KissMeData/064290/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	20241231	160623	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10030	280	2	2.87	164074080	16651	38.39	9700	10040	9550	12670	6830	9750	9853.43	0.00	0	4251	10396	10072	9886	9562	9376	9980	9470	64	2920	500	6820	10	1	12863962	1290	-11.88	2.17	12	0.13	-844.00	4623.00	40900	20240307	-75.48	8350	20241209	20.12	40900	-75.48	20240307	8350	20.12	20241209	40900	-75.48	20240307	8350	20.12	20241209	2.49	N	064290	500	64 억		0	N	N	0	N	00	N
3	20241231	150625	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10030	280	2	2.87	164074080	16651	38.39	9700	10040	9550	12670	6830	9750	9853.43	0.00	0	4251	10396	10072	9886	9562	9376	9980	9470	64	2920	500	6820	10	1	12863962	1290	-11.88	2.17	12	0.13	-844.00	4623.00	40900	20240307	-75.48	8350	20241209	20.12	40900	-75.48	20240307	8350	20.12	20241209	40900	-75.48	20240307	8350	20.12	20241209	2.49	N	064290	500	64 억		0	N	N	0	N	00	N
4	20241231	140622	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10030	280	2	2.87	164074080	16651	38.39	9700	10040	9550	12670	6830	9750	9853.43	0.00	0	4251	10396	10072	9886	9562	9376	9980	9470	64	2920	500	6820	10	1	12863962	1290	-11.88	2.17	12	0.13	-844.00	4623.00	40900	20240307	-75.48	8350	20241209	20.12	40900	-75.48	20240307	8350	20.12	20241209	40900	-75.48	20240307	8350	20.12	20241209	2.49	N	064290	500	64 억		0	N	N	0	N	00	N
5	20241231	130624	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10030	280	2	2.87	164074080	16651	38.39	9700	10040	9550	12670	6830	9750	9853.43	0.00	0	4251	10396	10072	9886	9562	9376	9980	9470	64	2920	500	6820	10	1	12863962	1290	-11.88	2.17	12	0.13	-844.00	4623.00	40900	20240307	-75.48	8350	20241209	20.12	40900	-75.48	20240307	8350	20.12	20241209	40900	-75.48	20240307	8350	20.12	20241209	2.49	N	064290	500	64 억		0	N	N	0	N	00	N
6	20241231	120624	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10030	280	2	2.87	164074080	16651	38.39	9700	10040	9550	12670	6830	9750	9853.43	0.00	0	4251	10396	10072	9886	9562	9376	9980	9470	64	2920	500	6820	10	1	12863962	1290	-11.88	2.17	12	0.13	-844.00	4623.00	40900	20240307	-75.48	8350	20241209	20.12	40900	-75.48	20240307	8350	20.12	20241209	40900	-75.48	20240307	8350	20.12	20241209	2.49	N	064290	500	64 억		0	N	N	0	N	00	N
7	20241231	110622	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10030	280	2	2.87	164074080	16651	38.39	9700	10040	9550	12670	6830	9750	9853.43	0.00	0	4251	10396	10072	9886	9562	9376	9980	9470	64	2920	500	6820	10	1	12863962	1290	-11.88	2.17	12	0.13	-844.00	4623.00	40900	20240307	-75.48	8350	20241209	20.12	40900	-75.48	20240307	8350	20.12	20241209	40900	-75.48	20240307	8350	20.12	20241209	2.49	N	064290	500	64 억		0	N	N	0	N	00	N
8	20241231	100618	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10030	280	2	2.87	164074080	16651	38.39	9700	10040	9550	12670	6830	9750	9853.43	0.00	0	4251	10396	10072	9886	9562	9376	9980	9470	64	2920	500	6820	10	1	12863962	1290	-11.88	2.17	12	0.13	-844.00	4623.00	40900	20240307	-75.48	8350	20241209	20.12	40900	-75.48	20240307	8350	20.12	20241209	40900	-75.48	20240307	8350	20.12	20241209	2.49	N	064290	500	64 억		0	N	N	0	N	00	N
9	20241231	090625	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10030	280	2	2.87	164074080	16651	38.39	9700	10040	9550	12670	6830	9750	9853.43	0.00	0	4251	10396	10072	9886	9562	9376	9980	9470	64	2920	500	6820	10	1	12863962	1290	-11.88	2.17	12	0.13	-844.00	4623.00	40900	20240307	-75.48	8350	20241209	20.12	40900	-75.48	20240307	8350	20.12	20241209	40900	-75.48	20240307	8350	20.12	20241209	2.49	N	064290	500	64 억		0	N	N	0	N	00	N
10	20241230	160620	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10030	280	2	2.87	163813300	16625	38.33	9700	10040	9550	12670	6830	9750	9853.43	0.00	0	4251	10396	10072	9886	9562	9376	9980	9470	64	2920	500	6820	10	1	12863962	1290	-11.88	2.17	12	0.13	-844.00	4623.00	40900	20240307	-75.48	8350	20241209	20.12	40900	-75.48	20240307	8350	20.12	20241209	40900	-75.48	20240307	8350	20.12	20241209	2.49	N	064290	500	64 억		0	N	N	0	N	00	N
11	20241230	150624	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10030	280	2	2.87	150928990	15339	35.37	9700	10030	9550	12670	6830	9750	9839.56	0.00	0	4193	10396	10072	9886	9562	9376	9980	9470	64	2920	500	6820	10	1	12863962	1290	-11.88	2.17	12	0.12	-844.00	4623.00	40900	20240307	-75.48	8350	20241209	20.12	40900	-75.48	20240307	8350	20.12	20241209	40900	-75.48	20240307	8350	20.12	20241209	2.49	N	064290	500	64 억		0	N	N	0	N	00	N
12	20241230	140623	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9960	210	2	2.15	114829680	11718	27.02	9700	9970	9550	12670	6830	9750	9799.43	0.00	0	2010	10396	10072	9886	9562	9376	9980	9470	64	2920	500	6820	10	1	12863962	1281	-11.80	2.15	12	0.09	-844.00	4623.00	40900	20240307	-75.65	8350	20241209	19.28	40900	-75.65	20240307	8350	19.28	20241209	40900	-75.65	20240307	8350	19.28	20241209	2.49	N	064290	500	64 억		0	N	N	0	N	00	N
13	20241230	130622	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9870	120	2	1.23	95664090	9785	22.56	9700	9900	9550	12670	6830	9750	9776.61	0.00	0	873	10396	10072	9886	9562	9376	9980	9470	64	2920	500	6820	10	1	12863962	1270	-11.69	2.13	12	0.08	-844.00	4623.00	40900	20240307	-75.87	8350	20241209	18.20	40900	-75.87	20240307	8350	18.20	20241209	40900	-75.87	20240307	8350	18.20	20241209	2.49	N	064290	500	64 억		0	N	N	0	N	00	N
14	20241230	120620	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9870	120	2	1.23	79141000	8108	18.69	9700	9900	9550	12670	6830	9750	9760.85	0.00	0	-220	10396	10072	9886	9562	9376	9980	9470	64	2920	500	6820	10	1	12863962	1270	-11.69	2.13	12	0.06	-844.00	4623.00	40900	20240307	-75.87	8350	20241209	18.20	40900	-75.87	20240307	8350	18.20	20241209	40900	-75.87	20240307	8350	18.20	20241209	2.49	N	064290	500	64 억		0	N	N	0	N	00	N
15	20241230	110622	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9790	40	2	0.41	64972660	6664	15.37	9700	9900	9550	12670	6830	9750	9749.80	0.00	0	-186	10396	10072	9886	9562	9376	9980	9470	64	2920	500	6820	10	1	12863962	1259	-11.60	2.12	12	0.05	-844.00	4623.00	40900	20240307	-76.06	8350	20241209	17.25	40900	-76.06	20240307	8350	17.25	20241209	40900	-76.06	20240307	8350	17.25	20241209	2.49	N	064290	500	64 억		0	N	N	0	N	00	N
16	20241230	100622	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9850	100	2	1.03	45617700	4702	10.84	9700	9890	9550	12670	6830	9750	9701.77	0.00	0	16	10396	10072	9886	9562	9376	9980	9470	64	2920	500	6820	10	1	12863962	1267	-11.67	2.13	12	0.04	-844.00	4623.00	40900	20240307	-75.92	8350	20241209	17.96	40900	-75.92	20240307	8350	17.96	20241209	40900	-75.92	20240307	8350	17.96	20241209	2.49	N	064290	500	64 억		0	N	N	0	N	00	N
17	20241230	090624	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9640	-110	5	-1.13	17605990	1828	4.21	9700	9700	9550	12670	6830	9750	9631.29	0.00	0	715	10396	10072	9886	9562	9376	9980	9470	64	2920	500	6820	10	1	12863962	1240	-11.42	2.09	12	0.01	-844.00	4623.00	40900	20240307	-76.43	8350	20241209	15.45	40900	-76.43	20240307	8350	15.45	20241209	40900	-76.43	20240307	8350	15.45	20241209	2.49	N	064290	500	64 억		0	N	N	0	N	00	N
18	20241227	160619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	-180	5	-1.81	427083910	43061	100.00	9930	10210	9700	12900	6960	9930	9918.17	0.00	0	4498	10303	10116	9963	9776	9623	10040	9700	64	2970	500	6950	10	1	12863962	1254	-11.55	2.11	12	0.33	-844.00	4623.00	40900	20240307	-76.16	8350	20241209	16.77	40900	-76.16	20240307	8350	16.77	20241209	40900	-76.16	20240307	8350	16.77	20241209	2.52	N	064290	500	64 억		0	N	N	0	N	00	N
19	20241227	150619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	-90	5	-0.91	412989290	41617	96.64	9930	10210	9700	12900	6960	9930	9923.57	0.00	0	4800	10303	10116	9963	9776	9623	10040	9700	64	2970	500	6950	10	1	12863962	1266	-11.66	2.13	12	0.32	-844.00	4623.00	40900	20240307	-75.94	8350	20241209	17.84	40900	-75.94	20240307	8350	17.84	20241209	40900	-75.94	20240307	8350	17.84	20241209	2.52	N	064290	500	64 억		0	N	N	0	N	00	N
20	20241227	140621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	-100	5	-1.01	395789450	39865	92.57	9930	10210	9700	12900	6960	9930	9928.24	0.00	0	4883	10303	10116	9963	9776	9623	10040	9700	64	2970	500	6950	10	1	12863962	1265	-11.65	2.13	12	0.31	-844.00	4623.00	40900	20240307	-75.97	8350	20241209	17.72	40900	-75.97	20240307	8350	17.72	20241209	40900	-75.97	20240307	8350	17.72	20241209	2.52	N	064290	500	64 억		0	N	N	0	N	00	N
21	20241227	130620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9720	-210	5	-2.11	379682120	38223	88.76	9930	10210	9700	12900	6960	9930	9933.34	0.00	0	4493	10303	10116	9963	9776	9623	10040	9700	64	2970	500	6950	10	1	12863962	1250	-11.52	2.10	12	0.30	-844.00	4623.00	40900	20240307	-76.23	8350	20241209	16.41	40900	-76.23	20240307	8350	16.41	20241209	40900	-76.23	20240307	8350	16.41	20241209	2.52	N	064290	500	64 억		0	N	N	0	N	00	N
22	20241227	120620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	-180	5	-1.81	270375550	27043	62.80	9930	10210	9740	12900	6960	9930	9997.99	0.00	0	-559	10303	10116	9963	9776	9623	10040	9700	64	2970	500	6950	10	1	12863962	1254	-11.55	2.11	12	0.21	-844.00	4623.00	40900	20240307	-76.16	8350	20241209	16.77	40900	-76.16	20240307	8350	16.77	20241209	40900	-76.16	20240307	8350	16.77	20241209	2.52	N	064290	500	64 억		0	N	N	0	N	00	N
23	20241227	110619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	-60	5	-0.60	206259500	20523	47.66	9930	10210	9820	12900	6960	9930	10050.16	0.00	0	-1690	10303	10116	9963	9776	9623	10040	9700	64	2970	500	6950	10	1	12863962	1270	-11.69	2.13	12	0.16	-844.00	4623.00	40900	20240307	-75.87	8350	20241209	18.20	40900	-75.87	20240307	8350	18.20	20241209	40900	-75.87	20240307	8350	18.20	20241209	2.52	N	064290	500	64 억		0	N	N	0	N	00	N
24	20241227	100618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	150	2	1.51	57780190	5798	13.46	9930	10100	9820	12900	6960	9930	9965.54	0.00	0	-758	10303	10116	9963	9776	9623	10040	9700	64	2970	500	6950	10	1	12863962	1297	-11.94	2.18	12	0.05	-844.00	4623.00	40900	20240307	-75.35	8350	20241209	20.72	40900	-75.35	20240307	8350	20.72	20241209	40900	-75.35	20240307	8350	20.72	20241209	2.52	N	064290	500	64 억		0	N	N	0	N	00	N
25	20241227	090621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	-90	5	-0.91	4938680	498	1.16	9930	10000	9840	12900	6960	9930	9917.03	0.00	0	-318	10303	10116	9963	9776	9623	10040	9700	64	2970	500	6950	10	1	12863962	1266	-11.66	2.13	12	0.00	-844.00	4623.00	40900	20240307	-75.94	8350	20241209	17.84	40900	-75.94	20240307	8350	17.84	20241209	40900	-75.94	20240307	8350	17.84	20241209	2.52	N	064290	500	64 억		0	N	N	0	N	00	N
26	20241226	160618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	-130	5	-1.29	419826010	42333	88.27	10080	10150	9810	13070	7050	10060	9917.22	0.00	0	9982	10240	10150	10060	9970	9880	10105	9925	64	3010	500	7040	10	1	12863962	1277	-11.77	2.15	12	0.33	-844.00	4623.00	40900	20240307	-75.72	8350	20241209	18.92	40900	-75.72	20240307	8350	18.92	20241209	40900	-75.72	20240307	8350	18.92	20241209	2.55	N	064290	500	64 억		0	N	N	1	N	00	N
27	20241226	150614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9920	-140	5	-1.39	403562800	40687	84.84	10080	10150	9810	13070	7050	10060	9918.72	0.00	0	9831	10240	10150	10060	9970	9880	10105	9925	64	3010	500	7040	10	1	12863962	1276	-11.75	2.15	12	0.32	-844.00	4623.00	40900	20240307	-75.75	8350	20241209	18.80	40900	-75.75	20240307	8350	18.80	20241209	40900	-75.75	20240307	8350	18.80	20241209	2.55	N	064290	500	64 억		0	N	N	1	N	00	N
28	20241226	140613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9910	-150	5	-1.49	262965640	26443	55.14	10080	10150	9810	13070	7050	10060	9944.62	0.00	0	266	10240	10150	10060	9970	9880	10105	9925	64	3010	500	7040	10	1	12863962	1275	-11.74	2.14	12	0.21	-844.00	4623.00	40900	20240307	-75.77	8350	20241209	18.68	40900	-75.77	20240307	8350	18.68	20241209	40900	-75.77	20240307	8350	18.68	20241209	2.55	N	064290	500	64 억		0	N	N	1	N	00	N
29	20241226	130615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9940	-120	5	-1.19	193183170	19411	40.47	10080	10150	9810	13070	7050	10060	9952.25	0.00	0	-1657	10240	10150	10060	9970	9880	10105	9925	64	3010	500	7040	10	1	12863962	1279	-11.78	2.15	12	0.15	-844.00	4623.00	40900	20240307	-75.70	8350	20241209	19.04	40900	-75.70	20240307	8350	19.04	20241209	40900	-75.70	20240307	8350	19.04	20241209	2.55	N	064290	500	64 억		0	N	N	1	N	00	N
30	20241226	120612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9960	-100	5	-0.99	173577920	17439	36.36	10080	10150	9810	13070	7050	10060	9953.43	0.00	0	-2166	10240	10150	10060	9970	9880	10105	9925	64	3010	500	7040	10	1	12863962	1281	-11.80	2.15	12	0.14	-844.00	4623.00	40900	20240307	-75.65	8350	20241209	19.28	40900	-75.65	20240307	8350	19.28	20241209	40900	-75.65	20240307	8350	19.28	20241209	2.55	N	064290	500	64 억		0	N	N	1	N	00	N
31	20241226	110614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	-90	5	-0.89	144223820	14487	30.21	10080	10150	9810	13070	7050	10060	9955.40	0.00	0	-2230	10240	10150	10060	9970	9880	10105	9925	64	3010	500	7040	10	1	12863962	1283	-11.81	2.16	12	0.11	-844.00	4623.00	40900	20240307	-75.62	8350	20241209	19.40	40900	-75.62	20240307	8350	19.40	20241209	40900	-75.62	20240307	8350	19.40	20241209	2.55	N	064290	500	64 억		0	N	N	1	N	00	N
32	20241226	100614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	-90	5	-0.89	76013290	7611	15.87	10080	10150	9810	13070	7050	10060	9987.29	0.00	0	-2150	10240	10150	10060	9970	9880	10105	9925	64	3010	500	7040	10	1	12863962	1283	-11.81	2.16	12	0.06	-844.00	4623.00	40900	20240307	-75.62	8350	20241209	19.40	40900	-75.62	20240307	8350	19.40	20241209	40900	-75.62	20240307	8350	19.40	20241209	2.55	N	064290	500	64 억		0	N	N	1	N	00	N
33	20241226	090615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	90	2	0.89	4913160	487	1.02	10080	10150	10080	13070	7050	10060	10088.62	0.00	0	185	10240	10150	10060	9970	9880	10105	9925	64	3010	500	7040	10	1	12863962	1306	-12.03	2.20	12	0.00	-844.00	4623.00	40900	20240307	-75.18	8350	20241209	21.56	40900	-75.18	20240307	8350	21.56	20241209	40900	-75.18	20240307	8350	21.56	20241209	2.55	N	064290	500	64 억		0	N	N	1	N	00	N
34	20241224	160614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	30	2	0.30	478754620	47639	116.41	10070	10150	9970	13030	7030	10030	10048.98	0.00	0	-7337	10470	10250	9970	9750	9470	10360	9860	64	3000	500	7020	10	1	12863962	1294	-11.92	2.18	12	0.37	-844.00	4623.00	40900	20240307	-75.40	8350	20241209	20.48	40900	-75.40	20240307	8350	20.48	20241209	40900	-75.40	20240307	8350	20.48	20241209	2.55	N	064290	500	64 억		0	N	N	1	N	00	N
35	20241224	150614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	10	2	0.10	433790180	43164	105.47	10070	10150	9970	13030	7030	10030	10049.81	0.00	0	-7203	10470	10250	9970	9750	9470	10360	9860	64	3000	500	7020	10	1	12863962	1292	-11.90	2.17	12	0.34	-844.00	4623.00	40900	20240307	-75.45	8350	20241209	20.24	40900	-75.45	20240307	8350	20.24	20241209	40900	-75.45	20240307	8350	20.24	20241209	2.55	N	064290	500	64 억		0	N	N	0	N	00	N
36	20241224	140612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	50	2	0.50	363323190	36160	88.36	10070	10150	9970	13030	7030	10030	10047.65	0.00	0	-5741	10470	10250	9970	9750	9470	10360	9860	64	3000	500	7020	10	1	12863962	1297	-11.94	2.18	12	0.28	-844.00	4623.00	40900	20240307	-75.35	8350	20241209	20.72	40900	-75.35	20240307	8350	20.72	20241209	40900	-75.35	20240307	8350	20.72	20241209	2.55	N	064290	500	64 억		0	N	N	0	N	00	N
37	20241224	130613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	20	2	0.20	247276860	24580	60.06	10070	10150	9970	13030	7030	10030	10060.08	0.00	0	-9416	10470	10250	9970	9750	9470	10360	9860	64	3000	500	7020	10	1	12863962	1293	-11.91	2.17	12	0.19	-844.00	4623.00	40900	20240307	-75.43	8350	20241209	20.36	40900	-75.43	20240307	8350	20.36	20241209	40900	-75.43	20240307	8350	20.36	20241209	2.55	N	064290	500	64 억		0	N	N	0	N	00	N
38	20241224	120613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	30	2	0.30	237565270	23611	57.69	10070	10150	9970	13030	7030	10030	10061.64	0.00	0	-9457	10470	10250	9970	9750	9470	10360	9860	64	3000	500	7020	10	1	12863962	1294	-11.92	2.18	12	0.18	-844.00	4623.00	40900	20240307	-75.40	8350	20241209	20.48	40900	-75.40	20240307	8350	20.48	20241209	40900	-75.40	20240307	8350	20.48	20241209	2.55	N	064290	500	64 억		0	N	N	0	N	00	N
39	20241224	110614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	80	2	0.80	219996180	21861	53.42	10070	10150	9970	13030	7030	10030	10063.41	0.00	0	-7937	10470	10250	9970	9750	9470	10360	9860	64	3000	500	7020	10	1	12863962	1301	-11.98	2.19	12	0.17	-844.00	4623.00	40900	20240307	-75.28	8350	20241209	21.08	40900	-75.28	20240307	8350	21.08	20241209	40900	-75.28	20240307	8350	21.08	20241209	2.55	N	064290	500	64 억		0	N	N	0	N	00	N
40	20241224	100614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	0	3	0.00	175233260	17419	42.56	10070	10150	10020	13030	7030	10030	10059.89	0.00	0	-7212	10470	10250	9970	9750	9470	10360	9860	64	3000	500	7020	10	1	12863962	1290	-11.88	2.17	12	0.14	-844.00	4623.00	40900	20240307	-75.48	8350	20241209	20.12	40900	-75.48	20240307	8350	20.12	20241209	40900	-75.48	20240307	8350	20.12	20241209	2.55	N	064290	500	64 억		0	N	N	0	N	00	N
41	20241224	090617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	80	2	0.80	51459250	5104	12.47	10070	10150	10070	13030	7030	10030	10082.14	0.00	0	545	10470	10250	9970	9750	9470	10360	9860	64	3000	500	7020	10	1	12863962	1301	-11.98	2.19	12	0.04	-844.00	4623.00	40900	20240307	-75.28	8350	20241209	21.08	40900	-75.28	20240307	8350	21.08	20241209	40900	-75.28	20240307	8350	21.08	20241209	2.55	N	064290	500	64 억		0	N	N	0	N	00	N
42	20241223	160609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	350	2	3.62	407776010	40755	62.78	9690	10190	9690	12580	6780	9680	10005.54	0.00	0	20310	10406	10042	9816	9452	9226	9930	9340	64	2900	500	6770	10	1	12863962	1290	-11.88	2.17	12	0.32	-844.00	4623.00	40900	20240307	-75.48	8350	20241209	20.12	40900	-75.48	20240307	8350	20.12	20241209	40900	-75.48	20240307	8350	20.12	20241209	2.57	N	064290	500	64 억		0	N	N	0	N	00	N
43	20241223	150612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	300	2	3.10	388122640	38787	59.74	9690	10190	9690	12580	6780	9680	10006.51	0.00	0	19750	10406	10042	9816	9452	9226	9930	9340	64	2900	500	6770	10	1	12863962	1284	-11.82	2.16	12	0.30	-844.00	4623.00	40900	20240307	-75.60	8350	20241209	19.52	40900	-75.60	20240307	8350	19.52	20241209	40900	-75.60	20240307	8350	19.52	20241209	2.57	N	064290	500	64 억		0	N	N	0	N	00	N
44	20241223	140608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	340	2	3.51	264588890	26471	40.77	9690	10190	9690	12580	6780	9680	9995.42	0.00	0	14157	10406	10042	9816	9452	9226	9930	9340	64	2900	500	6770	10	1	12863962	1289	-11.87	2.17	12	0.21	-844.00	4623.00	40900	20240307	-75.50	8350	20241209	20.00	40900	-75.50	20240307	8350	20.00	20241209	40900	-75.50	20240307	8350	20.00	20241209	2.57	N	064290	500	64 억		0	N	N	0	N	00	N
45	20241223	130609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	350	2	3.62	228690150	22890	35.26	9690	10190	9690	12580	6780	9680	9990.83	0.00	0	12251	10406	10042	9816	9452	9226	9930	9340	64	2900	500	6770	10	1	12863962	1290	-11.88	2.17	12	0.18	-844.00	4623.00	40900	20240307	-75.48	8350	20241209	20.12	40900	-75.48	20240307	8350	20.12	20241209	40900	-75.48	20240307	8350	20.12	20241209	2.57	N	064290	500	64 억		0	N	N	0	N	00	N
46	20241223	120610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	330	2	3.41	202652560	20283	31.24	9690	10190	9690	12580	6780	9680	9991.25	0.00	0	11356	10406	10042	9816	9452	9226	9930	9340	64	2900	500	6770	10	1	12863962	1288	-11.86	2.17	12	0.16	-844.00	4623.00	40900	20240307	-75.53	8350	20241209	19.88	40900	-75.53	20240307	8350	19.88	20241209	40900	-75.53	20240307	8350	19.88	20241209	2.57	N	064290	500	64 억		0	N	N	0	N	00	N
47	20241223	110609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	350	2	3.62	170120950	17031	26.23	9690	10190	9690	12580	6780	9680	9988.90	0.00	0	9339	10406	10042	9816	9452	9226	9930	9340	64	2900	500	6770	10	1	12863962	1290	-11.88	2.17	12	0.13	-844.00	4623.00	40900	20240307	-75.48	8350	20241209	20.12	40900	-75.48	20240307	8350	20.12	20241209	40900	-75.48	20240307	8350	20.12	20241209	2.57	N	064290	500	64 억		0	N	N	0	N	00	N
48	20241223	100605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	320	2	3.31	99608680	10050	15.48	9690	10040	9690	12580	6780	9680	9911.31	0.00	0	7040	10406	10042	9816	9452	9226	9930	9340	64	2900	500	6770	10	1	12863962	1286	-11.85	2.16	12	0.08	-844.00	4623.00	40900	20240307	-75.55	8350	20241209	19.76	40900	-75.55	20240307	8350	19.76	20241209	40900	-75.55	20240307	8350	19.76	20241209	2.57	N	064290	500	64 억		0	N	N	0	N	00	N
49	20241223	090608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9720	40	2	0.41	1785810	184	0.28	9690	9800	9690	12580	6780	9680	9705.49	0.00	0	30	10406	10042	9816	9452	9226	9930	9340	64	2900	500	6770	10	1	12863962	1250	-11.52	2.10	12	0.00	-844.00	4623.00	40900	20240307	-76.23	8350	20241209	16.41	40900	-76.23	20240307	8350	16.41	20241209	40900	-76.23	20240307	8350	16.41	20241209	2.57	N	064290	500	64 억		0	N	N	0	N	00	N
50	20241220	160605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	-460	5	-4.54	633388180	64845	136.18	10060	10180	9590	13180	7100	10140	9767.75	0.00	0	-15325	10346	10242	10066	9962	9786	10295	10015	64	3040	500	7090	10	1	12863962	1245	-11.47	2.09	12	0.50	-844.00	4623.00	40900	20240307	-76.33	8350	20241209	15.93	40900	-76.33	20240307	8350	15.93	20241209	40900	-76.33	20240307	8350	15.93	20241209	2.55	N	064290	500	64 억		0	N	N	1	N	00	N
51	20241220	150608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9760	-380	5	-3.75	604329140	61850	129.89	10060	10180	9590	13180	7100	10140	9770.76	0.00	0	-14468	10346	10242	10066	9962	9786	10295	10015	64	3040	500	7090	10	1	12863962	1256	-11.56	2.11	12	0.48	-844.00	4623.00	40900	20240307	-76.14	8350	20241209	16.89	40900	-76.14	20240307	8350	16.89	20241209	40900	-76.14	20240307	8350	16.89	20241209	2.55	N	064290	500	64 억		0	N	N	1	N	00	N
52	20241220	140607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	-390	5	-3.85	543341170	55580	116.72	10060	10180	9590	13180	7100	10140	9775.71	0.00	0	-14268	10346	10242	10066	9962	9786	10295	10015	64	3040	500	7090	10	1	12863962	1254	-11.55	2.11	12	0.43	-844.00	4623.00	40900	20240307	-76.16	8350	20241209	16.77	40900	-76.16	20240307	8350	16.77	20241209	40900	-76.16	20240307	8350	16.77	20241209	2.55	N	064290	500	64 억		0	N	N	1	N	00	N
53	20241220	130605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	-370	5	-3.65	520195690	53204	111.73	10060	10180	9590	13180	7100	10140	9777.24	0.00	0	-14689	10346	10242	10066	9962	9786	10295	10015	64	3040	500	7090	10	1	12863962	1257	-11.58	2.11	12	0.41	-844.00	4623.00	40900	20240307	-76.11	8350	20241209	17.01	40900	-76.11	20240307	8350	17.01	20241209	40900	-76.11	20240307	8350	17.01	20241209	2.55	N	064290	500	64 억		0	N	N	1	N	00	N
54	20241220	120604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	-460	5	-4.54	322769590	32799	68.88	10060	10180	9670	13180	7100	10140	9840.65	0.00	0	-9602	10346	10242	10066	9962	9786	10295	10015	64	3040	500	7090	10	1	12863962	1245	-11.47	2.09	12	0.25	-844.00	4623.00	40900	20240307	-76.33	8350	20241209	15.93	40900	-76.33	20240307	8350	15.93	20241209	40900	-76.33	20240307	8350	15.93	20241209	2.55	N	064290	500	64 억		0	N	N	1	N	00	N
55	20241220	110605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9790	-350	5	-3.45	229389200	23201	48.72	10060	10180	9750	13180	7100	10140	9886.82	0.00	0	-6631	10346	10242	10066	9962	9786	10295	10015	64	3040	500	7090	10	1	12863962	1259	-11.60	2.12	12	0.18	-844.00	4623.00	40900	20240307	-76.06	8350	20241209	17.25	40900	-76.06	20240307	8350	17.25	20241209	40900	-76.06	20240307	8350	17.25	20241209	2.55	N	064290	500	64 억		0	N	N	1	N	00	N
56	20241220	100606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9800	-340	5	-3.35	175553620	17700	37.17	10060	10180	9800	13180	7100	10140	9918.03	0.00	0	-5249	10346	10242	10066	9962	9786	10295	10015	64	3040	500	7090	10	1	12863962	1261	-11.61	2.12	12	0.14	-844.00	4623.00	40900	20240307	-76.04	8350	20241209	17.37	40900	-76.04	20240307	8350	17.37	20241209	40900	-76.04	20240307	8350	17.37	20241209	2.55	N	064290	500	64 억		0	N	N	1	N	00	N
57	20241220	090607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	-300	5	-2.96	67884280	6784	14.25	10060	10180	9840	13180	7100	10140	10006.13	0.00	0	-2069	10346	10242	10066	9962	9786	10295	10015	64	3040	500	7090	10	1	12863962	1266	-11.66	2.13	12	0.05	-844.00	4623.00	40900	20240307	-75.94	8350	20241209	17.84	40900	-75.94	20240307	8350	17.84	20241209	40900	-75.94	20240307	8350	17.84	20241209	2.55	N	064290	500	64 억		0	N	N	1	N	00	N
58	20241219	160605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	-180	5	-1.74	475858030	47425	68.80	9930	10170	9890	13410	7230	10320	10033.90	0.00	0	-6599	10553	10436	10203	10086	9853	10495	10145	64	3090	500	7220	10	1	12863962	1304	-12.01	2.19	12	0.37	-844.00	4623.00	40900	20240307	-75.21	8350	20241209	21.44	40900	-75.21	20240307	8350	21.44	20241209	40900	-75.21	20240307	8350	21.44	20241209	2.46	N	064290	500	64 억		0	N	N	1	N	00	N
59	20241219	150603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-250	5	-2.42	412450370	41118	59.65	9930	10170	9890	13410	7230	10320	10030.90	0.00	0	-5428	10553	10436	10203	10086	9853	10495	10145	64	3090	500	7220	10	1	12863962	1295	-11.93	2.18	12	0.32	-844.00	4623.00	40900	20240307	-75.38	8350	20241209	20.60	40900	-75.38	20240307	8350	20.60	20241209	40900	-75.38	20240307	8350	20.60	20241209	2.46	N	064290	500	64 억		0	N	N	0	N	00	N
60	20241219	140604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-240	5	-2.33	383958040	38287	55.54	9930	10170	9890	13410	7230	10320	10028.42	0.00	0	-4280	10553	10436	10203	10086	9853	10495	10145	64	3090	500	7220	10	1	12863962	1297	-11.94	2.18	12	0.30	-844.00	4623.00	40900	20240307	-75.35	8350	20241209	20.72	40900	-75.35	20240307	8350	20.72	20241209	40900	-75.35	20240307	8350	20.72	20241209	2.46	N	064290	500	64 억		0	N	N	0	N	00	N
61	20241219	130604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	-260	5	-2.52	322554050	32184	46.69	9930	10170	9890	13410	7230	10320	10022.19	0.00	0	-6382	10553	10436	10203	10086	9853	10495	10145	64	3090	500	7220	10	1	12863962	1294	-11.92	2.18	12	0.25	-844.00	4623.00	40900	20240307	-75.40	8350	20241209	20.48	40900	-75.40	20240307	8350	20.48	20241209	40900	-75.40	20240307	8350	20.48	20241209	2.46	N	064290	500	64 억		0	N	N	0	N	00	N
62	20241219	120606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-200	5	-1.94	279064010	27856	40.41	9930	10170	9890	13410	7230	10320	10018.09	0.00	0	-5496	10553	10436	10203	10086	9853	10495	10145	64	3090	500	7220	10	1	12863962	1302	-11.99	2.19	12	0.22	-844.00	4623.00	40900	20240307	-75.26	8350	20241209	21.20	40900	-75.26	20240307	8350	21.20	20241209	40900	-75.26	20240307	8350	21.20	20241209	2.46	N	064290	500	64 억		0	N	N	0	N	00	N
63	20241219	110603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-240	5	-2.33	253762170	25342	36.76	9930	10170	9890	13410	7230	10320	10013.50	0.00	0	-4317	10553	10436	10203	10086	9853	10495	10145	64	3090	500	7220	10	1	12863962	1297	-11.94	2.18	12	0.20	-844.00	4623.00	40900	20240307	-75.35	8350	20241209	20.72	40900	-75.35	20240307	8350	20.72	20241209	40900	-75.35	20240307	8350	20.72	20241209	2.46	N	064290	500	64 억		0	N	N	0	N	00	N
64	20241219	100556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	-260	5	-2.52	218158170	21802	31.63	9930	10170	9890	13410	7230	10320	10006.34	0.00	0	-2406	10553	10436	10203	10086	9853	10495	10145	64	3090	500	7220	10	1	12863962	1294	-11.92	2.18	12	0.17	-844.00	4623.00	40900	20240307	-75.40	8350	20241209	20.48	40900	-75.40	20240307	8350	20.48	20241209	40900	-75.40	20240307	8350	20.48	20241209	2.46	N	064290	500	64 억		0	N	N	0	N	00	N
65	20241219	090605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	-190	5	-1.84	86755420	8742	12.68	9930	10170	9890	13410	7230	10320	9923.98	0.00	0	89	10553	10436	10203	10086	9853	10495	10145	64	3090	500	7220	10	1	12863962	1303	-12.00	2.19	12	0.07	-844.00	4623.00	40900	20240307	-75.23	8350	20241209	21.32	40900	-75.23	20240307	8350	21.32	20241209	40900	-75.23	20240307	8350	21.32	20241209	2.46	N	064290	500	64 억		0	N	N	0	N	00	N
66	20241218	160601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10320	90	2	0.88	698744680	68728	65.82	10150	10320	9970	13290	7170	10230	10166.63	0.00	0	-11796	10650	10440	10030	9820	9410	10545	9925	64	3060	500	7160	10	1	12863962	1328	-12.23	2.23	12	0.53	-844.00	4623.00	40900	20240307	-74.77	8350	20241209	23.59	40900	-74.77	20240307	8350	23.59	20241209	40900	-74.77	20240307	8350	23.59	20241209	2.48	N	064290	500	64 억		0	N	N	0	N	00	N
67	20241218	150605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10300	70	2	0.68	628898600	61955	59.33	10150	10300	9970	13290	7170	10230	10150.80	0.00	0	-11683	10650	10440	10030	9820	9410	10545	9925	64	3060	500	7160	10	1	12863962	1325	-12.20	2.23	12	0.48	-844.00	4623.00	40900	20240307	-74.82	8350	20241209	23.35	40900	-74.82	20240307	8350	23.35	20241209	40900	-74.82	20240307	8350	23.35	20241209	2.48	N	064290	500	64 억		0	N	N	0	N	00	N
68	20241218	140602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10280	50	2	0.49	546311390	53927	51.64	10150	10300	9970	13290	7170	10230	10130.44	0.00	0	-13179	10650	10440	10030	9820	9410	10545	9925	64	3060	500	7160	10	1	12863962	1322	-12.18	2.22	12	0.42	-844.00	4623.00	40900	20240307	-74.87	8350	20241209	23.11	40900	-74.87	20240307	8350	23.11	20241209	40900	-74.87	20240307	8350	23.11	20241209	2.48	N	064290	500	64 억		0	N	N	0	N	00	N
69	20241218	130604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-120	5	-1.17	393980280	39044	37.39	10150	10200	9970	13290	7170	10230	10090.42	0.00	0	-13836	10650	10440	10030	9820	9410	10545	9925	64	3060	500	7160	10	1	12863962	1301	-11.98	2.19	12	0.30	-844.00	4623.00	40900	20240307	-75.28	8350	20241209	21.08	40900	-75.28	20240307	8350	21.08	20241209	40900	-75.28	20240307	8350	21.08	20241209	2.48	N	064290	500	64 억		0	N	N	0	N	00	N
70	20241218	120558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-110	5	-1.08	351849840	34882	33.40	10150	10200	9970	13290	7170	10230	10086.57	0.00	0	-12206	10650	10440	10030	9820	9410	10545	9925	64	3060	500	7160	10	1	12863962	1302	-11.99	2.19	12	0.27	-844.00	4623.00	40900	20240307	-75.26	8350	20241209	21.20	40900	-75.26	20240307	8350	21.20	20241209	40900	-75.26	20240307	8350	21.20	20241209	2.48	N	064290	500	64 억		0	N	N	0	N	00	N
71	20241218	110603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	-140	5	-1.37	296380230	29392	28.15	10150	10200	9970	13290	7170	10230	10083.35	0.00	0	-10984	10650	10440	10030	9820	9410	10545	9925	64	3060	500	7160	10	1	12863962	1298	-11.95	2.18	12	0.23	-844.00	4623.00	40900	20240307	-75.33	8350	20241209	20.84	40900	-75.33	20240307	8350	20.84	20241209	40900	-75.33	20240307	8350	20.84	20241209	2.48	N	064290	500	64 억		0	N	N	0	N	00	N
72	20241218	100603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	-140	5	-1.37	229154680	22723	21.76	10150	10200	9970	13290	7170	10230	10084.25	0.00	0	-7173	10650	10440	10030	9820	9410	10545	9925	64	3060	500	7160	10	1	12863962	1298	-11.95	2.18	12	0.18	-844.00	4623.00	40900	20240307	-75.33	8350	20241209	20.84	40900	-75.33	20240307	8350	20.84	20241209	40900	-75.33	20240307	8350	20.84	20241209	2.48	N	064290	500	64 억		0	N	N	0	N	00	N
73	20241218	090605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	-80	5	-0.78	32601360	3236	3.10	10150	10150	10010	13290	7170	10230	10071.10	0.00	0	-568	10650	10440	10030	9820	9410	10545	9925	64	3060	500	7160	10	1	12863962	1306	-12.03	2.20	12	0.03	-844.00	4623.00	40900	20240307	-75.18	8350	20241209	21.56	40900	-75.18	20240307	8350	21.56	20241209	40900	-75.18	20240307	8350	21.56	20241209	2.48	N	064290	500	64 억		0	N	N	0	N	00	N
74	20241217	160600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10230	540	2	5.57	1039764290	104392	227.85	9700	10240	9620	12590	6790	9690	9959.53	0.00	0	3347	10010	9850	9660	9500	9310	9930	9580	64	2900	500	6780	10	1	12863962	1316	-12.12	2.21	12	0.81	-844.00	4623.00	40900	20240307	-74.99	8350	20241209	22.51	40900	-74.99	20240307	8350	22.51	20241209	40900	-74.99	20240307	8350	22.51	20241209	2.45	N	064290	500	64 억		0	N	N	0	N	00	N
75	20241217	150602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10190	500	2	5.16	962273400	96806	211.29	9700	10240	9620	12590	6790	9690	9940.22	0.00	0	4790	10010	9850	9660	9500	9310	9930	9580	64	2900	500	6780	10	1	12863962	1311	-12.07	2.20	12	0.75	-844.00	4623.00	40900	20240307	-75.09	8350	20241209	22.04	40900	-75.09	20240307	8350	22.04	20241209	40900	-75.09	20240307	8350	22.04	20241209	2.45	N	064290	500	64 억		0	N	N	0	N	00	N
76	20241217	140603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	330	2	3.41	580362410	59156	129.11	9700	10080	9620	12590	6790	9690	9810.71	0.00	0	4996	10010	9850	9660	9500	9310	9930	9580	64	2900	500	6780	10	1	12863962	1289	-11.87	2.17	12	0.46	-844.00	4623.00	40900	20240307	-75.50	8350	20241209	20.00	40900	-75.50	20240307	8350	20.00	20241209	40900	-75.50	20240307	8350	20.00	20241209	2.45	N	064290	500	64 억		0	N	N	0	N	00	N
77	20241217	130551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9710	20	2	0.21	332833640	34183	74.61	9700	9890	9620	12590	6790	9690	9736.82	0.00	0	-8190	10010	9850	9660	9500	9310	9930	9580	64	2900	500	6780	10	1	12863962	1249	-11.50	2.10	12	0.27	-844.00	4623.00	40900	20240307	-76.26	8350	20241209	16.29	40900	-76.26	20240307	8350	16.29	20241209	40900	-76.26	20240307	8350	16.29	20241209	2.45	N	064290	500	64 억		0	N	N	0	N	00	N
78	20241217	120551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	10	2	0.10	254564130	26110	56.99	9700	9890	9620	12590	6790	9690	9749.68	0.00	0	-6646	10010	9850	9660	9500	9310	9930	9580	64	2900	500	6780	10	1	12863962	1248	-11.49	2.10	12	0.20	-844.00	4623.00	40900	20240307	-76.28	8350	20241209	16.17	40900	-76.28	20240307	8350	16.17	20241209	40900	-76.28	20240307	8350	16.17	20241209	2.45	N	064290	500	64 억		0	N	N	0	N	00	N
79	20241217	110555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9730	40	2	0.41	210257390	21552	47.04	9700	9890	9620	12590	6790	9690	9755.82	0.00	0	-3814	10010	9850	9660	9500	9310	9930	9580	64	2900	500	6780	10	1	12863962	1252	-11.53	2.10	12	0.17	-844.00	4623.00	40900	20240307	-76.21	8350	20241209	16.53	40900	-76.21	20240307	8350	16.53	20241209	40900	-76.21	20240307	8350	16.53	20241209	2.45	N	064290	500	64 억		0	N	N	0	N	00	N
80	20241217	100553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9730	40	2	0.41	198700620	20365	44.45	9700	9890	9620	12590	6790	9690	9756.97	0.00	0	-3090	10010	9850	9660	9500	9310	9930	9580	64	2900	500	6780	10	1	12863962	1252	-11.53	2.10	12	0.16	-844.00	4623.00	40900	20240307	-76.21	8350	20241209	16.53	40900	-76.21	20240307	8350	16.53	20241209	40900	-76.21	20240307	8350	16.53	20241209	2.45	N	064290	500	64 억		0	N	N	0	N	00	N
81	20241217	090601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9790	100	2	1.03	28800340	2967	6.48	9700	9790	9620	12590	6790	9690	9706.89	0.00	0	159	10010	9850	9660	9500	9310	9930	9580	64	2900	500	6780	10	1	12863962	1259	-11.60	2.12	12	0.02	-844.00	4623.00	40900	20240307	-76.06	8350	20241209	17.25	40900	-76.06	20240307	8350	17.25	20241209	40900	-76.06	20240307	8350	17.25	20241209	2.45	N	064290	500	64 억		0	N	N	0	N	00	N
82	20241216	160553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9690	360	2	3.86	442916650	45535	63.21	9630	9820	9470	12120	6540	9330	9727.09	0.00	0	10819	9883	9606	9443	9166	9003	9745	9305	64	2790	500	6530	10	1	12863962	1247	-11.48	2.10	12	0.35	-844.00	4623.00	40900	20240307	-76.31	8350	20241209	16.05	40900	-76.31	20240307	8350	16.05	20241209	40900	-76.31	20240307	8350	16.05	20241209	2.41	N	064290	500	64 억		0	N	N	3	N	00	N
83	20241216	150601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9640	310	2	3.32	405684460	41685	57.87	9630	9820	9470	12120	6540	9330	9732.14	0.00	0	10710	9883	9606	9443	9166	9003	9745	9305	64	2790	500	6530	10	1	12863962	1240	-11.42	2.09	12	0.32	-844.00	4623.00	40900	20240307	-76.43	8350	20241209	15.45	40900	-76.43	20240307	8350	15.45	20241209	40900	-76.43	20240307	8350	15.45	20241209	2.41	N	064290	500	64 억		0	N	N	3	N	00	N
84	20241216	140601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	420	2	4.50	365725140	37556	52.14	9630	9820	9470	12120	6540	9330	9738.13	0.00	0	11675	9883	9606	9443	9166	9003	9745	9305	64	2790	500	6530	10	1	12863962	1254	-11.55	2.11	12	0.29	-844.00	4623.00	40900	20240307	-76.16	8350	20241209	16.77	40900	-76.16	20240307	8350	16.77	20241209	40900	-76.16	20240307	8350	16.77	20241209	2.41	N	064290	500	64 억		0	N	N	3	N	00	N
85	20241216	130601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	420	2	4.50	313128990	32130	44.60	9630	9820	9470	12120	6540	9330	9745.69	0.00	0	11240	9883	9606	9443	9166	9003	9745	9305	64	2790	500	6530	10	1	12863962	1254	-11.55	2.11	12	0.25	-844.00	4623.00	40900	20240307	-76.16	8350	20241209	16.77	40900	-76.16	20240307	8350	16.77	20241209	40900	-76.16	20240307	8350	16.77	20241209	2.41	N	064290	500	64 억		0	N	N	3	N	00	N
86	20241216	120601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	450	2	4.82	276360850	28360	39.37	9630	9820	9470	12120	6540	9330	9744.74	0.00	0	11703	9883	9606	9443	9166	9003	9745	9305	64	2790	500	6530	10	1	12863962	1258	-11.59	2.12	12	0.22	-844.00	4623.00	40900	20240307	-76.09	8350	20241209	17.13	40900	-76.09	20240307	8350	17.13	20241209	40900	-76.09	20240307	8350	17.13	20241209	2.41	N	064290	500	64 억		0	N	N	3	N	00	N
87	20241216	110600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9740	410	2	4.39	256599060	26332	36.55	9630	9820	9470	12120	6540	9330	9744.76	0.00	0	11659	9883	9606	9443	9166	9003	9745	9305	64	2790	500	6530	10	1	12863962	1253	-11.54	2.11	12	0.20	-844.00	4623.00	40900	20240307	-76.19	8350	20241209	16.65	40900	-76.19	20240307	8350	16.65	20241209	40900	-76.19	20240307	8350	16.65	20241209	2.41	N	064290	500	64 억		0	N	N	3	N	00	N
88	20241216	100601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9790	460	2	4.93	197953480	20314	28.20	9630	9820	9470	12120	6540	9330	9744.68	0.00	0	10340	9883	9606	9443	9166	9003	9745	9305	64	2790	500	6530	10	1	12863962	1259	-11.60	2.12	12	0.16	-844.00	4623.00	40900	20240307	-76.06	8350	20241209	17.25	40900	-76.06	20240307	8350	17.25	20241209	40900	-76.06	20240307	8350	17.25	20241209	2.41	N	064290	500	64 억		0	N	N	3	N	00	N
89	20241216	090601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	370	2	3.97	40200410	4165	5.78	9630	9770	9470	12120	6540	9330	9651.96	0.00	0	1618	9883	9606	9443	9166	9003	9745	9305	64	2790	500	6530	10	1	12863962	1248	-11.49	2.10	12	0.03	-844.00	4623.00	40900	20240307	-76.28	8350	20241209	16.17	40900	-76.28	20240307	8350	16.17	20241209	40900	-76.28	20240307	8350	16.17	20241209	2.41	N	064290	500	64 억		0	N	N	3	N	00	N
90	20241213	160554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9330	-70	5	-0.74	679141520	71475	101.13	9280	9720	9280	12220	6580	9400	9502.63	0.00	0	-4480	9646	9522	9286	9162	8926	9585	9225	64	2820	500	6580	10	1	12863962	1200	-11.05	2.02	12	0.56	-844.00	4623.00	40900	20240307	-77.19	8350	20241209	11.74	40900	-77.19	20240307	8350	11.74	20241209	40900	-77.19	20240307	8350	11.74	20241209	2.37	N	064290	500	64 억		0	N	N	3	N	00	N
91	20241213	150559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9510	110	2	1.17	541308300	56787	80.34	9280	9720	9280	12220	6580	9400	9532.26	0.00	0	-2252	9646	9522	9286	9162	8926	9585	9225	64	2820	500	6580	10	1	12863962	1223	-11.27	2.06	12	0.44	-844.00	4623.00	40900	20240307	-76.75	8350	20241209	13.89	40900	-76.75	20240307	8350	13.89	20241209	40900	-76.75	20240307	8350	13.89	20241209	2.37	N	064290	500	64 억		0	N	N	21	N	00	N
92	20241213	140600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	300	2	3.19	395620210	41530	58.76	9280	9700	9280	12220	6580	9400	9526.13	0.00	0	3171	9646	9522	9286	9162	8926	9585	9225	64	2820	500	6580	10	1	12863962	1248	-11.49	2.10	12	0.32	-844.00	4623.00	40900	20240307	-76.28	8350	20241209	16.17	40900	-76.28	20240307	8350	16.17	20241209	40900	-76.28	20240307	8350	16.17	20241209	2.37	N	064290	500	64 억		0	N	N	21	N	00	N
93	20241213	130600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9560	160	2	1.70	318226010	33508	47.41	9280	9600	9280	12220	6580	9400	9497.02	0.00	0	1668	9646	9522	9286	9162	8926	9585	9225	64	2820	500	6580	10	1	12863962	1230	-11.33	2.07	12	0.26	-844.00	4623.00	40900	20240307	-76.63	8350	20241209	14.49	40900	-76.63	20240307	8350	14.49	20241209	40900	-76.63	20240307	8350	14.49	20241209	2.37	N	064290	500	64 억		0	N	N	21	N	00	N
94	20241213	120600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9550	150	2	1.60	298169880	31410	44.44	9280	9600	9280	12220	6580	9400	9492.84	0.00	0	1138	9646	9522	9286	9162	8926	9585	9225	64	2820	500	6580	10	1	12863962	1229	-11.32	2.07	12	0.24	-844.00	4623.00	40900	20240307	-76.65	8350	20241209	14.37	40900	-76.65	20240307	8350	14.37	20241209	40900	-76.65	20240307	8350	14.37	20241209	2.37	N	064290	500	64 억		0	N	N	21	N	00	N
95	20241213	110558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9480	80	2	0.85	155358360	16445	23.27	9280	9500	9280	12220	6580	9400	9447.15	0.00	0	1130	9646	9522	9286	9162	8926	9585	9225	64	2820	500	6580	10	1	12863962	1220	-11.23	2.05	12	0.13	-844.00	4623.00	40900	20240307	-76.82	8350	20241209	13.53	40900	-76.82	20240307	8350	13.53	20241209	40900	-76.82	20240307	8350	13.53	20241209	2.37	N	064290	500	64 억		0	N	N	21	N	00	N
96	20241213	100558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9430	30	2	0.32	122722310	12993	18.38	9280	9500	9280	12220	6580	9400	9445.27	0.00	0	655	9646	9522	9286	9162	8926	9585	9225	64	2820	500	6580	10	1	12863962	1213	-11.17	2.04	12	0.10	-844.00	4623.00	40900	20240307	-76.94	8350	20241209	12.93	40900	-76.94	20240307	8350	12.93	20241209	40900	-76.94	20240307	8350	12.93	20241209	2.37	N	064290	500	64 억		0	N	N	21	N	00	N
97	20241213	090600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9360	-40	5	-0.43	2792590	300	0.42	9280	9360	9280	12220	6580	9400	9308.33	0.00	0	52	9646	9522	9286	9162	8926	9585	9225	64	2820	500	6580	10	1	12863962	1204	-11.09	2.02	12	0.00	-844.00	4623.00	40900	20240307	-77.11	8350	20241209	12.10	40900	-77.11	20240307	8350	12.10	20241209	40900	-77.11	20240307	8350	12.10	20241209	2.37	N	064290	500	64 억		0	N	N	21	N	00	N
98	20241212	160603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	90	2	0.97	652218860	70526	69.58	9310	9410	9050	12100	6520	9310	9247.66	0.00	0	7637	9716	9512	9106	8902	8496	9615	9005	64	2790	500	6510	10	1	12863962	1209	-11.14	2.03	12	0.55	-844.00	4623.00	40900	20240307	-77.02	8350	20241209	12.57	40900	-77.02	20240307	8350	12.57	20241209	40900	-77.02	20240307	8350	12.57	20241209	2.41	N	064290	500	64 억		0	N	N	21	N	00	N
99	20241212	150556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9320	10	2	0.11	632984780	68476	67.56	9310	9410	9050	12100	6520	9310	9243.87	0.00	0	7338	9716	9512	9106	8902	8496	9615	9005	64	2790	500	6510	10	1	12863962	1199	-11.04	2.02	12	0.53	-844.00	4623.00	40900	20240307	-77.21	8350	20241209	11.62	40900	-77.21	20240307	8350	11.62	20241209	40900	-77.21	20240307	8350	11.62	20241209	2.41	N	064290	500	64 억		0	N	N	42	N	00	N
100	20241212	140555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9240	-70	5	-0.75	577326300	62484	61.65	9310	9410	9050	12100	6520	9310	9239.56	0.00	0	8570	9716	9512	9106	8902	8496	9615	9005	64	2790	500	6510	10	1	12863962	1189	-10.95	2.00	12	0.49	-844.00	4623.00	40900	20240307	-77.41	8350	20241209	10.66	40900	-77.41	20240307	8350	10.66	20241209	40900	-77.41	20240307	8350	10.66	20241209	2.41	N	064290	500	64 억		0	N	N	42	N	00	N
101	20241212	130554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9110	-200	5	-2.15	512204000	55409	54.67	9310	9410	9050	12100	6520	9310	9244.03	0.00	0	8861	9716	9512	9106	8902	8496	9615	9005	64	2790	500	6510	10	1	12863962	1172	-10.79	1.97	12	0.43	-844.00	4623.00	40900	20240307	-77.73	8350	20241209	9.10	40900	-77.73	20240307	8350	9.10	20241209	40900	-77.73	20240307	8350	9.10	20241209	2.41	N	064290	500	64 억		0	N	N	42	N	00	N
102	20241212	120541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9200	-110	5	-1.18	416214600	44878	44.28	9310	9410	9190	12100	6520	9310	9274.34	0.00	0	9196	9716	9512	9106	8902	8496	9615	9005	64	2790	500	6510	10	1	12863962	1183	-10.90	1.99	12	0.35	-844.00	4623.00	40900	20240307	-77.51	8350	20241209	10.18	40900	-77.51	20240307	8350	10.18	20241209	40900	-77.51	20240307	8350	10.18	20241209	2.41	N	064290	500	64 억		0	N	N	42	N	00	N
103	20241212	110552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9230	-80	5	-0.86	368959820	39758	39.23	9310	9410	9190	12100	6520	9310	9280.13	0.00	0	11251	9716	9512	9106	8902	8496	9615	9005	64	2790	500	6510	10	1	12863962	1187	-10.94	2.00	12	0.31	-844.00	4623.00	40900	20240307	-77.43	8350	20241209	10.54	40900	-77.43	20240307	8350	10.54	20241209	40900	-77.43	20240307	8350	10.54	20241209	2.41	N	064290	500	64 억		0	N	N	42	N	00	N
104	20241212	100550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9240	-70	5	-0.75	261960920	28172	27.80	9310	9410	9190	12100	6520	9310	9298.62	0.00	0	12484	9716	9512	9106	8902	8496	9615	9005	64	2790	500	6510	10	1	12863962	1189	-10.95	2.00	12	0.22	-844.00	4623.00	40900	20240307	-77.41	8350	20241209	10.66	40900	-77.41	20240307	8350	10.66	20241209	40900	-77.41	20240307	8350	10.66	20241209	2.41	N	064290	500	64 억		0	N	N	42	N	00	N
105	20241212	090556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9370	60	2	0.64	21469100	2299	2.27	9310	9380	9260	12100	6520	9310	9338.70	0.00	0	1566	9716	9512	9106	8902	8496	9615	9005	64	2790	500	6510	10	1	12863962	1205	-11.10	2.03	12	0.02	-844.00	4623.00	40900	20240307	-77.09	8350	20241209	12.22	40900	-77.09	20240307	8350	12.22	20241209	40900	-77.09	20240307	8350	12.22	20241209	2.41	N	064290	500	64 억		0	N	N	42	N	00	N
106	20241211	160550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9310	410	2	4.61	924276580	101246	262.96	8700	9310	8700	11570	6230	8900	9129.02	0.00	0	56422	9300	9100	8730	8530	8160	9200	8630	64	2670	500	6230	10	1	12863962	1198	-11.03	2.01	12	0.79	-844.00	4623.00	40900	20240307	-77.24	8350	20241209	11.50	40900	-77.24	20240307	8350	11.50	20241209	40900	-77.24	20240307	8350	11.50	20241209	2.51	N	064290	500	64 억		0	N	N	42	N	00	N
107	20241211	150435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9200	300	2	3.37	855225320	93801	243.63	8700	9230	8700	11570	6230	8900	9117.47	0.00	0	52474	9300	9100	8730	8530	8160	9200	8630	64	2670	500	6230	10	1	12863962	1183	-10.90	1.99	12	0.73	-844.00	4623.00	40900	20240307	-77.51	8350	20241209	10.18	40900	-77.51	20240307	8350	10.18	20241209	40900	-77.51	20240307	8350	10.18	20241209	2.51	N	064290	500	64 억		0	N	N	4	N	00	N
108	20241211	140555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9160	260	2	2.92	799449520	87729	227.86	8700	9220	8700	11570	6230	8900	9112.74	0.00	0	49625	9300	9100	8730	8530	8160	9200	8630	64	2670	500	6230	10	1	12863962	1178	-10.85	1.98	12	0.68	-844.00	4623.00	40900	20240307	-77.60	8350	20241209	9.70	40900	-77.60	20240307	8350	9.70	20241209	40900	-77.60	20240307	8350	9.70	20241209	2.51	N	064290	500	64 억		0	N	N	4	N	00	N
109	20241211	130557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9160	260	2	2.92	753739740	82722	214.85	8700	9220	8700	11570	6230	8900	9111.75	0.00	0	47678	9300	9100	8730	8530	8160	9200	8630	64	2670	500	6230	10	1	12863962	1178	-10.85	1.98	12	0.64	-844.00	4623.00	40900	20240307	-77.60	8350	20241209	9.70	40900	-77.60	20240307	8350	9.70	20241209	40900	-77.60	20240307	8350	9.70	20241209	2.51	N	064290	500	64 억		0	N	N	4	N	00	N
110	20241211	120557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9100	200	2	2.25	702671500	77106	200.26	8700	9220	8700	11570	6230	8900	9113.09	0.00	0	44637	9300	9100	8730	8530	8160	9200	8630	64	2670	500	6230	10	1	12863962	1171	-10.78	1.97	12	0.60	-844.00	4623.00	40900	20240307	-77.75	8350	20241209	8.98	40900	-77.75	20240307	8350	8.98	20241209	40900	-77.75	20240307	8350	8.98	20241209	2.51	N	064290	500	64 억		0	N	N	4	N	00	N
111	20241211	110554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9200	300	2	3.37	632839480	69434	180.34	8700	9220	8700	11570	6230	8900	9114.29	0.00	0	41485	9300	9100	8730	8530	8160	9200	8630	64	2670	500	6230	10	1	12863962	1183	-10.90	1.99	12	0.54	-844.00	4623.00	40900	20240307	-77.51	8350	20241209	10.18	40900	-77.51	20240307	8350	10.18	20241209	40900	-77.51	20240307	8350	10.18	20241209	2.51	N	064290	500	64 억		0	N	N	4	N	00	N
112	20241211	100556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9130	230	2	2.58	450931020	49467	128.48	8700	9220	8700	11570	6230	8900	9115.84	0.00	0	27948	9300	9100	8730	8530	8160	9200	8630	64	2670	500	6230	10	1	12863962	1174	-10.82	1.97	12	0.38	-844.00	4623.00	40900	20240307	-77.68	8350	20241209	9.34	40900	-77.68	20240307	8350	9.34	20241209	40900	-77.68	20240307	8350	9.34	20241209	2.51	N	064290	500	64 억		0	N	N	4	N	00	N
113	20241211	090559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8970	70	2	0.79	19486990	2206	5.73	8700	8970	8700	11570	6230	8900	8833.30	0.00	0	919	9300	9100	8730	8530	8160	9200	8630	64	2670	500	6230	10	1	12863962	1154	-10.63	1.94	12	0.02	-844.00	4623.00	40900	20240307	-78.07	8350	20241209	7.43	40900	-78.07	20240307	8350	7.43	20241209	40900	-78.07	20240307	8350	7.43	20241209	2.51	N	064290	500	64 억		0	N	N	4	N	00	N
114	20241210	160551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	500	2	5.95	335202100	38435	58.01	8360	8930	8360	10920	5880	8400	8721.27	0.00	0	17357	9140	8770	8560	8190	7980	8665	8085	64	2520	500	5880	10	1	12863962	1145	-10.55	1.93	12	0.30	-844.00	4623.00	40900	20240307	-78.24	8350	20241209	6.59	40900	-78.24	20240307	8350	6.59	20241209	40900	-78.24	20240307	8350	6.59	20241209	2.56	N	064290	500	64 억		0	N	N	4	N	00	N
115	20241210	150553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8880	480	2	5.71	313592430	36000	54.34	8360	8930	8360	10920	5880	8400	8710.90	0.00	0	16426	9140	8770	8560	8190	7980	8665	8085	64	2520	500	5880	10	1	12863962	1142	-10.52	1.92	12	0.28	-844.00	4623.00	40900	20240307	-78.29	8350	20241209	6.35	40900	-78.29	20240307	8350	6.35	20241209	40900	-78.29	20240307	8350	6.35	20241209	2.56	N	064290	500	64 억		0	N	N	70	N	00	N
116	20241210	140553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8880	480	2	5.71	299851450	34455	52.00	8360	8930	8360	10920	5880	8400	8702.70	0.00	0	15866	9140	8770	8560	8190	7980	8665	8085	64	2520	500	5880	10	1	12863962	1142	-10.52	1.92	12	0.27	-844.00	4623.00	40900	20240307	-78.29	8350	20241209	6.35	40900	-78.29	20240307	8350	6.35	20241209	40900	-78.29	20240307	8350	6.35	20241209	2.56	N	064290	500	64 억		0	N	N	70	N	00	N
117	20241210	130551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8820	420	2	5.00	256915050	29612	44.69	8360	8860	8360	10920	5880	8400	8676.05	0.00	0	13806	9140	8770	8560	8190	7980	8665	8085	64	2520	500	5880	10	1	12863962	1135	-10.45	1.91	12	0.23	-844.00	4623.00	40900	20240307	-78.44	8350	20241209	5.63	40900	-78.44	20240307	8350	5.63	20241209	40900	-78.44	20240307	8350	5.63	20241209	2.56	N	064290	500	64 억		0	N	N	70	N	00	N
118	20241210	120552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8810	410	2	4.88	230004250	26548	40.07	8360	8860	8360	10920	5880	8400	8663.71	0.00	0	11601	9140	8770	8560	8190	7980	8665	8085	64	2520	500	5880	10	1	12863962	1133	-10.44	1.91	12	0.21	-844.00	4623.00	40900	20240307	-78.46	8350	20241209	5.51	40900	-78.46	20240307	8350	5.51	20241209	40900	-78.46	20240307	8350	5.51	20241209	2.56	N	064290	500	64 억		0	N	N	70	N	00	N
119	20241210	110551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8760	360	2	4.29	182560340	21151	31.92	8360	8800	8360	10920	5880	8400	8631.29	0.00	0	7545	9140	8770	8560	8190	7980	8665	8085	64	2520	500	5880	10	1	12863962	1127	-10.38	1.89	12	0.16	-844.00	4623.00	40900	20240307	-78.58	8350	20241209	4.91	40900	-78.58	20240307	8350	4.91	20241209	40900	-78.58	20240307	8350	4.91	20241209	2.56	N	064290	500	64 억		0	N	N	70	N	00	N
120	20241210	100551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8750	350	2	4.17	145964230	16976	25.62	8360	8750	8360	10920	5880	8400	8598.27	0.00	0	6879	9140	8770	8560	8190	7980	8665	8085	64	2520	500	5880	10	1	12863962	1126	-10.37	1.89	12	0.13	-844.00	4623.00	40900	20240307	-78.61	8350	20241209	4.79	40900	-78.61	20240307	8350	4.79	20241209	40900	-78.61	20240307	8350	4.79	20241209	2.56	N	064290	500	64 억		0	N	N	70	N	00	N
121	20241210	090555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8560	160	2	1.90	41310460	4898	7.39	8360	8600	8360	10920	5880	8400	8434.15	0.00	0	2770	9140	8770	8560	8190	7980	8665	8085	64	2520	500	5880	10	1	12863962	1101	-10.14	1.85	12	0.04	-844.00	4623.00	40900	20240307	-79.07	8350	20241209	2.51	40900	-79.07	20240307	8350	2.51	20241209	40900	-79.07	20240307	8350	2.51	20241209	2.56	N	064290	500	64 억		0	N	N	70	N	00	N
122	20241209	160549	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8400	-580	5	-6.46	556935340	65532	111.47	8660	8930	8350	11670	6290	8980	8498.48	0.00	0	10149	9613	9296	8983	8666	8353	9140	8510	64	2690	500	6280	10	1	12863962	1081	-9.95	1.82	12	0.51	-844.00	4623.00	40900	20240307	-79.46	8350	20241209	0.60	40900	-79.46	20240307	8350	0.60	20241209	40900	-79.46	20240307	8350	0.60	20241209	2.52	N	064290	500	64 억		0	N	N	70	N	00	N
123	20241209	150552	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8450	-530	5	-5.90	510365220	59991	102.04	8660	8930	8380	11670	6290	8980	8506.69	0.00	0	8388	9613	9296	8983	8666	8353	9140	8510	64	2690	500	6280	10	1	12863962	1087	-10.01	1.83	12	0.47	-844.00	4623.00	40900	20240307	-79.34	8380	20241209	0.84	40900	-79.34	20240307	8380	0.84	20241209	40900	-79.34	20240307	8380	0.84	20241209	2.52	N	064290	500	64 억		0	N	N	11	N	00	N
124	20241209	140551	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8460	-520	5	-5.79	400655990	46939	79.84	8660	8930	8390	11670	6290	8980	8534.87	0.00	0	3737	9613	9296	8983	8666	8353	9140	8510	64	2690	500	6280	10	1	12863962	1088	-10.02	1.83	12	0.36	-844.00	4623.00	40900	20240307	-79.32	8390	20241209	0.83	40900	-79.32	20240307	8390	0.83	20241209	40900	-79.32	20240307	8390	0.83	20241209	2.52	N	064290	500	64 억		0	N	N	11	N	00	N
125	20241209	130552	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8450	-530	5	-5.90	340986040	39891	67.85	8660	8930	8420	11670	6290	8980	8547.02	0.00	0	4155	9613	9296	8983	8666	8353	9140	8510	64	2690	500	6280	10	1	12863962	1087	-10.01	1.83	12	0.31	-844.00	4623.00	40900	20240307	-79.34	8420	20241209	0.36	40900	-79.34	20240307	8420	0.36	20241209	40900	-79.34	20240307	8420	0.36	20241209	2.52	N	064290	500	64 억		0	N	N	11	N	00	N
126	20241209	120550	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8590	-390	5	-4.34	280733070	32776	55.75	8660	8930	8450	11670	6290	8980	8564.12	0.00	0	2008	9613	9296	8983	8666	8353	9140	8510	64	2690	500	6280	10	1	12863962	1105	-10.18	1.86	12	0.25	-844.00	4623.00	40900	20240307	-79.00	8450	20241209	1.66	40900	-79.00	20240307	8450	1.66	20241209	40900	-79.00	20240307	8450	1.66	20241209	2.52	N	064290	500	64 억		0	N	N	11	N	00	N
127	20241209	110552	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8630	-350	5	-3.90	171889770	19978	33.98	8660	8930	8450	11670	6290	8980	8602.35	0.00	0	-4265	9613	9296	8983	8666	8353	9140	8510	64	2690	500	6280	10	1	12863962	1110	-10.23	1.87	12	0.16	-844.00	4623.00	40900	20240307	-78.90	8450	20241209	2.13	40900	-78.90	20240307	8450	2.13	20241209	40900	-78.90	20240307	8450	2.13	20241209	2.52	N	064290	500	64 억		0	N	N	11	N	00	N
128	20241209	100550	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8810	-170	5	-1.89	149472380	17386	29.57	8660	8930	8450	11670	6290	8980	8595.40	0.00	0	-4766	9613	9296	8983	8666	8353	9140	8510	64	2690	500	6280	10	1	12863962	1133	-10.44	1.91	12	0.14	-844.00	4623.00	40900	20240307	-78.46	8450	20241209	4.26	40900	-78.46	20240307	8450	4.26	20241209	40900	-78.46	20240307	8450	4.26	20241209	2.52	N	064290	500	64 억		0	N	N	11	N	00	N
129	20241209	090547	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8550	-430	5	-4.79	37753480	4361	7.42	8660	8930	8550	11670	6290	8980	8650.65	0.00	0	-1967	9613	9296	8983	8666	8353	9140	8510	64	2690	500	6280	10	1	12863962	1100	-10.13	1.85	12	0.03	-844.00	4623.00	40900	20240307	-79.10	8550	20241209	0.00	40900	-79.10	20240307	8550	0.00	20241209	40900	-79.10	20240307	8550	0.00	20241209	2.52	N	064290	500	64 억		0	N	N	11	N	00	N
130	20241206	160546	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8980	-340	5	-3.65	524867350	58679	178.96	9300	9300	8670	12110	6530	9320	8944.09	0.00	0	-6460	9720	9520	9270	9070	8820	9620	9170	64	2790	500	6520	10	1	12863962	1155	-10.64	1.94	12	0.46	-844.00	4623.00	40900	20240307	-78.04	8670	20241206	3.58	40900	-78.04	20240307	8670	3.58	20241206	40900	-78.04	20240307	8670	3.58	20241206	2.55	N	064290	500	64 억		0	N	N	11	N	00	N
131	20241206	150548	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9100	-220	5	-2.36	504749390	56446	172.15	9300	9300	8670	12110	6530	9320	8941.69	0.00	0	-6384	9720	9520	9270	9070	8820	9620	9170	64	2790	500	6520	10	1	12863962	1171	-10.78	1.97	12	0.44	-844.00	4623.00	40900	20240307	-77.75	8670	20241206	4.96	40900	-77.75	20240307	8670	4.96	20241206	40900	-77.75	20240307	8670	4.96	20241206	2.55	N	064290	500	64 억		0	N	N	18	N	00	N
132	20241206	140546	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8930	-390	5	-4.18	434656950	48699	148.53	9300	9300	8670	12110	6530	9320	8924.81	0.00	0	-11994	9720	9520	9270	9070	8820	9620	9170	64	2790	500	6520	10	1	12863962	1149	-10.58	1.93	12	0.38	-844.00	4623.00	40900	20240307	-78.17	8670	20241206	3.00	40900	-78.17	20240307	8670	3.00	20241206	40900	-78.17	20240307	8670	3.00	20241206	2.55	N	064290	500	64 억		0	N	N	18	N	00	N
133	20241206	130547	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8870	-450	5	-4.83	413990990	46381	141.46	9300	9300	8670	12110	6530	9320	8925.28	0.00	0	-12985	9720	9520	9270	9070	8820	9620	9170	64	2790	500	6520	10	1	12863962	1141	-10.51	1.92	12	0.36	-844.00	4623.00	40900	20240307	-78.31	8670	20241206	2.31	40900	-78.31	20240307	8670	2.31	20241206	40900	-78.31	20240307	8670	2.31	20241206	2.55	N	064290	500	64 억		0	N	N	18	N	00	N
134	20241206	120544	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8990	-330	5	-3.54	352921260	39455	120.33	9300	9300	8710	12110	6530	9320	8944.24	0.00	0	-13029	9720	9520	9270	9070	8820	9620	9170	64	2790	500	6520	10	1	12863962	1156	-10.65	1.94	12	0.31	-844.00	4623.00	40900	20240307	-78.02	8710	20241206	3.21	40900	-78.02	20240307	8710	3.21	20241206	40900	-78.02	20240307	8710	3.21	20241206	2.55	N	064290	500	64 억		0	N	N	18	N	00	N
135	20241206	110546	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8800	-520	5	-5.58	294875380	32967	100.55	9300	9300	8710	12110	6530	9320	8943.76	0.00	0	-12119	9720	9520	9270	9070	8820	9620	9170	64	2790	500	6520	10	1	12863962	1132	-10.43	1.90	12	0.26	-844.00	4623.00	40900	20240307	-78.48	8710	20241206	1.03	40900	-78.48	20240307	8710	1.03	20241206	40900	-78.48	20240307	8710	1.03	20241206	2.55	N	064290	500	64 억		0	N	N	18	N	00	N
136	20241206	100542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8930	-390	5	-4.18	145135040	16088	49.07	9300	9300	8890	12110	6530	9320	9020.02	0.00	0	-7277	9720	9520	9270	9070	8820	9620	9170	64	2790	500	6520	10	1	12863962	1149	-10.58	1.93	12	0.13	-844.00	4623.00	40900	20240307	-78.17	8760	20241203	1.94	40900	-78.17	20240307	8760	1.94	20241203	40900	-78.17	20240307	8760	1.94	20241203	2.55	N	064290	500	64 억		0	N	N	18	N	00	N
137	20241206	090546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9110	-210	5	-2.25	13000280	1413	4.31	9300	9300	9110	12110	6530	9320	9194.25	0.00	0	-615	9720	9520	9270	9070	8820	9620	9170	64	2790	500	6520	10	1	12863962	1172	-10.79	1.97	12	0.01	-844.00	4623.00	40900	20240307	-77.73	8760	20241203	4.00	40900	-77.73	20240307	8760	4.00	20241203	40900	-77.73	20240307	8760	4.00	20241203	2.55	N	064290	500	64 억		0	N	N	18	N	00	N
138	20241205	160537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9320	170	2	1.86	303701620	32776	94.77	9100	9470	9020	11890	6410	9150	9265.98	0.00	0	-2967	9610	9380	9070	8840	8530	9420	8880	64	2740	500	6400	10	1	12863962	1199	-11.04	2.02	12	0.25	-844.00	4623.00	40900	20240307	-77.21	8760	20241203	6.39	40900	-77.21	20240307	8760	6.39	20241203	40900	-77.21	20240307	8760	6.39	20241203	2.60	N	064290	500	64 억		0	N	N	18	N	00	N
139	20241205	150540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9190	40	2	0.44	286647830	30934	89.44	9100	9470	9020	11890	6410	9150	9266.43	0.00	0	-2174	9610	9380	9070	8840	8530	9420	8880	64	2740	500	6400	10	1	12863962	1182	-10.89	1.99	12	0.24	-844.00	4623.00	40900	20240307	-77.53	8760	20241203	4.91	40900	-77.53	20240307	8760	4.91	20241203	40900	-77.53	20240307	8760	4.91	20241203	2.60	N	064290	500	64 억		0	N	N	36	N	00	N
140	20241205	140535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9240	90	2	0.98	213080750	22900	66.21	9100	9470	9020	11890	6410	9150	9304.84	0.00	0	3029	9610	9380	9070	8840	8530	9420	8880	64	2740	500	6400	10	1	12863962	1189	-10.95	2.00	12	0.18	-844.00	4623.00	40900	20240307	-77.41	8760	20241203	5.48	40900	-77.41	20240307	8760	5.48	20241203	40900	-77.41	20240307	8760	5.48	20241203	2.60	N	064290	500	64 억		0	N	N	36	N	00	N
141	20241205	130537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9260	110	2	1.20	188655730	20260	58.58	9100	9470	9020	11890	6410	9150	9311.73	0.00	0	1942	9610	9380	9070	8840	8530	9420	8880	64	2740	500	6400	10	1	12863962	1191	-10.97	2.00	12	0.16	-844.00	4623.00	40900	20240307	-77.36	8760	20241203	5.71	40900	-77.36	20240307	8760	5.71	20241203	40900	-77.36	20240307	8760	5.71	20241203	2.60	N	064290	500	64 억		0	N	N	36	N	00	N
142	20241205	120538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	190	2	2.08	173437690	18622	53.84	9100	9470	9020	11890	6410	9150	9313.59	0.00	0	862	9610	9380	9070	8840	8530	9420	8880	64	2740	500	6400	10	1	12863962	1201	-11.07	2.02	12	0.14	-844.00	4623.00	40900	20240307	-77.16	8760	20241203	6.62	40900	-77.16	20240307	8760	6.62	20241203	40900	-77.16	20240307	8760	6.62	20241203	2.60	N	064290	500	64 억		0	N	N	36	N	00	N
143	20241205	110537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	190	2	2.08	142274210	15316	44.28	9100	9470	9020	11890	6410	9150	9289.25	0.00	0	1392	9610	9380	9070	8840	8530	9420	8880	64	2740	500	6400	10	1	12863962	1201	-11.07	2.02	12	0.12	-844.00	4623.00	40900	20240307	-77.16	8760	20241203	6.62	40900	-77.16	20240307	8760	6.62	20241203	40900	-77.16	20240307	8760	6.62	20241203	2.60	N	064290	500	64 억		0	N	N	36	N	00	N
144	20241205	100534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9320	170	2	1.86	73524120	7969	23.04	9100	9320	9020	11890	6410	9150	9226.27	0.00	0	-27	9610	9380	9070	8840	8530	9420	8880	64	2740	500	6400	10	1	12863962	1199	-11.04	2.02	12	0.06	-844.00	4623.00	40900	20240307	-77.21	8760	20241203	6.39	40900	-77.21	20240307	8760	6.39	20241203	40900	-77.21	20240307	8760	6.39	20241203	2.60	N	064290	500	64 억		0	N	N	36	N	00	N
145	20241205	090538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9130	-20	5	-0.22	2066740	226	0.65	9100	9290	9100	11890	6410	9150	9144.87	0.00	0	-10	9610	9380	9070	8840	8530	9420	8880	64	2740	500	6400	10	1	12863962	1174	-10.82	1.97	12	0.00	-844.00	4623.00	40900	20240307	-77.68	8760	20241203	4.22	40900	-77.68	20240307	8760	4.22	20241203	40900	-77.68	20240307	8760	4.22	20241203	2.60	N	064290	500	64 억		0	N	N	36	N	00	N
146	20241204	160528	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9150	-180	5	-1.93	314501770	34490	65.05	9150	9300	8760	12120	6540	9330	9118.43	0.00	0	5255	9790	9560	9160	8930	8530	9675	9045	64	2790	500	6530	10	1	12863962	1177	-10.84	1.98	12	0.27	-844.00	4623.00	40900	20240307	-77.63	8760	20241204	4.45	40900	-77.63	20240307	8760	4.45	20241204	40900	-77.63	20240307	8760	4.45	20241204	2.67	N	064290	500	64 억		0	N	N	36	N	00	N
147	20241204	150530	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9140	-190	5	-2.04	298116290	32699	61.67	9150	9300	8760	12120	6540	9330	9116.98	0.00	0	5484	9790	9560	9160	8930	8530	9675	9045	64	2790	500	6530	10	1	12863962	1176	-10.83	1.98	12	0.25	-844.00	4623.00	40900	20240307	-77.65	8760	20241204	4.34	40900	-77.65	20240307	8760	4.34	20241204	40900	-77.65	20240307	8760	4.34	20241204	2.67	N	064290	500	64 억		0	N	N	79	N	00	N
148	20241204	140529	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9040	-290	5	-3.11	270737930	29692	56.00	9150	9300	8760	12120	6540	9330	9118.21	0.00	0	5163	9790	9560	9160	8930	8530	9675	9045	64	2790	500	6530	10	1	12863962	1163	-10.71	1.96	12	0.23	-844.00	4623.00	40900	20240307	-77.90	8760	20241204	3.20	40900	-77.90	20240307	8760	3.20	20241204	40900	-77.90	20240307	8760	3.20	20241204	2.67	N	064290	500	64 억		0	N	N	79	N	00	N
149	20241204	130525	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9200	-130	5	-1.39	250498160	27467	51.80	9150	9300	8760	12120	6540	9330	9119.97	0.00	0	4773	9790	9560	9160	8930	8530	9675	9045	64	2790	500	6530	10	1	12863962	1183	-10.90	1.99	12	0.21	-844.00	4623.00	40900	20240307	-77.51	8760	20241204	5.02	40900	-77.51	20240307	8760	5.02	20241204	40900	-77.51	20240307	8760	5.02	20241204	2.67	N	064290	500	64 억		0	N	N	79	N	00	N
150	20241204	120524	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9120	-210	5	-2.25	220635490	24205	45.65	9150	9300	8760	12120	6540	9330	9115.29	0.00	0	4922	9790	9560	9160	8930	8530	9675	9045	64	2790	500	6530	10	1	12863962	1173	-10.81	1.97	12	0.19	-844.00	4623.00	40900	20240307	-77.70	8760	20241204	4.11	40900	-77.70	20240307	8760	4.11	20241204	40900	-77.70	20240307	8760	4.11	20241204	2.67	N	064290	500	64 억		0	N	N	79	N	00	N
151	20241204	110520	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9100	-230	5	-2.47	203271410	22290	42.04	9150	9300	8760	12120	6540	9330	9119.40	0.00	0	4131	9790	9560	9160	8930	8530	9675	9045	64	2790	500	6530	10	1	12863962	1171	-10.78	1.97	12	0.17	-844.00	4623.00	40900	20240307	-77.75	8760	20241204	3.88	40900	-77.75	20240307	8760	3.88	20241204	40900	-77.75	20240307	8760	3.88	20241204	2.67	N	064290	500	64 억		0	N	N	79	N	00	N
152	20241204	100522	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9200	-130	5	-1.39	164315250	17989	33.93	9150	9300	8760	12120	6540	9330	9134.21	0.00	0	6742	9790	9560	9160	8930	8530	9675	9045	64	2790	500	6530	10	1	12863962	1183	-10.90	1.99	12	0.14	-844.00	4623.00	40900	20240307	-77.51	8760	20241204	5.02	40900	-77.51	20240307	8760	5.02	20241204	40900	-77.51	20240307	8760	5.02	20241204	2.67	N	064290	500	64 억		0	N	N	79	N	00	N
153	20241204	090528	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9190	-140	5	-1.50	64995460	7176	13.53	9150	9190	8760	12120	6540	9330	9057.34	0.00	0	4142	9790	9560	9160	8930	8530	9675	9045	64	2790	500	6530	10	1	12863962	1182	-10.89	1.99	12	0.06	-844.00	4623.00	40900	20240307	-77.53	8760	20241204	4.91	40900	-77.53	20240307	8760	4.91	20241204	40900	-77.53	20240307	8760	4.91	20241204	2.67	N	064290	500	64 억		0	N	N	79	N	00	N
154	20241203	160551	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9330	470	2	5.30	487403460	52967	52.93	8760	9390	8760	11510	6210	8860	9202.15	0.00	0	31401	9513	9186	9023	8696	8533	9105	8615	64	2650	500	6200	10	1	12863962	1200	-11.05	2.02	12	0.41	-844.00	4623.00	40900	20240307	-77.19	8760	20241203	6.51	40900	-77.19	20240307	8760	6.51	20241203	40900	-77.19	20240307	8760	6.51	20241203	2.71	N	064290	500	64 억		0	N	N	79	N	00	N
155	20241203	150610	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9310	450	2	5.08	469976190	51097	51.06	8760	9390	8760	11510	6210	8860	9197.86	0.00	0	30980	9513	9186	9023	8696	8533	9105	8615	64	2650	500	6200	10	1	12863962	1198	-11.03	2.01	12	0.40	-844.00	4623.00	40900	20240307	-77.24	8760	20241203	6.28	40900	-77.24	20240307	8760	6.28	20241203	40900	-77.24	20240307	8760	6.28	20241203	2.71	N	064290	500	64 억		0	N	N	5	N	00	N
156	20241203	140557	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9370	510	2	5.76	416861660	45409	45.38	8760	9380	8760	11510	6210	8860	9180.30	0.00	0	28504	9513	9186	9023	8696	8533	9105	8615	64	2650	500	6200	10	1	12863962	1205	-11.10	2.03	12	0.35	-844.00	4623.00	40900	20240307	-77.09	8760	20241203	6.96	40900	-77.09	20240307	8760	6.96	20241203	40900	-77.09	20240307	8760	6.96	20241203	2.71	N	064290	500	64 억		0	N	N	5	N	00	N
157	20241203	130559	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9350	490	2	5.53	391468330	42696	42.67	8760	9360	8760	11510	6210	8860	9168.88	0.00	0	27372	9513	9186	9023	8696	8533	9105	8615	64	2650	500	6200	10	1	12863962	1203	-11.08	2.02	12	0.33	-844.00	4623.00	40900	20240307	-77.14	8760	20241203	6.74	40900	-77.14	20240307	8760	6.74	20241203	40900	-77.14	20240307	8760	6.74	20241203	2.71	N	064290	500	64 억		0	N	N	5	N	00	N
158	20241203	120613	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9300	440	2	4.97	322775790	35322	35.30	8760	9310	8760	11510	6210	8860	9138.25	0.00	0	21500	9513	9186	9023	8696	8533	9105	8615	64	2650	500	6200	10	1	12863962	1196	-11.02	2.01	12	0.27	-844.00	4623.00	40900	20240307	-77.26	8760	20241203	6.16	40900	-77.26	20240307	8760	6.16	20241203	40900	-77.26	20240307	8760	6.16	20241203	2.71	N	064290	500	64 억		0	N	N	5	N	00	N
159	20241203	110555	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9230	370	2	4.18	262744630	28826	28.81	8760	9260	8760	11510	6210	8860	9115.03	0.00	0	15617	9513	9186	9023	8696	8533	9105	8615	64	2650	500	6200	10	1	12863962	1187	-10.94	2.00	12	0.22	-844.00	4623.00	40900	20240307	-77.43	8760	20241203	5.37	40900	-77.43	20240307	8760	5.37	20241203	40900	-77.43	20240307	8760	5.37	20241203	2.71	N	064290	500	64 억		0	N	N	5	N	00	N
160	20241203	100544	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9130	270	2	3.05	224448750	24655	24.64	8760	9260	8760	11510	6210	8860	9103.78	0.00	0	13855	9513	9186	9023	8696	8533	9105	8615	64	2650	500	6200	10	1	12863962	1174	-10.82	1.97	12	0.19	-844.00	4623.00	40900	20240307	-77.68	8760	20241203	4.22	40900	-77.68	20240307	8760	4.22	20241203	40900	-77.68	20240307	8760	4.22	20241203	2.71	N	064290	500	64 억		0	N	N	5	N	00	N
161	20241203	090543	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9000	140	2	1.58	26039220	2950	2.95	8760	9020	8760	11510	6210	8860	8826.63	0.00	0	1218	9513	9186	9023	8696	8533	9105	8615	64	2650	500	6200	10	1	12863962	1158	-10.66	1.95	12	0.02	-844.00	4623.00	40900	20240307	-78.00	8760	20241203	2.74	40900	-78.00	20240307	8760	2.74	20241203	40900	-78.00	20240307	8760	2.74	20241203	2.71	N	064290	500	64 억		0	N	N	5	N	00	N
162	20241202	160530	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8860	-420	5	-4.53	903727280	99912	131.00	9270	9350	8860	12060	6500	9280	9046.34	0.00	0	12757	9760	9520	9350	9110	8940	9435	9025	64	2780	500	6490	10	1	12863962	1140	-10.50	1.92	12	0.78	-844.00	4623.00	40900	20240307	-78.34	8860	20241202	0.00	40900	-78.34	20240307	8860	0.00	20241202	40900	-78.34	20240307	8860	0.00	20241202	2.76	N	064290	500	64 억		0	N	N	5	N	00	N
163	20241202	150606	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8950	-330	5	-3.56	853413800	94244	123.57	9270	9350	8860	12060	6500	9280	9055.36	0.00	0	12147	9760	9520	9350	9110	8940	9435	9025	64	2780	500	6490	10	1	12863962	1151	-10.60	1.94	12	0.73	-844.00	4623.00	40900	20240307	-78.12	8860	20241202	1.02	40900	-78.12	20240307	8860	1.02	20241202	40900	-78.12	20240307	8860	1.02	20241202	2.76	N	064290	500	64 억		0	N	N	40	N	00	N
164	20241202	140555	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9000	-280	5	-3.02	683187440	75174	98.57	9270	9350	8950	12060	6500	9280	9088.08	0.00	0	6379	9760	9520	9350	9110	8940	9435	9025	64	2780	500	6490	10	1	12863962	1158	-10.66	1.95	12	0.58	-844.00	4623.00	40900	20240307	-78.00	8950	20241202	0.56	40900	-78.00	20240307	8950	0.56	20241202	40900	-78.00	20240307	8950	0.56	20241202	2.76	N	064290	500	64 억		0	N	N	40	N	00	N
165	20241202	130537	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8960	-320	5	-3.45	622430790	68432	89.73	9270	9350	8950	12060	6500	9280	9095.61	0.00	0	2806	9760	9520	9350	9110	8940	9435	9025	64	2780	500	6490	10	1	12863962	1153	-10.62	1.94	12	0.53	-844.00	4623.00	40900	20240307	-78.09	8950	20241202	0.11	40900	-78.09	20240307	8950	0.11	20241202	40900	-78.09	20240307	8950	0.11	20241202	2.76	N	064290	500	64 억		0	N	N	40	N	00	N
166	20241202	120602	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9050	-230	5	-2.48	465346160	50989	66.86	9270	9350	9030	12060	6500	9280	9126.40	0.00	0	5268	9760	9520	9350	9110	8940	9435	9025	64	2780	500	6490	10	1	12863962	1164	-10.72	1.96	12	0.40	-844.00	4623.00	40900	20240307	-77.87	9030	20241202	0.22	40900	-77.87	20240307	9030	0.22	20241202	40900	-77.87	20240307	9030	0.22	20241202	2.76	N	064290	500	64 억		0	N	N	40	N	00	N
167	20241202	110523	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9080	-200	5	-2.16	379909060	41545	54.47	9270	9350	9050	12060	6500	9280	9144.52	0.00	0	4235	9760	9520	9350	9110	8940	9435	9025	64	2780	500	6490	10	1	12863962	1168	-10.76	1.96	12	0.32	-844.00	4623.00	40900	20240307	-77.80	9050	20241202	0.33	40900	-77.80	20240307	9050	0.33	20241202	40900	-77.80	20240307	9050	0.33	20241202	2.76	N	064290	500	64 억		0	N	N	40	N	00	N
168	20241202	100532	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9100	-180	5	-1.94	269007890	29344	38.47	9270	9350	9070	12060	6500	9280	9167.39	0.00	0	656	9760	9520	9350	9110	8940	9435	9025	64	2780	500	6490	10	1	12863962	1171	-10.78	1.97	12	0.23	-844.00	4623.00	40900	20240307	-77.75	9070	20241202	0.33	40900	-77.75	20240307	9070	0.33	20241202	40900	-77.75	20240307	9070	0.33	20241202	2.76	N	064290	500	64 억		0	N	N	40	N	00	N
169	20241202	090527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9310	30	2	0.32	27401130	2949	3.87	9270	9350	9270	12060	6500	9280	9291.67	0.00	0	1237	9760	9520	9350	9110	8940	9435	9025	64	2780	500	6490	10	1	12863962	1198	-11.03	2.01	12	0.02	-844.00	4623.00	40900	20240307	-77.24	9180	20241129	1.42	40900	-77.24	20240307	9180	1.42	20241129	40900	-77.24	20240307	9180	1.42	20241129	2.76	N	064290	500	64 억		0	N	N	40	N	00	N