	860	500	2010	5	1	73140914	2150	2.72	0.89	12	0.64	1082.00	3319.00	10500	20240628	-72.00	2360	20241209	24.58	10500	-72.00	20240628	2360	24.58	20241209	10500	-72.00	20240628	2360	24.58	20241209	5.07	N	297890	500	367 억	2446339	N	N	3424	N	N
75	20241217	151115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2935	60	2	2.09	1301088055	446733	79.53	2860	2990	2845	3735	2015	2875	2912.45	3.34	0	51355	3021	2947	2901	2827	2781	2925	2805	368	860	500	2010	5	1	73140914	2147	2.71	0.88	12	0.61	1082.00	3319.00	10500	20240628	-72.05	2360	20241209	24.36	10500	-72.05	20240628	2360	24.36	20241209	10500	-72.05	20240628	2360	24.36	20241209	5.07	N	297890	500	367 억	2446339	N	N	2061	N	N
76	20241217	141106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2950	75	2	2.61	1178360925	404955	72.09	2860	2990	2845	3735	2015	2875	2909.86	3.34	0	43665	3021	2947	2901	2827	2781	2925	2805	368	860	500	2010	5	1	73140914	2158	2.73	0.89	12	0.55	1082.00	3319.00	10500	20240628	-71.90	2360	20241209	25.00	10500	-71.90	20240628	2360	25.00	20241209	10500	-71.90	20240628	2360	25.00	20241209	5.07	N	297890	500	367 억	2446339	N	N	2061	N	N
77	20241217	131102	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2865	-10	5	-0.35	546428295	190269	33.87	2860	2925	2845	3735	2015	2875	2871.87	3.34	0	-8415	3021	2947	2901	2827	2781	2925	2805	368	860	500	2010	5	1	73140914	2095	2.65	0.86	12	0.26	1082.00	3319.00	10500	20240628	-72.71	2360	20241209	21.40	10500	-72.71	20240628	2360	21.40	20241209	10500	-72.71	20240628	2360	21.40	20241209	5.07	N	297890	500	367 억	2446339	N	N	2061	N	N
78	20241217	121034	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2875	0	3	0.00	451589180	157068	27.96	2860	2925	2850	3735	2015	2875	2875.12	3.34	0	-15044	3021	2947	2901	2827	2781	2925	2805	368	860	500	2010	5	1	73140914	2103	2.66	0.87	12	0.21	1082.00	3319.00	10500	20240628	-72.62	2360	20241209	21.82	10500	-72.62	20240628	2360	21.82	20241209	10500	-72.62	20240628	2360	21.82	20241209	5.07	N	297890	500	367 억	2446339	N	N	2061	N	N
79	20241217	111050	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2865	-10	5	-0.35	397036535	138030	24.57	2860	2925	2850	3735	2015	2875	2876.45	3.34	0	-13547	3021	2947	2901	2827	2781	2925	2805	368	860	500	2010	5	1	73140914	2095	2.65	0.86	12	0.19	1082.00	3319.00	10500	20240628	-72.71	2360	20241209	21.40	10500	-72.71	20240628	2360	21.40	20241209	10500	-72.71	20240628	2360	21.40	20241209	5.07	N	297890	500	367 억	2446339	N	N	2061	N	N
80	20241217	101056	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2855	-20	5	-0.70	285007620	98965	17.62	2860	2925	2850	3735	2015	2875	2879.88	3.34	0	-19416	3021	2947	2901	2827	2781	2925	2805	368	860	500	2010	5	1	73140914	2088	2.64	0.86	12	0.14	1082.00	3319.00	10500	20240628	-72.81	2360	20241209	20.97	10500	-72.81	20240628	2360	20.97	20241209	10500	-72.81	20240628	2360	20.97	20241209	5.07	N	297890	500	367 억	2446339	N	N	2061	N	N
81	20241217	091113	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2910	35	2	1.22	130995685	45310	8.07	2860	2925	2860	3735	2015	2875	2891.10	3.34	0	-920	3021	2947	2901	2827	2781	2925	2805	368	860	500	2010	5	1	73140914	2128	2.69	0.88	12	0.06	1082.00	3319.00	10500	20240628	-72.29	2360	20241209	23.31	10500	-72.29	20240628	2360	23.31	20241209	10500	-72.29	20240628	2360	23.31	20241209	5.07	N	297890	500	367 억	2446339	N	N	2061	N	N
82	20241216	161102	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2875	20	2	0.70	1627886195	559716	170.50	2910	2975	2855	3710	2000	2855	2908.42	3.38	0	-28808	2938	2896	2833	2791	2728	2917	2812	368	855	500	1990	5	1	73140914	2103	2.66	0.87	12	0.77	1082.00	3319.00	10500	20240628	-72.62	2360	20241209	21.82	10500	-72.62	20240628	2360	21.82	20241209	10500	-72.62	20240628	2360	21.82	20241209	5.03	N	297890	500	367 억	2474974	N	N	2061	N	N
83	20241216	151112	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2870	15	2	0.53	1569764000	539459	164.33	2910	2975	2855	3710	2000	2855	2909.89	3.38	0	-36599	2938	2896	2833	2791	2728	2917	2812	368	855	500	1990	5	1	73140914	2099	2.65	0.86	12	0.74	1082.00	3319.00	10500	20240628	-72.67	2360	20241209	21.61	10500	-72.67	20240628	2360	21.61	20241209	10500	-72.67	20240628	2360	21.61	20241209	5.03	N	297890	500	367 억	2474974	N	N	1083	N	N
84	20241216	141110	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2880	25	2	0.88	1423593610	488473	148.80	2910	2975	2865	3710	2000	2855	2914.38	3.38	0	-32722	2938	2896	2833	2791	2728	2917	2812	368	855	500	1990	5	1	73140914	2106	2.66	0.87	12	0.67	1082.00	3319.00	10500	20240628	-72.57	2360	20241209	22.03	10500	-72.57	20240628	2360	22.03	20241209	10500	-72.57	20240628	2360	22.03	20241209	5.03	N	297890	500	367 억	2474974	N	N	1083	N	N
85	20241216	131113	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2875	20	2	0.70	1319334765	452188	137.74	2910	2975	2870	3710	2000	2855	2917.67	3.38	0	-34899	2938	2896	2833	2791	2728	2917	2812	368	855	500	1990	5	1	73140914	2103	2.66	0.87	12	0.62	1082.00	3319.00	10500	20240628	-72.62	2360	20241209	21.82	10500	-72.62	20240628	2360	21.82	20241209	10500	-72.62	20240628	2360	21.82	20241209	5.03	N	297890	500	367 억	2474974	N	N	1083	N	N
86	20241216	121111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2890	35	2	1.23	1161690500	397484	121.08	2910	2975	2870	3710	2000	2855	2922.61	3.38	0	-17837	2938	2896	2833	2791	2728	2917	2812	368	855	500	1990	5	1	73140914	2114	2.67	0.87	12	0.54	1082.00	3319.00	10500	20240628	-72.48	2360	20241209	22.46	10500	-72.48	20240628	2360	22.46	20241209	10500	-72.48	20240628	2360	22.46	20241209	5.03	N	297890	500	367 억	2474974	N	N	1083	N	N
87	20241216	111111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2895	40	2	1.40	1026535085	350742	106.84	2910	2975	2870	3710	2000	2855	2926.75	3.38	0	-18592	2938	2896	2833	2791	2728	2917	2812	368	855	500	1990	5	1	73140914	2117	2.68	0.87	12	0.48	1082.00	3319.00	10500	20240628	-72.43	2360	20241209	22.67	10500	-72.43	20240628	2360	22.67	20241209	10500	-72.43	20240628	2360	22.67	20241209	5.03	N	297890	500	367 억	2474974	N	N	1083	N	N
88	20241216	101111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2925	70	2	2.45	832417025	283801	86.45	2910	2975	2870	3710	2000	2855	2933.10	3.38	0	-15433	2938	2896	2833	2791	2728	2917	2812	368	855	500	1990	5	1	73140914	2139	2.70	0.88	12	0.39	1082.00	3319.00	10500	20240628	-72.14	2360	20241209	23.94	10500	-72.14	20240628	2360	23.94	20241209	10500	-72.14	20240628	2360	23.94	20241209	5.03	N	297890	500	367 억	2474974	N	N	1083	N	N
89	20241216	091111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2940	85	2	2.98	434726755	148121	45.12	2910	2975	2870	3710	2000	2855	2934.94	3.38	0	11415	2938	2896	2833	2791	2728	2917	2812	368	855	500	1990	5	1	73140914	2150	2.72	0.89	12	0.20	1082.00	3319.00	10500	20240628	-72.00	2360	20241209	24.58	10500	-72.00	20240628	2360	24.58	20241209	10500	-72.00	20240628	2360	24.58	20241209	5.03	N	297890	500	367 억	2474974	N	N	1083	N	N
90	20241213	161103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2855	40	2	1.42	925163840	327014	58.19	2815	2875	2770	3655	1975	2815	2829.13	3.39	0	-944	2921	2867	2811	2757	2701	2840	2730	368	840	500	1970	5	1	73140914	2088	2.64	0.86	12	0.45	1082.00	3319.00	10500	20240628	-72.81	2360	20241209	20.97	10500	-72.81	20240628	2360	20.97	20241209	10500	-72.81	20240628	2360	20.97	20241209	5.00	N	297890	500	367 억	2476598	N	N	1083	N	N
91	20241213	151109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2840	25	2	0.89	876064240	309780	55.12	2815	2875	2770	3655	1975	2815	2828.03	3.39	0	-2725	2921	2867	2811	2757	2701	2840	2730	368	840	500	1970	5	1	73140914	2077	2.62	0.86	12	0.42	1082.00	3319.00	10500	20240628	-72.95	2360	20241209	20.34	10500	-72.95	20240628	2360	20.34	20241209	10500	-72.95	20240628	2360	20.34	20241209	5.00	N	297890	500	367 억	2476598	N	N	1022	N	N
92	20241213	141108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2855	40	2	1.42	727603780	257589	45.84	2815	2875	2770	3655	1975	2815	2824.68	3.39	0	-373	2921	2867	2811	2757	2701	2840	2730	368	840	500	1970	5	1	73140914	2088	2.64	0.86	12	0.35	1082.00	3319.00	10500	20240628	-72.81	2360	20241209	20.97	10500	-72.81	20240628	2360	20.97	20241209	10500	-72.81	20240628	2360	20.97	20241209	5.00	N	297890	500	367 억	2476598	N	N	1022	N	N
93	20241213	131109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2840	25	2	0.89	537763270	191137	34.01	2815	2845	2770	3655	1975	2815	2813.50	3.39	0	5504	2921	2867	2811	2757	2701	2840	2730	368	840	500	1970	5	1	73140914	2077	2.62	0.86	12	0.26	1082.00	3319.00	10500	20240628	-72.95	2360	20241209	20.34	10500	-72.95	20240628	2360	20.34	20241209	10500	-72.95	20240628	2360	20.34	20241209	5.00	N	297890	500	367 억	2476598	N	N	1022	N	N
94	20241213	121109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2835	20	2	0.71	446598095	158944	28.28	2815	2845	2770	3655	1975	2815	2809.78	3.39	0	-9405	2921	2867	2811	2757	2701	2840	2730	368	840	500	1970	5	1	73140914	2074	2.62	0.85	12	0.22	1082.00	3319.00	10500	20240628	-73.00	2360	20241209	20.13	10500	-73.00	20240628	2360	20.13	20241209	10500	-73.00	20240628	2360	20.13	20241209	5.00	N	297890	500	367 억	2476598	N	N	1022	N	N
95	20241213	111107	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2820	5	2	0.18	323018510	115290	20.52	2815	2830	2770	3655	1975	2815	2801.77	3.39	0	-4871	2921	2867	2811	2757	2701	2840	2730	368	840	500	1970	5	1	73140914	2063	2.61	0.85	12	0.16	1082.00	3319.00	10500	20240628	-73.14	2360	20241209	19.49	10500	-73.14	20240628	2360	19.49	20241209	10500	-73.14	20240628	2360	19.49	20241209	5.00	N	297890	500	367 억	2476598	N	N	1022	N	N
96	20241213	101059	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2810	-5	5	-0.18	217620260	77839	13.85	2815	2830	2770	3655	1975	2815	2795.74	3.39	0	-16464	2921	2867	2811	2757	2701	2840	2730	368	840	500	1970	5	1	73140914	2055	2.60	0.85	12	0.11	1082.00	3319.00	10500	20240628	-73.24	2360	20241209	19.07	10500	-73.24	20240628	2360	19.07	20241209	10500	-73.24	20240628	2360	19.07	20241209	5.00	N	297890	500	367 억	2476598	N	N	1022	N	N
97	20241213	091104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2795	-20	5	-0.71	40524915	14474	2.58	2815	2820	2785	3655	1975	2815	2799.68	3.39	0	-6601	2921	2867	2811	2757	2701	2840	2730	368	840	500	1970	5	1	73140914	2044	2.58	0.84	12	0.02	1082.00	3319.00	10500	20240628	-73.38	2360	20241209	18.43	10500	-73.38	20240628	2360	18.43	20241209	10500	-73.38	20240628	2360	18.43	20241209	5.00	N	297890	500	367 억	2476598	N	N	1022	N	N
98	20241212	161108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2815	5	2	0.18	1572745795	561626	52.54	2845	2865	2755	3650	1970	2810	2800.34	3.41	0	-24138	3010	2910	2735	2635	2460	2960	2685	368	840	500	1960	5	1	73140914	2059	2.60	0.85	12	0.77	1082.00	3319.00	10500	20240628	-73.19	2360	20241209	19.28	10500	-73.19	20240628	2360	19.28	20241209	10500	-73.19	20240628	2360	19.28	20241209	5.09	N	297890	500	367 억	2496974	N	N	1022	N	N
99	20241212	151101	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2815	5	2	0.18	1475777790	527174	49.32	2845	2865	2755	3650	1970	2810	2799.41	3.41	0	-25951	3010	2910	2735	2635	2460	2960	2685	368	840	500	1960	5	1	73140914	2059	2.60	0.85	12	0.72	1082.00	3319.00	10500	20240628	-73.19	2360	20241209	19.28	10500	-73.19	20240628	2360	19.28	20241209	10500	-73.19	20240628	2360	19.28	20241209	5.09	N	297890	500	367 억	2496974	N	N	1660	N	N
100	20241212	141059	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2780	-30	5	-1.07	1334447095	476841	44.61	2845	2865	2755	3650	1970	2810	2798.52	3.41	0	-22871	3010	2910	2735	2635	2460	2960	2685	368	840	500	1960	5	1	73140914	2033	2.57	0.84	12	0.65	1082.00	3319.00	10500	20240628	-73.52	2360	20241209	17.80	10500	-73.52	20240628	2360	17.80	20241209	10500	-73.52	20240628	2360	17.80	20241209	5.09	N	297890	500	367 억	2496974	N	N	1660	N	N
101	20241212	131047	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2765	-45	5	-1.60	1231619710	439811	41.14	2845	2865	2755	3650	1970	2810	2800.34	3.41	0	-38510	3010	2910	2735	2635	2460	2960	2685	368	840	500	1960	5	1	73140914	2022	2.56	0.83	12	0.60	1082.00	3319.00	10500	20240628	-73.67	2360	20241209	17.16	10500	-73.67	20240628	2360	17.16	20241209	10500	-73.67	20240628	2360	17.16	20241209	5.09	N	297890	500	367 억	2496974	N	N	1660	N	N
102	20241212	121042	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2760	-50	5	-1.78	1131884285	403738	37.77	2845	2865	2760	3650	1970	2810	2803.51	3.41	0	-44263	3010	2910	2735	2635	2460	2960	2685	368	840	500	1960	5	1	73140914	2019	2.55	0.83	12	0.55	1082.00	3319.00	10500	20240628	-73.71	2360	20241209	16.95	10500	-73.71	20240628	2360	16.95	20241209	10500	-73.71	20240628	2360	16.95	20241209	5.09	N	297890	500	367 억	2496974	N	N	1660	N	N
103	20241212	111053	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2785	-25	5	-0.89	969706915	345471	32.32	2845	2865	2760	3650	1970	2810	2806.91	3.41	0	-35655	3010	2910	2735	2635	2460	2960	2685	368	840	500	1960	5	1	73140914	2037	2.57	0.84	12	0.47	1082.00	3319.00	10500	20240628	-73.48	2360	20241209	18.01	10500	-73.48	20240628	2360	18.01	20241209	10500	-73.48	20240628	2360	18.01	20241209	5.09	N	297890	500	367 억	2496974	N	N	1660	N	N
104	20241212	101051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2765	-45	5	-1.60	672686670	238994	22.36	2845	2865	2760	3650	1970	2810	2814.66	3.41	0	-31805	3010	2910	2735	2635	2460	2960	2685	368	840	500	1960	5	1	73140914	2022	2.56	0.83	12	0.33	1082.00	3319.00	10500	20240628	-73.67	2360	20241209	17.16	10500	-73.67	20240628	2360	17.16	20241209	10500	-73.67	20240628	2360	17.16	20241209	5.09	N	297890	500	367 억	2496974	N	N	1660	N	N
105	20241212	091101	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2840	30	2	1.07	246397985	87084	8.15	2845	2865	2800	3650	1970	2810	2829.43	3.41	0	-28734	3010	2910	2735	2635	2460	2960	2685	368	840	500	1960	5	1	73140914	2077	2.62	0.86	12	0.12	1082.00	3319.00	10500	20240628	-72.95	2360	20241209	20.34	10500	-72.95	20240628	2360	20.34	20241209	10500	-72.95	20240628	2360	20.34	20241209	5.09	N	297890	500	367 억	2496974	N	N	1660	N	N
106	20241211	161053	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2810	215	2	8.29	2953919490	1066591	134.35	2600	2835	2560	3370	1820	2595	2769.48	3.29	0	84420	2745	2670	2525	2450	2305	2707	2487	368	775	500	1810	5	1	73140914	2055	2.60	0.85	12	1.46	1082.00	3319.00	10500	20240628	-73.24	2360	20241209	19.07	10500	-73.24	20240628	2360	19.07	20241209	10500	-73.24	20240628	2360	19.07	20241209	5.33	N	297890	500	367 억	2409164	N	N	1643	N	N
107	20241211	151026	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2800	205	2	7.90	2815513175	1017321	128.15	2600	2835	2560	3370	1820	2595	2767.58	3.29	0	74539	2745	2670	2525	2450	2305	2707	2487	368	775	500	1810	5	1	73140914	2048	2.59	0.84	12	1.39	1082.00	3319.00	10500	20240628	-73.33	2360	20241209	18.64	10500	-73.33	20240628	2360	18.64	20241209	10500	-73.33	20240628	2360	18.64	20241209	5.33	N	297890	500	367 억	2409164	N	N	678	N	N
108	20241211	141102	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2760	165	2	6.36	2645777215	956423	120.47	2600	2835	2560	3370	1820	2595	2766.33	3.29	0	64411	2745	2670	2525	2450	2305	2707	2487	368	775	500	1810	5	1	73140914	2019	2.55	0.83	12	1.31	1082.00	3319.00	10500	20240628	-73.71	2360	20241209	16.95	10500	-73.71	20240628	2360	16.95	20241209	10500	-73.71	20240628	2360	16.95	20241209	5.33	N	297890	500	367 억	2409164	N	N	678	N	N
109	20241211	131103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2765	170	2	6.55	2455838985	887722	111.82	2600	2835	2560	3370	1820	2595	2766.46	3.29	0	70219	2745	2670	2525	2450	2305	2707	2487	368	775	500	1810	5	1	73140914	2022	2.56	0.83	12	1.21	1082.00	3319.00	10500	20240628	-73.67	2360	20241209	17.16	10500	-73.67	20240628	2360	17.16	20241209	10500	-73.67	20240628	2360	17.16	20241209	5.33	N	297890	500	367 억	2409164	N	N	678	N	N
110	20241211	121104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2775	180	2	6.94	2261978670	817577	102.99	2600	2835	2560	3370	1820	2595	2766.70	3.29	0	36864	2745	2670	2525	2450	2305	2707	2487	368	775	500	1810	5	1	73140914	2030	2.56	0.84	12	1.12	1082.00	3319.00	10500	20240628	-73.57	2360	20241209	17.58	10500	-73.57	20240628	2360	17.58	20241209	10500	-73.57	20240628	2360	17.58	20241209	5.33	N	297890	500	367 억	2409164	N	N	678	N	N
111	20241211	111100	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2795	200	2	7.71	2109921145	763029	96.11	2600	2835	2560	3370	1820	2595	2765.20	3.29	0	43050	2745	2670	2525	2450	2305	2707	2487	368	775	500	1810	5	1	73140914	2044	2.58	0.84	12	1.04	1082.00	3319.00	10500	20240628	-73.38	2360	20241209	18.43	10500	-73.38	20240628	2360	18.43	20241209	10500	-73.38	20240628	2360	18.43	20241209	5.33	N	297890	500	367 억	2409164	N	N	678	N	N
112	20241211	101101	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2815	220	2	8.48	1705419310	619249	78.00	2600	2835	2560	3370	1820	2595	2754.03	3.29	0	7319	2745	2670	2525	2450	2305	2707	2487	368	775	500	1810	5	1	73140914	2059	2.60	0.85	12	0.85	1082.00	3319.00	10500	20240628	-73.19	2360	20241209	19.28	10500	-73.19	20240628	2360	19.28	20241209	10500	-73.19	20240628	2360	19.28	20241209	5.33	N	297890	500	367 억	2409164	N	N	678	N	N
113	20241211	091106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2675	80	2	3.08	256078735	98092	12.36	2600	2675	2560	3370	1820	2595	2610.61	3.29	0	11104	2745	2670	2525	2450	2305	2707	2487	368	775	500	1810	5	1	73140914	1957	2.47	0.81	12	0.13	1082.00	3319.00	10500	20240628	-74.52	2360	20241209	13.35	10500	-74.52	20240628	2360	13.35	20241209	10500	-74.52	20240628	2360	13.35	20241209	5.33	N	297890	500	367 억	2409164	N	N	678	N	N
114	20241210	161051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2595	235	2	9.96	1980154030	788355	72.82	2385	2600	2380	3065	1655	2360	2511.55	3.03	0	190574	2680	2520	2440	2280	2200	2480	2240	368	705	500	1650	5	1	73140914	1898	2.40	0.78	12	1.08	1082.00	3319.00	10500	20240628	-75.29	2360	20241209	9.96	10500	-75.29	20240628	2360	9.96	20241209	10500	-75.29	20240628	2360	9.96	20241209	5.53	N	297890	500	367 억	2218686	N	N	426	N	N
115	20241210	151053	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2590	230	2	9.75	1836430050	732882	67.69	2385	2595	2380	3065	1655	2360	2505.80	3.03	0	180076	2680	2520	2440	2280	2200	2480	2240	368	705	500	1650	5	1	73140914	1894	2.39	0.78	12	1.00	1082.00	3319.00	10500	20240628	-75.33	2360	20241209	9.75	10500	-75.33	20240628	2360	9.75	20241209	10500	-75.33	20240628	2360	9.75	20241209	5.53	N	297890	500	367 억	2218686	N	N	2852	N	N
116	20241210	141053	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2580	220	2	9.32	1689196555	675937	62.43	2385	2585	2380	3065	1655	2360	2499.08	3.03	0	174355	2680	2520	2440	2280	2200	2480	2240	368	705	500	1650	5	1	73140914	1887	2.38	0.78	12	0.92	1082.00	3319.00	10500	20240628	-75.43	2360	20241209	9.32	10500	-75.43	20240628	2360	9.32	20241209	10500	-75.43	20240628	2360	9.32	20241209	5.53	N	297890	500	367 억	2218686	N	N	2852	N	N
117	20241210	131054	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2565	205	2	8.69	1573630185	631016	58.28	2385	2580	2380	3065	1655	2360	2493.84	3.03	0	161979	2680	2520	2440	2280	2200	2480	2240	368	705	500	1650	5	1	73140914	1876	2.37	0.77	12	0.86	1082.00	3319.00	10500	20240628	-75.57	2360	20241209	8.69	10500	-75.57	20240628	2360	8.69	20241209	10500	-75.57	20240628	2360	8.69	20241209	5.53	N	297890	500	367 억	2218686	N	N	2852	N	N
118	20241210	121053	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2540	180	2	7.63	1474482760	592132	54.69	2385	2580	2380	3065	1655	2360	2490.16	3.03	0	158164	2680	2520	2440	2280	2200	2480	2240	368	705	500	1650	5	1	73140914	1858	2.35	0.77	12	0.81	1082.00	3319.00	10500	20240628	-75.81	2360	20241209	7.63	10500	-75.81	20240628	2360	7.63	20241209	10500	-75.81	20240628	2360	7.63	20241209	5.53	N	297890	500	367 억	2218686	N	N	2852	N	N
119	20241210	111053	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2530	170	2	7.20	1181523105	477279	44.08	2385	2540	2380	3065	1655	2360	2475.58	3.03	0	133494	2680	2520	2440	2280	2200	2480	2240	368	705	500	1650	5	1	73140914	1850	2.34	0.76	12	0.65	1082.00	3319.00	10500	20240628	-75.90	2360	20241209	7.20	10500	-75.90	20240628	2360	7.20	20241209	10500	-75.90	20240628	2360	7.20	20241209	5.53	N	297890	500	367 억	2218686	N	N	2852	N	N
120	20241210	101053	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2505	145	2	6.14	890183990	361737	33.41	2385	2515	2380	3065	1655	2360	2460.90	3.03	0	127705	2680	2520	2440	2280	2200	2480	2240	368	705	500	1650	5	1	73140914	1832	2.32	0.75	12	0.49	1082.00	3319.00	10500	20240628	-76.14	2360	20241209	6.14	10500	-76.14	20240628	2360	6.14	20241209	10500	-76.14	20240628	2360	6.14	20241209	5.53	N	297890	500	367 억	2218686	N	N	2852	N	N
121	20241210	091100	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2450	90	2	3.81	341223735	141055	13.03	2385	2460	2380	3065	1655	2360	2419.15	3.03	0	65083	2680	2520	2440	2280	2200	2480	2240	368	705	500	1650	5	1	73140914	1792	2.26	0.74	12	0.19	1082.00	3319.00	10500	20240628	-76.67	2360	20241209	3.81	10500	-76.67	20240628	2360	3.81	20241209	10500	-76.67	20240628	2360	3.81	20241209	5.53	N	297890	500	367 억	2218686	N	N	2852	N	N
122	20241209	161050	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2360	-290	5	-10.94	2594201930	1055625	96.20	2585	2600	2360	3445	1855	2650	2458.57	2.71	0	233926	2910	2780	2660	2530	2410	2720	2470	368	795	500	1850	5	1	73140914	1726	2.18	0.71	12	1.44	1082.00	3319.00	10500	20240628	-77.52	2360	20241209	0.00	10500	-77.52	20240628	2360	0.00	20241209	10500	-77.52	20240628	2360	0.00	20241209	5.65	N	297890	500	367 억	1980494	N	N	2849	N	N
123	20241209	151051	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2400	-250	5	-9.43	2385641365	967786	88.20	2585	2600	2380	3445	1855	2650	2465.05	2.71	0	191557	2910	2780	2660	2530	2410	2720	2470	368	795	500	1850	5	1	73140914	1755	2.22	0.72	12	1.32	1082.00	3319.00	10500	20240628	-77.14	2380	20241209	0.84	10500	-77.14	20240628	2380	0.84	20241209	10500	-77.14	20240628	2380	0.84	20241209	5.65	N	297890	500	367 억	1980494	N	N	607	N	N
124	20241209	141052	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2445	-205	5	-7.74	1706675860	686558	62.57	2585	2600	2435	3445	1855	2650	2485.84	2.71	0	90253	2910	2780	2660	2530	2410	2720	2470	368	795	500	1850	5	1	73140914	1788	2.26	0.74	12	0.94	1082.00	3319.00	10500	20240628	-76.71	2435	20241209	0.41	10500	-76.71	20240628	2435	0.41	20241209	10500	-76.71	20240628	2435	0.41	20241209	5.65	N	297890	500	367 억	1980494	N	N	607	N	N
125	20241209	131055	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2450	-200	5	-7.55	1467423845	588784	53.66	2585	2600	2440	3445	1855	2650	2492.29	2.71	0	59651	2910	2780	2660	2530	2410	2720	2470	368	795	500	1850	5	1	73140914	1792	2.26	0.74	12	0.80	1082.00	3319.00	10500	20240628	-76.67	2440	20241209	0.41	10500	-76.67	20240628	2440	0.41	20241209	10500	-76.67	20240628	2440	0.41	20241209	5.65	N	297890	500	367 억	1980494	N	N	607	N	N
126	20241209	121050	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2475	-175	5	-6.60	1240457595	496493	45.25	2585	2600	2450	3445	1855	2650	2498.44	2.71	0	39013	2910	2780	2660	2530	2410	2720	2470	368	795	500	1850	5	1	73140914	1810	2.29	0.75	12	0.68	1082.00	3319.00	10500	20240628	-76.43	2450	20241209	1.02	10500	-76.43	20240628	2450	1.02	20241209	10500	-76.43	20240628	2450	1.02	20241209	5.65	N	297890	500	367 억	1980494	N	N	607	N	N
127	20241209	111051	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2485	-165	5	-6.23	993793210	396557	36.14	2585	2600	2455	3445	1855	2650	2506.05	2.71	0	27355	2910	2780	2660	2530	2410	2720	2470	368	795	500	1850	5	1	73140914	1818	2.30	0.75	12	0.54	1082.00	3319.00	10500	20240628	-76.33	2455	20241209	1.22	10500	-76.33	20240628	2455	1.22	20241209	10500	-76.33	20240628	2455	1.22	20241209	5.65	N	297890	500	367 억	1980494	N	N	607	N	N
128	20241209	101048	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2495	-155	5	-5.85	835550935	333156	30.36	2585	2600	2455	3445	1855	2650	2507.99	2.71	0	26130	2910	2780	2660	2530	2410	2720	2470	368	795	500	1850	5	1	73140914	1825	2.31	0.75	12	0.46	1082.00	3319.00	10500	20240628	-76.24	2455	20241209	1.63	10500	-76.24	20240628	2455	1.63	20241209	10500	-76.24	20240628	2455	1.63	20241209	5.65	N	297890	500	367 억	1980494	N	N	607	N	N
129	20241209	091043	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2535	-115	5	-4.34	321946190	126887	11.56	2585	2600	2485	3445	1855	2650	2537.26	2.71	0	16914	2910	2780	2660	2530	2410	2720	2470	368	795	500	1850	5	1	73140914	1854	2.34	0.76	12	0.17	1082.00	3319.00	10500	20240628	-75.86	2485	20241209	2.01	10500	-75.86	20240628	2485	2.01	20241209	10500	-75.86	20240628	2485	2.01	20241209	5.65	N	297890	500	367 억	1980494	N	N	607	N	N
130	20241206	161041	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2650	-125	5	-4.50	2872041830	1087906	217.35	2775	2790	2540	3605	1945	2775	2639.88	2.51	0	141602	2868	2821	2748	2701	2628	2845	2725	368	830	500	1940	5	1	73140914	1938	2.45	0.80	12	1.49	1082.00	3319.00	10500	20240628	-74.76	2540	20241206	4.33	10500	-74.76	20240628	2540	4.33	20241206	10500	-74.76	20240628	2540	4.33	20241206	5.74	N	297890	500	367 억	1835585	N	N	580	N	N
131	20241206	151046	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2640	-135	5	-4.86	2734656660	1036024	206.98	2775	2790	2540	3605	1945	2775	2639.48	2.51	0	132810	2868	2821	2748	2701	2628	2845	2725	368	830	500	1940	5	1	73140914	1931	2.44	0.80	12	1.42	1082.00	3319.00	10500	20240628	-74.86	2540	20241206	3.94	10500	-74.86	20240628	2540	3.94	20241206	10500	-74.86	20240628	2540	3.94	20241206	5.74	N	297890	500	367 억	1835585	N	N	1086	N	N
132	20241206	141043	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2640	-135	5	-4.86	2481093050	940626	187.92	2775	2790	2540	3605	1945	2775	2637.61	2.51	0	99983	2868	2821	2748	2701	2628	2845	2725	368	830	500	1940	5	1	73140914	1931	2.44	0.80	12	1.29	1082.00	3319.00	10500	20240628	-74.86	2540	20241206	3.94	10500	-74.86	20240628	2540	3.94	20241206	10500	-74.86	20240628	2540	3.94	20241206	5.74	N	297890	500	367 억	1835585	N	N	1086	N	N
133	20241206	131043	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2625	-150	5	-5.41	2372660920	899346	179.68	2775	2790	2540	3605	1945	2775	2638.11	2.51	0	80248	2868	2821	2748	2701	2628	2845	2725	368	830	500	1940	5	1	73140914	1920	2.43	0.79	12	1.23	1082.00	3319.00	10500	20240628	-75.00	2540	20241206	3.35	10500	-75.00	20240628	2540	3.35	20241206	10500	-75.00	20240628	2540	3.35	20241206	5.74	N	297890	500	367 억	1835585	N	N	1086	N	N
134	20241206	121037	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2620	-155	5	-5.59	2142835415	811974	162.22	2775	2790	2540	3605	1945	2775	2638.94	2.51	0	62303	2868	2821	2748	2701	2628	2845	2725	368	830	500	1940	5	1	73140914	1916	2.42	0.79	12	1.11	1082.00	3319.00	10500	20240628	-75.05	2540	20241206	3.15	10500	-75.05	20240628	2540	3.15	20241206	10500	-75.05	20240628	2540	3.15	20241206	5.74	N	297890	500	367 억	1835585	N	N	1086	N	N
135	20241206	111034	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2590	-185	5	-6.67	1920188530	726722	145.19	2775	2790	2540	3605	1945	2775	2642.14	2.51	0	41174	2868	2821	2748	2701	2628	2845	2725	368	830	500	1940	5	1	73140914	1894	2.39	0.78	12	0.99	1082.00	3319.00	10500	20240628	-75.33	2540	20241206	1.97	10500	-75.33	20240628	2540	1.97	20241206	10500	-75.33	20240628	2540	1.97	20241206	5.74	N	297890	500	367 억	1835585	N	N	1086	N	N
136	20241206	101034	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2665	-110	5	-3.96	781009545	289289	57.80	2775	2790	2650	3605	1945	2775	2699.59	2.51	0	-28863	2868	2821	2748	2701	2628	2845	2725	368	830	500	1940	5	1	73140914	1949	2.46	0.80	12	0.40	1082.00	3319.00	10500	20240628	-74.62	2650	20241206	0.57	10500	-74.62	20240628	2650	0.57	20241206	10500	-74.62	20240628	2650	0.57	20241206	5.74	N	297890	500	367 억	1835585	N	N	1086	N	N
137	20241206	091043	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2760	-15	5	-0.54	161664935	58504	11.69	2775	2790	2730	3605	1945	2775	2763.18	2.51	0	-4871	2868	2821	2748	2701	2628	2845	2725	368	830	500	1940	5	1	73140914	2019	2.55	0.83	12	0.08	1082.00	3319.00	10500	20240628	-73.71	2675	20241205	3.18	10500	-73.71	20240628	2675	3.18	20241205	10500	-73.71	20240628	2675	3.18	20241205	5.74	N	297890	500	367 억	1835585	N	N	1086	N	N
138	20241205	161021	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2775	50	2	1.83	1367800795	497257	56.39	2745	2795	2675	3540	1910	2725	2750.63	2.41	0	76440	2858	2791	2743	2676	2628	2825	2710	368	815	500	1900	5	1	73140914	2030	2.56	0.84	12	0.68	1082.00	3319.00	10500	20240628	-73.57	2675	20241205	3.74	10500	-73.57	20240628	2675	3.74	20241205	10500	-73.57	20240628	2675	3.74	20241205	5.75	N	297890	500	367 억	1760845	N	N	1086	N	N
139	20241205	151029	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2775	50	2	1.83	1313240030	477573	54.16	2745	2795	2675	3540	1910	2725	2749.82	2.41	0	70635	2858	2791	2743	2676	2628	2825	2710	368	815	500	1900	5	1	73140914	2030	2.56	0.84	12	0.65	1082.00	3319.00	10500	20240628	-73.57	2675	20241205	3.74	10500	-73.57	20240628	2675	3.74	20241205	10500	-73.57	20240628	2675	3.74	20241205	5.75	N	297890	500	367 억	1760845	N	N	4028	N	N
140	20241205	141014	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2785	60	2	2.20	1136162250	413452	46.89	2745	2795	2675	3540	1910	2725	2747.99	2.41	0	53562	2858	2791	2743	2676	2628	2825	2710	368	815	500	1900	5	1	73140914	2037	2.57	0.84	12	0.57	1082.00	3319.00	10500	20240628	-73.48	2675	20241205	4.11	10500	-73.48	20240628	2675	4.11	20241205	10500	-73.48	20240628	2675	4.11	20241205	5.75	N	297890	500	367 억	1760845	N	N	4028	N	N
141	20241205	131024	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2765	40	2	1.47	1020190415	371662	42.15	2745	2795	2675	3540	1910	2725	2744.94	2.41	0	43463	2858	2791	2743	2676	2628	2825	2710	368	815	500	1900	5	1	73140914	2022	2.56	0.83	12	0.51	1082.00	3319.00	10500	20240628	-73.67	2675	20241205	3.36	10500	-73.67	20240628	2675	3.36	20241205	10500	-73.67	20240628	2675	3.36	20241205	5.75	N	297890	500	367 억	1760845	N	N	4028	N	N
142	20241205	121023	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2770	45	2	1.65	855310755	311980	35.38	2745	2795	2675	3540	1910	2725	2741.56	2.41	0	59168	2858	2791	2743	2676	2628	2825	2710	368	815	500	1900	5	1	73140914	2026	2.56	0.83	12	0.43	1082.00	3319.00	10500	20240628	-73.62	2675	20241205	3.55	10500	-73.62	20240628	2675	3.55	20241205	10500	-73.62	20240628	2675	3.55	20241205	5.75	N	297890	500	367 억	1760845	N	N	4028	N	N
143	20241205	111022	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2775	50	2	1.83	739522860	270265	30.65	2745	2795	2675	3540	1910	2725	2736.29	2.41	0	40955	2858	2791	2743	2676	2628	2825	2710	368	815	500	1900	5	1	73140914	2030	2.56	0.84	12	0.37	1082.00	3319.00	10500	20240628	-73.57	2675	20241205	3.74	10500	-73.57	20240628	2675	3.74	20241205	10500	-73.57	20240628	2675	3.74	20241205	5.75	N	297890	500	367 억	1760845	N	N	4028	N	N
144	20241205	101021	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2760	35	2	1.28	527542360	193729	21.97	2745	2780	2675	3540	1910	2725	2723.09	2.41	0	10025	2858	2791	2743	2676	2628	2825	2710	368	815	500	1900	5	1	73140914	2019	2.55	0.83	12	0.26	1082.00	3319.00	10500	20240628	-73.71	2675	20241205	3.18	10500	-73.71	20240628	2675	3.18	20241205	10500	-73.71	20240628	2675	3.18	20241205	5.75	N	297890	500	367 억	1760845	N	N	4028	N	N
145	20241205	091027	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2730	5	2	0.18	103659105	37827	4.29	2745	2780	2720	3540	1910	2725	2740.35	2.41	0	-3554	2858	2791	2743	2676	2628	2825	2710	368	815	500	1900	5	1	73140914	1997	2.52	0.82	12	0.05	1082.00	3319.00	10500	20240628	-74.00	2695	20241204	1.30	10500	-74.00	20240628	2695	1.30	20241204	10500	-74.00	20240628	2695	1.30	20241204	5.75	N	297890	500	367 억	1760845	N	N	4028	N	N
146	20241204	161005	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2725	-115	5	-4.05	2396551490	876546	163.31	2710	2810	2695	3690	1990	2840	2734.11	2.22	0	131277	2910	2875	2840	2805	2770	2892	2822	368	850	500	1980	5	1	73140914	1993	2.52	0.82	12	1.20	1082.00	3319.00	10500	20240628	-74.05	2695	20241204	1.11	10500	-74.05	20240628	2695	1.11	20241204	10500	-74.05	20240628	2695	1.11	20241204	5.86	N	297890	500	367 억	1624647	N	N	4026	N	N
147	20241204	151006	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2725	-115	5	-4.05	2271816055	830759	154.78	2710	2810	2695	3690	1990	2840	2734.63	2.22	0	121848	2910	2875	2840	2805	2770	2892	2822	368	850	500	1980	5	1	73140914	1993	2.52	0.82	12	1.14	1082.00	3319.00	10500	20240628	-74.05	2695	20241204	1.11	10500	-74.05	20240628	2695	1.11	20241204	10500	-74.05	20240628	2695	1.11	20241204	5.86	N	297890	500	367 억	1624647	N	N	1492	N	N
148	20241204	141008	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2725	-115	5	-4.05	1977401620	722509	134.61	2710	2810	2695	3690	1990	2840	2736.85	2.22	0	86988	2910	2875	2840	2805	2770	2892	2822	368	850	500	1980	5	1	73140914	1993	2.52	0.82	12	0.99	1082.00	3319.00	10500	20240628	-74.05	2695	20241204	1.11	10500	-74.05	20240628	2695	1.11	20241204	10500	-74.05	20240628	2695	1.11	20241204	5.86	N	297890	500	367 억	1624647	N	N	1492	N	N
149	20241204	131000	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2750	-90	5	-3.17	1861840975	680255	126.74	2710	2810	2695	3690	1990	2840	2736.97	2.22	0	91720	2910	2875	2840	2805	2770	2892	2822	368	850	500	1980	5	1	73140914	2011	2.54	0.83	12	0.93	1082.00	3319.00	10500	20240628	-73.81	2695	20241204	2.04	10500	-73.81	20240628	2695	2.04	20241204	10500	-73.81	20240628	2695	2.04	20241204	5.86	N	297890	500	367 억	1624647	N	N	1492	N	N
150	20241204	120955	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2720	-120	5	-4.23	1726950995	630848	117.54	2710	2810	2695	3690	1990	2840	2737.51	2.22	0	69030	2910	2875	2840	2805	2770	2892	2822	368	850	500	1980	5	1	73140914	1989	2.51	0.82	12	0.86	1082.00	3319.00	10500	20240628	-74.10	2695	20241204	0.93	10500	-74.10	20240628	2695	0.93	20241204	10500	-74.10	20240628	2695	0.93	20241204	5.86	N	297890	500	367 억	1624647	N	N	1492	N	N
151	20241204	110948	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2725	-115	5	-4.05	1369795240	498980	92.97	2710	2810	2705	3690	1990	2840	2745.19	2.22	0	105353	2910	2875	2840	2805	2770	2892	2822	368	850	500	1980	5	1	73140914	1993	2.52	0.82	12	0.68	1082.00	3319.00	10500	20240628	-74.05	2705	20241204	0.74	10500	-74.05	20240628	2705	0.74	20241204	10500	-74.05	20240628	2705	0.74	20241204	5.86	N	297890	500	367 억	1624647	N	N	1492	N	N
152	20241204	100949	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2765	-75	5	-2.64	1013061905	368198	68.60	2710	2810	2705	3690	1990	2840	2751.40	2.22	0	106886	2910	2875	2840	2805	2770	2892	2822	368	850	500	1980	5	1	73140914	2022	2.56	0.83	12	0.50	1082.00	3319.00	10500	20240628	-73.67	2705	20241204	2.22	10500	-73.67	20240628	2705	2.22	20241204	10500	-73.67	20240628	2705	2.22	20241204	5.86	N	297890	500	367 억	1624647	N	N	1492	N	N
153	20241204	091011	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2805	-35	5	-1.23	389571000	141913	26.44	2710	2805	2705	3690	1990	2840	2745.14	2.22	0	28327	2910	2875	2840	2805	2770	2892	2822	368	850	500	1980	5	1	73140914	2052	2.59	0.85	12	0.19	1082.00	3319.00	10500	20240628	-73.29	2705	20241204	3.70	10500	-73.29	20240628	2705	3.70	20241204	10500	-73.29	20240628	2705	3.70	20241204	5.86	N	297890	500	367 억	1624647	N	N	1492	N	N
154	20241203	161052	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2840	35	2	1.25	1510855505	532986	88.63	2805	2875	2805	3645	1965	2805	2834.82	2.07	0	104447	3058	2931	2868	2741	2678	2900	2710	368	840	500	1960	5	1	73140914	2077	2.62	0.86	12	0.73	1082.00	3319.00	10500	20240628	-72.95	2805	20241203	1.25	10500	-72.95	20240628	2805	1.25	20241203	10500	-72.95	20240628	2805	1.25	20241203	5.72	N	297890	500	367 억	1517053	N	N	1348	N	N
155	20241203	151130	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2835	30	2	1.07	1438941555	507643	84.41	2805	2875	2805	3645	1965	2805	2834.69	2.07	0	101495	3058	2931	2868	2741	2678	2900	2710	368	840	500	1960	5	1	73140914	2074	2.62	0.85	12	0.69	1082.00	3319.00	10500	20240628	-73.00	2805	20241203	1.07	10500	-73.00	20240628	2805	1.07	20241203	10500	-73.00	20240628	2805	1.07	20241203	5.72	N	297890	500	367 억	1517053	N	N	886	N	N
156	20241203	141107	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2835	30	2	1.07	1259461205	444305	73.88	2805	2875	2805	3645	1965	2805	2834.84	2.07	0	85264	3058	2931	2868	2741	2678	2900	2710	368	840	500	1960	5	1	73140914	2074	2.62	0.85	12	0.61	1082.00	3319.00	10500	20240628	-73.00	2805	20241203	1.07	10500	-73.00	20240628	2805	1.07	20241203	10500	-73.00	20240628	2805	1.07	20241203	5.72	N	297890	500	367 억	1517053	N	N	886	N	N
157	20241203	131109	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2825	20	2	0.71	1115827385	393412	65.42	2805	2875	2805	3645	1965	2805	2836.47	2.07	0	79868	3058	2931	2868	2741	2678	2900	2710	368	840	500	1960	5	1	73140914	2066	2.61	0.85	12	0.54	1082.00	3319.00	10500	20240628	-73.10	2805	20241203	0.71	10500	-73.10	20240628	2805	0.71	20241203	10500	-73.10	20240628	2805	0.71	20241203	5.72	N	297890	500	367 억	1517053	N	N	886	N	N
158	20241203	121122	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2835	30	2	1.07	1025092335	361300	60.08	2805	2875	2805	3645	1965	2805	2837.44	2.07	0	87573	3058	2931	2868	2741	2678	2900	2710	368	840	500	1960	5	1	73140914	2074	2.62	0.85	12	0.49	1082.00	3319.00	10500	20240628	-73.00	2805	20241203	1.07	10500	-73.00	20240628	2805	1.07	20241203	10500	-73.00	20240628	2805	1.07	20241203	5.72	N	297890	500	367 억	1517053	N	N	886	N	N
159	20241203	111058	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2835	30	2	1.07	849532980	298982	49.72	2805	2875	2805	3645	1965	2805	2841.71	2.07	0	67590	3058	2931	2868	2741	2678	2900	2710	368	840	500	1960	5	1	73140914	2074	2.62	0.85	12	0.41	1082.00	3319.00	10500	20240628	-73.00	2805	20241203	1.07	10500	-73.00	20240628	2805	1.07	20241203	10500	-73.00	20240628	2805	1.07	20241203	5.72	N	297890	500	367 억	1517053	N	N	886	N	N
160	20241203	101046	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2830	25	2	0.89	686175365	241360	40.13	2805	2875	2805	3645	1965	2805	2843.33	2.07	0	74701	3058	2931	2868	2741	2678	2900	2710	368	840	500	1960	5	1	73140914	2070	2.62	0.85	12	0.33	1082.00	3319.00	10500	20240628	-73.05	2805	20241203	0.89	10500	-73.05	20240628	2805	0.89	20241203	10500	-73.05	20240628	2805	0.89	20241203	5.72	N	297890	500	367 억	1517053	N	N	886	N	N
161	20241203	091038	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2860	55	2	1.96	212524430	74871	12.45	2805	2875	2805	3645	1965	2805	2839.63	2.07	0	28231	3058	2931	2868	2741	2678	2900	2710	368	840	500	1960	5	1	73140914	2092	2.64	0.86	12	0.10	1082.00	3319.00	10500	20240628	-72.76	2805	20241203	1.96	10500	-72.76	20240628	2805	1.96	20241203	10500	-72.76	20240628	2805	1.96	20241203	5.72	N	297890	500	367 억	1517053	N	N	886	N	N
162	20241202	161019	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2805	-95	5	-3.28	1687763390	589022	77.53	2935	2995	2805	3770	2030	2900	2866.07	1.90	0	144939	3086	2992	2941	2847	2796	2967	2822	368	870	500	2030	5	1	73140914	2052	2.59	0.85	12	0.81	1082.00	3319.00	10500	20240628	-73.29	2805	20241202	0.00	10500	-73.29	20240628	2805	0.00	20241202	10500	-73.29	20240628	2805	0.00	20241202	5.77	N	297890	500	367 억	1392939	N	N	886	N	N
163	20241202	151159	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2830	-70	5	-2.41	1436849905	499720	65.78	2935	2995	2820	3770	2030	2900	2875.31	1.90	0	107094	3086	2992	2941	2847	2796	2967	2822	368	870	500	2030	5	1	73140914	2070	2.62	0.85	12	0.68	1082.00	3319.00	10500	20240628	-73.05	2820	20241202	0.35	10500	-73.05	20240628	2820	0.35	20241202	10500	-73.05	20240628	2820	0.35	20241202	5.77	N	297890	500	367 억	1392939	N	N	51	N	N
164	20241202	141106	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2875	-25	5	-0.86	1163020060	403337	53.09	2935	2995	2835	3770	2030	2900	2883.49	1.90	0	91932	3086	2992	2941	2847	2796	2967	2822	368	870	500	2030	5	1	73140914	2103	2.66	0.87	12	0.55	1082.00	3319.00	10500	20240628	-72.62	2835	20241202	1.41	10500	-72.62	20240628	2835	1.41	20241202	10500	-72.62	20240628	2835	1.41	20241202	5.77	N	297890	500	367 억	1392939	N	N	51	N	N
165	20241202	131034	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2850	-50	5	-1.72	997870265	345592	45.49	2935	2995	2835	3770	2030	2900	2887.42	1.90	0	65365	3086	2992	2941	2847	2796	2967	2822	368	870	500	2030	5	1	73140914	2085	2.63	0.86	12	0.47	1082.00	3319.00	10500	20240628	-72.86	2835	20241202	0.53	10500	-72.86	20240628	2835	0.53	20241202	10500	-72.86	20240628	2835	0.53	20241202	5.77	N	297890	500	367 억	1392939	N	N	51	N	N
166	20241202	121056	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2860	-40	5	-1.38	769992515	265591	34.96	2935	2995	2850	3770	2030	2900	2899.17	1.90	0	61192	3086	2992	2941	2847	2796	2967	2822	368	870	500	2030	5	1	73140914	2092	2.64	0.86	12	0.36	1082.00	3319.00	10500	20240628	-72.76	2850	20241202	0.35	10500	-72.76	20240628	2850	0.35	20241202	10500	-72.76	20240628	2850	0.35	20241202	5.77	N	297890	500	367 억	1392939	N	N	51	N	N
167	20241202	111003	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2880	-20	5	-0.69	646322050	222452	29.28	2935	2995	2850	3770	2030	2900	2905.44	1.90	0	58752	3086	2992	2941	2847	2796	2967	2822	368	870	500	2030	5	1	73140914	2106	2.66	0.87	12	0.30	1082.00	3319.00	10500	20240628	-72.57	2850	20241202	1.05	10500	-72.57	20240628	2850	1.05	20241202	10500	-72.57	20240628	2850	1.05	20241202	5.77	N	297890	500	367 억	1392939	N	N	51	N	N
168	20241202	101010	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2860	-40	5	-1.38	546376345	187896	24.73	2935	2995	2850	3770	2030	2900	2907.87	1.90	0	48423	3086	2992	2941	2847	2796	2967	2822	368	870	500	2030	5	1	73140914	2092	2.64	0.86	12	0.26	1082.00	3319.00	10500	20240628	-72.76	2850	20241202	0.35	10500	-72.76	20240628	2850	0.35	20241202	10500	-72.76	20240628	2850	0.35	20241202	5.77	N	297890	500	367 억	1392939	N	N	51	N	N
169	20241202	091006	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2930	30	2	1.03	141194870	47941	6.31	2935	2995	2930	3770	2030	2900	2945.18	1.90	0	22136	3086	2992	2941	2847	2796	2967	2822	368	870	500	2030	5	1	73140914	2143	2.71	0.88	12	0.07	1082.00	3319.00	10500	20240628	-72.10	2890	20241129	1.38	10500	-72.10	20240628	2890	1.38	20241129	10500	-72.10	20240628	2890	1.38	20241129	5.77	N	297890	500	367 억	1392939	N	N	51	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History