KissMeData/161580/price/prices-20241201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160842	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14510	810	2	5.91	3495714060	243673	51.90	13700	14600	13700	17810	9590	13700	14344.62	2.58	0	92392	14833	14266	13933	13366	13033	14100	13200	118	4110	500	8490	10	1	22843180	3315	-42.30	1.99	12	1.07	-343.00	7277.00	37750	20240405	-61.56	8540	20240126	69.91	37750	-61.56	20240405	8540	69.91	20240126	37750	-61.56	20240405	8540	69.91	20240126	3.84	N	161580	500	118 억		589997	N	N	152	N	00	N
3	20241210	150843	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14520	820	2	5.99	3258815640	227354	48.42	13700	14600	13700	17810	9590	13700	14333.67	2.58	0	88743	14833	14266	13933	13366	13033	14100	13200	118	4110	500	8490	10	1	22843180	3317	-42.33	2.00	12	1.00	-343.00	7277.00	37750	20240405	-61.54	8540	20240126	70.02	37750	-61.54	20240405	8540	70.02	20240126	37750	-61.54	20240405	8540	70.02	20240126	3.84	N	161580	500	118 억		589997	N	N	1003	N	00	N
4	20241210	140842	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14490	790	2	5.77	2912436350	203481	43.34	13700	14600	13700	17810	9590	13700	14313.07	2.58	0	84498	14833	14266	13933	13366	13033	14100	13200	118	4110	500	8490	10	1	22843180	3310	-42.24	1.99	12	0.89	-343.00	7277.00	37750	20240405	-61.62	8540	20240126	69.67	37750	-61.62	20240405	8540	69.67	20240126	37750	-61.62	20240405	8540	69.67	20240126	3.84	N	161580	500	118 억		589997	N	N	1003	N	00	N
5	20241210	130843	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14510	810	2	5.91	2707929990	189367	40.33	13700	14600	13700	17810	9590	13700	14299.91	2.58	0	78438	14833	14266	13933	13366	13033	14100	13200	118	4110	500	8490	10	1	22843180	3315	-42.30	1.99	12	0.83	-343.00	7277.00	37750	20240405	-61.56	8540	20240126	69.91	37750	-61.56	20240405	8540	69.91	20240126	37750	-61.56	20240405	8540	69.91	20240126	3.84	N	161580	500	118 억		589997	N	N	1003	N	00	N
6	20241210	120842	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14480	780	2	5.69	2449844770	171503	36.53	13700	14600	13700	17810	9590	13700	14284.57	2.58	0	69320	14833	14266	13933	13366	13033	14100	13200	118	4110	500	8490	10	1	22843180	3308	-42.22	1.99	12	0.75	-343.00	7277.00	37750	20240405	-61.64	8540	20240126	69.56	37750	-61.64	20240405	8540	69.56	20240126	37750	-61.64	20240405	8540	69.56	20240126	3.84	N	161580	500	118 억		589997	N	N	1003	N	00	N
7	20241210	110842	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14490	790	2	5.77	2089905870	146705	31.25	13700	14520	13700	17810	9590	13700	14245.64	2.58	0	56117	14833	14266	13933	13366	13033	14100	13200	118	4110	500	8490	10	1	22843180	3310	-42.24	1.99	12	0.64	-343.00	7277.00	37750	20240405	-61.62	8540	20240126	69.67	37750	-61.62	20240405	8540	69.67	20240126	37750	-61.62	20240405	8540	69.67	20240126	3.84	N	161580	500	118 억		589997	N	N	1003	N	00	N
8	20241210	100842	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14460	760	2	5.55	1527722360	107751	22.95	13700	14470	13700	17810	9590	13700	14178.28	2.58	0	37843	14833	14266	13933	13366	13033	14100	13200	118	4110	500	8490	10	1	22843180	3303	-42.16	1.99	12	0.47	-343.00	7277.00	37750	20240405	-61.70	8540	20240126	69.32	37750	-61.70	20240405	8540	69.32	20240126	37750	-61.70	20240405	8540	69.32	20240126	3.84	N	161580	500	118 억		589997	N	N	1003	N	00	N
9	20241210	090848	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14240	540	2	3.94	735599500	52590	11.20	13700	14280	13700	17810	9590	13700	13987.45	2.58	0	24049	14833	14266	13933	13366	13033	14100	13200	118	4110	500	8490	10	1	22843180	3253	-41.52	1.96	12	0.23	-343.00	7277.00	37750	20240405	-62.28	8540	20240126	66.74	37750	-62.28	20240405	8540	66.74	20240126	37750	-62.28	20240405	8540	66.74	20240126	3.84	N	161580	500	118 억		589997	N	N	1003	N	00	N
10	20241209	160839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13700	-1260	5	-8.42	6474465670	464568	119.53	14410	14500	13600	19440	10480	14960	13938.04	2.04	0	124024	17033	15996	15103	14066	13173	15550	13620	118	4480	500	9270	10	1	22843180	3130	-39.94	1.88	12	2.03	-343.00	7277.00	37750	20240405	-63.71	8540	20240126	60.42	37750	-63.71	20240405	8540	60.42	20240126	37750	-63.71	20240405	8540	60.42	20240126	3.91	N	161580	500	118 억		466906	N	N	1003	N	00	N
11	20241209	150840	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13800	-1160	5	-7.75	6018927570	431400	111.00	14410	14500	13600	19440	10480	14960	13952.08	2.04	0	110929	17033	15996	15103	14066	13173	15550	13620	118	4480	500	9270	10	1	22843180	3152	-40.23	1.90	12	1.89	-343.00	7277.00	37750	20240405	-63.44	8540	20240126	61.59	37750	-63.44	20240405	8540	61.59	20240126	37750	-63.44	20240405	8540	61.59	20240126	3.91	N	161580	500	118 억		466906	N	N	425	N	00	N
12	20241209	140841	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13880	-1080	5	-7.22	5324536920	381171	98.07	14410	14500	13600	19440	10480	14960	13968.89	2.04	0	86908	17033	15996	15103	14066	13173	15550	13620	118	4480	500	9270	10	1	22843180	3171	-40.47	1.91	12	1.67	-343.00	7277.00	37750	20240405	-63.23	8540	20240126	62.53	37750	-63.23	20240405	8540	62.53	20240126	37750	-63.23	20240405	8540	62.53	20240126	3.91	N	161580	500	118 억		466906	N	N	425	N	00	N
13	20241209	130844	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13670	-1290	5	-8.62	4733463850	338530	87.10	14410	14500	13600	19440	10480	14960	13982.41	2.04	0	65072	17033	15996	15103	14066	13173	15550	13620	118	4480	500	9270	10	1	22843180	3123	-39.85	1.88	12	1.48	-343.00	7277.00	37750	20240405	-63.79	8540	20240126	60.07	37750	-63.79	20240405	8540	60.07	20240126	37750	-63.79	20240405	8540	60.07	20240126	3.91	N	161580	500	118 억		466906	N	N	425	N	00	N
14	20241209	120839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13780	-1180	5	-7.89	3972450140	282942	72.80	14410	14500	13690	19440	10480	14960	14039.80	2.04	0	39145	17033	15996	15103	14066	13173	15550	13620	118	4480	500	9270	10	1	22843180	3148	-40.17	1.89	12	1.24	-343.00	7277.00	37750	20240405	-63.50	8540	20240126	61.36	37750	-63.50	20240405	8540	61.36	20240126	37750	-63.50	20240405	8540	61.36	20240126	3.91	N	161580	500	118 억		466906	N	N	425	N	00	N
15	20241209	110841	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13870	-1090	5	-7.29	3187697980	226048	58.16	14410	14500	13870	19440	10480	14960	14101.86	2.04	0	19936	17033	15996	15103	14066	13173	15550	13620	118	4480	500	9270	10	1	22843180	3168	-40.44	1.91	12	0.99	-343.00	7277.00	37750	20240405	-63.26	8540	20240126	62.41	37750	-63.26	20240405	8540	62.41	20240126	37750	-63.26	20240405	8540	62.41	20240126	3.91	N	161580	500	118 억		466906	N	N	425	N	00	N
16	20241209	100839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14050	-910	5	-6.08	2350615740	166280	42.78	14410	14500	13970	19440	10480	14960	14136.49	2.04	0	12310	17033	15996	15103	14066	13173	15550	13620	118	4480	500	9270	10	1	22843180	3209	-40.96	1.93	12	0.73	-343.00	7277.00	37750	20240405	-62.78	8540	20240126	64.52	37750	-62.78	20240405	8540	64.52	20240126	37750	-62.78	20240405	8540	64.52	20240126	3.91	N	161580	500	118 억		466906	N	N	425	N	00	N
17	20241209	090834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14330	-630	5	-4.21	513630540	35947	9.25	14410	14500	14180	19440	10480	14960	14288.55	2.04	0	4900	17033	15996	15103	14066	13173	15550	13620	118	4480	500	9270	10	1	22843180	3273	-41.78	1.97	12	0.16	-343.00	7277.00	37750	20240405	-62.04	8540	20240126	67.80	37750	-62.04	20240405	8540	67.80	20240126	37750	-62.04	20240405	8540	67.80	20240126	3.91	N	161580	500	118 억		466906	N	N	425	N	00	N
18	20241206	160832	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14960	-450	5	-2.92	5766640230	384717	223.17	15780	16140	14210	20000	10790	15410	14987.60	2.09	0	-12235	16090	15750	15430	15090	14770	15590	14930	118	4590	500	9550	10	1	22843180	3417	-43.62	2.06	12	1.68	-343.00	7277.00	37750	20240405	-60.37	8540	20240126	75.18	37750	-60.37	20240405	8540	75.18	20240126	37750	-60.37	20240405	8540	75.18	20240126	4.03	N	161580	500	118 억		477555	N	N	425	N	00	N
19	20241206	150837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15050	-360	5	-2.34	5390756400	359626	208.61	15780	16140	14210	20000	10790	15410	14988.07	2.09	0	-9128	16090	15750	15430	15090	14770	15590	14930	118	4590	500	9550	10	1	22843180	3438	-43.88	2.07	12	1.57	-343.00	7277.00	37750	20240405	-60.13	8540	20240126	76.23	37750	-60.13	20240405	8540	76.23	20240126	37750	-60.13	20240405	8540	76.23	20240126	4.03	N	161580	500	118 억		477555	N	N	463	N	00	N
20	20241206	140834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14850	-560	5	-3.63	5018835990	334862	194.25	15780	16140	14210	20000	10790	15410	14985.80	2.09	0	-17356	16090	15750	15430	15090	14770	15590	14930	118	4590	500	9550	10	1	22843180	3392	-43.29	2.04	12	1.47	-343.00	7277.00	37750	20240405	-60.66	8540	20240126	73.89	37750	-60.66	20240405	8540	73.89	20240126	37750	-60.66	20240405	8540	73.89	20240126	4.03	N	161580	500	118 억		477555	N	N	463	N	00	N
21	20241206	130835	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14820	-590	5	-3.83	4818205540	321374	186.42	15780	16140	14210	20000	10790	15410	14990.49	2.09	0	-20498	16090	15750	15430	15090	14770	15590	14930	118	4590	500	9550	10	1	22843180	3385	-43.21	2.04	12	1.41	-343.00	7277.00	37750	20240405	-60.74	8540	20240126	73.54	37750	-60.74	20240405	8540	73.54	20240126	37750	-60.74	20240405	8540	73.54	20240126	4.03	N	161580	500	118 억		477555	N	N	463	N	00	N
22	20241206	120831	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14940	-470	5	-3.05	4449408720	296598	172.05	15780	16140	14210	20000	10790	15410	14999.33	2.09	0	-24808	16090	15750	15430	15090	14770	15590	14930	118	4590	500	9550	10	1	22843180	3413	-43.56	2.05	12	1.30	-343.00	7277.00	37750	20240405	-60.42	8540	20240126	74.94	37750	-60.42	20240405	8540	74.94	20240126	37750	-60.42	20240405	8540	74.94	20240126	4.03	N	161580	500	118 억		477555	N	N	463	N	00	N
23	20241206	110826	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14600	-810	5	-5.26	4037842190	268769	155.91	15780	16140	14210	20000	10790	15410	15021.22	2.09	0	-26440	16090	15750	15430	15090	14770	15590	14930	118	4590	500	9550	10	1	22843180	3335	-42.57	2.01	12	1.18	-343.00	7277.00	37750	20240405	-61.32	8540	20240126	70.96	37750	-61.32	20240405	8540	70.96	20240126	37750	-61.32	20240405	8540	70.96	20240126	4.03	N	161580	500	118 억		477555	N	N	463	N	00	N
24	20241206	100827	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14760	-650	5	-4.22	2451551800	159829	92.71	15780	16140	14760	20000	10790	15410	15337.89	2.09	0	-40099	16090	15750	15430	15090	14770	15590	14930	118	4590	500	9550	10	1	22843180	3372	-43.03	2.03	12	0.70	-343.00	7277.00	37750	20240405	-60.90	8540	20240126	72.83	37750	-60.90	20240405	8540	72.83	20240126	37750	-60.90	20240405	8540	72.83	20240126	4.03	N	161580	500	118 억		477555	N	N	463	N	00	N
25	20241206	090834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15640	230	2	1.49	873223040	55329	32.10	15780	16140	15520	20000	10790	15410	15793.14	2.09	0	-22574	16090	15750	15430	15090	14770	15590	14930	118	4590	500	9550	10	1	22843180	3573	-45.60	2.15	12	0.24	-343.00	7277.00	37750	20240405	-58.57	8540	20240126	83.14	37750	-58.57	20240405	8540	83.14	20240126	37750	-58.57	20240405	8540	83.14	20240126	4.03	N	161580	500	118 억		477555	N	N	463	N	00	N
26	20241205	160818	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15410	90	2	0.59	2623608180	169384	59.69	15570	15770	15110	19910	10730	15320	15489.51	1.99	0	21950	16280	15800	15410	14930	14540	15605	14735	118	4590	500	9490	10	1	22843180	3520	-44.93	2.12	12	0.74	-343.00	7277.00	37750	20240405	-59.18	8540	20240126	80.44	37750	-59.18	20240405	8540	80.44	20240126	37750	-59.18	20240405	8540	80.44	20240126	3.99	N	161580	500	118 억		454700	N	N	463	N	00	N
27	20241205	150823	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15500	180	2	1.17	2444060330	157742	55.58	15570	15770	15110	19910	10730	15320	15494.17	1.99	0	17618	16280	15800	15410	14930	14540	15605	14735	118	4590	500	9490	10	1	22843180	3541	-45.19	2.13	12	0.69	-343.00	7277.00	37750	20240405	-58.94	8540	20240126	81.50	37750	-58.94	20240405	8540	81.50	20240126	37750	-58.94	20240405	8540	81.50	20240126	3.99	N	161580	500	118 억		454700	N	N	1374	N	00	N
28	20241205	140810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15680	360	2	2.35	2034839440	131267	46.25	15570	15770	15110	19910	10730	15320	15501.70	1.99	0	16432	16280	15800	15410	14930	14540	15605	14735	118	4590	500	9490	10	1	22843180	3582	-45.71	2.15	12	0.57	-343.00	7277.00	37750	20240405	-58.46	8540	20240126	83.61	37750	-58.46	20240405	8540	83.61	20240126	37750	-58.46	20240405	8540	83.61	20240126	3.99	N	161580	500	118 억		454700	N	N	1374	N	00	N
29	20241205	130820	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15560	240	2	1.57	1627099650	105188	37.06	15570	15720	15110	19910	10730	15320	15468.67	1.99	0	5961	16280	15800	15410	14930	14540	15605	14735	118	4590	500	9490	10	1	22843180	3554	-45.36	2.14	12	0.46	-343.00	7277.00	37750	20240405	-58.78	8540	20240126	82.20	37750	-58.78	20240405	8540	82.20	20240126	37750	-58.78	20240405	8540	82.20	20240126	3.99	N	161580	500	118 억		454700	N	N	1374	N	00	N
30	20241205	120820	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15650	330	2	2.15	1424148370	92166	32.48	15570	15720	15110	19910	10730	15320	15452.17	1.99	0	4251	16280	15800	15410	14930	14540	15605	14735	118	4590	500	9490	10	1	22843180	3575	-45.63	2.15	12	0.40	-343.00	7277.00	37750	20240405	-58.54	8540	20240126	83.26	37750	-58.54	20240405	8540	83.26	20240126	37750	-58.54	20240405	8540	83.26	20240126	3.99	N	161580	500	118 억		454700	N	N	1374	N	00	N
31	20241205	110818	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15580	260	2	1.70	1251470560	81109	28.58	15570	15720	15110	19910	10730	15320	15429.66	1.99	0	-533	16280	15800	15410	14930	14540	15605	14735	118	4590	500	9490	10	1	22843180	3559	-45.42	2.14	12	0.36	-343.00	7277.00	37750	20240405	-58.73	8540	20240126	82.44	37750	-58.73	20240405	8540	82.44	20240126	37750	-58.73	20240405	8540	82.44	20240126	3.99	N	161580	500	118 억		454700	N	N	1374	N	00	N
32	20241205	100815	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15440	120	2	0.78	885302520	57594	20.29	15570	15640	15110	19910	10730	15320	15371.55	1.99	0	-5680	16280	15800	15410	14930	14540	15605	14735	118	4590	500	9490	10	1	22843180	3527	-45.01	2.12	12	0.25	-343.00	7277.00	37750	20240405	-59.10	8540	20240126	80.80	37750	-59.10	20240405	8540	80.80	20240126	37750	-59.10	20240405	8540	80.80	20240126	3.99	N	161580	500	118 억		454700	N	N	1374	N	00	N
33	20241205	090822	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15490	170	2	1.11	177125050	11453	4.04	15570	15570	15380	19910	10730	15320	15466.98	1.99	0	-4609	16280	15800	15410	14930	14540	15605	14735	118	4590	500	9490	10	1	22843180	3538	-45.16	2.13	12	0.05	-343.00	7277.00	37750	20240405	-58.97	8540	20240126	81.38	37750	-58.97	20240405	8540	81.38	20240126	37750	-58.97	20240405	8540	81.38	20240126	3.99	N	161580	500	118 억		454700	N	N	1374	N	00	N
34	20241204	160805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15320	-750	5	-4.67	4369772380	281773	124.50	15450	15890	15020	20850	11250	16070	15508.58	1.90	0	19818	16683	16376	16093	15786	15503	16530	15940	118	4780	500	9960	10	1	22843180	3500	-44.66	2.11	12	1.23	-343.00	7277.00	37750	20240405	-59.42	8540	20240126	79.39	37750	-59.42	20240405	8540	79.39	20240126	37750	-59.42	20240405	8540	79.39	20240126	4.07	N	161580	500	118 억		433207	N	N	1373	N	00	N
35	20241204	150805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15370	-700	5	-4.36	4115966790	265224	117.19	15450	15890	15020	20850	11250	16070	15518.83	1.90	0	17907	16683	16376	16093	15786	15503	16530	15940	118	4780	500	9960	10	1	22843180	3511	-44.81	2.11	12	1.16	-343.00	7277.00	37750	20240405	-59.28	8540	20240126	79.98	37750	-59.28	20240405	8540	79.98	20240126	37750	-59.28	20240405	8540	79.98	20240126	4.07	N	161580	500	118 억		433207	N	N	791	N	00	N
36	20241204	140806	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15380	-690	5	-4.29	3714950810	239137	105.66	15450	15890	15020	20850	11250	16070	15534.82	1.90	0	14109	16683	16376	16093	15786	15503	16530	15940	118	4780	500	9960	10	1	22843180	3513	-44.84	2.11	12	1.05	-343.00	7277.00	37750	20240405	-59.26	8540	20240126	80.09	37750	-59.26	20240405	8540	80.09	20240126	37750	-59.26	20240405	8540	80.09	20240126	4.07	N	161580	500	118 억		433207	N	N	791	N	00	N
37	20241204	130802	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15580	-490	5	-3.05	3538925820	227752	100.63	15450	15890	15020	20850	11250	16070	15538.51	1.90	0	16858	16683	16376	16093	15786	15503	16530	15940	118	4780	500	9960	10	1	22843180	3559	-45.42	2.14	12	1.00	-343.00	7277.00	37750	20240405	-58.73	8540	20240126	82.44	37750	-58.73	20240405	8540	82.44	20240126	37750	-58.73	20240405	8540	82.44	20240126	4.07	N	161580	500	118 억		433207	N	N	791	N	00	N
38	20241204	120758	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15430	-640	5	-3.98	3177297050	204396	90.31	15450	15890	15020	20850	11250	16070	15544.81	1.90	0	6631	16683	16376	16093	15786	15503	16530	15940	118	4780	500	9960	10	1	22843180	3525	-44.99	2.12	12	0.89	-343.00	7277.00	37750	20240405	-59.13	8540	20240126	80.68	37750	-59.13	20240405	8540	80.68	20240126	37750	-59.13	20240405	8540	80.68	20240126	4.07	N	161580	500	118 억		433207	N	N	791	N	00	N
39	20241204	110749	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15380	-690	5	-4.29	2797746410	179672	79.39	15450	15890	15020	20850	11250	16070	15571.41	1.90	0	4485	16683	16376	16093	15786	15503	16530	15940	118	4780	500	9960	10	1	22843180	3513	-44.84	2.11	12	0.79	-343.00	7277.00	37750	20240405	-59.26	8540	20240126	80.09	37750	-59.26	20240405	8540	80.09	20240126	37750	-59.26	20240405	8540	80.09	20240126	4.07	N	161580	500	118 억		433207	N	N	791	N	00	N
40	20241204	100754	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15700	-370	5	-2.30	2173771490	139338	61.57	15450	15890	15020	20850	11250	16070	15600.71	1.90	0	8906	16683	16376	16093	15786	15503	16530	15940	118	4780	500	9960	10	1	22843180	3586	-45.77	2.16	12	0.61	-343.00	7277.00	37750	20240405	-58.41	8540	20240126	83.84	37750	-58.41	20240405	8540	83.84	20240126	37750	-58.41	20240405	8540	83.84	20240126	4.07	N	161580	500	118 억		433207	N	N	791	N	00	N
41	20241204	090808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15710	-360	5	-2.24	921777560	59368	26.23	15450	15720	15020	20850	11250	16070	15526.51	1.90	0	7268	16683	16376	16093	15786	15503	16530	15940	118	4780	500	9960	10	1	22843180	3589	-45.80	2.16	12	0.26	-343.00	7277.00	37750	20240405	-58.38	8540	20240126	83.96	37750	-58.38	20240405	8540	83.96	20240126	37750	-58.38	20240405	8540	83.96	20240126	4.07	N	161580	500	118 억		433207	N	N	791	N	00	N
42	20241203	160837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16070	120	2	0.75	3619679970	224742	107.07	15810	16400	15810	20700	11170	15950	16106.32	1.86	0	4714	16596	16272	16026	15702	15456	16150	15580	118	4750	500	9880	10	1	22843180	3671	-46.85	2.21	12	0.98	-343.00	7277.00	37750	20240405	-57.43	8540	20240126	88.17	37750	-57.43	20240405	8540	88.17	20240126	37750	-57.43	20240405	8540	88.17	20240126	4.06	N	161580	500	118 억		424707	N	N	746	N	00	N
43	20241203	150910	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16070	120	2	0.75	3317521910	205919	98.10	15810	16400	15810	20700	11170	15950	16111.20	1.86	0	9386	16596	16272	16026	15702	15456	16150	15580	118	4750	500	9880	10	1	22843180	3671	-46.85	2.21	12	0.90	-343.00	7277.00	37750	20240405	-57.43	8540	20240126	88.17	37750	-57.43	20240405	8540	88.17	20240126	37750	-57.43	20240405	8540	88.17	20240126	4.06	N	161580	500	118 억		424707	N	N	362	N	00	N
44	20241203	140856	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16110	160	2	1.00	2802321090	173865	82.83	15810	16400	15810	20700	11170	15950	16118.28	1.86	0	8579	16596	16272	16026	15702	15456	16150	15580	118	4750	500	9880	10	1	22843180	3680	-46.97	2.21	12	0.76	-343.00	7277.00	37750	20240405	-57.32	8540	20240126	88.64	37750	-57.32	20240405	8540	88.64	20240126	37750	-57.32	20240405	8540	88.64	20240126	4.06	N	161580	500	118 억		424707	N	N	362	N	00	N
45	20241203	130858	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16110	160	2	1.00	2569800330	159418	75.95	15810	16400	15810	20700	11170	15950	16120.42	1.86	0	4265	16596	16272	16026	15702	15456	16150	15580	118	4750	500	9880	10	1	22843180	3680	-46.97	2.21	12	0.70	-343.00	7277.00	37750	20240405	-57.32	8540	20240126	88.64	37750	-57.32	20240405	8540	88.64	20240126	37750	-57.32	20240405	8540	88.64	20240126	4.06	N	161580	500	118 억		424707	N	N	362	N	00	N
46	20241203	120908	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16020	70	2	0.44	2337227790	144956	69.06	15810	16400	15810	20700	11170	15950	16124.31	1.86	0	-452	16596	16272	16026	15702	15456	16150	15580	118	4750	500	9880	10	1	22843180	3659	-46.71	2.20	12	0.63	-343.00	7277.00	37750	20240405	-57.56	8540	20240126	87.59	37750	-57.56	20240405	8540	87.59	20240126	37750	-57.56	20240405	8540	87.59	20240126	4.06	N	161580	500	118 억		424707	N	N	362	N	00	N
47	20241203	110849	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16000	50	2	0.31	1994409000	123515	58.84	15810	16400	15810	20700	11170	15950	16147.90	1.86	0	-4821	16596	16272	16026	15702	15456	16150	15580	118	4750	500	9880	10	1	22843180	3655	-46.65	2.20	12	0.54	-343.00	7277.00	37750	20240405	-57.62	8540	20240126	87.35	37750	-57.62	20240405	8540	87.35	20240126	37750	-57.62	20240405	8540	87.35	20240126	4.06	N	161580	500	118 억		424707	N	N	362	N	00	N
48	20241203	100835	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16160	210	2	1.32	1205676220	74304	35.40	15810	16400	15810	20700	11170	15950	16228.14	1.86	0	7351	16596	16272	16026	15702	15456	16150	15580	118	4750	500	9880	10	1	22843180	3691	-47.11	2.22	12	0.33	-343.00	7277.00	37750	20240405	-57.19	8540	20240126	89.23	37750	-57.19	20240405	8540	89.23	20240126	37750	-57.19	20240405	8540	89.23	20240126	4.06	N	161580	500	118 억		424707	N	N	362	N	00	N
49	20241203	090828	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16320	370	2	2.32	234163040	14548	6.93	15810	16320	15810	20700	11170	15950	16101.11	1.86	0	4152	16596	16272	16026	15702	15456	16150	15580	118	4750	500	9880	10	1	22843180	3728	-47.58	2.24	12	0.06	-343.00	7277.00	37750	20240405	-56.77	8540	20240126	91.10	37750	-56.77	20240405	8540	91.10	20240126	37750	-56.77	20240405	8540	91.10	20240126	4.06	N	161580	500	118 억		424707	N	N	362	N	00	N
50	20241202	160816	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15950	-60	5	-0.37	3283944000	205321	52.91	16010	16350	15780	20800	11210	16010	15994.41	1.66	0	44560	17530	16770	16390	15630	15250	16580	15440	118	4790	500	9920	10	1	22843180	3643	-46.50	2.19	12	0.90	-343.00	7277.00	37750	20240405	-57.75	8540	20240126	86.77	37750	-57.75	20240405	8540	86.77	20240126	37750	-57.75	20240405	8540	86.77	20240126	4.07	N	161580	500	118 억		378930	N	N	362	N	00	N
51	20241202	150919	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16020	10	2	0.06	3003915100	187806	48.40	16010	16350	15780	20800	11210	16010	15994.74	1.66	0	39010	17530	16770	16390	15630	15250	16580	15440	118	4790	500	9920	10	1	22843180	3659	-46.71	2.20	12	0.82	-343.00	7277.00	37750	20240405	-57.56	8540	20240126	87.59	37750	-57.56	20240405	8540	87.59	20240126	37750	-57.56	20240405	8540	87.59	20240126	4.07	N	161580	500	118 억		378930	N	N	838	N	00	N
52	20241202	140835	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16100	90	2	0.56	2591752640	162097	41.77	16010	16350	15780	20800	11210	16010	15988.85	1.66	0	32504	17530	16770	16390	15630	15250	16580	15440	118	4790	500	9920	10	1	22843180	3678	-46.94	2.21	12	0.71	-343.00	7277.00	37750	20240405	-57.35	8540	20240126	88.52	37750	-57.35	20240405	8540	88.52	20240126	37750	-57.35	20240405	8540	88.52	20240126	4.07	N	161580	500	118 억		378930	N	N	838	N	00	N
53	20241202	130828	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15970	-40	5	-0.25	2184125220	136709	35.23	16010	16350	15780	20800	11210	16010	15976.36	1.66	0	29587	17530	16770	16390	15630	15250	16580	15440	118	4790	500	9920	10	1	22843180	3648	-46.56	2.19	12	0.60	-343.00	7277.00	37750	20240405	-57.70	8540	20240126	87.00	37750	-57.70	20240405	8540	87.00	20240126	37750	-57.70	20240405	8540	87.00	20240126	4.07	N	161580	500	118 억		378930	N	N	838	N	00	N
54	20241202	120845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15920	-90	5	-0.56	1752177300	109551	28.23	16010	16350	15780	20800	11210	16010	15994.11	1.66	0	21911	17530	16770	16390	15630	15250	16580	15440	118	4790	500	9920	10	1	22843180	3637	-46.41	2.19	12	0.48	-343.00	7277.00	37750	20240405	-57.83	8540	20240126	86.42	37750	-57.83	20240405	8540	86.42	20240126	37750	-57.83	20240405	8540	86.42	20240126	4.07	N	161580	500	118 억		378930	N	N	838	N	00	N
55	20241202	110800	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16010	0	3	0.00	1489024910	93033	23.97	16010	16350	15780	20800	11210	16010	16005.32	1.66	0	22720	17530	16770	16390	15630	15250	16580	15440	118	4790	500	9920	10	1	22843180	3657	-46.68	2.20	12	0.41	-343.00	7277.00	37750	20240405	-57.59	8540	20240126	87.47	37750	-57.59	20240405	8540	87.47	20240126	37750	-57.59	20240405	8540	87.47	20240126	4.07	N	161580	500	118 억		378930	N	N	838	N	00	N
56	20241202	100807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15900	-110	5	-0.69	1083840370	67585	17.42	16010	16350	15780	20800	11210	16010	16036.86	1.66	0	18717	17530	16770	16390	15630	15250	16580	15440	118	4790	500	9920	10	1	22843180	3632	-46.36	2.18	12	0.30	-343.00	7277.00	37750	20240405	-57.88	8540	20240126	86.18	37750	-57.88	20240405	8540	86.18	20240126	37750	-57.88	20240405	8540	86.18	20240126	4.07	N	161580	500	118 억		378930	N	N	838	N	00	N
57	20241202	090805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16230	220	2	1.37	222937190	13730	3.54	16010	16350	16010	20800	11210	16010	16244.02	1.66	0	2386	17530	16770	16390	15630	15250	16580	15440	118	4790	500	9920	10	1	22843180	3707	-47.32	2.23	12	0.06	-343.00	7277.00	37750	20240405	-57.01	8540	20240126	90.05	37750	-57.01	20240405	8540	90.05	20240126	37750	-57.01	20240405	8540	90.05	20240126	4.07	N	161580	500	118 억		378930	N	N	838	N	00	N