KissMeData/417840/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161338	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6790	300	2	4.62	191812530	28685	110.25	6490	6850	6360	8430	4550	6490	6684.31	2.29	-2263	-2262	6883	6686	6543	6346	6203	6615	6275	36	1940	500	4540	10	1	7249175	492	-14.29	0.98	12	0.40	-475.00	6932.00	20600	20240228	-67.04	4925	20241209	37.87	20600	-67.04	20240228	4925	37.87	20241209	20600	-67.04	20240228	4925	37.87	20241209	2.66	N	417840	500	36 억	165964	N	N	N	00	N
3	20241231	151323	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6790	300	2	4.62	191812530	28685	110.25	6490	6850	6360	8430	4550	6490	6684.31	2.29	-2263	-2262	6883	6686	6543	6346	6203	6615	6275	36	1940	500	4540	10	1	7249175	492	-14.29	0.98	12	0.40	-475.00	6932.00	20600	20240228	-67.04	4925	20241209	37.87	20600	-67.04	20240228	4925	37.87	20241209	20600	-67.04	20240228	4925	37.87	20241209	2.66	N	417840	500	36 억	165964	N	N	N	00	N
4	20241231	141333	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6790	300	2	4.62	191812530	28685	110.25	6490	6850	6360	8430	4550	6490	6684.31	2.29	-2263	-2262	6883	6686	6543	6346	6203	6615	6275	36	1940	500	4540	10	1	7249175	492	-14.29	0.98	12	0.40	-475.00	6932.00	20600	20240228	-67.04	4925	20241209	37.87	20600	-67.04	20240228	4925	37.87	20241209	20600	-67.04	20240228	4925	37.87	20241209	2.66	N	417840	500	36 억	165964	N	N	N	00	N
5	20241231	131339	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6790	300	2	4.62	191812530	28685	110.25	6490	6850	6360	8430	4550	6490	6684.31	2.29	-2263	-2262	6883	6686	6543	6346	6203	6615	6275	36	1940	500	4540	10	1	7249175	492	-14.29	0.98	12	0.40	-475.00	6932.00	20600	20240228	-67.04	4925	20241209	37.87	20600	-67.04	20240228	4925	37.87	20241209	20600	-67.04	20240228	4925	37.87	20241209	2.66	N	417840	500	36 억	165964	N	N	N	00	N
6	20241231	121336	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6790	300	2	4.62	191812530	28685	110.25	6490	6850	6360	8430	4550	6490	6684.31	2.29	-2263	-2262	6883	6686	6543	6346	6203	6615	6275	36	1940	500	4540	10	1	7249175	492	-14.29	0.98	12	0.40	-475.00	6932.00	20600	20240228	-67.04	4925	20241209	37.87	20600	-67.04	20240228	4925	37.87	20241209	20600	-67.04	20240228	4925	37.87	20241209	2.66	N	417840	500	36 억	165964	N	N	N	00	N
7	20241231	111336	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6790	300	2	4.62	191812530	28685	110.25	6490	6850	6360	8430	4550	6490	6684.31	2.29	-2263	-2262	6883	6686	6543	6346	6203	6615	6275	36	1940	500	4540	10	1	7249175	492	-14.29	0.98	12	0.40	-475.00	6932.00	20600	20240228	-67.04	4925	20241209	37.87	20600	-67.04	20240228	4925	37.87	20241209	20600	-67.04	20240228	4925	37.87	20241209	2.66	N	417840	500	36 억	165964	N	N	N	00	N
8	20241231	101330	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6790	300	2	4.62	191812530	28685	110.25	6490	6850	6360	8430	4550	6490	6684.31	2.29	-2263	-2262	6883	6686	6543	6346	6203	6615	6275	36	1940	500	4540	10	1	7249175	492	-14.29	0.98	12	0.40	-475.00	6932.00	20600	20240228	-67.04	4925	20241209	37.87	20600	-67.04	20240228	4925	37.87	20241209	20600	-67.04	20240228	4925	37.87	20241209	2.66	N	417840	500	36 억	165964	N	N	N	00	N
9	20241231	091333	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6790	300	2	4.62	191812530	28685	110.25	6490	6850	6360	8430	4550	6490	6684.31	2.29	-2263	-2262	6883	6686	6543	6346	6203	6615	6275	36	1940	500	4540	10	1	7249175	492	-14.29	0.98	12	0.40	-475.00	6932.00	20600	20240228	-67.04	4925	20241209	37.87	20600	-67.04	20240228	4925	37.87	20241209	20600	-67.04	20240228	4925	37.87	20241209	2.66	N	417840	500	36 억	165964	N	N	N	00	N
10	20241230	161327	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6790	300	2	4.62	191139530	28585	109.87	6490	6850	6360	8430	4550	6490	6684.31	2.32	0	-2262	6883	6686	6543	6346	6203	6615	6275	36	1940	500	4540	10	1	7249175	492	-14.29	0.98	12	0.39	-475.00	6932.00	20600	20240228	-67.04	4925	20241209	37.87	20600	-67.04	20240228	4925	37.87	20241209	20600	-67.04	20240228	4925	37.87	20241209	2.66	N	417840	500	36 억	168227	N	N	N	00	N
11	20241230	151333	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6700	210	2	3.24	166501520	24931	95.82	6490	6850	6360	8430	4550	6490	6678.49	2.32	0	-2645	6883	6686	6543	6346	6203	6615	6275	36	1940	500	4540	10	1	7249175	486	-14.11	0.97	12	0.34	-475.00	6932.00	20600	20240228	-67.48	4925	20241209	36.04	20600	-67.48	20240228	4925	36.04	20241209	20600	-67.48	20240228	4925	36.04	20241209	2.66	N	417840	500	36 억	168227	N	N	N	00	N
12	20241230	141333	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6790	300	2	4.62	100166040	15101	58.04	6490	6790	6360	8430	4550	6490	6633.07	2.32	0	-3957	6883	6686	6543	6346	6203	6615	6275	36	1940	500	4540	10	1	7249175	492	-14.29	0.98	12	0.21	-475.00	6932.00	20600	20240228	-67.04	4925	20241209	37.87	20600	-67.04	20240228	4925	37.87	20241209	20600	-67.04	20240228	4925	37.87	20241209	2.66	N	417840	500	36 억	168227	N	N	N	00	N
13	20241230	131334	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6690	200	2	3.08	46502290	7111	27.33	6490	6750	6360	8430	4550	6490	6539.49	2.32	0	-1495	6883	6686	6543	6346	6203	6615	6275	36	1940	500	4540	10	1	7249175	485	-14.08	0.97	12	0.10	-475.00	6932.00	20600	20240228	-67.52	4925	20241209	35.84	20600	-67.52	20240228	4925	35.84	20241209	20600	-67.52	20240228	4925	35.84	20241209	2.66	N	417840	500	36 억	168227	N	N	N	00	N
14	20241230	121329	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6550	60	2	0.92	28803050	4418	16.98	6490	6750	6360	8430	4550	6490	6519.48	2.32	0	-1410	6883	6686	6543	6346	6203	6615	6275	36	1940	500	4540	10	1	7249175	475	-13.79	0.94	12	0.06	-475.00	6932.00	20600	20240228	-68.20	4925	20241209	32.99	20600	-68.20	20240228	4925	32.99	20241209	20600	-68.20	20240228	4925	32.99	20241209	2.66	N	417840	500	36 억	168227	N	N	N	00	N
15	20241230	111330	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6550	60	2	0.92	27499490	4218	16.21	6490	6750	6360	8430	4550	6490	6519.56	2.32	0	-1451	6883	6686	6543	6346	6203	6615	6275	36	1940	500	4540	10	1	7249175	475	-13.79	0.94	12	0.06	-475.00	6932.00	20600	20240228	-68.20	4925	20241209	32.99	20600	-68.20	20240228	4925	32.99	20241209	20600	-68.20	20240228	4925	32.99	20241209	2.66	N	417840	500	36 억	168227	N	N	N	00	N
16	20241230	101328	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6500	10	2	0.15	25447300	3904	15.00	6490	6750	6360	8430	4550	6490	6518.26	2.32	0	-1428	6883	6686	6543	6346	6203	6615	6275	36	1940	500	4540	10	1	7249175	471	-13.68	0.94	12	0.05	-475.00	6932.00	20600	20240228	-68.45	4925	20241209	31.98	20600	-68.45	20240228	4925	31.98	20241209	20600	-68.45	20240228	4925	31.98	20241209	2.66	N	417840	500	36 억	168227	N	N	N	00	N
17	20241230	091333	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6460	-30	5	-0.46	850890	132	0.51	6490	6490	6360	8430	4550	6490	6446.14	2.32	0	-32	6883	6686	6543	6346	6203	6615	6275	36	1940	500	4540	10	1	7249175	468	-13.60	0.93	12	0.00	-475.00	6932.00	20600	20240228	-68.64	4925	20241209	31.17	20600	-68.64	20240228	4925	31.17	20241209	20600	-68.64	20240228	4925	31.17	20241209	2.66	N	417840	500	36 억	168227	N	N	N	00	N
18	20241227	161325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6490	-140	5	-2.11	170364690	26018	68.14	6520	6740	6400	8610	4650	6630	6547.98	2.33	0	-687	6930	6780	6590	6440	6250	6855	6515	36	1980	500	4640	10	1	7249175	470	-13.66	0.94	12	0.36	-475.00	6932.00	20600	20240228	-68.50	4925	20241209	31.78	20600	-68.50	20240228	4925	31.78	20241209	20600	-68.50	20240228	4925	31.78	20241209	2.68	N	417840	500	36 억	168966	N	N	N	00	N
19	20241227	151325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6500	-130	5	-1.96	159230560	24298	63.63	6520	6740	6400	8610	4650	6630	6553.24	2.33	0	131	6930	6780	6590	6440	6250	6855	6515	36	1980	500	4640	10	1	7249175	471	-13.68	0.94	12	0.34	-475.00	6932.00	20600	20240228	-68.45	4925	20241209	31.98	20600	-68.45	20240228	4925	31.98	20241209	20600	-68.45	20240228	4925	31.98	20241209	2.68	N	417840	500	36 억	168966	N	N	N	00	N
20	20241227	141327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6500	-130	5	-1.96	136783550	20814	54.51	6520	6740	6430	8610	4650	6630	6571.71	2.33	0	387	6930	6780	6590	6440	6250	6855	6515	36	1980	500	4640	10	1	7249175	471	-13.68	0.94	12	0.29	-475.00	6932.00	20600	20240228	-68.45	4925	20241209	31.98	20600	-68.45	20240228	4925	31.98	20241209	20600	-68.45	20240228	4925	31.98	20241209	2.68	N	417840	500	36 억	168966	N	N	N	00	N
21	20241227	131325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6460	-170	5	-2.56	121280790	18419	48.24	6520	6740	6460	8610	4650	6630	6584.55	2.33	0	404	6930	6780	6590	6440	6250	6855	6515	36	1980	500	4640	10	1	7249175	468	-13.60	0.93	12	0.25	-475.00	6932.00	20600	20240228	-68.64	4925	20241209	31.17	20600	-68.64	20240228	4925	31.17	20241209	20600	-68.64	20240228	4925	31.17	20241209	2.68	N	417840	500	36 억	168966	N	N	N	00	N
22	20241227	121326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6460	-170	5	-2.56	111814040	16960	44.42	6520	6740	6460	8610	4650	6630	6592.81	2.33	0	912	6930	6780	6590	6440	6250	6855	6515	36	1980	500	4640	10	1	7249175	468	-13.60	0.93	12	0.23	-475.00	6932.00	20600	20240228	-68.64	4925	20241209	31.17	20600	-68.64	20240228	4925	31.17	20241209	20600	-68.64	20240228	4925	31.17	20241209	2.68	N	417840	500	36 억	168966	N	N	N	00	N
23	20241227	111325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6550	-80	5	-1.21	88994480	13452	35.23	6520	6740	6520	8610	4650	6630	6615.71	2.33	0	481	6930	6780	6590	6440	6250	6855	6515	36	1980	500	4640	10	1	7249175	475	-13.79	0.94	12	0.19	-475.00	6932.00	20600	20240228	-68.20	4925	20241209	32.99	20600	-68.20	20240228	4925	32.99	20241209	20600	-68.20	20240228	4925	32.99	20241209	2.68	N	417840	500	36 억	168966	N	N	N	00	N
24	20241227	101324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6730	100	2	1.51	59362810	8985	23.53	6520	6740	6520	8610	4650	6630	6606.88	2.33	0	1292	6930	6780	6590	6440	6250	6855	6515	36	1980	500	4640	10	1	7249175	488	-14.17	0.97	12	0.12	-475.00	6932.00	20600	20240228	-67.33	4925	20241209	36.65	20600	-67.33	20240228	4925	36.65	20241209	20600	-67.33	20240228	4925	36.65	20241209	2.68	N	417840	500	36 억	168966	N	N	N	00	N
25	20241227	091329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6620	-10	5	-0.15	22673760	3455	9.05	6520	6620	6520	8610	4650	6630	6562.59	2.33	0	-701	6930	6780	6590	6440	6250	6855	6515	36	1980	500	4640	10	1	7249175	480	-13.94	0.95	12	0.05	-475.00	6932.00	20600	20240228	-67.86	4925	20241209	34.42	20600	-67.86	20240228	4925	34.42	20241209	20600	-67.86	20240228	4925	34.42	20241209	2.68	N	417840	500	36 억	168966	N	N	N	00	N
26	20241226	161319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6630	170	2	2.63	247309480	37600	122.40	6460	6740	6400	8390	4530	6460	6577.38	2.34	0	-658	6780	6620	6490	6330	6200	6700	6410	36	1930	500	4520	10	1	7249175	481	-13.96	0.96	12	0.52	-475.00	6932.00	20600	20240228	-67.82	4925	20241209	34.62	20600	-67.82	20240228	4925	34.62	20241209	20600	-67.82	20240228	4925	34.62	20241209	2.68	N	417840	500	36 억	169813	N	N	N	00	N
27	20241226	151316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6610	150	2	2.32	241284460	36688	119.43	6460	6740	6400	8390	4530	6460	6576.66	2.34	0	-804	6780	6620	6490	6330	6200	6700	6410	36	1930	500	4520	10	1	7249175	479	-13.92	0.95	12	0.51	-475.00	6932.00	20600	20240228	-67.91	4925	20241209	34.21	20600	-67.91	20240228	4925	34.21	20241209	20600	-67.91	20240228	4925	34.21	20241209	2.68	N	417840	500	36 억	169813	N	N	N	00	N
28	20241226	141314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6540	80	2	1.24	196698060	29923	97.41	6460	6740	6400	8390	4530	6460	6573.47	2.34	0	-2645	6780	6620	6490	6330	6200	6700	6410	36	1930	500	4520	10	1	7249175	474	-13.77	0.94	12	0.41	-475.00	6932.00	20600	20240228	-68.25	4925	20241209	32.79	20600	-68.25	20240228	4925	32.79	20241209	20600	-68.25	20240228	4925	32.79	20241209	2.68	N	417840	500	36 억	169813	N	N	N	00	N
29	20241226	131315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6660	200	2	3.10	167134550	25429	82.78	6460	6740	6400	8390	4530	6460	6572.60	2.34	0	-3472	6780	6620	6490	6330	6200	6700	6410	36	1930	500	4520	10	1	7249175	483	-14.02	0.96	12	0.35	-475.00	6932.00	20600	20240228	-67.67	4925	20241209	35.23	20600	-67.67	20240228	4925	35.23	20241209	20600	-67.67	20240228	4925	35.23	20241209	2.68	N	417840	500	36 억	169813	N	N	N	00	N
30	20241226	121313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6660	200	2	3.10	149695640	22798	74.21	6460	6740	6400	8390	4530	6460	6566.17	2.34	0	-3353	6780	6620	6490	6330	6200	6700	6410	36	1930	500	4520	10	1	7249175	483	-14.02	0.96	12	0.31	-475.00	6932.00	20600	20240228	-67.67	4925	20241209	35.23	20600	-67.67	20240228	4925	35.23	20241209	20600	-67.67	20240228	4925	35.23	20241209	2.68	N	417840	500	36 억	169813	N	N	N	00	N
31	20241226	111312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6530	70	2	1.08	76459880	11748	38.24	6460	6600	6400	8390	4530	6460	6508.33	2.34	0	-3770	6780	6620	6490	6330	6200	6700	6410	36	1930	500	4520	10	1	7249175	473	-13.75	0.94	12	0.16	-475.00	6932.00	20600	20240228	-68.30	4925	20241209	32.59	20600	-68.30	20240228	4925	32.59	20241209	20600	-68.30	20240228	4925	32.59	20241209	2.68	N	417840	500	36 억	169813	N	N	N	00	N
32	20241226	101315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6490	30	2	0.46	40201040	6209	20.21	6460	6600	6400	8390	4530	6460	6474.64	2.34	0	-1765	6780	6620	6490	6330	6200	6700	6410	36	1930	500	4520	10	1	7249175	470	-13.66	0.94	12	0.09	-475.00	6932.00	20600	20240228	-68.50	4925	20241209	31.78	20600	-68.50	20240228	4925	31.78	20241209	20600	-68.50	20240228	4925	31.78	20241209	2.68	N	417840	500	36 억	169813	N	N	N	00	N
33	20241226	091311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6490	30	2	0.46	8791300	1351	4.40	6460	6600	6400	8390	4530	6460	6507.25	2.34	0	-701	6780	6620	6490	6330	6200	6700	6410	36	1930	500	4520	10	1	7249175	470	-13.66	0.94	12	0.02	-475.00	6932.00	20600	20240228	-68.50	4925	20241209	31.78	20600	-68.50	20240228	4925	31.78	20241209	20600	-68.50	20240228	4925	31.78	20241209	2.68	N	417840	500	36 억	169813	N	N	N	00	N
34	20241224	161313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6460	-40	5	-0.62	196232690	30519	32.56	6430	6650	6360	8450	4550	6500	6429.85	2.34	0	-333	7306	6902	6456	6052	5606	7105	6255	36	1950	500	4550	10	1	7249175	468	-13.60	0.93	12	0.42	-475.00	6932.00	20600	20240228	-68.64	4925	20241209	31.17	20600	-68.64	20240228	4925	31.17	20241209	20600	-68.64	20240228	4925	31.17	20241209	2.74	N	417840	500	36 억	169705	N	N	N	00	N
35	20241224	151313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6410	-90	5	-1.38	192311510	29912	31.91	6430	6650	6360	8450	4550	6500	6429.24	2.34	0	-270	7306	6902	6456	6052	5606	7105	6255	36	1950	500	4550	10	1	7249175	465	-13.49	0.92	12	0.41	-475.00	6932.00	20600	20240228	-68.88	4925	20241209	30.15	20600	-68.88	20240228	4925	30.15	20241209	20600	-68.88	20240228	4925	30.15	20241209	2.74	N	417840	500	36 억	169705	N	N	N	00	N
36	20241224	141310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6390	-110	5	-1.69	178633130	27795	29.65	6430	6650	6360	8450	4550	6500	6426.81	2.34	0	1025	7306	6902	6456	6052	5606	7105	6255	36	1950	500	4550	10	1	7249175	463	-13.45	0.92	12	0.38	-475.00	6932.00	20600	20240228	-68.98	4925	20241209	29.75	20600	-68.98	20240228	4925	29.75	20241209	20600	-68.98	20240228	4925	29.75	20241209	2.74	N	417840	500	36 억	169705	N	N	N	00	N
37	20241224	131311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6380	-120	5	-1.85	162304170	25239	26.92	6430	6650	6360	8450	4550	6500	6430.69	2.34	0	-724	7306	6902	6456	6052	5606	7105	6255	36	1950	500	4550	10	1	7249175	462	-13.43	0.92	12	0.35	-475.00	6932.00	20600	20240228	-69.03	4925	20241209	29.54	20600	-69.03	20240228	4925	29.54	20241209	20600	-69.03	20240228	4925	29.54	20241209	2.74	N	417840	500	36 억	169705	N	N	N	00	N
38	20241224	121313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6480	-20	5	-0.31	112285230	17397	18.56	6430	6650	6370	8450	4550	6500	6454.29	2.34	0	-1043	7306	6902	6456	6052	5606	7105	6255	36	1950	500	4550	10	1	7249175	470	-13.64	0.93	12	0.24	-475.00	6932.00	20600	20240228	-68.54	4925	20241209	31.57	20600	-68.54	20240228	4925	31.57	20241209	20600	-68.54	20240228	4925	31.57	20241209	2.74	N	417840	500	36 억	169705	N	N	N	00	N
39	20241224	111313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6420	-80	5	-1.23	93523500	14458	15.42	6430	6650	6380	8450	4550	6500	6468.63	2.34	0	-1372	7306	6902	6456	6052	5606	7105	6255	36	1950	500	4550	10	1	7249175	465	-13.52	0.93	12	0.20	-475.00	6932.00	20600	20240228	-68.83	4925	20241209	30.36	20600	-68.83	20240228	4925	30.36	20241209	20600	-68.83	20240228	4925	30.36	20241209	2.74	N	417840	500	36 억	169705	N	N	N	00	N
40	20241224	101311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6440	-60	5	-0.92	67612230	10412	11.11	6430	6650	6380	8450	4550	6500	6493.68	2.34	0	-1206	7306	6902	6456	6052	5606	7105	6255	36	1950	500	4550	10	1	7249175	467	-13.56	0.93	12	0.14	-475.00	6932.00	20600	20240228	-68.74	4925	20241209	30.76	20600	-68.74	20240228	4925	30.76	20241209	20600	-68.74	20240228	4925	30.76	20241209	2.74	N	417840	500	36 억	169705	N	N	N	00	N
41	20241224	091319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6560	60	2	0.92	16379850	2513	2.68	6430	6650	6430	8450	4550	6500	6518.05	2.34	0	333	7306	6902	6456	6052	5606	7105	6255	36	1950	500	4550	10	1	7249175	476	-13.81	0.95	12	0.03	-475.00	6932.00	20600	20240228	-68.16	4925	20241209	33.20	20600	-68.16	20240228	4925	33.20	20241209	20600	-68.16	20240228	4925	33.20	20241209	2.74	N	417840	500	36 억	169705	N	N	N	00	N
42	20241223	161303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6500	500	2	8.33	613273230	93702	341.82	6030	6860	6010	7800	4200	6000	6544.96	1.96	0	28244	6466	6232	6116	5882	5766	6175	5825	36	1800	500	4200	10	1	7249175	471	-13.68	0.94	12	1.29	-475.00	6932.00	20600	20240228	-68.45	4925	20241209	31.98	20600	-68.45	20240228	4925	31.98	20241209	20600	-68.45	20240228	4925	31.98	20241209	2.77	N	417840	500	36 억	142038	N	N	N	00	N
43	20241223	151306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6430	430	2	7.17	599002050	91497	333.77	6030	6860	6010	7800	4200	6000	6546.69	1.96	0	28344	6466	6232	6116	5882	5766	6175	5825	36	1800	500	4200	10	1	7249175	466	-13.54	0.93	12	1.26	-475.00	6932.00	20600	20240228	-68.79	4925	20241209	30.56	20600	-68.79	20240228	4925	30.56	20241209	20600	-68.79	20240228	4925	30.56	20241209	2.77	N	417840	500	36 억	142038	N	N	N	00	N
44	20241223	141303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6570	570	2	9.50	551448510	84162	307.01	6030	6860	6010	7800	4200	6000	6552.23	1.96	0	24494	6466	6232	6116	5882	5766	6175	5825	36	1800	500	4200	10	1	7249175	476	-13.83	0.95	12	1.16	-475.00	6932.00	20600	20240228	-68.11	4925	20241209	33.40	20600	-68.11	20240228	4925	33.40	20241209	20600	-68.11	20240228	4925	33.40	20241209	2.77	N	417840	500	36 억	142038	N	N	N	00	N
45	20241223	131302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6540	540	2	9.00	526574720	80359	293.14	6030	6860	6010	7800	4200	6000	6552.78	1.96	0	23275	6466	6232	6116	5882	5766	6175	5825	36	1800	500	4200	10	1	7249175	474	-13.77	0.94	12	1.11	-475.00	6932.00	20600	20240228	-68.25	4925	20241209	32.79	20600	-68.25	20240228	4925	32.79	20241209	20600	-68.25	20240228	4925	32.79	20241209	2.77	N	417840	500	36 억	142038	N	N	N	00	N
46	20241223	121306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6580	580	2	9.67	484836870	73939	269.72	6030	6860	6010	7800	4200	6000	6557.25	1.96	0	18805	6466	6232	6116	5882	5766	6175	5825	36	1800	500	4200	10	1	7249175	477	-13.85	0.95	12	1.02	-475.00	6932.00	20600	20240228	-68.06	4925	20241209	33.60	20600	-68.06	20240228	4925	33.60	20241209	20600	-68.06	20240228	4925	33.60	20241209	2.77	N	417840	500	36 억	142038	N	N	N	00	N
47	20241223	111300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6460	460	2	7.67	96928560	15297	55.80	6030	6460	6010	7800	4200	6000	6336.44	1.96	0	6012	6466	6232	6116	5882	5766	6175	5825	36	1800	500	4200	10	1	7249175	468	-13.60	0.93	12	0.21	-475.00	6932.00	20600	20240228	-68.64	4925	20241209	31.17	20600	-68.64	20240228	4925	31.17	20241209	20600	-68.64	20240228	4925	31.17	20241209	2.77	N	417840	500	36 억	142038	N	N	N	00	N
48	20241223	101254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6430	430	2	7.17	48290770	7702	28.10	6030	6430	6010	7800	4200	6000	6269.90	1.96	0	3186	6466	6232	6116	5882	5766	6175	5825	36	1800	500	4200	10	1	7249175	466	-13.54	0.93	12	0.11	-475.00	6932.00	20600	20240228	-68.79	4925	20241209	30.56	20600	-68.79	20240228	4925	30.56	20241209	20600	-68.79	20240228	4925	30.56	20241209	2.77	N	417840	500	36 억	142038	N	N	N	00	N
49	20241223	091300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	180	2	3.00	9182090	1503	5.48	6030	6180	6010	7800	4200	6000	6109.17	1.96	0	450	6466	6232	6116	5882	5766	6175	5825	36	1800	500	4200	10	1	7249175	448	-13.01	0.89	12	0.02	-475.00	6932.00	20600	20240228	-70.00	4925	20241209	25.48	20600	-70.00	20240228	4925	25.48	20241209	20600	-70.00	20240228	4925	25.48	20241209	2.77	N	417840	500	36 억	142038	N	N	N	00	N
50	20241220	161254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	-340	5	-5.36	164640450	27126	112.64	6350	6350	6000	8240	4440	6340	6069.49	1.96	0	-284	6540	6440	6350	6250	6160	6490	6300	36	1900	500	4430	10	1	7249175	435	-12.63	0.87	12	0.37	-475.00	6932.00	20600	20240228	-70.87	4925	20241209	21.83	20600	-70.87	20240228	4925	21.83	20241209	20600	-70.87	20240228	4925	21.83	20241209	2.80	N	417840	500	36 억	142321	N	N	N	00	N
51	20241220	151258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6080	-260	5	-4.10	150572790	24783	102.91	6350	6350	6000	8240	4440	6340	6075.65	1.96	0	619	6540	6440	6350	6250	6160	6490	6300	36	1900	500	4430	10	1	7249175	441	-12.80	0.88	12	0.34	-475.00	6932.00	20600	20240228	-70.49	4925	20241209	23.45	20600	-70.49	20240228	4925	23.45	20241209	20600	-70.49	20240228	4925	23.45	20241209	2.80	N	417840	500	36 억	142321	N	N	N	00	N
52	20241220	141255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	-330	5	-5.21	144084690	23705	98.43	6350	6350	6000	8240	4440	6340	6078.24	1.96	0	321	6540	6440	6350	6250	6160	6490	6300	36	1900	500	4430	10	1	7249175	436	-12.65	0.87	12	0.33	-475.00	6932.00	20600	20240228	-70.83	4925	20241209	22.03	20600	-70.83	20240228	4925	22.03	20241209	20600	-70.83	20240228	4925	22.03	20241209	2.80	N	417840	500	36 억	142321	N	N	N	00	N
53	20241220	131255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	-310	5	-4.89	129913180	21347	88.64	6350	6350	6000	8240	4440	6340	6085.78	1.96	0	-81	6540	6440	6350	6250	6160	6490	6300	36	1900	500	4430	10	1	7249175	437	-12.69	0.87	12	0.29	-475.00	6932.00	20600	20240228	-70.73	4925	20241209	22.44	20600	-70.73	20240228	4925	22.44	20241209	20600	-70.73	20240228	4925	22.44	20241209	2.80	N	417840	500	36 억	142321	N	N	N	00	N
54	20241220	121252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	-330	5	-5.21	116859810	19179	79.64	6350	6350	6000	8240	4440	6340	6093.11	1.96	0	-410	6540	6440	6350	6250	6160	6490	6300	36	1900	500	4430	10	1	7249175	436	-12.65	0.87	12	0.26	-475.00	6932.00	20600	20240228	-70.83	4925	20241209	22.03	20600	-70.83	20240228	4925	22.03	20241209	20600	-70.83	20240228	4925	22.03	20241209	2.80	N	417840	500	36 억	142321	N	N	N	00	N
55	20241220	111252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	-320	5	-5.05	94933170	15538	64.52	6350	6350	6000	8240	4440	6340	6109.74	1.96	0	-1110	6540	6440	6350	6250	6160	6490	6300	36	1900	500	4430	10	1	7249175	436	-12.67	0.87	12	0.21	-475.00	6932.00	20600	20240228	-70.78	4925	20241209	22.23	20600	-70.78	20240228	4925	22.23	20241209	20600	-70.78	20240228	4925	22.23	20241209	2.80	N	417840	500	36 억	142321	N	N	N	00	N
56	20241220	101254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	-160	5	-2.52	39094450	6355	26.39	6350	6350	6070	8240	4440	6340	6151.76	1.96	0	-980	6540	6440	6350	6250	6160	6490	6300	36	1900	500	4430	10	1	7249175	448	-13.01	0.89	12	0.09	-475.00	6932.00	20600	20240228	-70.00	4925	20241209	25.48	20600	-70.00	20240228	4925	25.48	20241209	20600	-70.00	20240228	4925	25.48	20241209	2.80	N	417840	500	36 억	142321	N	N	N	00	N
57	20241220	091255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	-120	5	-1.89	8654870	1392	5.78	6350	6350	6150	8240	4440	6340	6217.58	1.96	0	-439	6540	6440	6350	6250	6160	6490	6300	36	1900	500	4430	10	1	7249175	451	-13.09	0.90	12	0.02	-475.00	6932.00	20600	20240228	-69.81	4925	20241209	26.29	20600	-69.81	20240228	4925	26.29	20241209	20600	-69.81	20240228	4925	26.29	20241209	2.80	N	417840	500	36 억	142321	N	N	N	00	N
58	20241219	161249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6340	-110	5	-1.71	152752550	24082	73.33	6300	6450	6260	8380	4520	6450	6343.02	1.89	0	5146	6616	6532	6366	6282	6116	6575	6325	36	1930	500	4510	10	1	7249175	460	-13.35	0.91	12	0.33	-475.00	6932.00	20600	20240228	-69.22	4925	20241209	28.73	20600	-69.22	20240228	4925	28.73	20241209	20600	-69.22	20240228	4925	28.73	20241209	2.81	N	417840	500	36 억	137314	N	N	N	00	N
59	20241219	151248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6370	-80	5	-1.24	145676710	22968	69.94	6300	6450	6260	8380	4520	6450	6342.59	1.89	0	5135	6616	6532	6366	6282	6116	6575	6325	36	1930	500	4510	10	1	7249175	462	-13.41	0.92	12	0.32	-475.00	6932.00	20600	20240228	-69.08	4925	20241209	29.34	20600	-69.08	20240228	4925	29.34	20241209	20600	-69.08	20240228	4925	29.34	20241209	2.81	N	417840	500	36 억	137314	N	N	N	00	N
60	20241219	141250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	-120	5	-1.86	136161670	21463	65.36	6300	6450	6260	8380	4520	6450	6344.02	1.89	0	4600	6616	6532	6366	6282	6116	6575	6325	36	1930	500	4510	10	1	7249175	459	-13.33	0.91	12	0.30	-475.00	6932.00	20600	20240228	-69.27	4925	20241209	28.53	20600	-69.27	20240228	4925	28.53	20241209	20600	-69.27	20240228	4925	28.53	20241209	2.81	N	417840	500	36 억	137314	N	N	N	00	N
61	20241219	131249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	-120	5	-1.86	117320980	18490	56.30	6300	6450	6260	8380	4520	6450	6345.10	1.89	0	2040	6616	6532	6366	6282	6116	6575	6325	36	1930	500	4510	10	1	7249175	459	-13.33	0.91	12	0.26	-475.00	6932.00	20600	20240228	-69.27	4925	20241209	28.53	20600	-69.27	20240228	4925	28.53	20241209	20600	-69.27	20240228	4925	28.53	20241209	2.81	N	417840	500	36 억	137314	N	N	N	00	N
62	20241219	121251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	-120	5	-1.86	111601310	17588	53.56	6300	6450	6260	8380	4520	6450	6345.31	1.89	0	1476	6616	6532	6366	6282	6116	6575	6325	36	1930	500	4510	10	1	7249175	459	-13.33	0.91	12	0.24	-475.00	6932.00	20600	20240228	-69.27	4925	20241209	28.53	20600	-69.27	20240228	4925	28.53	20241209	20600	-69.27	20240228	4925	28.53	20241209	2.81	N	417840	500	36 억	137314	N	N	N	00	N
63	20241219	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6310	-140	5	-2.17	104343070	16438	50.05	6300	6450	6260	8380	4520	6450	6347.67	1.89	0	1129	6616	6532	6366	6282	6116	6575	6325	36	1930	500	4510	10	1	7249175	457	-13.28	0.91	12	0.23	-475.00	6932.00	20600	20240228	-69.37	4925	20241209	28.12	20600	-69.37	20240228	4925	28.12	20241209	20600	-69.37	20240228	4925	28.12	20241209	2.81	N	417840	500	36 억	137314	N	N	N	00	N
64	20241219	101241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6340	-110	5	-1.71	76798520	12075	36.77	6300	6450	6260	8380	4520	6450	6360.13	1.89	0	805	6616	6532	6366	6282	6116	6575	6325	36	1930	500	4510	10	1	7249175	460	-13.35	0.91	12	0.17	-475.00	6932.00	20600	20240228	-69.22	4925	20241209	28.73	20600	-69.22	20240228	4925	28.73	20241209	20600	-69.22	20240228	4925	28.73	20241209	2.81	N	417840	500	36 억	137314	N	N	N	00	N
65	20241219	091251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6320	-130	5	-2.02	10097240	1596	4.86	6300	6360	6260	8380	4520	6450	6326.59	1.89	0	-499	6616	6532	6366	6282	6116	6575	6325	36	1930	500	4510	10	1	7249175	458	-13.31	0.91	12	0.02	-475.00	6932.00	20600	20240228	-69.32	4925	20241209	28.32	20600	-69.32	20240228	4925	28.32	20241209	20600	-69.32	20240228	4925	28.32	20241209	2.81	N	417840	500	36 억	137314	N	N	N	00	N
66	20241218	161245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6450	120	2	1.90	208302770	32840	156.85	6350	6450	6200	8220	4440	6330	6342.93	1.83	0	4913	6483	6406	6273	6196	6063	6445	6235	36	1890	500	4430	10	1	7249175	468	-13.58	0.93	12	0.45	-475.00	6932.00	20600	20240228	-68.69	4925	20241209	30.96	20600	-68.69	20240228	4925	30.96	20241209	20600	-68.69	20240228	4925	30.96	20241209	2.82	N	417840	500	36 억	132401	N	N	N	00	N
67	20241218	151249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6430	100	2	1.58	198212420	31273	149.37	6350	6440	6200	8220	4440	6330	6338.13	1.83	0	4553	6483	6406	6273	6196	6063	6445	6235	36	1890	500	4430	10	1	7249175	466	-13.54	0.93	12	0.43	-475.00	6932.00	20600	20240228	-68.79	4925	20241209	30.56	20600	-68.79	20240228	4925	30.56	20241209	20600	-68.79	20240228	4925	30.56	20241209	2.82	N	417840	500	36 억	132401	N	N	N	00	N
68	20241218	141240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	20	2	0.32	174787020	27617	131.91	6350	6430	6200	8220	4440	6330	6328.96	1.83	0	3177	6483	6406	6273	6196	6063	6445	6235	36	1890	500	4430	10	1	7249175	460	-13.37	0.92	12	0.38	-475.00	6932.00	20600	20240228	-69.17	4925	20241209	28.93	20600	-69.17	20240228	4925	28.93	20241209	20600	-69.17	20240228	4925	28.93	20241209	2.82	N	417840	500	36 억	132401	N	N	N	00	N
69	20241218	131248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6300	-30	5	-0.47	131402050	20808	99.38	6350	6400	6200	8220	4440	6330	6314.98	1.83	0	-1504	6483	6406	6273	6196	6063	6445	6235	36	1890	500	4430	10	1	7249175	457	-13.26	0.91	12	0.29	-475.00	6932.00	20600	20240228	-69.42	4925	20241209	27.92	20600	-69.42	20240228	4925	27.92	20241209	20600	-69.42	20240228	4925	27.92	20241209	2.82	N	417840	500	36 억	132401	N	N	N	00	N
70	20241218	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	-90	5	-1.42	62947350	9998	47.75	6350	6400	6200	8220	4440	6330	6295.99	1.83	0	-1688	6483	6406	6273	6196	6063	6445	6235	36	1890	500	4430	10	1	7249175	452	-13.14	0.90	12	0.14	-475.00	6932.00	20600	20240228	-69.71	4925	20241209	26.70	20600	-69.71	20240228	4925	26.70	20241209	20600	-69.71	20240228	4925	26.70	20241209	2.82	N	417840	500	36 억	132401	N	N	N	00	N
71	20241218	111239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	-60	5	-0.95	50933670	8071	38.55	6350	6400	6250	8220	4440	6330	6310.70	1.83	0	-1970	6483	6406	6273	6196	6063	6445	6235	36	1890	500	4430	10	1	7249175	455	-13.20	0.90	12	0.11	-475.00	6932.00	20600	20240228	-69.56	4925	20241209	27.31	20600	-69.56	20240228	4925	27.31	20241209	20600	-69.56	20240228	4925	27.31	20241209	2.82	N	417840	500	36 억	132401	N	N	N	00	N
72	20241218	101247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6280	-50	5	-0.79	41402390	6551	31.29	6350	6400	6250	8220	4440	6330	6320.01	1.83	0	-2133	6483	6406	6273	6196	6063	6445	6235	36	1890	500	4430	10	1	7249175	455	-13.22	0.91	12	0.09	-475.00	6932.00	20600	20240228	-69.51	4925	20241209	27.51	20600	-69.51	20240228	4925	27.51	20241209	20600	-69.51	20240228	4925	27.51	20241209	2.82	N	417840	500	36 억	132401	N	N	N	00	N
73	20241218	091251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6300	-30	5	-0.47	23992440	3786	18.08	6350	6400	6250	8220	4440	6330	6337.15	1.83	0	-2263	6483	6406	6273	6196	6063	6445	6235	36	1890	500	4430	10	1	7249175	457	-13.26	0.91	12	0.05	-475.00	6932.00	20600	20240228	-69.42	4925	20241209	27.92	20600	-69.42	20240228	4925	27.92	20241209	20600	-69.42	20240228	4925	27.92	20241209	2.82	N	417840	500	36 억	132401	N	N	N	00	N
74	20241217	161242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	120	2	1.93	130270390	20937	90.25	6220	6350	6140	8070	4350	6210	6222.01	1.72	0	7849	6436	6322	6236	6122	6036	6280	6080	36	1860	500	4340	10	1	7249175	459	-13.33	0.91	12	0.29	-475.00	6932.00	20600	20240228	-69.27	4925	20241209	28.53	20600	-69.27	20240228	4925	28.53	20241209	20600	-69.27	20240228	4925	28.53	20241209	2.84	N	417840	500	36 억	124542	N	N	N	00	N
75	20241217	151247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6310	100	2	1.61	123499320	19866	85.64	6220	6350	6140	8070	4350	6210	6216.62	1.72	0	7031	6436	6322	6236	6122	6036	6280	6080	36	1860	500	4340	10	1	7249175	457	-13.28	0.91	12	0.27	-475.00	6932.00	20600	20240228	-69.37	4925	20241209	28.12	20600	-69.37	20240228	4925	28.12	20241209	20600	-69.37	20240228	4925	28.12	20241209	2.84	N	417840	500	36 억	124542	N	N	N	00	N
76	20241217	141237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	30	2	0.48	105025940	16917	72.92	6220	6350	6140	8070	4350	6210	6208.31	1.72	0	5272	6436	6322	6236	6122	6036	6280	6080	36	1860	500	4340	10	1	7249175	452	-13.14	0.90	12	0.23	-475.00	6932.00	20600	20240228	-69.71	4925	20241209	26.70	20600	-69.71	20240228	4925	26.70	20241209	20600	-69.71	20240228	4925	26.70	20241209	2.84	N	417840	500	36 억	124542	N	N	N	00	N
77	20241217	131231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-10	5	-0.16	79060360	12773	55.06	6220	6350	6140	8070	4350	6210	6189.65	1.72	0	2609	6436	6322	6236	6122	6036	6280	6080	36	1860	500	4340	10	1	7249175	449	-13.05	0.89	12	0.18	-475.00	6932.00	20600	20240228	-69.90	4925	20241209	25.89	20600	-69.90	20240228	4925	25.89	20241209	20600	-69.90	20240228	4925	25.89	20241209	2.84	N	417840	500	36 억	124542	N	N	N	00	N
78	20241217	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	-20	5	-0.32	66184430	10688	46.07	6220	6350	6140	8070	4350	6210	6192.41	1.72	0	2201	6436	6322	6236	6122	6036	6280	6080	36	1860	500	4340	10	1	7249175	449	-13.03	0.89	12	0.15	-475.00	6932.00	20600	20240228	-69.95	4925	20241209	25.69	20600	-69.95	20240228	4925	25.69	20241209	20600	-69.95	20240228	4925	25.69	20241209	2.84	N	417840	500	36 억	124542	N	N	N	00	N
79	20241217	111222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	-30	5	-0.48	57602820	9304	40.11	6220	6350	6140	8070	4350	6210	6191.19	1.72	0	2024	6436	6322	6236	6122	6036	6280	6080	36	1860	500	4340	10	1	7249175	448	-13.01	0.89	12	0.13	-475.00	6932.00	20600	20240228	-70.00	4925	20241209	25.48	20600	-70.00	20240228	4925	25.48	20241209	20600	-70.00	20240228	4925	25.48	20241209	2.84	N	417840	500	36 억	124542	N	N	N	00	N
80	20241217	101228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-10	5	-0.16	47915870	7742	33.37	6220	6350	6140	8070	4350	6210	6189.08	1.72	0	1296	6436	6322	6236	6122	6036	6280	6080	36	1860	500	4340	10	1	7249175	449	-13.05	0.89	12	0.11	-475.00	6932.00	20600	20240228	-69.90	4925	20241209	25.89	20600	-69.90	20240228	4925	25.89	20241209	20600	-69.90	20240228	4925	25.89	20241209	2.84	N	417840	500	36 억	124542	N	N	N	00	N
81	20241217	091244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	30	2	0.48	10241450	1643	7.08	6220	6350	6200	8070	4350	6210	6233.38	1.72	0	-771	6436	6322	6236	6122	6036	6280	6080	36	1860	500	4340	10	1	7249175	452	-13.14	0.90	12	0.02	-475.00	6932.00	20600	20240228	-69.71	4925	20241209	26.70	20600	-69.71	20240228	4925	26.70	20241209	20600	-69.71	20240228	4925	26.70	20241209	2.84	N	417840	500	36 억	124542	N	N	N	00	N
82	20241216	161234	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-160	5	-2.51	143600440	22994	37.11	6350	6350	6150	8280	4460	6370	6245.13	1.70	0	765	6803	6586	6273	6056	5743	6695	6165	36	1910	500	4450	10	1	7249175	450	-13.07	0.90	12	0.32	-475.00	6932.00	20600	20240228	-69.85	4925	20241209	26.09	20600	-69.85	20240228	4925	26.09	20241209	20600	-69.85	20240228	4925	26.09	20241209	2.72	N	417840	500	36 억	123529	N	N	N	01	N
83	20241216	151244	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	-180	5	-2.83	138021340	22094	35.66	6350	6350	6150	8280	4460	6370	6247.01	1.70	0	784	6803	6586	6273	6056	5743	6695	6165	36	1910	500	4450	10	1	7249175	449	-13.03	0.89	12	0.30	-475.00	6932.00	20600	20240228	-69.95	4925	20241209	25.69	20600	-69.95	20240228	4925	25.69	20241209	20600	-69.95	20240228	4925	25.69	20241209	2.72	N	417840	500	36 억	123529	N	N	N	01	N
84	20241216	141242	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	-190	5	-2.98	128705910	20590	33.23	6350	6350	6150	8280	4460	6370	6250.89	1.70	0	681	6803	6586	6273	6056	5743	6695	6165	36	1910	500	4450	10	1	7249175	448	-13.01	0.89	12	0.28	-475.00	6932.00	20600	20240228	-70.00	4925	20241209	25.48	20600	-70.00	20240228	4925	25.48	20241209	20600	-70.00	20240228	4925	25.48	20241209	2.72	N	417840	500	36 억	123529	N	N	N	01	N
85	20241216	131244	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-170	5	-2.67	117350970	18759	30.27	6350	6350	6150	8280	4460	6370	6255.72	1.70	0	201	6803	6586	6273	6056	5743	6695	6165	36	1910	500	4450	10	1	7249175	449	-13.05	0.89	12	0.26	-475.00	6932.00	20600	20240228	-69.90	4925	20241209	25.89	20600	-69.90	20240228	4925	25.89	20241209	20600	-69.90	20240228	4925	25.89	20241209	2.72	N	417840	500	36 억	123529	N	N	N	01	N
86	20241216	121242	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	-140	5	-2.20	108182560	17284	27.89	6350	6350	6150	8280	4460	6370	6259.12	1.70	0	175	6803	6586	6273	6056	5743	6695	6165	36	1910	500	4450	10	1	7249175	452	-13.12	0.90	12	0.24	-475.00	6932.00	20600	20240228	-69.76	4925	20241209	26.50	20600	-69.76	20240228	4925	26.50	20241209	20600	-69.76	20240228	4925	26.50	20241209	2.72	N	417840	500	36 억	123529	N	N	N	01	N
87	20241216	111241	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-170	5	-2.67	98648590	15751	25.42	6350	6350	6150	8280	4460	6370	6263.00	1.70	0	108	6803	6586	6273	6056	5743	6695	6165	36	1910	500	4450	10	1	7249175	449	-13.05	0.89	12	0.22	-475.00	6932.00	20600	20240228	-69.90	4925	20241209	25.89	20600	-69.90	20240228	4925	25.89	20241209	20600	-69.90	20240228	4925	25.89	20241209	2.72	N	417840	500	36 억	123529	N	N	N	01	N
88	20241216	101243	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6280	-90	5	-1.41	66706480	10608	17.12	6350	6350	6220	8280	4460	6370	6288.32	1.70	0	9	6803	6586	6273	6056	5743	6695	6165	36	1910	500	4450	10	1	7249175	455	-13.22	0.91	12	0.15	-475.00	6932.00	20600	20240228	-69.51	4925	20241209	27.51	20600	-69.51	20240228	4925	27.51	20241209	20600	-69.51	20240228	4925	27.51	20241209	2.72	N	417840	500	36 억	123529	N	N	N	01	N
89	20241216	091243	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6250	-120	5	-1.88	31932330	5076	8.19	6350	6350	6230	8280	4460	6370	6290.85	1.70	0	1292	6803	6586	6273	6056	5743	6695	6165	36	1910	500	4450	10	1	7249175	453	-13.16	0.90	12	0.07	-475.00	6932.00	20600	20240228	-69.66	4925	20241209	26.90	20600	-69.66	20240228	4925	26.90	20241209	20600	-69.66	20240228	4925	26.90	20241209	2.72	N	417840	500	36 억	123529	N	N	N	01	N
90	20241213	161233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6370	410	2	6.88	386346400	61887	95.15	5960	6490	5960	7740	4180	5960	6242.77	1.53	0	13176	6226	6092	5916	5782	5606	6160	5850	36	1780	500	4170	10	1	7249175	462	-13.41	0.92	12	0.85	-475.00	6932.00	20600	20240228	-69.08	4925	20241209	29.34	20600	-69.08	20240228	4925	29.34	20241209	20600	-69.08	20240228	4925	29.34	20241209	2.85	N	417840	500	36 억	110579	N	N	N	00	N
91	20241213	151239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6320	360	2	6.04	376237850	60299	92.71	5960	6490	5960	7740	4180	5960	6239.54	1.53	0	12863	6226	6092	5916	5782	5606	6160	5850	36	1780	500	4170	10	1	7249175	458	-13.31	0.91	12	0.83	-475.00	6932.00	20600	20240228	-69.32	4925	20241209	28.32	20600	-69.32	20240228	4925	28.32	20241209	20600	-69.32	20240228	4925	28.32	20241209	2.85	N	417840	500	36 억	110579	N	N	N	00	N
92	20241213	141239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	370	2	6.21	352500250	56539	86.93	5960	6490	5960	7740	4180	5960	6234.64	1.53	0	11981	6226	6092	5916	5782	5606	6160	5850	36	1780	500	4170	10	1	7249175	459	-13.33	0.91	12	0.78	-475.00	6932.00	20600	20240228	-69.27	4925	20241209	28.53	20600	-69.27	20240228	4925	28.53	20241209	20600	-69.27	20240228	4925	28.53	20241209	2.85	N	417840	500	36 억	110579	N	N	N	00	N
93	20241213	131240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6340	380	2	6.38	323873440	52041	80.01	5960	6490	5960	7740	4180	5960	6223.43	1.53	0	9229	6226	6092	5916	5782	5606	6160	5850	36	1780	500	4170	10	1	7249175	460	-13.35	0.91	12	0.72	-475.00	6932.00	20600	20240228	-69.22	4925	20241209	28.73	20600	-69.22	20240228	4925	28.73	20241209	20600	-69.22	20240228	4925	28.73	20241209	2.85	N	417840	500	36 억	110579	N	N	N	00	N
94	20241213	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6290	330	2	5.54	194014070	31671	48.69	5960	6290	5960	7740	4180	5960	6125.92	1.53	0	8141	6226	6092	5916	5782	5606	6160	5850	36	1780	500	4170	10	1	7249175	456	-13.24	0.91	12	0.44	-475.00	6932.00	20600	20240228	-69.47	4925	20241209	27.72	20600	-69.47	20240228	4925	27.72	20241209	20600	-69.47	20240228	4925	27.72	20241209	2.85	N	417840	500	36 억	110579	N	N	N	00	N
95	20241213	111237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6140	180	2	3.02	115955700	19081	29.34	5960	6210	5960	7740	4180	5960	6077.02	1.53	0	1483	6226	6092	5916	5782	5606	6160	5850	36	1780	500	4170	10	1	7249175	445	-12.93	0.89	12	0.26	-475.00	6932.00	20600	20240228	-70.19	4925	20241209	24.67	20600	-70.19	20240228	4925	24.67	20241209	20600	-70.19	20240228	4925	24.67	20241209	2.85	N	417840	500	36 억	110579	N	N	N	00	N
96	20241213	101229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	80	2	1.34	63547060	10559	16.23	5960	6080	5960	7740	4180	5960	6018.28	1.53	0	502	6226	6092	5916	5782	5606	6160	5850	36	1780	500	4170	10	1	7249175	438	-12.72	0.87	12	0.15	-475.00	6932.00	20600	20240228	-70.68	4925	20241209	22.64	20600	-70.68	20240228	4925	22.64	20241209	20600	-70.68	20240228	4925	22.64	20241209	2.85	N	417840	500	36 억	110579	N	N	N	00	N
97	20241213	091231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	70	2	1.17	21456040	3573	5.49	5960	6080	5960	7740	4180	5960	6005.05	1.53	0	-231	6226	6092	5916	5782	5606	6160	5850	36	1780	500	4170	10	1	7249175	437	-12.69	0.87	12	0.05	-475.00	6932.00	20600	20240228	-70.73	4925	20241209	22.44	20600	-70.73	20240228	4925	22.44	20241209	20600	-70.73	20240228	4925	22.44	20241209	2.85	N	417840	500	36 억	110579	N	N	N	00	N
98	20241212	161236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5960	190	2	3.29	382069570	64986	116.37	5900	6050	5740	7500	4040	5770	5878.95	1.58	0	-3784	6010	5890	5650	5530	5290	5950	5590	36	1730	500	4030	10	1	7249175	432	-12.55	0.86	12	0.90	-475.00	6932.00	20600	20240228	-71.07	4925	20241209	21.02	20600	-71.07	20240228	4925	21.02	20241209	20600	-71.07	20240228	4925	21.02	20241209	2.77	N	417840	500	36 억	114312	N	N	N	00	N
99	20241212	151230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	250	2	4.33	361971630	61634	110.37	5900	6050	5740	7500	4040	5770	5872.92	1.58	0	-3341	6010	5890	5650	5530	5290	5950	5590	36	1730	500	4030	10	1	7249175	436	-12.67	0.87	12	0.85	-475.00	6932.00	20600	20240228	-70.78	4925	20241209	22.23	20600	-70.78	20240228	4925	22.23	20241209	20600	-70.78	20240228	4925	22.23	20241209	2.77	N	417840	500	36 억	114312	N	N	N	00	N
100	20241212	141228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5910	140	2	2.43	319621140	54509	97.61	5900	6050	5740	7500	4040	5770	5863.64	1.58	0	-3874	6010	5890	5650	5530	5290	5950	5590	36	1730	500	4030	10	1	7249175	428	-12.44	0.85	12	0.75	-475.00	6932.00	20600	20240228	-71.31	4925	20241209	20.00	20600	-71.31	20240228	4925	20.00	20241209	20600	-71.31	20240228	4925	20.00	20241209	2.77	N	417840	500	36 억	114312	N	N	N	00	N
101	20241212	131216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	70	2	1.21	292666280	49916	89.39	5900	6050	5740	7500	4040	5770	5863.18	1.58	0	-6465	6010	5890	5650	5530	5290	5950	5590	36	1730	500	4030	10	1	7249175	423	-12.29	0.84	12	0.69	-475.00	6932.00	20600	20240228	-71.65	4925	20241209	18.58	20600	-71.65	20240228	4925	18.58	20241209	20600	-71.65	20240228	4925	18.58	20241209	2.77	N	417840	500	36 억	114312	N	N	N	00	N
102	20241212	121210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5870	100	2	1.73	258809490	44129	79.02	5900	6050	5740	7500	4040	5770	5864.84	1.58	0	-5688	6010	5890	5650	5530	5290	5950	5590	36	1730	500	4030	10	1	7249175	426	-12.36	0.85	12	0.61	-475.00	6932.00	20600	20240228	-71.50	4925	20241209	19.19	20600	-71.50	20240228	4925	19.19	20241209	20600	-71.50	20240228	4925	19.19	20241209	2.77	N	417840	500	36 억	114312	N	N	N	00	N
103	20241212	111221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5980	210	2	3.64	240858000	41094	73.59	5900	6050	5740	7500	4040	5770	5861.15	1.58	0	-5834	6010	5890	5650	5530	5290	5950	5590	36	1730	500	4030	10	1	7249175	434	-12.59	0.86	12	0.57	-475.00	6932.00	20600	20240228	-70.97	4925	20241209	21.42	20600	-70.97	20240228	4925	21.42	20241209	20600	-70.97	20240228	4925	21.42	20241209	2.77	N	417840	500	36 억	114312	N	N	N	00	N
104	20241212	101219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	60	2	1.04	147551340	25387	45.46	5900	5900	5740	7500	4040	5770	5812.08	1.58	0	-5244	6010	5890	5650	5530	5290	5950	5590	36	1730	500	4030	10	1	7249175	423	-12.27	0.84	12	0.35	-475.00	6932.00	20600	20240228	-71.70	4925	20241209	18.38	20600	-71.70	20240228	4925	18.38	20241209	20600	-71.70	20240228	4925	18.38	20241209	2.77	N	417840	500	36 억	114312	N	N	N	00	N
105	20241212	091229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	40	2	0.69	36477350	6268	11.22	5900	5900	5800	7500	4040	5770	5819.62	1.58	0	1808	6010	5890	5650	5530	5290	5950	5590	36	1730	500	4030	10	1	7249175	421	-12.23	0.84	12	0.09	-475.00	6932.00	20600	20240228	-71.80	4925	20241209	17.97	20600	-71.80	20240228	4925	17.97	20241209	20600	-71.80	20240228	4925	17.97	20241209	2.77	N	417840	500	36 억	114312	N	N	N	00	N
106	20241211	161223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	400	2	7.45	314447500	55775	13.91	5420	5770	5410	6980	3760	5370	5637.79	1.20	0	27207	6833	6101	5518	4786	4203	6467	5152	36	1610	500	3750	10	1	7249175	418	-12.15	0.83	12	0.77	-475.00	6932.00	20600	20240228	-71.99	4925	20241209	17.16	20600	-71.99	20240228	4925	17.16	20241209	20600	-71.99	20240228	4925	17.16	20241209	2.97	N	417840	500	36 억	87171	N	N	N	00	N
107	20241211	151136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	350	2	6.52	292037720	51875	12.94	5420	5740	5410	6980	3760	5370	5629.64	1.20	0	24768	6833	6101	5518	4786	4203	6467	5152	36	1610	500	3750	10	1	7249175	415	-12.04	0.83	12	0.72	-475.00	6932.00	20600	20240228	-72.23	4925	20241209	16.14	20600	-72.23	20240228	4925	16.14	20241209	20600	-72.23	20240228	4925	16.14	20241209	2.97	N	417840	500	36 억	87171	N	N	N	00	N
108	20241211	141232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5670	300	2	5.59	270714220	48123	12.00	5420	5740	5410	6980	3760	5370	5625.46	1.20	0	22040	6833	6101	5518	4786	4203	6467	5152	36	1610	500	3750	10	1	7249175	411	-11.94	0.82	12	0.66	-475.00	6932.00	20600	20240228	-72.48	4925	20241209	15.13	20600	-72.48	20240228	4925	15.13	20241209	20600	-72.48	20240228	4925	15.13	20241209	2.97	N	417840	500	36 억	87171	N	N	N	00	N
109	20241211	131233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5610	240	2	4.47	240529800	42805	10.68	5420	5740	5410	6980	3760	5370	5619.20	1.20	0	21696	6833	6101	5518	4786	4203	6467	5152	36	1610	500	3750	10	1	7249175	407	-11.81	0.81	12	0.59	-475.00	6932.00	20600	20240228	-72.77	4925	20241209	13.91	20600	-72.77	20240228	4925	13.91	20241209	20600	-72.77	20240228	4925	13.91	20241209	2.97	N	417840	500	36 억	87171	N	N	N	00	N
110	20241211	121234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	260	2	4.84	227627860	40516	10.11	5420	5740	5410	6980	3760	5370	5618.22	1.20	0	21816	6833	6101	5518	4786	4203	6467	5152	36	1610	500	3750	10	1	7249175	408	-11.85	0.81	12	0.56	-475.00	6932.00	20600	20240228	-72.67	4925	20241209	14.31	20600	-72.67	20240228	4925	14.31	20241209	20600	-72.67	20240228	4925	14.31	20241209	2.97	N	417840	500	36 억	87171	N	N	N	00	N
111	20241211	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5620	250	2	4.66	204126180	36348	9.07	5420	5740	5410	6980	3760	5370	5615.88	1.20	0	20390	6833	6101	5518	4786	4203	6467	5152	36	1610	500	3750	10	1	7249175	407	-11.83	0.81	12	0.50	-475.00	6932.00	20600	20240228	-72.72	4925	20241209	14.11	20600	-72.72	20240228	4925	14.11	20241209	20600	-72.72	20240228	4925	14.11	20241209	2.97	N	417840	500	36 억	87171	N	N	N	00	N
112	20241211	101230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5680	310	2	5.77	120037250	21433	5.35	5420	5720	5410	6980	3760	5370	5600.58	1.20	0	11185	6833	6101	5518	4786	4203	6467	5152	36	1610	500	3750	10	1	7249175	412	-11.96	0.82	12	0.30	-475.00	6932.00	20600	20240228	-72.43	4925	20241209	15.33	20600	-72.43	20240228	4925	15.33	20241209	20600	-72.43	20240228	4925	15.33	20241209	2.97	N	417840	500	36 억	87171	N	N	N	00	N
113	20241211	091236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	210	2	3.91	36811470	6672	1.66	5420	5620	5410	6980	3760	5370	5517.31	1.20	0	5104	6833	6101	5518	4786	4203	6467	5152	36	1610	500	3750	10	1	7249175	405	-11.75	0.80	12	0.09	-475.00	6932.00	20600	20240228	-72.91	4925	20241209	13.30	20600	-72.91	20240228	4925	13.30	20241209	20600	-72.91	20240228	4925	13.30	20241209	2.97	N	417840	500	36 억	87171	N	N	N	00	N
114	20241210	161220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	435	2	8.81	2311298980	400130	739.83	4935	6250	4935	6410	3455	4935	5776.73	1.25	0	-3900	5548	5241	5083	4776	4618	5162	4697	36	1475	500	3450	10	1	7249175	389	-11.31	0.77	12	5.52	-475.00	6932.00	20600	20240228	-73.93	4925	20241209	9.04	20600	-73.93	20240228	4925	9.04	20241209	20600	-73.93	20240228	4925	9.04	20241209	3.00	N	417840	500	36 억	90570	N	N	N	00	N
115	20241210	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	545	2	11.04	2253538580	389470	720.12	4935	6250	4935	6410	3455	4935	5786.17	1.25	0	-5700	5548	5241	5083	4776	4618	5162	4697	36	1475	500	3450	10	1	7249175	397	-11.54	0.79	12	5.37	-475.00	6932.00	20600	20240228	-73.40	4925	20241209	11.27	20600	-73.40	20240228	4925	11.27	20241209	20600	-73.40	20240228	4925	11.27	20241209	3.00	N	417840	500	36 억	90570	N	N	N	00	N
116	20241210	141221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	545	2	11.04	2220865590	383485	709.05	4935	6250	4935	6410	3455	4935	5791.27	1.25	0	-8758	5548	5241	5083	4776	4618	5162	4697	36	1475	500	3450	10	1	7249175	397	-11.54	0.79	12	5.29	-475.00	6932.00	20600	20240228	-73.40	4925	20241209	11.27	20600	-73.40	20240228	4925	11.27	20241209	20600	-73.40	20240228	4925	11.27	20241209	3.00	N	417840	500	36 억	90570	N	N	N	00	N
117	20241210	131224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	575	2	11.65	2143958890	369450	683.10	4935	6250	4935	6410	3455	4935	5803.11	1.25	0	-16099	5548	5241	5083	4776	4618	5162	4697	36	1475	500	3450	10	1	7249175	399	-11.60	0.79	12	5.10	-475.00	6932.00	20600	20240228	-73.25	4925	20241209	11.88	20600	-73.25	20240228	4925	11.88	20241209	20600	-73.25	20240228	4925	11.88	20241209	3.00	N	417840	500	36 억	90570	N	N	N	00	N
118	20241210	121221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	495	2	10.03	2100029340	361427	668.27	4935	6250	4935	6410	3455	4935	5810.38	1.25	0	-17384	5548	5241	5083	4776	4618	5162	4697	36	1475	500	3450	10	1	7249175	394	-11.43	0.78	12	4.99	-475.00	6932.00	20600	20240228	-73.64	4925	20241209	10.25	20600	-73.64	20240228	4925	10.25	20241209	20600	-73.64	20240228	4925	10.25	20241209	3.00	N	417840	500	36 억	90570	N	N	N	00	N
119	20241210	111221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5470	535	2	10.84	1992791510	341795	631.97	4935	6250	4935	6410	3455	4935	5830.37	1.25	0	-23090	5548	5241	5083	4776	4618	5162	4697	36	1475	500	3450	10	1	7249175	397	-11.52	0.79	12	4.71	-475.00	6932.00	20600	20240228	-73.45	4925	20241209	11.07	20600	-73.45	20240228	4925	11.07	20241209	20600	-73.45	20240228	4925	11.07	20241209	3.00	N	417840	500	36 억	90570	N	N	N	00	N
120	20241210	101222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	375	2	7.60	73623840	14346	26.53	4935	5350	4935	6410	3455	4935	5132.01	1.25	0	5745	5548	5241	5083	4776	4618	5162	4697	36	1475	500	3450	10	1	7249175	385	-11.18	0.77	12	0.20	-475.00	6932.00	20600	20240228	-74.22	4925	20241209	7.82	20600	-74.22	20240228	4925	7.82	20241209	20600	-74.22	20240228	4925	7.82	20241209	3.00	N	417840	500	36 억	90570	N	N	N	00	N
121	20241210	091230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	235	2	4.76	29885100	5961	11.02	4935	5170	4935	6410	3455	4935	5013.44	1.25	0	2410	5548	5241	5083	4776	4618	5162	4697	36	1475	500	3450	10	1	7249175	375	-10.88	0.75	12	0.08	-475.00	6932.00	20600	20240228	-74.90	4925	20241209	4.97	20600	-74.90	20240228	4925	4.97	20241209	20600	-74.90	20240228	4925	4.97	20241209	3.00	N	417840	500	36 억	90570	N	N	N	00	N
122	20241209	161217	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4935	-505	5	-9.28	272099390	53672	99.73	5390	5390	4925	7070	3810	5440	5069.79	1.10	0	10753	6060	5750	5540	5230	5020	5645	5125	36	1630	500	3800	5	1	7249175	358	-10.39	0.71	12	0.74	-475.00	6932.00	20600	20240228	-76.04	4925	20241209	0.20	20600	-76.04	20240228	4925	0.20	20241209	20600	-76.04	20240228	4925	0.20	20241209	3.10	N	417840	500	36 억	79768	N	N	N	00	N
123	20241209	151220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4970	-470	5	-8.64	254769460	50174	93.23	5390	5390	4955	7070	3810	5440	5077.72	1.10	0	10259	6060	5750	5540	5230	5020	5645	5125	36	1630	500	3800	5	1	7249175	360	-10.46	0.72	12	0.69	-475.00	6932.00	20600	20240228	-75.87	4955	20241209	0.30	20600	-75.87	20240228	4955	0.30	20241209	20600	-75.87	20240228	4955	0.30	20241209	3.10	N	417840	500	36 억	79768	N	N	N	00	N
124	20241209	141218	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5050	-390	5	-7.17	189735960	37164	69.06	5390	5390	4980	7070	3810	5440	5105.37	1.10	0	7353	6060	5750	5540	5230	5020	5645	5125	36	1630	500	3800	10	1	7249175	366	-10.63	0.73	12	0.51	-475.00	6932.00	20600	20240228	-75.49	4980	20241209	1.41	20600	-75.49	20240228	4980	1.41	20241209	20600	-75.49	20240228	4980	1.41	20241209	3.10	N	417840	500	36 억	79768	N	N	N	00	N
125	20241209	131223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5030	-410	5	-7.54	169174250	33065	61.44	5390	5390	4980	7070	3810	5440	5116.41	1.10	0	6392	6060	5750	5540	5230	5020	5645	5125	36	1630	500	3800	10	1	7249175	365	-10.59	0.73	12	0.46	-475.00	6932.00	20600	20240228	-75.58	4980	20241209	1.00	20600	-75.58	20240228	4980	1.00	20241209	20600	-75.58	20240228	4980	1.00	20241209	3.10	N	417840	500	36 억	79768	N	N	N	00	N
126	20241209	121218	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5070	-370	5	-6.80	148925220	29045	53.97	5390	5390	4980	7070	3810	5440	5127.40	1.10	0	6042	6060	5750	5540	5230	5020	5645	5125	36	1630	500	3800	10	1	7249175	368	-10.67	0.73	12	0.40	-475.00	6932.00	20600	20240228	-75.39	4980	20241209	1.81	20600	-75.39	20240228	4980	1.81	20241209	20600	-75.39	20240228	4980	1.81	20241209	3.10	N	417840	500	36 억	79768	N	N	N	00	N
127	20241209	111219	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5090	-350	5	-6.43	127091660	24733	45.96	5390	5390	4980	7070	3810	5440	5138.55	1.10	0	3937	6060	5750	5540	5230	5020	5645	5125	36	1630	500	3800	10	1	7249175	369	-10.72	0.73	12	0.34	-475.00	6932.00	20600	20240228	-75.29	4980	20241209	2.21	20600	-75.29	20240228	4980	2.21	20241209	20600	-75.29	20240228	4980	2.21	20241209	3.10	N	417840	500	36 억	79768	N	N	N	00	N
128	20241209	101215	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5160	-280	5	-5.15	100585850	19560	36.35	5390	5390	4980	7070	3810	5440	5142.43	1.10	0	2284	6060	5750	5540	5230	5020	5645	5125	36	1630	500	3800	10	1	7249175	374	-10.86	0.74	12	0.27	-475.00	6932.00	20600	20240228	-74.95	4980	20241209	3.61	20600	-74.95	20240228	4980	3.61	20241209	20600	-74.95	20240228	4980	3.61	20241209	3.10	N	417840	500	36 억	79768	N	N	N	00	N
129	20241209	091209	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5230	-210	5	-3.86	35731690	6796	12.63	5390	5390	5150	7070	3810	5440	5257.75	1.10	0	-944	6060	5750	5540	5230	5020	5645	5125	36	1630	500	3800	10	1	7249175	379	-11.01	0.75	12	0.09	-475.00	6932.00	20600	20240228	-74.61	5150	20241209	1.55	20600	-74.61	20240228	5150	1.55	20241209	20600	-74.61	20240228	5150	1.55	20241209	3.10	N	417840	500	36 억	79768	N	N	N	00	N
130	20241206	161208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5440	-370	5	-6.37	293909650	53547	236.90	5810	5850	5330	7550	4070	5810	5488.85	1.06	0	3085	6043	5926	5813	5696	5583	5870	5640	36	1740	500	4060	10	1	7249175	394	-11.45	0.78	12	0.74	-475.00	6932.00	20600	20240228	-73.59	5330	20241206	2.06	20600	-73.59	20240228	5330	2.06	20241206	20600	-73.59	20240228	5330	2.06	20241206	3.09	N	417840	500	36 억	76760	N	N	N	00	N
131	20241206	151213	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5480	-330	5	-5.68	281920670	51344	227.16	5810	5850	5330	7550	4070	5810	5490.82	1.06	0	3420	6043	5926	5813	5696	5583	5870	5640	36	1740	500	4060	10	1	7249175	397	-11.54	0.79	12	0.71	-475.00	6932.00	20600	20240228	-73.40	5330	20241206	2.81	20600	-73.40	20240228	5330	2.81	20241206	20600	-73.40	20240228	5330	2.81	20241206	3.09	N	417840	500	36 억	76760	N	N	N	00	N
132	20241206	141210	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5450	-360	5	-6.20	272440120	49619	219.52	5810	5850	5330	7550	4070	5810	5490.64	1.06	0	2278	6043	5926	5813	5696	5583	5870	5640	36	1740	500	4060	10	1	7249175	395	-11.47	0.79	12	0.68	-475.00	6932.00	20600	20240228	-73.54	5330	20241206	2.25	20600	-73.54	20240228	5330	2.25	20241206	20600	-73.54	20240228	5330	2.25	20241206	3.09	N	417840	500	36 억	76760	N	N	N	00	N
133	20241206	131210	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5450	-360	5	-6.20	250389480	45569	201.61	5810	5850	5330	7550	4070	5810	5494.73	1.06	0	1869	6043	5926	5813	5696	5583	5870	5640	36	1740	500	4060	10	1	7249175	395	-11.47	0.79	12	0.63	-475.00	6932.00	20600	20240228	-73.54	5330	20241206	2.25	20600	-73.54	20240228	5330	2.25	20241206	20600	-73.54	20240228	5330	2.25	20241206	3.09	N	417840	500	36 억	76760	N	N	N	00	N
134	20241206	121201	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5450	-360	5	-6.20	234239040	42609	188.51	5810	5850	5330	7550	4070	5810	5497.41	1.06	0	590	6043	5926	5813	5696	5583	5870	5640	36	1740	500	4060	10	1	7249175	395	-11.47	0.79	12	0.59	-475.00	6932.00	20600	20240228	-73.54	5330	20241206	2.25	20600	-73.54	20240228	5330	2.25	20241206	20600	-73.54	20240228	5330	2.25	20241206	3.09	N	417840	500	36 억	76760	N	N	N	00	N
135	20241206	111200	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5430	-380	5	-6.54	205672430	37378	165.37	5810	5850	5330	7550	4070	5810	5502.50	1.06	0	-1274	6043	5926	5813	5696	5583	5870	5640	36	1740	500	4060	10	1	7249175	394	-11.43	0.78	12	0.52	-475.00	6932.00	20600	20240228	-73.64	5330	20241206	1.88	20600	-73.64	20240228	5330	1.88	20241206	20600	-73.64	20240228	5330	1.88	20241206	3.09	N	417840	500	36 억	76760	N	N	N	00	N
136	20241206	101200	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5510	-300	5	-5.16	127809580	23053	101.99	5810	5850	5440	7550	4070	5810	5544.16	1.06	0	84	6043	5926	5813	5696	5583	5870	5640	36	1740	500	4060	10	1	7249175	399	-11.60	0.79	12	0.32	-475.00	6932.00	20600	20240228	-73.25	5440	20241206	1.29	20600	-73.25	20240228	5440	1.29	20241206	20600	-73.25	20240228	5440	1.29	20241206	3.09	N	417840	500	36 억	76760	N	N	N	00	N
137	20241206	091210	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5620	-190	5	-3.27	16208820	2847	12.60	5810	5850	5620	7550	4070	5810	5693.30	1.06	0	-1313	6043	5926	5813	5696	5583	5870	5640	36	1740	500	4060	10	1	7249175	407	-11.83	0.81	12	0.04	-475.00	6932.00	20600	20240228	-72.72	5620	20241206	0.00	20600	-72.72	20240228	5620	0.00	20241206	20600	-72.72	20240228	5620	0.00	20241206	3.09	N	417840	500	36 억	76760	N	N	N	00	N
138	20241205	161145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	-80	5	-1.36	129948650	22348	40.75	5910	5930	5700	7650	4130	5890	5814.78	1.00	0	4212	6230	6060	5850	5680	5470	5955	5575	36	1760	500	4120	10	1	7249175	421	-12.23	0.84	12	0.31	-475.00	6932.00	20600	20240228	-71.80	5640	20241204	3.01	20600	-71.80	20240228	5640	3.01	20241204	20600	-71.80	20240228	5640	3.01	20241204	3.04	N	417840	500	36 억	72548	N	N	N	00	N
139	20241205	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	-120	5	-2.04	121583330	20907	38.13	5910	5930	5700	7650	4130	5890	5815.44	1.00	0	4091	6230	6060	5850	5680	5470	5955	5575	36	1760	500	4120	10	1	7249175	418	-12.15	0.83	12	0.29	-475.00	6932.00	20600	20240228	-71.99	5640	20241204	2.30	20600	-71.99	20240228	5640	2.30	20241204	20600	-71.99	20240228	5640	2.30	20241204	3.04	N	417840	500	36 억	72548	N	N	N	00	N
140	20241205	141137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	-90	5	-1.53	100987030	17342	31.63	5910	5930	5700	7650	4130	5890	5823.26	1.00	0	3343	6230	6060	5850	5680	5470	5955	5575	36	1760	500	4120	10	1	7249175	420	-12.21	0.84	12	0.24	-475.00	6932.00	20600	20240228	-71.84	5640	20241204	2.84	20600	-71.84	20240228	5640	2.84	20241204	20600	-71.84	20240228	5640	2.84	20241204	3.04	N	417840	500	36 억	72548	N	N	N	00	N
141	20241205	131148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	-80	5	-1.36	89274730	15326	27.95	5910	5930	5700	7650	4130	5890	5825.05	1.00	0	2869	6230	6060	5850	5680	5470	5955	5575	36	1760	500	4120	10	1	7249175	421	-12.23	0.84	12	0.21	-475.00	6932.00	20600	20240228	-71.80	5640	20241204	3.01	20600	-71.80	20240228	5640	3.01	20241204	20600	-71.80	20240228	5640	3.01	20241204	3.04	N	417840	500	36 억	72548	N	N	N	00	N
142	20241205	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	-10	5	-0.17	78001670	13397	24.43	5910	5930	5700	7650	4130	5890	5822.32	1.00	0	2378	6230	6060	5850	5680	5470	5955	5575	36	1760	500	4120	10	1	7249175	426	-12.38	0.85	12	0.18	-475.00	6932.00	20600	20240228	-71.46	5640	20241204	4.26	20600	-71.46	20240228	5640	4.26	20241204	20600	-71.46	20240228	5640	4.26	20241204	3.04	N	417840	500	36 억	72548	N	N	N	00	N
143	20241205	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	-50	5	-0.85	63536360	10933	19.94	5910	5930	5700	7650	4130	5890	5811.43	1.00	0	1536	6230	6060	5850	5680	5470	5955	5575	36	1760	500	4120	10	1	7249175	423	-12.29	0.84	12	0.15	-475.00	6932.00	20600	20240228	-71.65	5640	20241204	3.55	20600	-71.65	20240228	5640	3.55	20241204	20600	-71.65	20240228	5640	3.55	20241204	3.04	N	417840	500	36 억	72548	N	N	N	00	N
144	20241205	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	-60	5	-1.02	31302810	5394	9.84	5910	5930	5700	7650	4130	5890	5803.26	1.00	0	-132	6230	6060	5850	5680	5470	5955	5575	36	1760	500	4120	10	1	7249175	423	-12.27	0.84	12	0.07	-475.00	6932.00	20600	20240228	-71.70	5640	20241204	3.37	20600	-71.70	20240228	5640	3.37	20241204	20600	-71.70	20240228	5640	3.37	20241204	3.04	N	417840	500	36 억	72548	N	N	N	00	N
145	20241205	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	-10	5	-0.17	5062660	858	1.56	5910	5930	5870	7650	4130	5890	5900.54	1.00	0	30	6230	6060	5850	5680	5470	5955	5575	36	1760	500	4120	10	1	7249175	426	-12.38	0.85	12	0.01	-475.00	6932.00	20600	20240228	-71.46	5640	20241204	4.26	20600	-71.46	20240228	5640	4.26	20241204	20600	-71.46	20240228	5640	4.26	20241204	3.04	N	417840	500	36 억	72548	N	N	N	00	N
146	20241204	161126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5890	-160	5	-2.64	318637160	54804	213.79	5990	6020	5640	7860	4240	6050	5814.01	1.00	0	-360	6210	6130	6020	5940	5830	6170	5980	36	1810	500	4230	10	1	7249175	427	-12.40	0.85	12	0.76	-475.00	6932.00	20600	20240228	-71.41	5640	20241204	4.43	20600	-71.41	20240228	5640	4.43	20241204	20600	-71.41	20240228	5640	4.43	20241204	3.02	N	417840	500	36 억	72596	N	N	N	00	N
147	20241204	151128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5890	-160	5	-2.64	316480050	54438	212.37	5990	6020	5640	7860	4240	6050	5813.47	1.00	0	-348	6210	6130	6020	5940	5830	6170	5980	36	1810	500	4230	10	1	7249175	427	-12.40	0.85	12	0.75	-475.00	6932.00	20600	20240228	-71.41	5640	20241204	4.43	20600	-71.41	20240228	5640	4.43	20241204	20600	-71.41	20240228	5640	4.43	20241204	3.02	N	417840	500	36 억	72596	N	N	N	00	N
148	20241204	141129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5790	-260	5	-4.30	279284020	48082	187.57	5990	6020	5640	7860	4240	6050	5808.36	1.00	0	-2029	6210	6130	6020	5940	5830	6170	5980	36	1810	500	4230	10	1	7249175	420	-12.19	0.84	12	0.66	-475.00	6932.00	20600	20240228	-71.89	5640	20241204	2.66	20600	-71.89	20240228	5640	2.66	20241204	20600	-71.89	20240228	5640	2.66	20241204	3.02	N	417840	500	36 억	72596	N	N	N	00	N
149	20241204	131123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5850	-200	5	-3.31	266919980	45952	179.26	5990	6020	5640	7860	4240	6050	5808.53	1.00	0	-2014	6210	6130	6020	5940	5830	6170	5980	36	1810	500	4230	10	1	7249175	424	-12.32	0.84	12	0.63	-475.00	6932.00	20600	20240228	-71.60	5640	20241204	3.72	20600	-71.60	20240228	5640	3.72	20241204	20600	-71.60	20240228	5640	3.72	20241204	3.02	N	417840	500	36 억	72596	N	N	N	00	N
150	20241204	121117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5700	-350	5	-5.79	253666660	43664	170.34	5990	6020	5640	7860	4240	6050	5809.37	1.00	0	-2121	6210	6130	6020	5940	5830	6170	5980	36	1810	500	4230	10	1	7249175	413	-12.00	0.82	12	0.60	-475.00	6932.00	20600	20240228	-72.33	5640	20241204	1.06	20600	-72.33	20240228	5640	1.06	20241204	20600	-72.33	20240228	5640	1.06	20241204	3.02	N	417840	500	36 억	72596	N	N	N	00	N
151	20241204	111105	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5760	-290	5	-4.79	157155340	26724	104.25	5990	6020	5760	7860	4240	6050	5880.52	1.00	0	-5465	6210	6130	6020	5940	5830	6170	5980	36	1810	500	4230	10	1	7249175	418	-12.13	0.83	12	0.37	-475.00	6932.00	20600	20240228	-72.04	5760	20241204	0.00	20600	-72.04	20240228	5760	0.00	20241204	20600	-72.04	20240228	5760	0.00	20241204	3.02	N	417840	500	36 억	72596	N	N	N	00	N
152	20241204	101107	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5850	-200	5	-3.31	116531620	19725	76.95	5990	6020	5810	7860	4240	6050	5907.63	1.00	0	-2101	6210	6130	6020	5940	5830	6170	5980	36	1810	500	4230	10	1	7249175	424	-12.32	0.84	12	0.27	-475.00	6932.00	20600	20240228	-71.60	5810	20241204	0.69	20600	-71.60	20240228	5810	0.69	20241204	20600	-71.60	20240228	5810	0.69	20241204	3.02	N	417840	500	36 억	72596	N	N	N	00	N
153	20241204	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5970	-80	5	-1.32	19075220	3206	12.51	5990	6000	5900	7860	4240	6050	5949.03	1.00	0	1178	6210	6130	6020	5940	5830	6170	5980	36	1810	500	4230	10	1	7249175	433	-12.57	0.86	12	0.04	-475.00	6932.00	20600	20240228	-71.02	5880	20241129	1.53	20600	-71.02	20240228	5880	1.53	20241129	20600	-71.02	20240228	5880	1.53	20241129	3.02	N	417840	500	36 억	72596	N	N	N	00	N
154	20241203	161214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6050	60	2	1.00	153829170	25632	42.76	5940	6100	5910	7780	4200	5990	6001.44	0.94	0	4554	6443	6216	6053	5826	5663	6330	5940	36	1790	500	4190	10	1	7249175	439	-12.74	0.87	12	0.35	-475.00	6932.00	20600	20240228	-70.63	5880	20241129	2.89	20600	-70.63	20240228	5880	2.89	20241129	20600	-70.63	20240228	5880	2.89	20241129	3.02	N	417840	500	36 억	68067	N	N	N	00	N
155	20241203	151303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	30	2	0.50	140784370	23470	39.16	5940	6100	5910	7780	4200	5990	5998.48	0.94	0	4771	6443	6216	6053	5826	5663	6330	5940	36	1790	500	4190	10	1	7249175	436	-12.67	0.87	12	0.32	-475.00	6932.00	20600	20240228	-70.78	5880	20241129	2.38	20600	-70.78	20240228	5880	2.38	20241129	20600	-70.78	20240228	5880	2.38	20241129	3.02	N	417840	500	36 억	68067	N	N	N	00	N
156	20241203	141237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	0	3	0.00	102798310	17161	28.63	5940	6100	5910	7780	4200	5990	5990.23	0.94	0	3235	6443	6216	6053	5826	5663	6330	5940	36	1790	500	4190	10	1	7249175	434	-12.61	0.86	12	0.24	-475.00	6932.00	20600	20240228	-70.92	5880	20241129	1.87	20600	-70.92	20240228	5880	1.87	20241129	20600	-70.92	20240228	5880	1.87	20241129	3.02	N	417840	500	36 억	68067	N	N	N	00	N
157	20241203	131235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	10	2	0.17	84562180	14119	23.56	5940	6100	5910	7780	4200	5990	5989.25	0.94	0	2220	6443	6216	6053	5826	5663	6330	5940	36	1790	500	4190	10	1	7249175	435	-12.63	0.87	12	0.19	-475.00	6932.00	20600	20240228	-70.87	5880	20241129	2.04	20600	-70.87	20240228	5880	2.04	20241129	20600	-70.87	20240228	5880	2.04	20241129	3.02	N	417840	500	36 억	68067	N	N	N	00	N
158	20241203	121258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6060	70	2	1.17	77617140	12963	21.63	5940	6100	5910	7780	4200	5990	5987.59	0.94	0	1818	6443	6216	6053	5826	5663	6330	5940	36	1790	500	4190	10	1	7249175	439	-12.76	0.87	12	0.18	-475.00	6932.00	20600	20240228	-70.58	5880	20241129	3.06	20600	-70.58	20240228	5880	3.06	20241129	20600	-70.58	20240228	5880	3.06	20241129	3.02	N	417840	500	36 억	68067	N	N	N	00	N
159	20241203	111227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	20	2	0.33	58817110	9833	16.40	5940	6100	5910	7780	4200	5990	5981.60	0.94	0	919	6443	6216	6053	5826	5663	6330	5940	36	1790	500	4190	10	1	7249175	436	-12.65	0.87	12	0.14	-475.00	6932.00	20600	20240228	-70.83	5880	20241129	2.21	20600	-70.83	20240228	5880	2.21	20241129	20600	-70.83	20240228	5880	2.21	20241129	3.02	N	417840	500	36 억	68067	N	N	N	00	N
160	20241203	101215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	30	2	0.50	43939510	7356	12.27	5940	6100	5910	7780	4200	5990	5973.29	0.94	0	1545	6443	6216	6053	5826	5663	6330	5940	36	1790	500	4190	10	1	7249175	436	-12.67	0.87	12	0.10	-475.00	6932.00	20600	20240228	-70.78	5880	20241129	2.38	20600	-70.78	20240228	5880	2.38	20241129	20600	-70.78	20240228	5880	2.38	20241129	3.02	N	417840	500	36 억	68067	N	N	N	00	N
161	20241203	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6070	80	2	1.34	25660700	4304	7.18	5940	6100	5910	7780	4200	5990	5962.06	0.94	0	2450	6443	6216	6053	5826	5663	6330	5940	36	1790	500	4190	10	1	7249175	440	-12.78	0.88	12	0.06	-475.00	6932.00	20600	20240228	-70.53	5880	20241129	3.23	20600	-70.53	20240228	5880	3.23	20241129	20600	-70.53	20240228	5880	3.23	20241129	3.02	N	417840	500	36 억	68067	N	N	N	00	N
162	20241202	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	100	2	1.70	360302890	59353	120.28	5890	6280	5890	7650	4130	5890	6070.58	0.76	0	13220	6256	6072	5976	5792	5696	6025	5745	36	1760	500	4120	10	1	7249175	434	-12.61	0.86	12	0.82	-475.00	6932.00	20600	20240228	-70.92	5880	20241129	1.87	20600	-70.92	20240228	5880	1.87	20241129	20600	-70.92	20240228	5880	1.87	20241129	3.07	N	417840	500	36 억	55209	N	N	N	00	N
163	20241202	151358	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	60	2	1.02	343134190	56484	114.46	5890	6280	5890	7650	4130	5890	6074.89	0.76	0	13821	6256	6072	5976	5792	5696	6025	5745	36	1760	500	4120	10	1	7249175	431	-12.53	0.86	12	0.78	-475.00	6932.00	20600	20240228	-71.12	5880	20241129	1.19	20600	-71.12	20240228	5880	1.19	20241129	20600	-71.12	20240228	5880	1.19	20241129	3.07	N	417840	500	36 억	55209	N	N	N	00	N
164	20241202	141249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	220	2	3.74	284219750	46671	94.58	5890	6280	5890	7650	4130	5890	6089.86	0.76	0	11160	6256	6072	5976	5792	5696	6025	5745	36	1760	500	4120	10	1	7249175	443	-12.86	0.88	12	0.64	-475.00	6932.00	20600	20240228	-70.34	5880	20241129	3.91	20600	-70.34	20240228	5880	3.91	20241129	20600	-70.34	20240228	5880	3.91	20241129	3.07	N	417840	500	36 억	55209	N	N	N	00	N
165	20241202	131159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6060	170	2	2.89	207541300	34148	69.20	5890	6280	5890	7650	4130	5890	6077.70	0.76	0	5749	6256	6072	5976	5792	5696	6025	5745	36	1760	500	4120	10	1	7249175	439	-12.76	0.87	12	0.47	-475.00	6932.00	20600	20240228	-70.58	5880	20241129	3.06	20600	-70.58	20240228	5880	3.06	20241129	20600	-70.58	20240228	5880	3.06	20241129	3.07	N	417840	500	36 억	55209	N	N	N	00	N
166	20241202	121229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	120	2	2.04	187732320	30856	62.53	5890	6280	5890	7650	4130	5890	6084.14	0.76	0	6178	6256	6072	5976	5792	5696	6025	5745	36	1760	500	4120	10	1	7249175	436	-12.65	0.87	12	0.43	-475.00	6932.00	20600	20240228	-70.83	5880	20241129	2.21	20600	-70.83	20240228	5880	2.21	20241129	20600	-70.83	20240228	5880	2.21	20241129	3.07	N	417840	500	36 억	55209	N	N	N	00	N
167	20241202	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6060	170	2	2.89	176932990	29074	58.92	5890	6280	5890	7650	4130	5890	6085.61	0.76	0	5994	6256	6072	5976	5792	5696	6025	5745	36	1760	500	4120	10	1	7249175	439	-12.76	0.87	12	0.40	-475.00	6932.00	20600	20240228	-70.58	5880	20241129	3.06	20600	-70.58	20240228	5880	3.06	20241129	20600	-70.58	20240228	5880	3.06	20241129	3.07	N	417840	500	36 억	55209	N	N	N	00	N
168	20241202	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	220	2	3.74	147003990	24122	48.88	5890	6280	5890	7650	4130	5890	6094.19	0.76	0	6121	6256	6072	5976	5792	5696	6025	5745	36	1760	500	4120	10	1	7249175	443	-12.86	0.88	12	0.33	-475.00	6932.00	20600	20240228	-70.34	5880	20241129	3.91	20600	-70.34	20240228	5880	3.91	20241129	20600	-70.34	20240228	5880	3.91	20241129	3.07	N	417840	500	36 억	55209	N	N	N	00	N
169	20241202	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	110	2	1.87	32853510	5491	11.13	5890	6020	5890	7650	4130	5890	5983.16	0.76	0	-742	6256	6072	5976	5792	5696	6025	5745	36	1760	500	4120	10	1	7249175	435	-12.63	0.87	12	0.08	-475.00	6932.00	20600	20240228	-70.87	5880	20241129	2.04	20600	-70.87	20240228	5880	2.04	20241129	20600	-70.87	20240228	5880	2.04	20241129	3.07	N	417840	500	36 억	55209	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History