KissMeData/036200/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

72 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	160446	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5890	50	2	0.86	557315590	95763	104.00	5820	5950	5720	7590	4090	5840	5818.96	6.09	14291	14013	6120	5980	5890	5750	5660	6050	5820	153	1750	500	4200	10	1	30664223	1806	9.90	0.83	12	0.31	595.00	7110.00	12480	20240704	-52.80	5210	20241209	13.05	12480	-52.80	20240704	5210	13.05	20241209	12480	-52.80	20240704	5210	13.05	20241209	3.58	N	036200	500	153 억	1867322	N	N	1	N	N
3	20241231	150447	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5890	50	2	0.86	557315590	95763	104.00	5820	5950	5720	7590	4090	5840	5818.96	6.09	14291	14013	6120	5980	5890	5750	5660	6050	5820	153	1750	500	4200	10	1	30664223	1806	9.90	0.83	12	0.31	595.00	7110.00	12480	20240704	-52.80	5210	20241209	13.05	12480	-52.80	20240704	5210	13.05	20241209	12480	-52.80	20240704	5210	13.05	20241209	3.58	N	036200	500	153 억	1867322	N	N	1	N	N
4	20241231	140446	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5890	50	2	0.86	557315590	95763	104.00	5820	5950	5720	7590	4090	5840	5818.96	6.09	14291	14013	6120	5980	5890	5750	5660	6050	5820	153	1750	500	4200	10	1	30664223	1806	9.90	0.83	12	0.31	595.00	7110.00	12480	20240704	-52.80	5210	20241209	13.05	12480	-52.80	20240704	5210	13.05	20241209	12480	-52.80	20240704	5210	13.05	20241209	3.58	N	036200	500	153 억	1867322	N	N	1	N	N
5	20241231	130447	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5890	50	2	0.86	557315590	95763	104.00	5820	5950	5720	7590	4090	5840	5818.96	6.09	14291	14013	6120	5980	5890	5750	5660	6050	5820	153	1750	500	4200	10	1	30664223	1806	9.90	0.83	12	0.31	595.00	7110.00	12480	20240704	-52.80	5210	20241209	13.05	12480	-52.80	20240704	5210	13.05	20241209	12480	-52.80	20240704	5210	13.05	20241209	3.58	N	036200	500	153 억	1867322	N	N	1	N	N
6	20241231	120446	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5890	50	2	0.86	557315590	95763	104.00	5820	5950	5720	7590	4090	5840	5818.96	6.09	14291	14013	6120	5980	5890	5750	5660	6050	5820	153	1750	500	4200	10	1	30664223	1806	9.90	0.83	12	0.31	595.00	7110.00	12480	20240704	-52.80	5210	20241209	13.05	12480	-52.80	20240704	5210	13.05	20241209	12480	-52.80	20240704	5210	13.05	20241209	3.58	N	036200	500	153 억	1867322	N	N	1	N	N
7	20241231	110446	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5890	50	2	0.86	557315590	95763	104.00	5820	5950	5720	7590	4090	5840	5818.96	6.09	14291	14013	6120	5980	5890	5750	5660	6050	5820	153	1750	500	4200	10	1	30664223	1806	9.90	0.83	12	0.31	595.00	7110.00	12480	20240704	-52.80	5210	20241209	13.05	12480	-52.80	20240704	5210	13.05	20241209	12480	-52.80	20240704	5210	13.05	20241209	3.58	N	036200	500	153 억	1867322	N	N	1	N	N
8	20241231	100439	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5890	50	2	0.86	557315590	95763	104.00	5820	5950	5720	7590	4090	5840	5818.96	6.09	14291	14013	6120	5980	5890	5750	5660	6050	5820	153	1750	500	4200	10	1	30664223	1806	9.90	0.83	12	0.31	595.00	7110.00	12480	20240704	-52.80	5210	20241209	13.05	12480	-52.80	20240704	5210	13.05	20241209	12480	-52.80	20240704	5210	13.05	20241209	3.58	N	036200	500	153 억	1867322	N	N	1	N	N
9	20241231	090447	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5890	50	2	0.86	557315590	95763	104.00	5820	5950	5720	7590	4090	5840	5818.96	6.09	14291	14013	6120	5980	5890	5750	5660	6050	5820	153	1750	500	4200	10	1	30664223	1806	9.90	0.83	12	0.31	595.00	7110.00	12480	20240704	-52.80	5210	20241209	13.05	12480	-52.80	20240704	5210	13.05	20241209	12480	-52.80	20240704	5210	13.05	20241209	3.58	N	036200	500	153 억	1867322	N	N	1	N	N
10	20241230	160444	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5890	50	2	0.86	552933510	95019	103.19	5820	5950	5720	7590	4090	5840	5818.96	6.04	0	14013	6120	5980	5890	5750	5660	6050	5820	153	1750	500	4200	10	1	30664223	1806	9.90	0.83	12	0.31	595.00	7110.00	12480	20240704	-52.80	5210	20241209	13.05	12480	-52.80	20240704	5210	13.05	20241209	12480	-52.80	20240704	5210	13.05	20241209	3.58	N	036200	500	153 억	1853031	N	N	1	N	N
11	20241230	150447	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5890	50	2	0.86	492366430	84723	92.01	5820	5950	5720	7590	4090	5840	5811.48	6.04	0	10772	6120	5980	5890	5750	5660	6050	5820	153	1750	500	4200	10	1	30664223	1806	9.90	0.83	12	0.28	595.00	7110.00	12480	20240704	-52.80	5210	20241209	13.05	12480	-52.80	20240704	5210	13.05	20241209	12480	-52.80	20240704	5210	13.05	20241209	3.58	N	036200	500	153 억	1853031	N	N	1	N	N
12	20241230	140446	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5870	30	2	0.51	454641630	78298	85.03	5820	5950	5720	7590	4090	5840	5806.55	6.04	0	8079	6120	5980	5890	5750	5660	6050	5820	153	1750	500	4200	10	1	30664223	1800	9.87	0.83	12	0.26	595.00	7110.00	12480	20240704	-52.96	5210	20241209	12.67	12480	-52.96	20240704	5210	12.67	20241209	12480	-52.96	20240704	5210	12.67	20241209	3.58	N	036200	500	153 억	1853031	N	N	1	N	N
13	20241230	130446	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5850	10	2	0.17	426994600	73580	79.91	5820	5950	5720	7590	4090	5840	5803.13	6.04	0	5581	6120	5980	5890	5750	5660	6050	5820	153	1750	500	4200	10	1	30664223	1794	9.83	0.82	12	0.24	595.00	7110.00	12480	20240704	-53.12	5210	20241209	12.28	12480	-53.12	20240704	5210	12.28	20241209	12480	-53.12	20240704	5210	12.28	20241209	3.58	N	036200	500	153 억	1853031	N	N	1	N	N
14	20241230	120444	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5820	-20	5	-0.34	353892810	61009	66.26	5820	5950	5720	7590	4090	5840	5800.66	6.04	0	781	6120	5980	5890	5750	5660	6050	5820	153	1750	500	4200	10	1	30664223	1785	9.78	0.82	12	0.20	595.00	7110.00	12480	20240704	-53.37	5210	20241209	11.71	12480	-53.37	20240704	5210	11.71	20241209	12480	-53.37	20240704	5210	11.71	20241209	3.58	N	036200	500	153 억	1853031	N	N	1	N	N
15	20241230	110446	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5840	0	3	0.00	305664150	52700	57.23	5820	5950	5720	7590	4090	5840	5800.08	6.04	0	-2	6120	5980	5890	5750	5660	6050	5820	153	1750	500	4200	10	1	30664223	1791	9.82	0.82	12	0.17	595.00	7110.00	12480	20240704	-53.21	5210	20241209	12.09	12480	-53.21	20240704	5210	12.09	20241209	12480	-53.21	20240704	5210	12.09	20241209	3.58	N	036200	500	153 억	1853031	N	N	1	N	N
16	20241230	100445	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5820	-20	5	-0.34	221018330	38218	41.51	5820	5950	5720	7590	4090	5840	5783.09	6.04	0	2224	6120	5980	5890	5750	5660	6050	5820	153	1750	500	4200	10	1	30664223	1785	9.78	0.82	12	0.12	595.00	7110.00	12480	20240704	-53.37	5210	20241209	11.71	12480	-53.37	20240704	5210	11.71	20241209	12480	-53.37	20240704	5210	11.71	20241209	3.58	N	036200	500	153 억	1853031	N	N	1	N	N
17	20241230	090446	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5760	-80	5	-1.37	33093600	5744	6.24	5820	5820	5720	7590	4090	5840	5761.37	6.04	0	2018	6120	5980	5890	5750	5660	6050	5820	153	1750	500	4200	10	1	30664223	1766	9.68	0.81	12	0.02	595.00	7110.00	12480	20240704	-53.85	5210	20241209	10.56	12480	-53.85	20240704	5210	10.56	20241209	12480	-53.85	20240704	5210	10.56	20241209	3.58	N	036200	500	153 억	1853031	N	N	1	N	N
18	20241227	160444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5840	0	3	0.00	542488630	91922	135.89	5820	6030	5800	7590	4090	5840	5901.69	5.99	0	16419	6060	5950	5890	5780	5720	5920	5750	153	1750	500	4200	10	1	30664223	1791	9.82	0.82	12	0.30	595.00	7110.00	12480	20240704	-53.21	5210	20241209	12.09	12480	-53.21	20240704	5210	12.09	20241209	12480	-53.21	20240704	5210	12.09	20241209	3.56	N	036200	500	153 억	1836804	N	N	1	N	N
19	20241227	150443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5840	0	3	0.00	508187300	86057	127.22	5820	6030	5800	7590	4090	5840	5905.32	5.99	0	15810	6060	5950	5890	5780	5720	5920	5750	153	1750	500	4200	10	1	30664223	1791	9.82	0.82	12	0.28	595.00	7110.00	12480	20240704	-53.21	5210	20241209	12.09	12480	-53.21	20240704	5210	12.09	20241209	12480	-53.21	20240704	5210	12.09	20241209	3.56	N	036200	500	153 억	1836804	N	N	88	N	N
20	20241227	140446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5840	0	3	0.00	471382770	79767	117.92	5820	6030	5800	7590	4090	5840	5909.58	5.99	0	14876	6060	5950	5890	5780	5720	5920	5750	153	1750	500	4200	10	1	30664223	1791	9.82	0.82	12	0.26	595.00	7110.00	12480	20240704	-53.21	5210	20241209	12.09	12480	-53.21	20240704	5210	12.09	20241209	12480	-53.21	20240704	5210	12.09	20241209	3.56	N	036200	500	153 억	1836804	N	N	88	N	N
21	20241227	130444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5830	-10	5	-0.17	436955610	73869	109.20	5820	6030	5800	7590	4090	5840	5915.38	5.99	0	15852	6060	5950	5890	5780	5720	5920	5750	153	1750	500	4200	10	1	30664223	1788	9.80	0.82	12	0.24	595.00	7110.00	12480	20240704	-53.29	5210	20241209	11.90	12480	-53.29	20240704	5210	11.90	20241209	12480	-53.29	20240704	5210	11.90	20241209	3.56	N	036200	500	153 억	1836804	N	N	88	N	N
22	20241227	120444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5830	-10	5	-0.17	359313720	60619	89.62	5820	6030	5800	7590	4090	5840	5927.56	5.99	0	24098	6060	5950	5890	5780	5720	5920	5750	153	1750	500	4200	10	1	30664223	1788	9.80	0.82	12	0.20	595.00	7110.00	12480	20240704	-53.29	5210	20241209	11.90	12480	-53.29	20240704	5210	11.90	20241209	12480	-53.29	20240704	5210	11.90	20241209	3.56	N	036200	500	153 억	1836804	N	N	88	N	N
23	20241227	110443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5850	10	2	0.17	306041670	51500	76.14	5820	6030	5800	7590	4090	5840	5942.76	5.99	0	27374	6060	5950	5890	5780	5720	5920	5750	153	1750	500	4200	10	1	30664223	1794	9.83	0.82	12	0.17	595.00	7110.00	12480	20240704	-53.12	5210	20241209	12.28	12480	-53.12	20240704	5210	12.28	20241209	12480	-53.12	20240704	5210	12.28	20241209	3.56	N	036200	500	153 억	1836804	N	N	88	N	N
24	20241227	100443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5980	140	2	2.40	208997860	35258	52.12	5820	6010	5800	7590	4090	5840	5927.92	5.99	0	26142	6060	5950	5890	5780	5720	5920	5750	153	1750	500	4200	10	1	30664223	1834	10.05	0.84	12	0.11	595.00	7110.00	12480	20240704	-52.08	5210	20241209	14.78	12480	-52.08	20240704	5210	14.78	20241209	12480	-52.08	20240704	5210	14.78	20241209	3.56	N	036200	500	153 억	1836804	N	N	88	N	N
25	20241227	090446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5830	-10	5	-0.17	6499790	1110	1.64	5820	5880	5820	7590	4090	5840	5857.22	5.99	0	518	6060	5950	5890	5780	5720	5920	5750	153	1750	500	4200	10	1	30664223	1788	9.80	0.82	12	0.00	595.00	7110.00	12480	20240704	-53.29	5210	20241209	11.90	12480	-53.29	20240704	5210	11.90	20241209	12480	-53.29	20240704	5210	11.90	20241209	3.56	N	036200	500	153 억	1836804	N	N	88	N	N
26	20241226	160443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5840	-100	5	-1.68	389665300	66334	92.59	6000	6000	5830	7720	4160	5940	5874.61	6.03	0	-9035	6086	6012	5976	5902	5866	5995	5885	153	1780	500	4270	10	1	30664223	1791	9.82	0.82	12	0.22	595.00	7110.00	12480	20240704	-53.21	5210	20241209	12.09	12480	-53.21	20240704	5210	12.09	20241209	12480	-53.21	20240704	5210	12.09	20241209	3.60	N	036200	500	153 억	1848351	N	N	88	N	N
27	20241226	150440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5840	-100	5	-1.68	344175860	58547	81.72	6000	6000	5830	7720	4160	5940	5878.63	6.03	0	-8321	6086	6012	5976	5902	5866	5995	5885	153	1780	500	4270	10	1	30664223	1791	9.82	0.82	12	0.19	595.00	7110.00	12480	20240704	-53.21	5210	20241209	12.09	12480	-53.21	20240704	5210	12.09	20241209	12480	-53.21	20240704	5210	12.09	20241209	3.60	N	036200	500	153 억	1848351	N	N	0	N	N
28	20241226	140440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5840	-100	5	-1.68	311652240	52991	73.96	6000	6000	5840	7720	4160	5940	5881.23	6.03	0	-7429	6086	6012	5976	5902	5866	5995	5885	153	1780	500	4270	10	1	30664223	1791	9.82	0.82	12	0.17	595.00	7110.00	12480	20240704	-53.21	5210	20241209	12.09	12480	-53.21	20240704	5210	12.09	20241209	12480	-53.21	20240704	5210	12.09	20241209	3.60	N	036200	500	153 억	1848351	N	N	0	N	N
29	20241226	130441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5880	-60	5	-1.01	258349090	43890	61.26	6000	6000	5840	7720	4160	5940	5886.29	6.03	0	-6103	6086	6012	5976	5902	5866	5995	5885	153	1780	500	4270	10	1	30664223	1803	9.88	0.83	12	0.14	595.00	7110.00	12480	20240704	-52.88	5210	20241209	12.86	12480	-52.88	20240704	5210	12.86	20241209	12480	-52.88	20240704	5210	12.86	20241209	3.60	N	036200	500	153 억	1848351	N	N	0	N	N
30	20241226	120440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5880	-60	5	-1.01	240992470	40936	57.14	6000	6000	5840	7720	4160	5940	5887.05	6.03	0	-8128	6086	6012	5976	5902	5866	5995	5885	153	1780	500	4270	10	1	30664223	1803	9.88	0.83	12	0.13	595.00	7110.00	12480	20240704	-52.88	5210	20241209	12.86	12480	-52.88	20240704	5210	12.86	20241209	12480	-52.88	20240704	5210	12.86	20241209	3.60	N	036200	500	153 억	1848351	N	N	0	N	N
31	20241226	110441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5870	-70	5	-1.18	201747350	34232	47.78	6000	6000	5850	7720	4160	5940	5893.53	6.03	0	-6995	6086	6012	5976	5902	5866	5995	5885	153	1780	500	4270	10	1	30664223	1800	9.87	0.83	12	0.11	595.00	7110.00	12480	20240704	-52.96	5210	20241209	12.67	12480	-52.96	20240704	5210	12.67	20241209	12480	-52.96	20240704	5210	12.67	20241209	3.60	N	036200	500	153 억	1848351	N	N	0	N	N
32	20241226	100441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	-50	5	-0.84	155805220	26402	36.85	6000	6000	5850	7720	4160	5940	5901.27	6.03	0	-6587	6086	6012	5976	5902	5866	5995	5885	153	1780	500	4270	10	1	30664223	1806	9.90	0.83	12	0.09	595.00	7110.00	12480	20240704	-52.80	5210	20241209	13.05	12480	-52.80	20240704	5210	13.05	20241209	12480	-52.80	20240704	5210	13.05	20241209	3.60	N	036200	500	153 억	1848351	N	N	0	N	N
33	20241226	090440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5960	20	2	0.34	7638980	1277	1.78	6000	6000	5960	7720	4160	5940	5981.97	6.03	0	-25	6086	6012	5976	5902	5866	5995	5885	153	1780	500	4270	10	1	30664223	1828	10.02	0.84	12	0.00	595.00	7110.00	12480	20240704	-52.24	5210	20241209	14.40	12480	-52.24	20240704	5210	14.40	20241209	12480	-52.24	20240704	5210	14.40	20241209	3.60	N	036200	500	153 억	1848351	N	N	0	N	N
34	20241224	160440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5940	-10	5	-0.17	428578890	71551	31.69	6010	6050	5940	7730	4170	5950	5989.87	6.01	0	5958	6156	6052	5926	5822	5696	6105	5875	153	1780	500	4280	10	1	30664223	1821	9.98	0.84	12	0.23	595.00	7110.00	12480	20240704	-52.40	5210	20241209	14.01	12480	-52.40	20240704	5210	14.01	20241209	12480	-52.40	20240704	5210	14.01	20241209	3.55	N	036200	500	153 억	1842584	N	N	0	N	N
35	20241224	150440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5970	20	2	0.34	392938150	65561	29.04	6010	6050	5940	7730	4170	5950	5993.47	6.01	0	6692	6156	6052	5926	5822	5696	6105	5875	153	1780	500	4280	10	1	30664223	1831	10.03	0.84	12	0.21	595.00	7110.00	12480	20240704	-52.16	5210	20241209	14.59	12480	-52.16	20240704	5210	14.59	20241209	12480	-52.16	20240704	5210	14.59	20241209	3.55	N	036200	500	153 억	1842584	N	N	0	N	N
36	20241224	140439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5970	20	2	0.34	359054770	59882	26.52	6010	6050	5940	7730	4170	5950	5996.04	6.01	0	5138	6156	6052	5926	5822	5696	6105	5875	153	1780	500	4280	10	1	30664223	1831	10.03	0.84	12	0.20	595.00	7110.00	12480	20240704	-52.16	5210	20241209	14.59	12480	-52.16	20240704	5210	14.59	20241209	12480	-52.16	20240704	5210	14.59	20241209	3.55	N	036200	500	153 억	1842584	N	N	0	N	N
37	20241224	130439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5960	10	2	0.17	301831840	50282	22.27	6010	6050	5950	7730	4170	5950	6002.78	6.01	0	5804	6156	6052	5926	5822	5696	6105	5875	153	1780	500	4280	10	1	30664223	1828	10.02	0.84	12	0.16	595.00	7110.00	12480	20240704	-52.24	5210	20241209	14.40	12480	-52.24	20240704	5210	14.40	20241209	12480	-52.24	20240704	5210	14.40	20241209	3.55	N	036200	500	153 억	1842584	N	N	0	N	N
38	20241224	120439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6010	60	2	1.01	269273350	44847	19.86	6010	6050	5950	7730	4170	5950	6004.27	6.01	0	9517	6156	6052	5926	5822	5696	6105	5875	153	1780	500	4280	10	1	30664223	1843	10.10	0.85	12	0.15	595.00	7110.00	12480	20240704	-51.84	5210	20241209	15.36	12480	-51.84	20240704	5210	15.36	20241209	12480	-51.84	20240704	5210	15.36	20241209	3.55	N	036200	500	153 억	1842584	N	N	0	N	N
39	20241224	110440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6030	80	2	1.34	234305820	39031	17.29	6010	6050	5950	7730	4170	5950	6003.07	6.01	0	10562	6156	6052	5926	5822	5696	6105	5875	153	1780	500	4280	10	1	30664223	1849	10.13	0.85	12	0.13	595.00	7110.00	12480	20240704	-51.68	5210	20241209	15.74	12480	-51.68	20240704	5210	15.74	20241209	12480	-51.68	20240704	5210	15.74	20241209	3.55	N	036200	500	153 억	1842584	N	N	0	N	N
40	20241224	100440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5970	20	2	0.34	95779040	15960	7.07	6010	6050	5970	7730	4170	5950	6001.19	6.01	0	5289	6156	6052	5926	5822	5696	6105	5875	153	1780	500	4280	10	1	30664223	1831	10.03	0.84	12	0.05	595.00	7110.00	12480	20240704	-52.16	5210	20241209	14.59	12480	-52.16	20240704	5210	14.59	20241209	12480	-52.16	20240704	5210	14.59	20241209	3.55	N	036200	500	153 억	1842584	N	N	0	N	N
41	20241224	090441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6010	60	2	1.01	17990380	2998	1.33	6010	6020	5990	7730	4170	5950	6000.79	6.01	0	2170	6156	6052	5926	5822	5696	6105	5875	153	1780	500	4280	10	1	30664223	1843	10.10	0.85	12	0.01	595.00	7110.00	12480	20240704	-51.84	5210	20241209	15.36	12480	-51.84	20240704	5210	15.36	20241209	12480	-51.84	20240704	5210	15.36	20241209	3.55	N	036200	500	153 억	1842584	N	N	0	N	N
42	20241223	160436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5950	150	2	2.59	1330601770	224542	211.90	5820	6030	5800	7540	4060	5800	5925.85	6.01	0	5276	6140	5970	5870	5700	5600	5920	5650	153	1740	500	4170	10	1	30664223	1825	10.00	0.84	12	0.73	595.00	7110.00	12480	20240704	-52.32	5210	20241209	14.20	12480	-52.32	20240704	5210	14.20	20241209	12480	-52.32	20240704	5210	14.20	20241209	3.53	N	036200	500	153 억	1841693	N	N	0	N	N
43	20241223	150439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5930	130	2	2.24	1192748260	201275	189.94	5820	6030	5800	7540	4060	5800	5925.96	6.01	0	8587	6140	5970	5870	5700	5600	5920	5650	153	1740	500	4170	10	1	30664223	1818	9.97	0.83	12	0.66	595.00	7110.00	12480	20240704	-52.48	5210	20241209	13.82	12480	-52.48	20240704	5210	13.82	20241209	12480	-52.48	20240704	5210	13.82	20241209	3.53	N	036200	500	153 억	1841693	N	N	0	N	N
44	20241223	140435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5980	180	2	3.10	1032532460	174456	164.64	5820	6030	5800	7540	4060	5800	5918.58	6.01	0	21189	6140	5970	5870	5700	5600	5920	5650	153	1740	500	4170	10	1	30664223	1834	10.05	0.84	12	0.57	595.00	7110.00	12480	20240704	-52.08	5210	20241209	14.78	12480	-52.08	20240704	5210	14.78	20241209	12480	-52.08	20240704	5210	14.78	20241209	3.53	N	036200	500	153 억	1841693	N	N	0	N	N
45	20241223	130436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5970	170	2	2.93	876796330	148345	139.99	5820	6030	5800	7540	4060	5800	5910.52	6.01	0	23549	6140	5970	5870	5700	5600	5920	5650	153	1740	500	4170	10	1	30664223	1831	10.03	0.84	12	0.48	595.00	7110.00	12480	20240704	-52.16	5210	20241209	14.59	12480	-52.16	20240704	5210	14.59	20241209	12480	-52.16	20240704	5210	14.59	20241209	3.53	N	036200	500	153 억	1841693	N	N	0	N	N
46	20241223	120438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6010	210	2	3.62	824371020	139589	131.73	5820	6030	5800	7540	4060	5800	5905.70	6.01	0	25078	6140	5970	5870	5700	5600	5920	5650	153	1740	500	4170	10	1	30664223	1843	10.10	0.85	12	0.46	595.00	7110.00	12480	20240704	-51.84	5210	20241209	15.36	12480	-51.84	20240704	5210	15.36	20241209	12480	-51.84	20240704	5210	15.36	20241209	3.53	N	036200	500	153 억	1841693	N	N	0	N	N
47	20241223	110436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5940	140	2	2.41	747164320	126686	119.55	5820	6030	5800	7540	4060	5800	5897.77	6.01	0	24446	6140	5970	5870	5700	5600	5920	5650	153	1740	500	4170	10	1	30664223	1821	9.98	0.84	12	0.41	595.00	7110.00	12480	20240704	-52.40	5210	20241209	14.01	12480	-52.40	20240704	5210	14.01	20241209	12480	-52.40	20240704	5210	14.01	20241209	3.53	N	036200	500	153 억	1841693	N	N	0	N	N
48	20241223	100433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5930	130	2	2.24	482917350	82326	77.69	5820	5960	5800	7540	4060	5800	5865.92	6.01	0	22013	6140	5970	5870	5700	5600	5920	5650	153	1740	500	4170	10	1	30664223	1818	9.97	0.83	12	0.27	595.00	7110.00	12480	20240704	-52.48	5210	20241209	13.82	12480	-52.48	20240704	5210	13.82	20241209	12480	-52.48	20240704	5210	13.82	20241209	3.53	N	036200	500	153 억	1841693	N	N	0	N	N
49	20241223	090437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5820	20	2	0.34	179837750	30791	29.06	5820	5920	5810	7540	4060	5800	5840.59	6.01	0	5512	6140	5970	5870	5700	5600	5920	5650	153	1740	500	4170	10	1	30664223	1785	9.78	0.82	12	0.10	595.00	7110.00	12480	20240704	-53.37	5210	20241209	11.71	12480	-53.37	20240704	5210	11.71	20241209	12480	-53.37	20240704	5210	11.71	20241209	3.53	N	036200	500	153 억	1841693	N	N	0	N	N
50	20241220	160434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5800	-240	5	-3.97	618007840	105555	146.78	6000	6040	5770	7850	4230	6040	5854.87	6.19	0	-49011	6206	6122	5986	5902	5766	6165	5945	153	1810	500	4340	10	1	30664223	1779	9.75	0.82	12	0.34	595.00	7110.00	12480	20240704	-53.53	5210	20241209	11.32	12480	-53.53	20240704	5210	11.32	20241209	12480	-53.53	20240704	5210	11.32	20241209	3.53	N	036200	500	153 억	1897207	N	N	0	N	N
51	20241220	150436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5800	-240	5	-3.97	568945200	97076	134.99	6000	6040	5780	7850	4230	6040	5860.81	6.19	0	-47450	6206	6122	5986	5902	5766	6165	5945	153	1810	500	4340	10	1	30664223	1779	9.75	0.82	12	0.32	595.00	7110.00	12480	20240704	-53.53	5210	20241209	11.32	12480	-53.53	20240704	5210	11.32	20241209	12480	-53.53	20240704	5210	11.32	20241209	3.53	N	036200	500	153 억	1897207	N	N	0	N	N
52	20241220	140435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5810	-230	5	-3.81	456358490	77654	107.98	6000	6040	5780	7850	4230	6040	5876.81	6.19	0	-34463	6206	6122	5986	5902	5766	6165	5945	153	1810	500	4340	10	1	30664223	1782	9.76	0.82	12	0.25	595.00	7110.00	12480	20240704	-53.45	5210	20241209	11.52	12480	-53.45	20240704	5210	11.52	20241209	12480	-53.45	20240704	5210	11.52	20241209	3.53	N	036200	500	153 억	1897207	N	N	0	N	N
53	20241220	130434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5800	-240	5	-3.97	399004530	67760	94.22	6000	6040	5800	7850	4230	6040	5888.49	6.19	0	-29037	6206	6122	5986	5902	5766	6165	5945	153	1810	500	4340	10	1	30664223	1779	9.75	0.82	12	0.22	595.00	7110.00	12480	20240704	-53.53	5210	20241209	11.32	12480	-53.53	20240704	5210	11.32	20241209	12480	-53.53	20240704	5210	11.32	20241209	3.53	N	036200	500	153 억	1897207	N	N	0	N	N
54	20241220	120433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5830	-210	5	-3.48	341924620	57943	80.57	6000	6040	5820	7850	4230	6040	5901.04	6.19	0	-28953	6206	6122	5986	5902	5766	6165	5945	153	1810	500	4340	10	1	30664223	1788	9.80	0.82	12	0.19	595.00	7110.00	12480	20240704	-53.29	5210	20241209	11.90	12480	-53.29	20240704	5210	11.90	20241209	12480	-53.29	20240704	5210	11.90	20241209	3.53	N	036200	500	153 억	1897207	N	N	0	N	N
55	20241220	110433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5840	-200	5	-3.31	298106940	50443	70.14	6000	6040	5820	7850	4230	6040	5909.77	6.19	0	-25664	6206	6122	5986	5902	5766	6165	5945	153	1810	500	4340	10	1	30664223	1791	9.82	0.82	12	0.16	595.00	7110.00	12480	20240704	-53.21	5210	20241209	12.09	12480	-53.21	20240704	5210	12.09	20241209	12480	-53.21	20240704	5210	12.09	20241209	3.53	N	036200	500	153 억	1897207	N	N	0	N	N
56	20241220	100434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	-130	5	-2.15	213449890	36013	50.08	6000	6040	5870	7850	4230	6040	5927.01	6.19	0	-17686	6206	6122	5986	5902	5766	6165	5945	153	1810	500	4340	10	1	30664223	1812	9.93	0.83	12	0.12	595.00	7110.00	12480	20240704	-52.64	5210	20241209	13.44	12480	-52.64	20240704	5210	13.44	20241209	12480	-52.64	20240704	5210	13.44	20241209	3.53	N	036200	500	153 억	1897207	N	N	0	N	N
57	20241220	090435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5980	-60	5	-0.99	36893430	6163	8.57	6000	6040	5960	7850	4230	6040	5986.23	6.19	0	-1583	6206	6122	5986	5902	5766	6165	5945	153	1810	500	4340	10	1	30664223	1834	10.05	0.84	12	0.02	595.00	7110.00	12480	20240704	-52.08	5210	20241209	14.78	12480	-52.08	20240704	5210	14.78	20241209	12480	-52.08	20240704	5210	14.78	20241209	3.53	N	036200	500	153 억	1897207	N	N	0	N	N
58	20241219	160434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	-110	5	-1.79	430945380	71660	56.02	6010	6070	5850	7990	4310	6150	6013.75	6.13	0	15531	6243	6196	6103	6056	5963	6220	6080	153	1840	500	4420	10	1	30664223	1852	10.15	0.85	12	0.23	595.00	7110.00	12480	20240704	-51.60	5210	20241209	15.93	12480	-51.60	20240704	5210	15.93	20241209	12480	-51.60	20240704	5210	15.93	20241209	3.53	N	036200	500	153 억	1880622	N	N	0	N	N
59	20241219	150432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	-110	5	-1.79	407442530	67761	52.97	6010	6070	5850	7990	4310	6150	6012.94	6.13	0	15502	6243	6196	6103	6056	5963	6220	6080	153	1840	500	4420	10	1	30664223	1852	10.15	0.85	12	0.22	595.00	7110.00	12480	20240704	-51.60	5210	20241209	15.93	12480	-51.60	20240704	5210	15.93	20241209	12480	-51.60	20240704	5210	15.93	20241209	3.53	N	036200	500	153 억	1880622	N	N	0	N	N
60	20241219	140433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	-110	5	-1.79	346130970	57610	45.04	6010	6070	5850	7990	4310	6150	6008.18	6.13	0	8912	6243	6196	6103	6056	5963	6220	6080	153	1840	500	4420	10	1	30664223	1852	10.15	0.85	12	0.19	595.00	7110.00	12480	20240704	-51.60	5210	20241209	15.93	12480	-51.60	20240704	5210	15.93	20241209	12480	-51.60	20240704	5210	15.93	20241209	3.53	N	036200	500	153 억	1880622	N	N	0	N	N
61	20241219	130432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6030	-120	5	-1.95	302160390	50308	39.33	6010	6070	5850	7990	4310	6150	6006.21	6.13	0	5305	6243	6196	6103	6056	5963	6220	6080	153	1840	500	4420	10	1	30664223	1849	10.13	0.85	12	0.16	595.00	7110.00	12480	20240704	-51.68	5210	20241209	15.74	12480	-51.68	20240704	5210	15.74	20241209	12480	-51.68	20240704	5210	15.74	20241209	3.53	N	036200	500	153 억	1880622	N	N	0	N	N
62	20241219	120434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	-100	5	-1.63	277001060	46132	36.06	6010	6070	5850	7990	4310	6150	6004.53	6.13	0	5129	6243	6196	6103	6056	5963	6220	6080	153	1840	500	4420	10	1	30664223	1855	10.17	0.85	12	0.15	595.00	7110.00	12480	20240704	-51.52	5210	20241209	16.12	12480	-51.52	20240704	5210	16.12	20241209	12480	-51.52	20240704	5210	16.12	20241209	3.53	N	036200	500	153 억	1880622	N	N	0	N	N
63	20241219	110433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6030	-120	5	-1.95	267335060	44529	34.81	6010	6070	5850	7990	4310	6150	6003.62	6.13	0	4534	6243	6196	6103	6056	5963	6220	6080	153	1840	500	4420	10	1	30664223	1849	10.13	0.85	12	0.15	595.00	7110.00	12480	20240704	-51.68	5210	20241209	15.74	12480	-51.68	20240704	5210	15.74	20241209	12480	-51.68	20240704	5210	15.74	20241209	3.53	N	036200	500	153 억	1880622	N	N	0	N	N
64	20241219	100426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	-100	5	-1.63	129450850	21570	16.86	6010	6070	5850	7990	4310	6150	6001.43	6.13	0	742	6243	6196	6103	6056	5963	6220	6080	153	1840	500	4420	10	1	30664223	1855	10.17	0.85	12	0.07	595.00	7110.00	12480	20240704	-51.52	5210	20241209	16.12	12480	-51.52	20240704	5210	16.12	20241209	12480	-51.52	20240704	5210	16.12	20241209	3.53	N	036200	500	153 억	1880622	N	N	0	N	N
65	20241219	090433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6010	-140	5	-2.28	37267330	6274	4.90	6010	6010	5850	7990	4310	6150	5939.96	6.13	0	1091	6243	6196	6103	6056	5963	6220	6080	153	1840	500	4420	10	1	30664223	1843	10.10	0.85	12	0.02	595.00	7110.00	12480	20240704	-51.84	5210	20241209	15.36	12480	-51.84	20240704	5210	15.36	20241209	12480	-51.84	20240704	5210	15.36	20241209	3.53	N	036200	500	153 억	1880622	N	N	0	N	N
66	20241218	160431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	30	2	0.49	776017760	127638	74.04	6140	6150	6010	7950	4290	6120	6079.77	6.14	0	9559	6260	6190	6080	6010	5900	6225	6045	153	1830	500	4400	10	1	30664223	1886	10.34	0.86	12	0.42	595.00	7110.00	12480	20240704	-50.72	5210	20241209	18.04	12480	-50.72	20240704	5210	18.04	20241209	12480	-50.72	20240704	5210	18.04	20241209	3.45	N	036200	500	153 억	1881310	N	N	0	N	N
67	20241218	150432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6100	-20	5	-0.33	727320660	119695	69.44	6140	6150	6010	7950	4290	6120	6076.44	6.14	0	4971	6260	6190	6080	6010	5900	6225	6045	153	1830	500	4400	10	1	30664223	1871	10.25	0.86	12	0.39	595.00	7110.00	12480	20240704	-51.12	5210	20241209	17.08	12480	-51.12	20240704	5210	17.08	20241209	12480	-51.12	20240704	5210	17.08	20241209	3.45	N	036200	500	153 억	1881310	N	N	0	N	N
68	20241218	140431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	0	3	0.00	613918300	101179	58.70	6140	6150	6010	7950	4290	6120	6067.64	6.14	0	-1649	6260	6190	6080	6010	5900	6225	6045	153	1830	500	4400	10	1	30664223	1877	10.29	0.86	12	0.33	595.00	7110.00	12480	20240704	-50.96	5210	20241209	17.47	12480	-50.96	20240704	5210	17.47	20241209	12480	-50.96	20240704	5210	17.47	20241209	3.45	N	036200	500	153 억	1881310	N	N	0	N	N
69	20241218	130432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	-80	5	-1.31	459438620	75871	44.01	6140	6140	6010	7950	4290	6120	6055.51	6.14	0	-5339	6260	6190	6080	6010	5900	6225	6045	153	1830	500	4400	10	1	30664223	1852	10.15	0.85	12	0.25	595.00	7110.00	12480	20240704	-51.60	5210	20241209	15.93	12480	-51.60	20240704	5210	15.93	20241209	12480	-51.60	20240704	5210	15.93	20241209	3.45	N	036200	500	153 억	1881310	N	N	0	N	N
70	20241218	120433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	-70	5	-1.14	375091040	61895	35.91	6140	6140	6010	7950	4290	6120	6060.10	6.14	0	-7841	6260	6190	6080	6010	5900	6225	6045	153	1830	500	4400	10	1	30664223	1855	10.17	0.85	12	0.20	595.00	7110.00	12480	20240704	-51.52	5210	20241209	16.12	12480	-51.52	20240704	5210	16.12	20241209	12480	-51.52	20240704	5210	16.12	20241209	3.45	N	036200	500	153 억	1881310	N	N	0	N	N
71	20241218	110432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	-80	5	-1.31	351968580	58070	33.69	6140	6140	6010	7950	4290	6120	6061.09	6.14	0	-6220	6260	6190	6080	6010	5900	6225	6045	153	1830	500	4400	10	1	30664223	1852	10.15	0.85	12	0.19	595.00	7110.00	12480	20240704	-51.60	5210	20241209	15.93	12480	-51.60	20240704	5210	15.93	20241209	12480	-51.60	20240704	5210	15.93	20241209	3.45	N	036200	500	153 억	1881310	N	N	0	N	N
72	20241218	100432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	-80	5	-1.31	303110480	50003	29.01	6140	6140	6010	7950	4290	6120	6061.82	6.14	0	-2710	6260	6190	6080	6010	5900	6225	6045	153	1830	500	4400	10	1	30664223	1852	10.15	0.85	12	0.16	595.00	7110.00	12480	20240704	-51.60	5210	20241209	15.93	12480	-51.60	20240704	5210	15.93	20241209	12480	-51.60	20240704	5210	15.93	20241209	3.45	N	036200	500	153 억	1881310	N	N	0	N	N
73	20241218	090433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	0	3	0.00	37918110	6207	3.60	6140	6140	6030	7950	4290	6120	6108.89	6.14	0	194	6260	6190	6080	6010	5900	6225	6045	153	1830	500	4400	10	1	30664223	1877	10.29	0.86	12	0.02	595.00	7110.00	12480	20240704	-50.96	5210	20241209	17.47	12480	-50.96	20240704	5210	17.47	20241209	12480	-50.96	20240704	5210	17.47	20241209	3.45	N	036200	500	153 억	1881310	N	N	0	N	N
74	20241217	160429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	150	2	2.51	1040883340	172016	98.47	6030	6150	5970	7760	4180	5970	6051.08	5.95	0	58083	6150	6060	6010	5920	5870	6035	5895	153	1790	500	4290	10	1	30664223	1877	10.29	0.86	12	0.56	595.00	7110.00	12480	20240704	-50.96	5210	20241209	17.47	12480	-50.96	20240704	5210	17.47	20241209	12480	-50.96	20240704	5210	17.47	20241209	3.40	N	036200	500	153 억	1824128	N	N	0	N	N
75	20241217	150431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6100	130	2	2.18	1001612660	165602	94.79	6030	6150	5970	7760	4180	5970	6048.31	5.95	0	56201	6150	6060	6010	5920	5870	6035	5895	153	1790	500	4290	10	1	30664223	1871	10.25	0.86	12	0.54	595.00	7110.00	12480	20240704	-51.12	5210	20241209	17.08	12480	-51.12	20240704	5210	17.08	20241209	12480	-51.12	20240704	5210	17.08	20241209	3.40	N	036200	500	153 억	1824128	N	N	0	N	N
76	20241217	140433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6110	140	2	2.35	861648730	142628	81.64	6030	6150	5970	7760	4180	5970	6041.23	5.95	0	49162	6150	6060	6010	5920	5870	6035	5895	153	1790	500	4290	10	1	30664223	1874	10.27	0.86	12	0.47	595.00	7110.00	12480	20240704	-51.04	5210	20241209	17.27	12480	-51.04	20240704	5210	17.27	20241209	12480	-51.04	20240704	5210	17.27	20241209	3.40	N	036200	500	153 억	1824128	N	N	0	N	N
77	20241217	130422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5990	20	2	0.34	695546010	115219	65.95	6030	6150	5970	7760	4180	5970	6036.73	5.95	0	26934	6150	6060	6010	5920	5870	6035	5895	153	1790	500	4290	10	1	30664223	1837	10.07	0.84	12	0.38	595.00	7110.00	12480	20240704	-52.00	5210	20241209	14.97	12480	-52.00	20240704	5210	14.97	20241209	12480	-52.00	20240704	5210	14.97	20241209	3.40	N	036200	500	153 억	1824128	N	N	0	N	N
78	20241217	120430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5980	10	2	0.17	581433580	96177	55.05	6030	6150	5970	7760	4180	5970	6045.45	5.95	0	17750	6150	6060	6010	5920	5870	6035	5895	153	1790	500	4290	10	1	30664223	1834	10.05	0.84	12	0.31	595.00	7110.00	12480	20240704	-52.08	5210	20241209	14.78	12480	-52.08	20240704	5210	14.78	20241209	12480	-52.08	20240704	5210	14.78	20241209	3.40	N	036200	500	153 억	1824128	N	N	0	N	N
79	20241217	110431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6000	30	2	0.50	493846050	81567	46.69	6030	6150	5970	7760	4180	5970	6054.48	5.95	0	11488	6150	6060	6010	5920	5870	6035	5895	153	1790	500	4290	10	1	30664223	1840	10.08	0.84	12	0.27	595.00	7110.00	12480	20240704	-51.92	5210	20241209	15.16	12480	-51.92	20240704	5210	15.16	20241209	12480	-51.92	20240704	5210	15.16	20241209	3.40	N	036200	500	153 억	1824128	N	N	0	N	N
80	20241217	100423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6000	30	2	0.50	409737550	67570	38.68	6030	6150	5970	7760	4180	5970	6063.90	5.95	0	8475	6150	6060	6010	5920	5870	6035	5895	153	1790	500	4290	10	1	30664223	1840	10.08	0.84	12	0.22	595.00	7110.00	12480	20240704	-51.92	5210	20241209	15.16	12480	-51.92	20240704	5210	15.16	20241209	12480	-51.92	20240704	5210	15.16	20241209	3.40	N	036200	500	153 억	1824128	N	N	0	N	N
81	20241217	090431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6010	40	2	0.67	34158030	5694	3.26	6030	6050	5970	7760	4180	5970	5998.95	5.95	0	2100	6150	6060	6010	5920	5870	6035	5895	153	1790	500	4290	10	1	30664223	1843	10.10	0.85	12	0.02	595.00	7110.00	12480	20240704	-51.84	5210	20241209	15.36	12480	-51.84	20240704	5210	15.36	20241209	12480	-51.84	20240704	5210	15.36	20241209	3.40	N	036200	500	153 억	1824128	N	N	0	N	N
82	20241216	160427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5970	30	2	0.51	1048818660	174655	169.18	6090	6100	5960	7720	4160	5940	6005.09	5.95	0	408	6033	5986	5913	5866	5793	6010	5890	153	1780	500	4270	10	1	30664223	1831	10.03	0.84	12	0.57	595.00	7110.00	12480	20240704	-52.16	5210	20241209	14.59	12480	-52.16	20240704	5210	14.59	20241209	12480	-52.16	20240704	5210	14.59	20241209	3.35	N	036200	500	153 억	1823434	N	N	0	N	N
83	20241216	150431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6000	60	2	1.01	1023144610	170360	165.02	6090	6100	5960	7720	4160	5940	6005.78	5.95	0	1117	6033	5986	5913	5866	5793	6010	5890	153	1780	500	4270	10	1	30664223	1840	10.08	0.84	12	0.56	595.00	7110.00	12480	20240704	-51.92	5210	20241209	15.16	12480	-51.92	20240704	5210	15.16	20241209	12480	-51.92	20240704	5210	15.16	20241209	3.35	N	036200	500	153 억	1823434	N	N	0	N	N
84	20241216	140430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5990	50	2	0.84	876479720	145877	141.30	6090	6100	5960	7720	4160	5940	6008.35	5.95	0	9902	6033	5986	5913	5866	5793	6010	5890	153	1780	500	4270	10	1	30664223	1837	10.07	0.84	12	0.48	595.00	7110.00	12480	20240704	-52.00	5210	20241209	14.97	12480	-52.00	20240704	5210	14.97	20241209	12480	-52.00	20240704	5210	14.97	20241209	3.35	N	036200	500	153 억	1823434	N	N	0	N	N
85	20241216	130431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5990	50	2	0.84	823361660	136995	132.70	6090	6100	5970	7720	4160	5940	6010.16	5.95	0	12420	6033	5986	5913	5866	5793	6010	5890	153	1780	500	4270	10	1	30664223	1837	10.07	0.84	12	0.45	595.00	7110.00	12480	20240704	-52.00	5210	20241209	14.97	12480	-52.00	20240704	5210	14.97	20241209	12480	-52.00	20240704	5210	14.97	20241209	3.35	N	036200	500	153 억	1823434	N	N	0	N	N
86	20241216	120431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5990	50	2	0.84	609970880	101383	98.20	6090	6100	5970	7720	4160	5940	6016.50	5.95	0	14866	6033	5986	5913	5866	5793	6010	5890	153	1780	500	4270	10	1	30664223	1837	10.07	0.84	12	0.33	595.00	7110.00	12480	20240704	-52.00	5210	20241209	14.97	12480	-52.00	20240704	5210	14.97	20241209	12480	-52.00	20240704	5210	14.97	20241209	3.35	N	036200	500	153 억	1823434	N	N	0	N	N
87	20241216	110430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6000	60	2	1.01	528430540	87776	85.02	6090	6100	5970	7720	4160	5940	6020.22	5.95	0	19040	6033	5986	5913	5866	5793	6010	5890	153	1780	500	4270	10	1	30664223	1840	10.08	0.84	12	0.29	595.00	7110.00	12480	20240704	-51.92	5210	20241209	15.16	12480	-51.92	20240704	5210	15.16	20241209	12480	-51.92	20240704	5210	15.16	20241209	3.35	N	036200	500	153 억	1823434	N	N	0	N	N
88	20241216	100431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6020	80	2	1.35	313334280	51887	50.26	6090	6100	5990	7720	4160	5940	6038.78	5.95	0	14175	6033	5986	5913	5866	5793	6010	5890	153	1780	500	4270	10	1	30664223	1846	10.12	0.85	12	0.17	595.00	7110.00	12480	20240704	-51.76	5210	20241209	15.55	12480	-51.76	20240704	5210	15.55	20241209	12480	-51.76	20240704	5210	15.55	20241209	3.35	N	036200	500	153 억	1823434	N	N	0	N	N
89	20241216	090431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6010	70	2	1.18	25609260	4239	4.11	6090	6090	6000	7720	4160	5940	6041.34	5.95	0	274	6033	5986	5913	5866	5793	6010	5890	153	1780	500	4270	10	1	30664223	1843	10.10	0.85	12	0.01	595.00	7110.00	12480	20240704	-51.84	5210	20241209	15.36	12480	-51.84	20240704	5210	15.36	20241209	12480	-51.84	20240704	5210	15.36	20241209	3.35	N	036200	500	153 억	1823434	N	N	0	N	N
90	20241213	160424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5940	10	2	0.17	606347920	102598	54.08	5920	5960	5840	7700	4160	5930	5909.91	5.88	0	19269	6123	6026	5923	5826	5723	6075	5875	153	1770	500	4260	10	1	30664223	1821	9.98	0.84	12	0.33	595.00	7110.00	12480	20240704	-52.40	5210	20241209	14.01	12480	-52.40	20240704	5210	14.01	20241209	12480	-52.40	20240704	5210	14.01	20241209	3.37	N	036200	500	153 억	1804203	N	N	1	N	N
91	20241213	150429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	-10	5	-0.17	577787910	97783	51.54	5920	5960	5840	7700	4160	5930	5908.88	5.88	0	18158	6123	6026	5923	5826	5723	6075	5875	153	1770	500	4260	10	1	30664223	1815	9.95	0.83	12	0.32	595.00	7110.00	12480	20240704	-52.56	5210	20241209	13.63	12480	-52.56	20240704	5210	13.63	20241209	12480	-52.56	20240704	5210	13.63	20241209	3.37	N	036200	500	153 억	1804203	N	N	1	N	N
92	20241213	140430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5930	0	3	0.00	522250940	88399	46.59	5920	5960	5840	7700	4160	5930	5907.88	5.88	0	16981	6123	6026	5923	5826	5723	6075	5875	153	1770	500	4260	10	1	30664223	1818	9.97	0.83	12	0.29	595.00	7110.00	12480	20240704	-52.48	5210	20241209	13.82	12480	-52.48	20240704	5210	13.82	20241209	12480	-52.48	20240704	5210	13.82	20241209	3.37	N	036200	500	153 억	1804203	N	N	1	N	N
93	20241213	130431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	-30	5	-0.51	455159090	77089	40.63	5920	5960	5840	7700	4160	5930	5904.33	5.88	0	14492	6123	6026	5923	5826	5723	6075	5875	153	1770	500	4260	10	1	30664223	1809	9.92	0.83	12	0.25	595.00	7110.00	12480	20240704	-52.72	5210	20241209	13.24	12480	-52.72	20240704	5210	13.24	20241209	12480	-52.72	20240704	5210	13.24	20241209	3.37	N	036200	500	153 억	1804203	N	N	1	N	N
94	20241213	120430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	-10	5	-0.17	301800610	51135	26.95	5920	5960	5840	7700	4160	5930	5902.04	5.88	0	4046	6123	6026	5923	5826	5723	6075	5875	153	1770	500	4260	10	1	30664223	1815	9.95	0.83	12	0.17	595.00	7110.00	12480	20240704	-52.56	5210	20241209	13.63	12480	-52.56	20240704	5210	13.63	20241209	12480	-52.56	20240704	5210	13.63	20241209	3.37	N	036200	500	153 억	1804203	N	N	1	N	N
95	20241213	110429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	-30	5	-0.51	204186630	34667	18.27	5920	5940	5840	7700	4160	5930	5889.94	5.88	0	-1511	6123	6026	5923	5826	5723	6075	5875	153	1770	500	4260	10	1	30664223	1809	9.92	0.83	12	0.11	595.00	7110.00	12480	20240704	-52.72	5210	20241209	13.24	12480	-52.72	20240704	5210	13.24	20241209	12480	-52.72	20240704	5210	13.24	20241209	3.37	N	036200	500	153 억	1804203	N	N	1	N	N
96	20241213	100429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	-30	5	-0.51	131424390	22323	11.77	5920	5940	5840	7700	4160	5930	5887.40	5.88	0	-2470	6123	6026	5923	5826	5723	6075	5875	153	1770	500	4260	10	1	30664223	1809	9.92	0.83	12	0.07	595.00	7110.00	12480	20240704	-52.72	5210	20241209	13.24	12480	-52.72	20240704	5210	13.24	20241209	12480	-52.72	20240704	5210	13.24	20241209	3.37	N	036200	500	153 억	1804203	N	N	1	N	N
97	20241213	090429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	-40	5	-0.67	17276590	2934	1.55	5920	5920	5870	7700	4160	5930	5888.41	5.88	0	1082	6123	6026	5923	5826	5723	6075	5875	153	1770	500	4260	10	1	30664223	1806	9.90	0.83	12	0.01	595.00	7110.00	12480	20240704	-52.80	5210	20241209	13.05	12480	-52.80	20240704	5210	13.05	20241209	12480	-52.80	20240704	5210	13.05	20241209	3.37	N	036200	500	153 억	1804203	N	N	1	N	N
98	20241212	160434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5930	130	2	2.24	1114539830	188266	82.43	5900	6020	5820	7540	4060	5800	5919.98	5.81	0	23578	6086	5942	5726	5582	5366	6015	5655	153	1740	500	4170	10	1	30664223	1818	9.97	0.83	12	0.61	595.00	7110.00	12480	20240704	-52.48	5210	20241209	13.82	12480	-52.48	20240704	5210	13.82	20241209	12480	-52.48	20240704	5210	13.82	20241209	3.41	N	036200	500	153 억	1782488	N	N	1	N	N
99	20241212	150428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	110	2	1.90	1056498050	178461	78.13	5900	6020	5820	7540	4060	5800	5920.05	5.81	0	21880	6086	5942	5726	5582	5366	6015	5655	153	1740	500	4170	10	1	30664223	1812	9.93	0.83	12	0.58	595.00	7110.00	12480	20240704	-52.64	5210	20241209	13.44	12480	-52.64	20240704	5210	13.44	20241209	12480	-52.64	20240704	5210	13.44	20241209	3.41	N	036200	500	153 억	1782488	N	N	10	N	N
100	20241212	140427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	100	2	1.72	795165640	134266	58.78	5900	6020	5820	7540	4060	5800	5922.32	5.81	0	5904	6086	5942	5726	5582	5366	6015	5655	153	1740	500	4170	10	1	30664223	1809	9.92	0.83	12	0.44	595.00	7110.00	12480	20240704	-52.72	5210	20241209	13.24	12480	-52.72	20240704	5210	13.24	20241209	12480	-52.72	20240704	5210	13.24	20241209	3.41	N	036200	500	153 억	1782488	N	N	10	N	N
101	20241212	130426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	90	2	1.55	648824080	109465	47.93	5900	6020	5820	7540	4060	5800	5927.23	5.81	0	-5004	6086	5942	5726	5582	5366	6015	5655	153	1740	500	4170	10	1	30664223	1806	9.90	0.83	12	0.36	595.00	7110.00	12480	20240704	-52.80	5210	20241209	13.05	12480	-52.80	20240704	5210	13.05	20241209	12480	-52.80	20240704	5210	13.05	20241209	3.41	N	036200	500	153 억	1782488	N	N	10	N	N
102	20241212	120425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5930	130	2	2.24	590356750	99566	43.59	5900	6020	5820	7540	4060	5800	5929.30	5.81	0	-1534	6086	5942	5726	5582	5366	6015	5655	153	1740	500	4170	10	1	30664223	1818	9.97	0.83	12	0.32	595.00	7110.00	12480	20240704	-52.48	5210	20241209	13.82	12480	-52.48	20240704	5210	13.82	20241209	12480	-52.48	20240704	5210	13.82	20241209	3.41	N	036200	500	153 억	1782488	N	N	10	N	N
103	20241212	110425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5970	170	2	2.93	434420470	73353	32.12	5900	6020	5820	7540	4060	5800	5922.33	5.81	0	-9941	6086	5942	5726	5582	5366	6015	5655	153	1740	500	4170	10	1	30664223	1831	10.03	0.84	12	0.24	595.00	7110.00	12480	20240704	-52.16	5210	20241209	14.59	12480	-52.16	20240704	5210	14.59	20241209	12480	-52.16	20240704	5210	14.59	20241209	3.41	N	036200	500	153 억	1782488	N	N	10	N	N
104	20241212	100424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5850	50	2	0.86	283599880	47837	20.94	5900	6020	5830	7540	4060	5800	5928.46	5.81	0	-6501	6086	5942	5726	5582	5366	6015	5655	153	1740	500	4170	10	1	30664223	1794	9.83	0.82	12	0.16	595.00	7110.00	12480	20240704	-53.12	5210	20241209	12.28	12480	-53.12	20240704	5210	12.28	20241209	12480	-53.12	20240704	5210	12.28	20241209	3.41	N	036200	500	153 억	1782488	N	N	10	N	N
105	20241212	090427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5950	150	2	2.59	48304340	8168	3.58	5900	5980	5850	7540	4060	5800	5913.85	5.81	0	-404	6086	5942	5726	5582	5366	6015	5655	153	1740	500	4170	10	1	30664223	1825	10.00	0.84	12	0.03	595.00	7110.00	12480	20240704	-52.32	5210	20241209	14.20	12480	-52.32	20240704	5210	14.20	20241209	12480	-52.32	20240704	5210	14.20	20241209	3.41	N	036200	500	153 억	1782488	N	N	10	N	N
106	20241211	160424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5800	290	2	5.26	1322256490	228196	169.77	5510	5870	5510	7160	3860	5510	5794.39	5.55	0	82225	5730	5620	5440	5330	5150	5675	5385	153	1650	500	3960	10	1	30664223	1779	9.75	0.82	12	0.74	595.00	7110.00	12480	20240704	-53.53	5210	20241209	11.32	12480	-53.53	20240704	5210	11.32	20241209	12480	-53.53	20240704	5210	11.32	20241209	3.51	N	036200	500	153 억	1700338	N	N	10	N	N
107	20241211	150328	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5810	300	2	5.44	1245119190	214928	159.90	5510	5870	5510	7160	3860	5510	5793.19	5.55	0	80893	5730	5620	5440	5330	5150	5675	5385	153	1650	500	3960	10	1	30664223	1782	9.76	0.82	12	0.70	595.00	7110.00	12480	20240704	-53.45	5210	20241209	11.52	12480	-53.45	20240704	5210	11.52	20241209	12480	-53.45	20240704	5210	11.52	20241209	3.51	N	036200	500	153 억	1700338	N	N	0	N	N
108	20241211	140426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5770	260	2	4.72	909423570	157062	116.85	5510	5870	5510	7160	3860	5510	5790.22	5.55	0	40697	5730	5620	5440	5330	5150	5675	5385	153	1650	500	3960	10	1	30664223	1769	9.70	0.81	12	0.51	595.00	7110.00	12480	20240704	-53.77	5210	20241209	10.75	12480	-53.77	20240704	5210	10.75	20241209	12480	-53.77	20240704	5210	10.75	20241209	3.51	N	036200	500	153 억	1700338	N	N	0	N	N
109	20241211	130428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5770	260	2	4.72	860189820	148532	110.50	5510	5870	5510	7160	3860	5510	5791.28	5.55	0	41220	5730	5620	5440	5330	5150	5675	5385	153	1650	500	3960	10	1	30664223	1769	9.70	0.81	12	0.48	595.00	7110.00	12480	20240704	-53.77	5210	20241209	10.75	12480	-53.77	20240704	5210	10.75	20241209	12480	-53.77	20240704	5210	10.75	20241209	3.51	N	036200	500	153 억	1700338	N	N	0	N	N
110	20241211	120429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5790	280	2	5.08	781133440	134884	100.35	5510	5870	5510	7160	3860	5510	5791.15	5.55	0	33776	5730	5620	5440	5330	5150	5675	5385	153	1650	500	3960	10	1	30664223	1775	9.73	0.81	12	0.44	595.00	7110.00	12480	20240704	-53.61	5210	20241209	11.13	12480	-53.61	20240704	5210	11.13	20241209	12480	-53.61	20240704	5210	11.13	20241209	3.51	N	036200	500	153 억	1700338	N	N	0	N	N
111	20241211	110426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5800	290	2	5.26	592498300	102345	76.14	5510	5870	5510	7160	3860	5510	5789.23	5.55	0	34879	5730	5620	5440	5330	5150	5675	5385	153	1650	500	3960	10	1	30664223	1779	9.75	0.82	12	0.33	595.00	7110.00	12480	20240704	-53.53	5210	20241209	11.32	12480	-53.53	20240704	5210	11.32	20241209	12480	-53.53	20240704	5210	11.32	20241209	3.51	N	036200	500	153 억	1700338	N	N	0	N	N
112	20241211	100427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5820	310	2	5.63	433502120	75024	55.82	5510	5870	5510	7160	3860	5510	5778.18	5.55	0	23501	5730	5620	5440	5330	5150	5675	5385	153	1650	500	3960	10	1	30664223	1785	9.78	0.82	12	0.24	595.00	7110.00	12480	20240704	-53.37	5210	20241209	11.71	12480	-53.37	20240704	5210	11.71	20241209	12480	-53.37	20240704	5210	11.71	20241209	3.51	N	036200	500	153 억	1700338	N	N	0	N	N
113	20241211	090429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5590	80	2	1.45	15436120	2773	2.06	5510	5600	5510	7160	3860	5510	5566.58	5.55	0	456	5730	5620	5440	5330	5150	5675	5385	153	1650	500	3960	10	1	30664223	1714	9.39	0.79	12	0.01	595.00	7110.00	12480	20240704	-55.21	5210	20241209	7.29	12480	-55.21	20240704	5210	7.29	20241209	12480	-55.21	20240704	5210	7.29	20241209	3.51	N	036200	500	153 억	1700338	N	N	0	N	N
114	20241210	160425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	230	2	4.36	732549600	133601	65.64	5260	5550	5260	6860	3700	5280	5483.14	5.45	0	29033	5580	5430	5320	5170	5060	5375	5115	153	1580	500	3800	10	1	30664223	1690	9.26	0.77	12	0.44	595.00	7110.00	12480	20240704	-55.85	5210	20241209	5.76	12480	-55.85	20240704	5210	5.76	20241209	12480	-55.85	20240704	5210	5.76	20241209	3.58	N	036200	500	153 억	1671339	N	N	1	N	N
115	20241210	150425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	250	2	4.73	703254100	128300	63.04	5260	5550	5260	6860	3700	5280	5481.37	5.45	0	28237	5580	5430	5320	5170	5060	5375	5115	153	1580	500	3800	10	1	30664223	1696	9.29	0.78	12	0.42	595.00	7110.00	12480	20240704	-55.69	5210	20241209	6.14	12480	-55.69	20240704	5210	6.14	20241209	12480	-55.69	20240704	5210	6.14	20241209	3.58	N	036200	500	153 억	1671339	N	N	1	N	N
116	20241210	140425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	250	2	4.73	663202060	121064	59.48	5260	5550	5260	6860	3700	5280	5478.16	5.45	0	29450	5580	5430	5320	5170	5060	5375	5115	153	1580	500	3800	10	1	30664223	1696	9.29	0.78	12	0.39	595.00	7110.00	12480	20240704	-55.69	5210	20241209	6.14	12480	-55.69	20240704	5210	6.14	20241209	12480	-55.69	20240704	5210	6.14	20241209	3.58	N	036200	500	153 억	1671339	N	N	1	N	N
117	20241210	130424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	240	2	4.55	616555060	112636	55.34	5260	5550	5260	6860	3700	5280	5473.92	5.45	0	31073	5580	5430	5320	5170	5060	5375	5115	153	1580	500	3800	10	1	30664223	1693	9.28	0.78	12	0.37	595.00	7110.00	12480	20240704	-55.77	5210	20241209	5.95	12480	-55.77	20240704	5210	5.95	20241209	12480	-55.77	20240704	5210	5.95	20241209	3.58	N	036200	500	153 억	1671339	N	N	1	N	N
118	20241210	120424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	260	2	4.92	547961100	100190	49.22	5260	5550	5260	6860	3700	5280	5469.28	5.45	0	27937	5580	5430	5320	5170	5060	5375	5115	153	1580	500	3800	10	1	30664223	1699	9.31	0.78	12	0.33	595.00	7110.00	12480	20240704	-55.61	5210	20241209	6.33	12480	-55.61	20240704	5210	6.33	20241209	12480	-55.61	20240704	5210	6.33	20241209	3.58	N	036200	500	153 억	1671339	N	N	1	N	N
119	20241210	110423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	250	2	4.73	482373590	88325	43.40	5260	5550	5260	6860	3700	5280	5461.41	5.45	0	29226	5580	5430	5320	5170	5060	5375	5115	153	1580	500	3800	10	1	30664223	1696	9.29	0.78	12	0.29	595.00	7110.00	12480	20240704	-55.69	5210	20241209	6.14	12480	-55.69	20240704	5210	6.14	20241209	12480	-55.69	20240704	5210	6.14	20241209	3.58	N	036200	500	153 억	1671339	N	N	1	N	N
120	20241210	100424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	220	2	4.17	323247970	59494	29.23	5260	5550	5260	6860	3700	5280	5433.36	5.45	0	9467	5580	5430	5320	5170	5060	5375	5115	153	1580	500	3800	10	1	30664223	1687	9.24	0.77	12	0.19	595.00	7110.00	12480	20240704	-55.93	5210	20241209	5.57	12480	-55.93	20240704	5210	5.57	20241209	12480	-55.93	20240704	5210	5.57	20241209	3.58	N	036200	500	153 억	1671339	N	N	1	N	N
121	20241210	090427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	140	2	2.65	98349910	18573	9.13	5260	5500	5260	6860	3700	5280	5295.34	5.45	0	1702	5580	5430	5320	5170	5060	5375	5115	153	1580	500	3800	10	1	30664223	1662	9.11	0.76	12	0.06	595.00	7110.00	12480	20240704	-56.57	5210	20241209	4.03	12480	-56.57	20240704	5210	4.03	20241209	12480	-56.57	20240704	5210	4.03	20241209	3.58	N	036200	500	153 억	1671339	N	N	1	N	N
122	20241209	160422	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5280	-330	5	-5.88	1081191280	202100	105.07	5450	5470	5210	7290	3930	5610	5350.10	5.32	0	6624	6023	5816	5583	5376	5143	5700	5260	153	1680	500	4030	10	1	30664223	1619	8.87	0.74	12	0.66	595.00	7110.00	12480	20240704	-57.69	5210	20241209	1.34	12480	-57.69	20240704	5210	1.34	20241209	12480	-57.69	20240704	5210	1.34	20241209	3.67	N	036200	500	153 억	1632617	N	N	1	N	N
123	20241209	150425	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5360	-250	5	-4.46	1014491110	189544	98.54	5450	5470	5210	7290	3930	5610	5352.27	5.32	0	6263	6023	5816	5583	5376	5143	5700	5260	153	1680	500	4030	10	1	30664223	1644	9.01	0.75	12	0.62	595.00	7110.00	12480	20240704	-57.05	5210	20241209	2.88	12480	-57.05	20240704	5210	2.88	20241209	12480	-57.05	20240704	5210	2.88	20241209	3.67	N	036200	500	153 억	1632617	N	N	0	N	N
124	20241209	140424	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5400	-210	5	-3.74	913646850	170750	88.77	5450	5470	5210	7290	3930	5610	5350.79	5.32	0	5952	6023	5816	5583	5376	5143	5700	5260	153	1680	500	4030	10	1	30664223	1656	9.08	0.76	12	0.56	595.00	7110.00	12480	20240704	-56.73	5210	20241209	3.65	12480	-56.73	20240704	5210	3.65	20241209	12480	-56.73	20240704	5210	3.65	20241209	3.67	N	036200	500	153 억	1632617	N	N	0	N	N
125	20241209	130425	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5430	-180	5	-3.21	735853830	137779	71.63	5450	5470	5210	7290	3930	5610	5340.83	5.32	0	1688	6023	5816	5583	5376	5143	5700	5260	153	1680	500	4030	10	1	30664223	1665	9.13	0.76	12	0.45	595.00	7110.00	12480	20240704	-56.49	5210	20241209	4.22	12480	-56.49	20240704	5210	4.22	20241209	12480	-56.49	20240704	5210	4.22	20241209	3.67	N	036200	500	153 억	1632617	N	N	0	N	N
126	20241209	120423	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5410	-200	5	-3.57	655843690	123010	63.95	5450	5470	5210	7290	3930	5610	5331.63	5.32	0	-257	6023	5816	5583	5376	5143	5700	5260	153	1680	500	4030	10	1	30664223	1659	9.09	0.76	12	0.40	595.00	7110.00	12480	20240704	-56.65	5210	20241209	3.84	12480	-56.65	20240704	5210	3.84	20241209	12480	-56.65	20240704	5210	3.84	20241209	3.67	N	036200	500	153 억	1632617	N	N	0	N	N
127	20241209	110424	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5360	-250	5	-4.46	547166090	102859	53.48	5450	5470	5210	7290	3930	5610	5319.57	5.32	0	-6592	6023	5816	5583	5376	5143	5700	5260	153	1680	500	4030	10	1	30664223	1644	9.01	0.75	12	0.34	595.00	7110.00	12480	20240704	-57.05	5210	20241209	2.88	12480	-57.05	20240704	5210	2.88	20241209	12480	-57.05	20240704	5210	2.88	20241209	3.67	N	036200	500	153 억	1632617	N	N	0	N	N
128	20241209	100423	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5380	-230	5	-4.10	342333930	64511	33.54	5450	5470	5210	7290	3930	5610	5306.60	5.32	0	-7479	6023	5816	5583	5376	5143	5700	5260	153	1680	500	4030	10	1	30664223	1650	9.04	0.76	12	0.21	595.00	7110.00	12480	20240704	-56.89	5210	20241209	3.26	12480	-56.89	20240704	5210	3.26	20241209	12480	-56.89	20240704	5210	3.26	20241209	3.67	N	036200	500	153 억	1632617	N	N	0	N	N
129	20241209	090421	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5340	-270	5	-4.81	42922930	7946	4.13	5450	5470	5340	7290	3930	5610	5401.83	5.32	0	-2995	6023	5816	5583	5376	5143	5700	5260	153	1680	500	4030	10	1	30664223	1637	8.97	0.75	12	0.03	595.00	7110.00	12480	20240704	-57.21	5340	20241209	0.00	12480	-57.21	20240704	5340	0.00	20241209	12480	-57.21	20240704	5340	0.00	20241209	3.67	N	036200	500	153 억	1632617	N	N	0	N	N
130	20241206	160420	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5610	-130	5	-2.26	1055497510	191434	151.98	5740	5790	5350	7460	4020	5740	5513.62	5.31	0	1710	5973	5856	5713	5596	5453	5915	5655	153	1720	500	4130	10	1	30664223	1720	9.43	0.79	12	0.62	595.00	7110.00	12480	20240704	-55.05	5350	20241206	4.86	12480	-55.05	20240704	5350	4.86	20241206	12480	-55.05	20240704	5350	4.86	20241206	3.69	N	036200	500	153 억	1628913	N	N	190	N	N
131	20241206	150421	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5620	-120	5	-2.09	997604600	181034	143.73	5740	5790	5350	7460	4020	5740	5510.59	5.31	0	1122	5973	5856	5713	5596	5453	5915	5655	153	1720	500	4130	10	1	30664223	1723	9.45	0.79	12	0.59	595.00	7110.00	12480	20240704	-54.97	5350	20241206	5.05	12480	-54.97	20240704	5350	5.05	20241206	12480	-54.97	20240704	5350	5.05	20241206	3.69	N	036200	500	153 억	1628913	N	N	190	N	N
132	20241206	140420	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5510	-230	5	-4.01	865841230	157388	124.95	5740	5790	5350	7460	4020	5740	5501.32	5.31	0	-10845	5973	5856	5713	5596	5453	5915	5655	153	1720	500	4130	10	1	30664223	1690	9.26	0.77	12	0.51	595.00	7110.00	12480	20240704	-55.85	5350	20241206	2.99	12480	-55.85	20240704	5350	2.99	20241206	12480	-55.85	20240704	5350	2.99	20241206	3.69	N	036200	500	153 억	1628913	N	N	190	N	N
133	20241206	130421	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5480	-260	5	-4.53	786066990	142889	113.44	5740	5790	5350	7460	4020	5740	5501.24	5.31	0	-16829	5973	5856	5713	5596	5453	5915	5655	153	1720	500	4130	10	1	30664223	1680	9.21	0.77	12	0.47	595.00	7110.00	12480	20240704	-56.09	5350	20241206	2.43	12480	-56.09	20240704	5350	2.43	20241206	12480	-56.09	20240704	5350	2.43	20241206	3.69	N	036200	500	153 억	1628913	N	N	190	N	N
134	20241206	120419	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5490	-250	5	-4.36	722165160	131242	104.20	5740	5790	5350	7460	4020	5740	5502.55	5.31	0	-19718	5973	5856	5713	5596	5453	5915	5655	153	1720	500	4130	10	1	30664223	1683	9.23	0.77	12	0.43	595.00	7110.00	12480	20240704	-56.01	5350	20241206	2.62	12480	-56.01	20240704	5350	2.62	20241206	12480	-56.01	20240704	5350	2.62	20241206	3.69	N	036200	500	153 억	1628913	N	N	190	N	N
135	20241206	110421	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5420	-320	5	-5.57	617006880	112047	88.96	5740	5790	5350	7460	4020	5740	5506.68	5.31	0	-15049	5973	5856	5713	5596	5453	5915	5655	153	1720	500	4130	10	1	30664223	1662	9.11	0.76	12	0.37	595.00	7110.00	12480	20240704	-56.57	5350	20241206	1.31	12480	-56.57	20240704	5350	1.31	20241206	12480	-56.57	20240704	5350	1.31	20241206	3.69	N	036200	500	153 억	1628913	N	N	190	N	N
136	20241206	100418	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5520	-220	5	-3.83	281913140	50528	40.12	5740	5790	5490	7460	4020	5740	5579.34	5.31	0	-8814	5973	5856	5713	5596	5453	5915	5655	153	1720	500	4130	10	1	30664223	1693	9.28	0.78	12	0.16	595.00	7110.00	12480	20240704	-55.77	5490	20241206	0.55	12480	-55.77	20240704	5490	0.55	20241206	12480	-55.77	20240704	5490	0.55	20241206	3.69	N	036200	500	153 억	1628913	N	N	190	N	N
137	20241206	090420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5680	-60	5	-1.05	10834100	1897	1.51	5740	5790	5680	7460	4020	5740	5711.18	5.31	0	-856	5973	5856	5713	5596	5453	5915	5655	153	1720	500	4130	10	1	30664223	1742	9.55	0.80	12	0.01	595.00	7110.00	12480	20240704	-54.49	5540	20241204	2.53	12480	-54.49	20240704	5540	2.53	20241204	12480	-54.49	20240704	5540	2.53	20241204	3.69	N	036200	500	153 억	1628913	N	N	190	N	N
138	20241205	160413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5740	160	2	2.87	716846800	125140	81.78	5670	5830	5570	7250	3910	5580	5728.36	5.22	0	29898	5793	5686	5613	5506	5433	5650	5470	153	1670	500	4010	10	1	30664223	1760	9.65	0.81	12	0.41	595.00	7110.00	12480	20240704	-54.01	5540	20241204	3.61	12480	-54.01	20240704	5540	3.61	20241204	12480	-54.01	20240704	5540	3.61	20241204	3.66	N	036200	500	153 억	1599485	N	N	190	N	N
139	20241205	150417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5740	160	2	2.87	677057950	118203	77.24	5670	5830	5570	7250	3910	5580	5727.93	5.22	0	29606	5793	5686	5613	5506	5433	5650	5470	153	1670	500	4010	10	1	30664223	1760	9.65	0.81	12	0.39	595.00	7110.00	12480	20240704	-54.01	5540	20241204	3.61	12480	-54.01	20240704	5540	3.61	20241204	12480	-54.01	20240704	5540	3.61	20241204	3.66	N	036200	500	153 억	1599485	N	N	0	N	N
140	20241205	140414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5740	160	2	2.87	406074030	71294	46.59	5670	5780	5570	7250	3910	5580	5695.77	5.22	0	15726	5793	5686	5613	5506	5433	5650	5470	153	1670	500	4010	10	1	30664223	1760	9.65	0.81	12	0.23	595.00	7110.00	12480	20240704	-54.01	5540	20241204	3.61	12480	-54.01	20240704	5540	3.61	20241204	12480	-54.01	20240704	5540	3.61	20241204	3.66	N	036200	500	153 억	1599485	N	N	0	N	N
141	20241205	130414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5710	130	2	2.33	364638040	64034	41.84	5670	5780	5570	7250	3910	5580	5694.45	5.22	0	12598	5793	5686	5613	5506	5433	5650	5470	153	1670	500	4010	10	1	30664223	1751	9.60	0.80	12	0.21	595.00	7110.00	12480	20240704	-54.25	5540	20241204	3.07	12480	-54.25	20240704	5540	3.07	20241204	12480	-54.25	20240704	5540	3.07	20241204	3.66	N	036200	500	153 억	1599485	N	N	0	N	N
142	20241205	120416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5770	190	2	3.41	311187410	54735	35.77	5670	5770	5570	7250	3910	5580	5685.35	5.22	0	11659	5793	5686	5613	5506	5433	5650	5470	153	1670	500	4010	10	1	30664223	1769	9.70	0.81	12	0.18	595.00	7110.00	12480	20240704	-53.77	5540	20241204	4.15	12480	-53.77	20240704	5540	4.15	20241204	12480	-53.77	20240704	5540	4.15	20241204	3.66	N	036200	500	153 억	1599485	N	N	0	N	N
143	20241205	110414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5700	120	2	2.15	184551370	32592	21.30	5670	5760	5570	7250	3910	5580	5662.48	5.22	0	7014	5793	5686	5613	5506	5433	5650	5470	153	1670	500	4010	10	1	30664223	1748	9.58	0.80	12	0.11	595.00	7110.00	12480	20240704	-54.33	5540	20241204	2.89	12480	-54.33	20240704	5540	2.89	20241204	12480	-54.33	20240704	5540	2.89	20241204	3.66	N	036200	500	153 억	1599485	N	N	0	N	N
144	20241205	100412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	70	2	1.25	123261570	21844	14.27	5670	5700	5570	7250	3910	5580	5642.82	5.22	0	2336	5793	5686	5613	5506	5433	5650	5470	153	1670	500	4010	10	1	30664223	1733	9.50	0.79	12	0.07	595.00	7110.00	12480	20240704	-54.73	5540	20241204	1.99	12480	-54.73	20240704	5540	1.99	20241204	12480	-54.73	20240704	5540	1.99	20241204	3.66	N	036200	500	153 억	1599485	N	N	0	N	N
145	20241205	090415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	70	2	1.25	15739510	2779	1.82	5670	5680	5650	7250	3910	5580	5663.82	5.22	0	2194	5793	5686	5613	5506	5433	5650	5470	153	1670	500	4010	10	1	30664223	1733	9.50	0.79	12	0.01	595.00	7110.00	12480	20240704	-54.73	5540	20241204	1.99	12480	-54.73	20240704	5540	1.99	20241204	12480	-54.73	20240704	5540	1.99	20241204	3.66	N	036200	500	153 억	1599485	N	N	0	N	N
146	20241204	160408	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5580	-180	5	-3.12	849282360	151205	189.87	5600	5720	5540	7480	4040	5760	5617.17	5.15	0	20049	5853	5806	5723	5676	5593	5830	5700	153	1720	500	4140	10	1	30664223	1711	9.38	0.78	12	0.49	595.00	7110.00	12480	20240704	-55.29	5540	20241204	0.72	12480	-55.29	20240704	5540	0.72	20241204	12480	-55.29	20240704	5540	0.72	20241204	3.62	N	036200	500	153 억	1579431	N	N	1	N	N
147	20241204	150409	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5630	-130	5	-2.26	780598780	138910	174.43	5600	5720	5540	7480	4040	5760	5619.46	5.15	0	18259	5853	5806	5723	5676	5593	5830	5700	153	1720	500	4140	10	1	30664223	1726	9.46	0.79	12	0.45	595.00	7110.00	12480	20240704	-54.89	5540	20241204	1.62	12480	-54.89	20240704	5540	1.62	20241204	12480	-54.89	20240704	5540	1.62	20241204	3.62	N	036200	500	153 억	1579431	N	N	1	N	N
148	20241204	140408	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5600	-160	5	-2.78	684486440	121669	152.78	5600	5720	5540	7480	4040	5760	5625.81	5.15	0	15615	5853	5806	5723	5676	5593	5830	5700	153	1720	500	4140	10	1	30664223	1717	9.41	0.79	12	0.40	595.00	7110.00	12480	20240704	-55.13	5540	20241204	1.08	12480	-55.13	20240704	5540	1.08	20241204	12480	-55.13	20240704	5540	1.08	20241204	3.62	N	036200	500	153 억	1579431	N	N	1	N	N
149	20241204	130406	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5650	-110	5	-1.91	629987270	112005	140.64	5600	5720	5540	7480	4040	5760	5624.64	5.15	0	18037	5853	5806	5723	5676	5593	5830	5700	153	1720	500	4140	10	1	30664223	1733	9.50	0.79	12	0.37	595.00	7110.00	12480	20240704	-54.73	5540	20241204	1.99	12480	-54.73	20240704	5540	1.99	20241204	12480	-54.73	20240704	5540	1.99	20241204	3.62	N	036200	500	153 억	1579431	N	N	1	N	N
150	20241204	120404	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5640	-120	5	-2.08	560553890	99629	125.10	5600	5720	5540	7480	4040	5760	5626.41	5.15	0	15651	5853	5806	5723	5676	5593	5830	5700	153	1720	500	4140	10	1	30664223	1729	9.48	0.79	12	0.32	595.00	7110.00	12480	20240704	-54.81	5540	20241204	1.81	12480	-54.81	20240704	5540	1.81	20241204	12480	-54.81	20240704	5540	1.81	20241204	3.62	N	036200	500	153 억	1579431	N	N	1	N	N
151	20241204	110401	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5580	-180	5	-3.12	497814380	88421	111.03	5600	5720	5540	7480	4040	5760	5630.05	5.15	0	11027	5853	5806	5723	5676	5593	5830	5700	153	1720	500	4140	10	1	30664223	1711	9.38	0.78	12	0.29	595.00	7110.00	12480	20240704	-55.29	5540	20241204	0.72	12480	-55.29	20240704	5540	0.72	20241204	12480	-55.29	20240704	5540	0.72	20241204	3.62	N	036200	500	153 억	1579431	N	N	1	N	N
152	20241204	100400	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5700	-60	5	-1.04	325267530	57647	72.39	5600	5720	5540	7480	4040	5760	5642.40	5.15	0	7025	5853	5806	5723	5676	5593	5830	5700	153	1720	500	4140	10	1	30664223	1748	9.58	0.80	12	0.19	595.00	7110.00	12480	20240704	-54.33	5540	20241204	2.89	12480	-54.33	20240704	5540	2.89	20241204	12480	-54.33	20240704	5540	2.89	20241204	3.62	N	036200	500	153 억	1579431	N	N	1	N	N
153	20241204	090406	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5630	-130	5	-2.26	68556780	12249	15.38	5600	5640	5540	7480	4040	5760	5596.93	5.15	0	1993	5853	5806	5723	5676	5593	5830	5700	153	1720	500	4140	10	1	30664223	1726	9.46	0.79	12	0.04	595.00	7110.00	12480	20240704	-54.89	5540	20241204	1.62	12480	-54.89	20240704	5540	1.62	20241204	12480	-54.89	20240704	5540	1.62	20241204	3.62	N	036200	500	153 억	1579431	N	N	1	N	N
154	20241203	160428	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5760	110	2	1.95	453753590	79338	51.45	5640	5770	5640	7340	3960	5650	5719.19	5.15	0	-3101	6156	5902	5776	5522	5396	5840	5460	153	1690	500	4060	10	1	30664223	1766	9.68	0.81	12	0.26	595.00	7110.00	12480	20240704	-53.85	5640	20241203	2.13	12480	-53.85	20240704	5640	2.13	20241203	12480	-53.85	20240704	5640	2.13	20241203	3.62	N	036200	500	153 억	1577832	N	N	1	N	N
155	20241203	150437	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5740	90	2	1.59	412633360	72147	46.78	5640	5770	5640	7340	3960	5650	5719.34	5.15	0	-3244	6156	5902	5776	5522	5396	5840	5460	153	1690	500	4060	10	1	30664223	1760	9.65	0.81	12	0.24	595.00	7110.00	12480	20240704	-54.01	5640	20241203	1.77	12480	-54.01	20240704	5640	1.77	20241203	12480	-54.01	20240704	5640	1.77	20241203	3.62	N	036200	500	153 억	1577832	N	N	0	N	N
156	20241203	140427	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5720	70	2	1.24	343608730	60096	38.97	5640	5770	5640	7340	3960	5650	5717.66	5.15	0	-7475	6156	5902	5776	5522	5396	5840	5460	153	1690	500	4060	10	1	30664223	1754	9.61	0.80	12	0.20	595.00	7110.00	12480	20240704	-54.17	5640	20241203	1.42	12480	-54.17	20240704	5640	1.42	20241203	12480	-54.17	20240704	5640	1.42	20241203	3.62	N	036200	500	153 억	1577832	N	N	0	N	N
157	20241203	130425	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5760	110	2	1.95	302610120	52950	34.34	5640	5770	5640	7340	3960	5650	5715.02	5.15	0	-5468	6156	5902	5776	5522	5396	5840	5460	153	1690	500	4060	10	1	30664223	1766	9.68	0.81	12	0.17	595.00	7110.00	12480	20240704	-53.85	5640	20241203	2.13	12480	-53.85	20240704	5640	2.13	20241203	12480	-53.85	20240704	5640	2.13	20241203	3.62	N	036200	500	153 억	1577832	N	N	0	N	N
158	20241203	120440	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5730	80	2	1.42	277011020	48498	31.45	5640	5770	5640	7340	3960	5650	5711.80	5.15	0	-4070	6156	5902	5776	5522	5396	5840	5460	153	1690	500	4060	10	1	30664223	1757	9.63	0.81	12	0.16	595.00	7110.00	12480	20240704	-54.09	5640	20241203	1.60	12480	-54.09	20240704	5640	1.60	20241203	12480	-54.09	20240704	5640	1.60	20241203	3.62	N	036200	500	153 억	1577832	N	N	0	N	N
159	20241203	110426	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5720	70	2	1.24	220133390	38596	25.03	5640	5770	5640	7340	3960	5650	5703.53	5.15	0	-3126	6156	5902	5776	5522	5396	5840	5460	153	1690	500	4060	10	1	30664223	1754	9.61	0.80	12	0.13	595.00	7110.00	12480	20240704	-54.17	5640	20241203	1.42	12480	-54.17	20240704	5640	1.42	20241203	12480	-54.17	20240704	5640	1.42	20241203	3.62	N	036200	500	153 억	1577832	N	N	0	N	N
160	20241203	100417	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5680	30	2	0.53	105446460	18455	11.97	5640	5770	5640	7340	3960	5650	5713.71	5.15	0	-2530	6156	5902	5776	5522	5396	5840	5460	153	1690	500	4060	10	1	30664223	1742	9.55	0.80	12	0.06	595.00	7110.00	12480	20240704	-54.49	5640	20241203	0.71	12480	-54.49	20240704	5640	0.71	20241203	12480	-54.49	20240704	5640	0.71	20241203	3.62	N	036200	500	153 억	1577832	N	N	0	N	N
161	20241203	090417	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5670	20	2	0.35	8110750	1434	0.93	5640	5710	5640	7340	3960	5650	5656.03	5.15	0	271	6156	5902	5776	5522	5396	5840	5460	153	1690	500	4060	10	1	30664223	1739	9.53	0.80	12	0.00	595.00	7110.00	12480	20240704	-54.57	5640	20241203	0.53	12480	-54.57	20240704	5640	0.53	20241203	12480	-54.57	20240704	5640	0.53	20241203	3.62	N	036200	500	153 억	1577832	N	N	0	N	N
162	20241202	160405	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5650	-270	5	-4.56	880555090	153308	187.15	6030	6030	5650	7690	4150	5920	5744.54	5.11	0	9364	6153	6036	5943	5826	5733	5990	5780	153	1770	500	4260	10	1	30664223	1733	9.50	0.79	12	0.50	595.00	7110.00	12480	20240704	-54.73	5650	20241202	0.00	12480	-54.73	20240704	5650	0.00	20241202	12480	-54.73	20240704	5650	0.00	20241202	3.65	N	036200	500	153 억	1567459	N	N	0	N	N
163	20241202	150429	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5690	-230	5	-3.89	739074990	128346	156.68	6030	6030	5680	7690	4150	5920	5758.46	5.11	0	10902	6153	6036	5943	5826	5733	5990	5780	153	1770	500	4260	10	1	30664223	1745	9.56	0.80	12	0.42	595.00	7110.00	12480	20240704	-54.41	5680	20241202	0.18	12480	-54.41	20240704	5680	0.18	20241202	12480	-54.41	20240704	5680	0.18	20241202	3.65	N	036200	500	153 억	1567459	N	N	0	N	N
164	20241202	140415	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5740	-180	5	-3.04	640487590	111072	135.59	6030	6030	5680	7690	4150	5920	5766.42	5.11	0	12166	6153	6036	5943	5826	5733	5990	5780	153	1770	500	4260	10	1	30664223	1760	9.65	0.81	12	0.36	595.00	7110.00	12480	20240704	-54.01	5680	20241202	1.06	12480	-54.01	20240704	5680	1.06	20241202	12480	-54.01	20240704	5680	1.06	20241202	3.65	N	036200	500	153 억	1567459	N	N	0	N	N
165	20241202	130419	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5700	-220	5	-3.72	518626100	89819	109.65	6030	6030	5680	7690	4150	5920	5774.12	5.11	0	9725	6153	6036	5943	5826	5733	5990	5780	153	1770	500	4260	10	1	30664223	1748	9.58	0.80	12	0.29	595.00	7110.00	12480	20240704	-54.33	5680	20241202	0.35	12480	-54.33	20240704	5680	0.35	20241202	12480	-54.33	20240704	5680	0.35	20241202	3.65	N	036200	500	153 억	1567459	N	N	0	N	N
166	20241202	120431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5740	-180	5	-3.04	370635270	63909	78.02	6030	6030	5700	7690	4150	5920	5799.42	5.11	0	6261	6153	6036	5943	5826	5733	5990	5780	153	1770	500	4260	10	1	30664223	1760	9.65	0.81	12	0.21	595.00	7110.00	12480	20240704	-54.01	5680	20241120	1.06	12480	-54.01	20240704	5680	1.06	20241120	12480	-54.01	20240704	5680	1.06	20241120	3.65	N	036200	500	153 억	1567459	N	N	0	N	N
167	20241202	110408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5800	-120	5	-2.03	270871620	46513	56.78	6030	6030	5740	7690	4150	5920	5823.57	5.11	0	3822	6153	6036	5943	5826	5733	5990	5780	153	1770	500	4260	10	1	30664223	1779	9.75	0.82	12	0.15	595.00	7110.00	12480	20240704	-53.53	5680	20241120	2.11	12480	-53.53	20240704	5680	2.11	20241120	12480	-53.53	20240704	5680	2.11	20241120	3.65	N	036200	500	153 억	1567459	N	N	0	N	N
168	20241202	100406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5820	-100	5	-1.69	115153310	19551	23.87	6030	6030	5810	7690	4150	5920	5889.89	5.11	0	-2880	6153	6036	5943	5826	5733	5990	5780	153	1770	500	4260	10	1	30664223	1785	9.78	0.82	12	0.06	595.00	7110.00	12480	20240704	-53.37	5680	20241120	2.46	12480	-53.37	20240704	5680	2.46	20241120	12480	-53.37	20240704	5680	2.46	20241120	3.65	N	036200	500	153 억	1567459	N	N	0	N	N
169	20241202	090407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6020	100	2	1.69	3355660	561	0.68	6030	6030	5950	7690	4150	5920	5981.57	5.11	0	131	6153	6036	5943	5826	5733	5990	5780	153	1770	500	4260	10	1	30664223	1846	10.12	0.85	12	0.00	595.00	7110.00	12480	20240704	-51.76	5680	20241120	5.99	12480	-51.76	20240704	5680	5.99	20241120	12480	-51.76	20240704	5680	5.99	20241120	3.65	N	036200	500	153 억	1567459	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History