KissMeData/007820/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160236	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3770	75	2	2.03	45099500	12097	43.68	3630	3790	3630	4800	2590	3695	3728.16	1.53	-6717	-6717	3805	3750	3695	3640	3585	3722	3612	100	1105	500	2730	5	1	20033946	755	-4.05	1.46	12	0.06	-931.00	2578.00	6870	20240313	-45.12	3605	20241209	4.58	6870	-45.12	20240313	3605	4.58	20241209	6870	-45.12	20240313	3605	4.58	20241209	2.16	N	007820	500	100 억	307429	N	N	0	N	N
3	20241231	150237	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3770	75	2	2.03	45099500	12097	43.68	3630	3790	3630	4800	2590	3695	3728.16	1.53	-6717	-6717	3805	3750	3695	3640	3585	3722	3612	100	1105	500	2730	5	1	20033946	755	-4.05	1.46	12	0.06	-931.00	2578.00	6870	20240313	-45.12	3605	20241209	4.58	6870	-45.12	20240313	3605	4.58	20241209	6870	-45.12	20240313	3605	4.58	20241209	2.16	N	007820	500	100 억	307429	N	N	0	N	N
4	20241231	140236	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3770	75	2	2.03	45099500	12097	43.68	3630	3790	3630	4800	2590	3695	3728.16	1.53	-6717	-6717	3805	3750	3695	3640	3585	3722	3612	100	1105	500	2730	5	1	20033946	755	-4.05	1.46	12	0.06	-931.00	2578.00	6870	20240313	-45.12	3605	20241209	4.58	6870	-45.12	20240313	3605	4.58	20241209	6870	-45.12	20240313	3605	4.58	20241209	2.16	N	007820	500	100 억	307429	N	N	0	N	N
5	20241231	130236	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3770	75	2	2.03	45099500	12097	43.68	3630	3790	3630	4800	2590	3695	3728.16	1.53	-6717	-6717	3805	3750	3695	3640	3585	3722	3612	100	1105	500	2730	5	1	20033946	755	-4.05	1.46	12	0.06	-931.00	2578.00	6870	20240313	-45.12	3605	20241209	4.58	6870	-45.12	20240313	3605	4.58	20241209	6870	-45.12	20240313	3605	4.58	20241209	2.16	N	007820	500	100 억	307429	N	N	0	N	N
6	20241231	120235	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3770	75	2	2.03	45099500	12097	43.68	3630	3790	3630	4800	2590	3695	3728.16	1.53	-6717	-6717	3805	3750	3695	3640	3585	3722	3612	100	1105	500	2730	5	1	20033946	755	-4.05	1.46	12	0.06	-931.00	2578.00	6870	20240313	-45.12	3605	20241209	4.58	6870	-45.12	20240313	3605	4.58	20241209	6870	-45.12	20240313	3605	4.58	20241209	2.16	N	007820	500	100 억	307429	N	N	0	N	N
7	20241231	110235	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3770	75	2	2.03	45099500	12097	43.68	3630	3790	3630	4800	2590	3695	3728.16	1.53	-6717	-6717	3805	3750	3695	3640	3585	3722	3612	100	1105	500	2730	5	1	20033946	755	-4.05	1.46	12	0.06	-931.00	2578.00	6870	20240313	-45.12	3605	20241209	4.58	6870	-45.12	20240313	3605	4.58	20241209	6870	-45.12	20240313	3605	4.58	20241209	2.16	N	007820	500	100 억	307429	N	N	0	N	N
8	20241231	100237	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3770	75	2	2.03	45099500	12097	43.68	3630	3790	3630	4800	2590	3695	3728.16	1.53	-6717	-6717	3805	3750	3695	3640	3585	3722	3612	100	1105	500	2730	5	1	20033946	755	-4.05	1.46	12	0.06	-931.00	2578.00	6870	20240313	-45.12	3605	20241209	4.58	6870	-45.12	20240313	3605	4.58	20241209	6870	-45.12	20240313	3605	4.58	20241209	2.16	N	007820	500	100 억	307429	N	N	0	N	N
9	20241231	090237	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3770	75	2	2.03	45099500	12097	43.68	3630	3790	3630	4800	2590	3695	3728.16	1.53	-6717	-6717	3805	3750	3695	3640	3585	3722	3612	100	1105	500	2730	5	1	20033946	755	-4.05	1.46	12	0.06	-931.00	2578.00	6870	20240313	-45.12	3605	20241209	4.58	6870	-45.12	20240313	3605	4.58	20241209	6870	-45.12	20240313	3605	4.58	20241209	2.16	N	007820	500	100 억	307429	N	N	0	N	N
10	20241230	160234	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3770	75	2	2.03	45099500	12097	43.68	3630	3790	3630	4800	2590	3695	3728.16	1.57	0	-6717	3805	3750	3695	3640	3585	3722	3612	100	1105	500	2730	5	1	20033946	755	-4.05	1.46	12	0.06	-931.00	2578.00	6870	20240313	-45.12	3605	20241209	4.58	6870	-45.12	20240313	3605	4.58	20241209	6870	-45.12	20240313	3605	4.58	20241209	2.16	N	007820	500	100 억	314146	N	N	0	N	N
11	20241230	150236	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3770	75	2	2.03	41064120	11023	39.80	3630	3790	3630	4800	2590	3695	3725.31	1.57	0	-5949	3805	3750	3695	3640	3585	3722	3612	100	1105	500	2730	5	1	20033946	755	-4.05	1.46	12	0.06	-931.00	2578.00	6870	20240313	-45.12	3605	20241209	4.58	6870	-45.12	20240313	3605	4.58	20241209	6870	-45.12	20240313	3605	4.58	20241209	2.16	N	007820	500	100 억	314146	N	N	0	N	N
12	20241230	140236	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3770	75	2	2.03	34666010	9310	33.62	3630	3790	3630	4800	2590	3695	3723.52	1.57	0	-4926	3805	3750	3695	3640	3585	3722	3612	100	1105	500	2730	5	1	20033946	755	-4.05	1.46	12	0.05	-931.00	2578.00	6870	20240313	-45.12	3605	20241209	4.58	6870	-45.12	20240313	3605	4.58	20241209	6870	-45.12	20240313	3605	4.58	20241209	2.16	N	007820	500	100 억	314146	N	N	0	N	N
13	20241230	130236	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3750	55	2	1.49	27375710	7369	26.61	3630	3750	3630	4800	2590	3695	3714.98	1.57	0	-3770	3805	3750	3695	3640	3585	3722	3612	100	1105	500	2730	5	1	20033946	751	-4.03	1.45	12	0.04	-931.00	2578.00	6870	20240313	-45.41	3605	20241209	4.02	6870	-45.41	20240313	3605	4.02	20241209	6870	-45.41	20240313	3605	4.02	20241209	2.16	N	007820	500	100 억	314146	N	N	0	N	N
14	20241230	120235	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3735	40	2	1.08	14997165	4055	14.64	3630	3735	3630	4800	2590	3695	3698.44	1.57	0	-2074	3805	3750	3695	3640	3585	3722	3612	100	1105	500	2730	5	1	20033946	748	-4.01	1.45	12	0.02	-931.00	2578.00	6870	20240313	-45.63	3605	20241209	3.61	6870	-45.63	20240313	3605	3.61	20241209	6870	-45.63	20240313	3605	3.61	20241209	2.16	N	007820	500	100 억	314146	N	N	0	N	N
15	20241230	110236	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3725	30	2	0.81	10658295	2887	10.42	3630	3735	3630	4800	2590	3695	3691.82	1.57	0	-1506	3805	3750	3695	3640	3585	3722	3612	100	1105	500	2730	5	1	20033946	746	-4.00	1.44	12	0.01	-931.00	2578.00	6870	20240313	-45.78	3605	20241209	3.33	6870	-45.78	20240313	3605	3.33	20241209	6870	-45.78	20240313	3605	3.33	20241209	2.16	N	007820	500	100 억	314146	N	N	0	N	N
16	20241230	100236	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3720	25	2	0.68	7479275	2029	7.33	3630	3735	3630	4800	2590	3695	3686.19	1.57	0	-801	3805	3750	3695	3640	3585	3722	3612	100	1105	500	2730	5	1	20033946	745	-4.00	1.44	12	0.01	-931.00	2578.00	6870	20240313	-45.85	3605	20241209	3.19	6870	-45.85	20240313	3605	3.19	20241209	6870	-45.85	20240313	3605	3.19	20241209	2.16	N	007820	500	100 억	314146	N	N	0	N	N
17	20241230	090237	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3635	-60	5	-1.62	1666960	459	1.66	3630	3635	3630	4800	2590	3695	3631.72	1.57	0	-175	3805	3750	3695	3640	3585	3722	3612	100	1105	500	2730	5	1	20033946	728	-3.90	1.41	12	0.00	-931.00	2578.00	6870	20240313	-47.09	3605	20241209	0.83	6870	-47.09	20240313	3605	0.83	20241209	6870	-47.09	20240313	3605	0.83	20241209	2.16	N	007820	500	100 억	314146	N	N	0	N	N
18	20241227	160235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3695	-20	5	-0.54	101626650	27689	95.40	3750	3750	3640	4825	2605	3715	3670.29	1.61	0	-8014	3861	3787	3751	3677	3641	3770	3660	100	1110	500	2740	5	1	20033946	740	-3.97	1.43	12	0.14	-931.00	2578.00	6870	20240313	-46.22	3605	20241209	2.50	6870	-46.22	20240313	3605	2.50	20241209	6870	-46.22	20240313	3605	2.50	20241209	2.15	N	007820	500	100 억	321985	N	N	0	N	N
19	20241227	150234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3685	-30	5	-0.81	95873995	26132	90.04	3750	3750	3640	4825	2605	3715	3668.83	1.61	0	-7652	3861	3787	3751	3677	3641	3770	3660	100	1110	500	2740	5	1	20033946	738	-3.96	1.43	12	0.13	-931.00	2578.00	6870	20240313	-46.36	3605	20241209	2.22	6870	-46.36	20240313	3605	2.22	20241209	6870	-46.36	20240313	3605	2.22	20241209	2.15	N	007820	500	100 억	321985	N	N	0	N	N
20	20241227	140237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3705	-10	5	-0.27	94936765	25878	89.16	3750	3750	3640	4825	2605	3715	3668.63	1.61	0	-7601	3861	3787	3751	3677	3641	3770	3660	100	1110	500	2740	5	1	20033946	742	-3.98	1.44	12	0.13	-931.00	2578.00	6870	20240313	-46.07	3605	20241209	2.77	6870	-46.07	20240313	3605	2.77	20241209	6870	-46.07	20240313	3605	2.77	20241209	2.15	N	007820	500	100 억	321985	N	N	0	N	N
21	20241227	130236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3710	-5	5	-0.13	91501200	24950	85.96	3750	3750	3640	4825	2605	3715	3667.38	1.61	0	-7615	3861	3787	3751	3677	3641	3770	3660	100	1110	500	2740	5	1	20033946	743	-3.98	1.44	12	0.12	-931.00	2578.00	6870	20240313	-46.00	3605	20241209	2.91	6870	-46.00	20240313	3605	2.91	20241209	6870	-46.00	20240313	3605	2.91	20241209	2.15	N	007820	500	100 억	321985	N	N	0	N	N
22	20241227	120234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3695	-20	5	-0.54	88205660	24058	82.89	3750	3750	3640	4825	2605	3715	3666.38	1.61	0	-7488	3861	3787	3751	3677	3641	3770	3660	100	1110	500	2740	5	1	20033946	740	-3.97	1.43	12	0.12	-931.00	2578.00	6870	20240313	-46.22	3605	20241209	2.50	6870	-46.22	20240313	3605	2.50	20241209	6870	-46.22	20240313	3605	2.50	20241209	2.15	N	007820	500	100 억	321985	N	N	0	N	N
23	20241227	110235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3660	-55	5	-1.48	51466275	13995	48.22	3750	3750	3650	4825	2605	3715	3677.48	1.61	0	-1776	3861	3787	3751	3677	3641	3770	3660	100	1110	500	2740	5	1	20033946	733	-3.93	1.42	12	0.07	-931.00	2578.00	6870	20240313	-46.72	3605	20241209	1.53	6870	-46.72	20240313	3605	1.53	20241209	6870	-46.72	20240313	3605	1.53	20241209	2.15	N	007820	500	100 억	321985	N	N	0	N	N
24	20241227	100235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	-35	5	-0.94	22965335	6237	21.49	3750	3750	3665	4825	2605	3715	3682.11	1.61	0	-1119	3861	3787	3751	3677	3641	3770	3660	100	1110	500	2740	5	1	20033946	737	-3.95	1.43	12	0.03	-931.00	2578.00	6870	20240313	-46.43	3605	20241209	2.08	6870	-46.43	20240313	3605	2.08	20241209	6870	-46.43	20240313	3605	2.08	20241209	2.15	N	007820	500	100 억	321985	N	N	0	N	N
25	20241227	090237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3715	0	3	0.00	108325	29	0.10	3750	3750	3715	4825	2605	3715	3735.34	1.61	0	-5	3861	3787	3751	3677	3641	3770	3660	100	1110	500	2740	5	1	20033946	744	-3.99	1.44	12	0.00	-931.00	2578.00	6870	20240313	-45.92	3605	20241209	3.05	6870	-45.92	20240313	3605	3.05	20241209	6870	-45.92	20240313	3605	3.05	20241209	2.15	N	007820	500	100 억	321985	N	N	0	N	N
26	20241226	160235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3715	-65	5	-1.72	108071260	28854	103.32	3805	3825	3715	4910	2650	3780	3745.45	1.62	0	-2769	3936	3857	3796	3717	3656	3827	3687	100	1130	500	2790	5	1	20033946	744	-3.99	1.44	12	0.14	-931.00	2578.00	6870	20240313	-45.92	3605	20241209	3.05	6870	-45.92	20240313	3605	3.05	20241209	6870	-45.92	20240313	3605	3.05	20241209	2.15	N	007820	500	100 억	324759	N	N	0	N	N
27	20241226	150234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3720	-60	5	-1.59	103602010	27651	99.01	3805	3825	3720	4910	2650	3780	3746.77	1.62	0	-2089	3936	3857	3796	3717	3656	3827	3687	100	1130	500	2790	5	1	20033946	745	-4.00	1.44	12	0.14	-931.00	2578.00	6870	20240313	-45.85	3605	20241209	3.19	6870	-45.85	20240313	3605	3.19	20241209	6870	-45.85	20240313	3605	3.19	20241209	2.15	N	007820	500	100 억	324759	N	N	0	N	N
28	20241226	140233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3725	-55	5	-1.46	91825620	24490	87.69	3805	3825	3725	4910	2650	3780	3749.51	1.62	0	-3084	3936	3857	3796	3717	3656	3827	3687	100	1130	500	2790	5	1	20033946	746	-4.00	1.44	12	0.12	-931.00	2578.00	6870	20240313	-45.78	3605	20241209	3.33	6870	-45.78	20240313	3605	3.33	20241209	6870	-45.78	20240313	3605	3.33	20241209	2.15	N	007820	500	100 억	324759	N	N	0	N	N
29	20241226	130235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3775	-5	5	-0.13	21811505	5760	20.63	3805	3825	3765	4910	2650	3780	3786.72	1.62	0	-2811	3936	3857	3796	3717	3656	3827	3687	100	1130	500	2790	5	1	20033946	756	-4.05	1.46	12	0.03	-931.00	2578.00	6870	20240313	-45.05	3605	20241209	4.72	6870	-45.05	20240313	3605	4.72	20241209	6870	-45.05	20240313	3605	4.72	20241209	2.15	N	007820	500	100 억	324759	N	N	0	N	N
30	20241226	120234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3770	-10	5	-0.26	18161490	4793	17.16	3805	3825	3770	4910	2650	3780	3789.17	1.62	0	-2321	3936	3857	3796	3717	3656	3827	3687	100	1130	500	2790	5	1	20033946	755	-4.05	1.46	12	0.02	-931.00	2578.00	6870	20240313	-45.12	3605	20241209	4.58	6870	-45.12	20240313	3605	4.58	20241209	6870	-45.12	20240313	3605	4.58	20241209	2.15	N	007820	500	100 억	324759	N	N	0	N	N
31	20241226	110233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3780	0	3	0.00	17014990	4489	16.07	3805	3825	3780	4910	2650	3780	3790.37	1.62	0	-2019	3936	3857	3796	3717	3656	3827	3687	100	1130	500	2790	5	1	20033946	757	-4.06	1.47	12	0.02	-931.00	2578.00	6870	20240313	-44.98	3605	20241209	4.85	6870	-44.98	20240313	3605	4.85	20241209	6870	-44.98	20240313	3605	4.85	20241209	2.15	N	007820	500	100 억	324759	N	N	0	N	N
32	20241226	100234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3790	10	2	0.26	7151355	1883	6.74	3805	3825	3785	4910	2650	3780	3797.85	1.62	0	-254	3936	3857	3796	3717	3656	3827	3687	100	1130	500	2790	5	1	20033946	759	-4.07	1.47	12	0.01	-931.00	2578.00	6870	20240313	-44.83	3605	20241209	5.13	6870	-44.83	20240313	3605	5.13	20241209	6870	-44.83	20240313	3605	5.13	20241209	2.15	N	007820	500	100 억	324759	N	N	0	N	N
33	20241226	090234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	25	2	0.66	502260	132	0.47	3805	3805	3805	4910	2650	3780	3805.00	1.62	0	-19	3936	3857	3796	3717	3656	3827	3687	100	1130	500	2790	5	1	20033946	762	-4.09	1.48	12	0.00	-931.00	2578.00	6870	20240313	-44.61	3605	20241209	5.55	6870	-44.61	20240313	3605	5.55	20241209	6870	-44.61	20240313	3605	5.55	20241209	2.15	N	007820	500	100 억	324759	N	N	0	N	N
34	20241224	160234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3780	-10	5	-0.26	105350225	27927	97.30	3815	3875	3735	4925	2655	3790	3772.34	1.65	0	-6789	3896	3842	3781	3727	3666	3870	3755	100	1135	500	2800	5	1	20033946	757	-4.06	1.47	12	0.14	-931.00	2578.00	6870	20240313	-44.98	3605	20241209	4.85	6870	-44.98	20240313	3605	4.85	20241209	6870	-44.98	20240313	3605	4.85	20241209	2.15	N	007820	500	100 억	331548	N	N	0	N	N
35	20241224	150233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3765	-25	5	-0.66	102618040	27203	94.78	3815	3875	3735	4925	2655	3790	3772.31	1.65	0	-6882	3896	3842	3781	3727	3666	3870	3755	100	1135	500	2800	5	1	20033946	754	-4.04	1.46	12	0.14	-931.00	2578.00	6870	20240313	-45.20	3605	20241209	4.44	6870	-45.20	20240313	3605	4.44	20241209	6870	-45.20	20240313	3605	4.44	20241209	2.15	N	007820	500	100 억	331548	N	N	0	N	N
36	20241224	140233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3790	0	3	0.00	83059575	22027	76.74	3815	3875	3735	4925	2655	3790	3770.81	1.65	0	-7877	3896	3842	3781	3727	3666	3870	3755	100	1135	500	2800	5	1	20033946	759	-4.07	1.47	12	0.11	-931.00	2578.00	6870	20240313	-44.83	3605	20241209	5.13	6870	-44.83	20240313	3605	5.13	20241209	6870	-44.83	20240313	3605	5.13	20241209	2.15	N	007820	500	100 억	331548	N	N	0	N	N
37	20241224	130233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3755	-35	5	-0.92	71801840	19038	66.33	3815	3875	3735	4925	2655	3790	3771.50	1.65	0	-8007	3896	3842	3781	3727	3666	3870	3755	100	1135	500	2800	5	1	20033946	752	-4.03	1.46	12	0.10	-931.00	2578.00	6870	20240313	-45.34	3605	20241209	4.16	6870	-45.34	20240313	3605	4.16	20241209	6870	-45.34	20240313	3605	4.16	20241209	2.15	N	007820	500	100 억	331548	N	N	0	N	N
38	20241224	120233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3745	-45	5	-1.19	46425730	12279	42.78	3815	3875	3735	4925	2655	3790	3780.90	1.65	0	-5804	3896	3842	3781	3727	3666	3870	3755	100	1135	500	2800	5	1	20033946	750	-4.02	1.45	12	0.06	-931.00	2578.00	6870	20240313	-45.49	3605	20241209	3.88	6870	-45.49	20240313	3605	3.88	20241209	6870	-45.49	20240313	3605	3.88	20241209	2.15	N	007820	500	100 억	331548	N	N	0	N	N
39	20241224	110234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3755	-35	5	-0.92	38478660	10154	35.38	3815	3875	3755	4925	2655	3790	3789.51	1.65	0	-4685	3896	3842	3781	3727	3666	3870	3755	100	1135	500	2800	5	1	20033946	752	-4.03	1.46	12	0.05	-931.00	2578.00	6870	20240313	-45.34	3605	20241209	4.16	6870	-45.34	20240313	3605	4.16	20241209	6870	-45.34	20240313	3605	4.16	20241209	2.15	N	007820	500	100 억	331548	N	N	0	N	N
40	20241224	100233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	10	2	0.26	30101955	7926	27.61	3815	3875	3760	4925	2655	3790	3797.87	1.65	0	-3085	3896	3842	3781	3727	3666	3870	3755	100	1135	500	2800	5	1	20033946	761	-4.08	1.47	12	0.04	-931.00	2578.00	6870	20240313	-44.69	3605	20241209	5.41	6870	-44.69	20240313	3605	5.41	20241209	6870	-44.69	20240313	3605	5.41	20241209	2.15	N	007820	500	100 억	331548	N	N	0	N	N
41	20241224	090235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3810	20	2	0.53	6085425	1596	5.56	3815	3875	3810	4925	2655	3790	3812.92	1.65	0	-858	3896	3842	3781	3727	3666	3870	3755	100	1135	500	2800	5	1	20033946	763	-4.09	1.48	12	0.01	-931.00	2578.00	6870	20240313	-44.54	3605	20241209	5.69	6870	-44.54	20240313	3605	5.69	20241209	6870	-44.54	20240313	3605	5.69	20241209	2.15	N	007820	500	100 억	331548	N	N	0	N	N
42	20241223	160232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3790	-5	5	-0.13	108199980	28702	44.55	3750	3835	3720	4930	2660	3795	3769.37	1.67	0	-2804	4101	3947	3821	3667	3541	3885	3605	100	1135	500	2800	5	1	20033946	759	-4.07	1.47	12	0.14	-931.00	2578.00	6870	20240313	-44.83	3605	20241209	5.13	6870	-44.83	20240313	3605	5.13	20241209	6870	-44.83	20240313	3605	5.13	20241209	2.14	N	007820	500	100 억	334314	N	N	0	N	N
43	20241223	150234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3795	0	3	0.00	97077505	25769	39.99	3750	3835	3720	4930	2660	3795	3767.22	1.67	0	-2484	4101	3947	3821	3667	3541	3885	3605	100	1135	500	2800	5	1	20033946	760	-4.08	1.47	12	0.13	-931.00	2578.00	6870	20240313	-44.76	3605	20241209	5.27	6870	-44.76	20240313	3605	5.27	20241209	6870	-44.76	20240313	3605	5.27	20241209	2.14	N	007820	500	100 억	334314	N	N	0	N	N
44	20241223	140232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3795	0	3	0.00	87059120	23127	35.89	3750	3835	3720	4930	2660	3795	3764.39	1.67	0	-2690	4101	3947	3821	3667	3541	3885	3605	100	1135	500	2800	5	1	20033946	760	-4.08	1.47	12	0.12	-931.00	2578.00	6870	20240313	-44.76	3605	20241209	5.27	6870	-44.76	20240313	3605	5.27	20241209	6870	-44.76	20240313	3605	5.27	20241209	2.14	N	007820	500	100 억	334314	N	N	0	N	N
45	20241223	130233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3780	-15	5	-0.40	71880360	19116	29.67	3750	3835	3720	4930	2660	3795	3760.22	1.67	0	-2705	4101	3947	3821	3667	3541	3885	3605	100	1135	500	2800	5	1	20033946	757	-4.06	1.47	12	0.10	-931.00	2578.00	6870	20240313	-44.98	3605	20241209	4.85	6870	-44.98	20240313	3605	4.85	20241209	6870	-44.98	20240313	3605	4.85	20241209	2.14	N	007820	500	100 억	334314	N	N	0	N	N
46	20241223	120232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3820	25	2	0.66	59480165	15845	24.59	3750	3835	3720	4930	2660	3795	3753.88	1.67	0	-2214	4101	3947	3821	3667	3541	3885	3605	100	1135	500	2800	5	1	20033946	765	-4.10	1.48	12	0.08	-931.00	2578.00	6870	20240313	-44.40	3605	20241209	5.96	6870	-44.40	20240313	3605	5.96	20241209	6870	-44.40	20240313	3605	5.96	20241209	2.14	N	007820	500	100 억	334314	N	N	0	N	N
47	20241223	110232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3770	-25	5	-0.66	55359170	14761	22.91	3750	3790	3720	4930	2660	3795	3750.37	1.67	0	-2049	4101	3947	3821	3667	3541	3885	3605	100	1135	500	2800	5	1	20033946	755	-4.05	1.46	12	0.07	-931.00	2578.00	6870	20240313	-45.12	3605	20241209	4.58	6870	-45.12	20240313	3605	4.58	20241209	6870	-45.12	20240313	3605	4.58	20241209	2.14	N	007820	500	100 억	334314	N	N	0	N	N
48	20241223	100232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3750	-45	5	-1.19	34829030	9293	14.42	3750	3790	3720	4930	2660	3795	3747.88	1.67	0	-2251	4101	3947	3821	3667	3541	3885	3605	100	1135	500	2800	5	1	20033946	751	-4.03	1.45	12	0.05	-931.00	2578.00	6870	20240313	-45.41	3605	20241209	4.02	6870	-45.41	20240313	3605	4.02	20241209	6870	-45.41	20240313	3605	4.02	20241209	2.14	N	007820	500	100 억	334314	N	N	0	N	N
49	20241223	090233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3750	-45	5	-1.19	18313710	4883	7.58	3750	3790	3750	4930	2660	3795	3750.50	1.67	0	0	4101	3947	3821	3667	3541	3885	3605	100	1135	500	2800	5	1	20033946	751	-4.03	1.45	12	0.02	-931.00	2578.00	6870	20240313	-45.41	3605	20241209	4.02	6870	-45.41	20240313	3605	4.02	20241209	6870	-45.41	20240313	3605	4.02	20241209	2.14	N	007820	500	100 억	334314	N	N	0	N	N
50	20241220	160231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3795	-10	5	-0.26	240974505	64396	134.73	3805	3975	3695	4945	2665	3805	3742.07	1.68	0	-2398	3935	3870	3825	3760	3715	3847	3737	100	1140	500	2810	5	1	20033946	760	-4.08	1.47	12	0.32	-931.00	2578.00	6870	20240313	-44.76	3605	20241209	5.27	6870	-44.76	20240313	3605	5.27	20241209	6870	-44.76	20240313	3605	5.27	20241209	2.12	N	007820	500	100 억	336712	N	N	0	N	N
51	20241220	150231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3725	-80	5	-2.10	230063185	61490	128.65	3805	3975	3695	4945	2665	3805	3741.47	1.68	0	-1513	3935	3870	3825	3760	3715	3847	3737	100	1140	500	2810	5	1	20033946	746	-4.00	1.44	12	0.31	-931.00	2578.00	6870	20240313	-45.78	3605	20241209	3.33	6870	-45.78	20240313	3605	3.33	20241209	6870	-45.78	20240313	3605	3.33	20241209	2.12	N	007820	500	100 억	336712	N	N	0	N	N
52	20241220	140232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3720	-85	5	-2.23	215739405	57653	120.62	3805	3975	3695	4945	2665	3805	3742.03	1.68	0	416	3935	3870	3825	3760	3715	3847	3737	100	1140	500	2810	5	1	20033946	745	-4.00	1.44	12	0.29	-931.00	2578.00	6870	20240313	-45.85	3605	20241209	3.19	6870	-45.85	20240313	3605	3.19	20241209	6870	-45.85	20240313	3605	3.19	20241209	2.12	N	007820	500	100 억	336712	N	N	0	N	N
53	20241220	130232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	-75	5	-1.97	187950245	50183	104.99	3805	3975	3695	4945	2665	3805	3745.30	1.68	0	1391	3935	3870	3825	3760	3715	3847	3737	100	1140	500	2810	5	1	20033946	747	-4.01	1.45	12	0.25	-931.00	2578.00	6870	20240313	-45.71	3605	20241209	3.47	6870	-45.71	20240313	3605	3.47	20241209	6870	-45.71	20240313	3605	3.47	20241209	2.12	N	007820	500	100 억	336712	N	N	0	N	N
54	20241220	120230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3765	-40	5	-1.05	91339755	24139	50.50	3805	3975	3720	4945	2665	3805	3783.91	1.68	0	-6479	3935	3870	3825	3760	3715	3847	3737	100	1140	500	2810	5	1	20033946	754	-4.04	1.46	12	0.12	-931.00	2578.00	6870	20240313	-45.20	3605	20241209	4.44	6870	-45.20	20240313	3605	4.44	20241209	6870	-45.20	20240313	3605	4.44	20241209	2.12	N	007820	500	100 억	336712	N	N	0	N	N
55	20241220	110230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3745	-60	5	-1.58	84188625	22233	46.52	3805	3975	3720	4945	2665	3805	3786.65	1.68	0	-7731	3935	3870	3825	3760	3715	3847	3737	100	1140	500	2810	5	1	20033946	750	-4.02	1.45	12	0.11	-931.00	2578.00	6870	20240313	-45.49	3605	20241209	3.88	6870	-45.49	20240313	3605	3.88	20241209	6870	-45.49	20240313	3605	3.88	20241209	2.12	N	007820	500	100 억	336712	N	N	0	N	N
56	20241220	100231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3815	10	2	0.26	50988710	13406	28.05	3805	3975	3720	4945	2665	3805	3803.42	1.68	0	-6777	3935	3870	3825	3760	3715	3847	3737	100	1140	500	2810	5	1	20033946	764	-4.10	1.48	12	0.07	-931.00	2578.00	6870	20240313	-44.47	3605	20241209	5.83	6870	-44.47	20240313	3605	5.83	20241209	6870	-44.47	20240313	3605	5.83	20241209	2.12	N	007820	500	100 억	336712	N	N	0	N	N
57	20241220	090232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	0	3	0.00	49465	13	0.03	3805	3805	3805	4945	2665	3805	3805.00	1.68	0	-1	3935	3870	3825	3760	3715	3847	3737	100	1140	500	2810	5	1	20033946	762	-4.09	1.48	12	0.00	-931.00	2578.00	6870	20240313	-44.61	3605	20241209	5.55	6870	-44.61	20240313	3605	5.55	20241209	6870	-44.61	20240313	3605	5.55	20241209	2.12	N	007820	500	100 억	336712	N	N	0	N	N
58	20241219	160232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	-85	5	-2.19	181862070	47797	140.57	3890	3890	3780	5050	2725	3890	3804.88	1.76	0	-16624	3996	3942	3886	3832	3776	3915	3805	100	1160	500	2870	5	1	20033946	762	-4.09	1.48	12	0.24	-931.00	2578.00	6870	20240313	-44.61	3605	20241209	5.55	6870	-44.61	20240313	3605	5.55	20241209	6870	-44.61	20240313	3605	5.55	20241209	2.10	N	007820	500	100 억	353521	N	N	0	N	N
59	20241219	150230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	-90	5	-2.31	177454850	46639	137.17	3890	3890	3780	5050	2725	3890	3804.86	1.76	0	-16714	3996	3942	3886	3832	3776	3915	3805	100	1160	500	2870	5	1	20033946	761	-4.08	1.47	12	0.23	-931.00	2578.00	6870	20240313	-44.69	3605	20241209	5.41	6870	-44.69	20240313	3605	5.41	20241209	6870	-44.69	20240313	3605	5.41	20241209	2.10	N	007820	500	100 억	353521	N	N	0	N	N
60	20241219	140231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3815	-75	5	-1.93	166932205	43871	129.02	3890	3890	3780	5050	2725	3890	3805.07	1.76	0	-15755	3996	3942	3886	3832	3776	3915	3805	100	1160	500	2870	5	1	20033946	764	-4.10	1.48	12	0.22	-931.00	2578.00	6870	20240313	-44.47	3605	20241209	5.83	6870	-44.47	20240313	3605	5.83	20241209	6870	-44.47	20240313	3605	5.83	20241209	2.10	N	007820	500	100 억	353521	N	N	0	N	N
61	20241219	130230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	-85	5	-2.19	156589560	41152	121.03	3890	3890	3780	5050	2725	3890	3805.15	1.76	0	-14979	3996	3942	3886	3832	3776	3915	3805	100	1160	500	2870	5	1	20033946	762	-4.09	1.48	12	0.21	-931.00	2578.00	6870	20240313	-44.61	3605	20241209	5.55	6870	-44.61	20240313	3605	5.55	20241209	6870	-44.61	20240313	3605	5.55	20241209	2.10	N	007820	500	100 억	353521	N	N	0	N	N
62	20241219	120231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3810	-80	5	-2.06	151698260	39865	117.24	3890	3890	3780	5050	2725	3890	3805.30	1.76	0	-14956	3996	3942	3886	3832	3776	3915	3805	100	1160	500	2870	5	1	20033946	763	-4.09	1.48	12	0.20	-931.00	2578.00	6870	20240313	-44.54	3605	20241209	5.69	6870	-44.54	20240313	3605	5.69	20241209	6870	-44.54	20240313	3605	5.69	20241209	2.10	N	007820	500	100 억	353521	N	N	0	N	N
63	20241219	110231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3790	-100	5	-2.57	126806130	33305	97.95	3890	3890	3780	5050	2725	3890	3807.42	1.76	0	-13510	3996	3942	3886	3832	3776	3915	3805	100	1160	500	2870	5	1	20033946	759	-4.07	1.47	12	0.17	-931.00	2578.00	6870	20240313	-44.83	3605	20241209	5.13	6870	-44.83	20240313	3605	5.13	20241209	6870	-44.83	20240313	3605	5.13	20241209	2.10	N	007820	500	100 억	353521	N	N	0	N	N
64	20241219	100231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3825	-65	5	-1.67	66747615	17515	51.51	3890	3890	3800	5050	2725	3890	3810.88	1.76	0	-2998	3996	3942	3886	3832	3776	3915	3805	100	1160	500	2870	5	1	20033946	766	-4.11	1.48	12	0.09	-931.00	2578.00	6870	20240313	-44.32	3605	20241209	6.10	6870	-44.32	20240313	3605	6.10	20241209	6870	-44.32	20240313	3605	6.10	20241209	2.10	N	007820	500	100 억	353521	N	N	0	N	N
65	20241219	090231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	-90	5	-2.31	13564465	3558	10.46	3890	3890	3800	5050	2725	3890	3812.38	1.76	0	-2258	3996	3942	3886	3832	3776	3915	3805	100	1160	500	2870	5	1	20033946	761	-4.08	1.47	12	0.02	-931.00	2578.00	6870	20240313	-44.69	3605	20241209	5.41	6870	-44.69	20240313	3605	5.41	20241209	6870	-44.69	20240313	3605	5.41	20241209	2.10	N	007820	500	100 억	353521	N	N	0	N	N
66	20241218	160229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3890	20	2	0.52	131250360	34002	126.65	3940	3940	3830	5030	2710	3870	3859.54	1.78	0	-3630	4153	4011	3933	3791	3713	3972	3752	100	1160	500	2860	5	1	20033946	779	-4.18	1.51	12	0.17	-931.00	2578.00	6870	20240313	-43.38	3605	20241209	7.91	6870	-43.38	20240313	3605	7.91	20241209	6870	-43.38	20240313	3605	7.91	20241209	2.09	N	007820	500	100 억	357326	N	N	0	N	N
67	20241218	150230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3895	25	2	0.65	108591550	28154	104.87	3940	3940	3830	5030	2710	3870	3857.06	1.78	0	-6185	4153	4011	3933	3791	3713	3972	3752	100	1160	500	2860	5	1	20033946	780	-4.18	1.51	12	0.14	-931.00	2578.00	6870	20240313	-43.30	3605	20241209	8.04	6870	-43.30	20240313	3605	8.04	20241209	6870	-43.30	20240313	3605	8.04	20241209	2.09	N	007820	500	100 억	357326	N	N	0	N	N
68	20241218	140230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3875	5	2	0.13	92276700	23953	89.22	3940	3940	3830	5030	2710	3870	3852.41	1.78	0	-7153	4153	4011	3933	3791	3713	3972	3752	100	1160	500	2860	5	1	20033946	776	-4.16	1.50	12	0.12	-931.00	2578.00	6870	20240313	-43.60	3605	20241209	7.49	6870	-43.60	20240313	3605	7.49	20241209	6870	-43.60	20240313	3605	7.49	20241209	2.09	N	007820	500	100 억	357326	N	N	0	N	N
69	20241218	130230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	-10	5	-0.26	82078540	21314	79.39	3940	3940	3830	5030	2710	3870	3850.92	1.78	0	-6026	4153	4011	3933	3791	3713	3972	3752	100	1160	500	2860	5	1	20033946	773	-4.15	1.50	12	0.11	-931.00	2578.00	6870	20240313	-43.81	3605	20241209	7.07	6870	-43.81	20240313	3605	7.07	20241209	6870	-43.81	20240313	3605	7.07	20241209	2.09	N	007820	500	100 억	357326	N	N	0	N	N
70	20241218	120231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3865	-5	5	-0.13	76114705	19770	73.64	3940	3940	3830	5030	2710	3870	3850.01	1.78	0	-4892	4153	4011	3933	3791	3713	3972	3752	100	1160	500	2860	5	1	20033946	774	-4.15	1.50	12	0.10	-931.00	2578.00	6870	20240313	-43.74	3605	20241209	7.21	6870	-43.74	20240313	3605	7.21	20241209	6870	-43.74	20240313	3605	7.21	20241209	2.09	N	007820	500	100 억	357326	N	N	0	N	N
71	20241218	110230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3865	-5	5	-0.13	35091975	9107	33.92	3940	3940	3835	5030	2710	3870	3853.30	1.78	0	-2846	4153	4011	3933	3791	3713	3972	3752	100	1160	500	2860	5	1	20033946	774	-4.15	1.50	12	0.05	-931.00	2578.00	6870	20240313	-43.74	3605	20241209	7.21	6870	-43.74	20240313	3605	7.21	20241209	6870	-43.74	20240313	3605	7.21	20241209	2.09	N	007820	500	100 억	357326	N	N	0	N	N
72	20241218	100231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3855	-15	5	-0.39	28824630	7483	27.87	3940	3940	3835	5030	2710	3870	3852.02	1.78	0	-2040	4153	4011	3933	3791	3713	3972	3752	100	1160	500	2860	5	1	20033946	772	-4.14	1.50	12	0.04	-931.00	2578.00	6870	20240313	-43.89	3605	20241209	6.93	6870	-43.89	20240313	3605	6.93	20241209	6870	-43.89	20240313	3605	6.93	20241209	2.09	N	007820	500	100 억	357326	N	N	0	N	N
73	20241218	090231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3875	5	2	0.13	1872210	483	1.80	3940	3940	3875	5030	2710	3870	3876.21	1.78	0	-477	4153	4011	3933	3791	3713	3972	3752	100	1160	500	2860	5	1	20033946	776	-4.16	1.50	12	0.00	-931.00	2578.00	6870	20240313	-43.60	3605	20241209	7.49	6870	-43.60	20240313	3605	7.49	20241209	6870	-43.60	20240313	3605	7.49	20241209	2.09	N	007820	500	100 억	357326	N	N	0	N	N
74	20241217	160229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3870	-55	5	-1.40	104549595	26847	122.05	4075	4075	3855	5100	2750	3925	3894.27	1.85	0	-12829	4038	3981	3943	3886	3848	3962	3867	100	1175	500	2900	5	1	20033946	775	-4.16	1.50	12	0.13	-931.00	2578.00	6870	20240313	-43.67	3605	20241209	7.35	6870	-43.67	20240313	3605	7.35	20241209	6870	-43.67	20240313	3605	7.35	20241209	2.09	N	007820	500	100 억	370155	N	N	0	N	N
75	20241217	150230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3875	-50	5	-1.27	100231895	25731	116.98	4075	4075	3855	5100	2750	3925	3895.38	1.85	0	-12050	4038	3981	3943	3886	3848	3962	3867	100	1175	500	2900	5	1	20033946	776	-4.16	1.50	12	0.13	-931.00	2578.00	6870	20240313	-43.60	3605	20241209	7.49	6870	-43.60	20240313	3605	7.49	20241209	6870	-43.60	20240313	3605	7.49	20241209	2.09	N	007820	500	100 억	370155	N	N	0	N	N
76	20241217	140231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3875	-50	5	-1.27	94699025	24302	110.48	4075	4075	3855	5100	2750	3925	3896.76	1.85	0	-10886	4038	3981	3943	3886	3848	3962	3867	100	1175	500	2900	5	1	20033946	776	-4.16	1.50	12	0.12	-931.00	2578.00	6870	20240313	-43.60	3605	20241209	7.49	6870	-43.60	20240313	3605	7.49	20241209	6870	-43.60	20240313	3605	7.49	20241209	2.09	N	007820	500	100 억	370155	N	N	0	N	N
77	20241217	130226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3875	-50	5	-1.27	72150825	18478	84.00	4075	4075	3855	5100	2750	3925	3904.69	1.85	0	-9922	4038	3981	3943	3886	3848	3962	3867	100	1175	500	2900	5	1	20033946	776	-4.16	1.50	12	0.09	-931.00	2578.00	6870	20240313	-43.60	3605	20241209	7.49	6870	-43.60	20240313	3605	7.49	20241209	6870	-43.60	20240313	3605	7.49	20241209	2.09	N	007820	500	100 억	370155	N	N	0	N	N
78	20241217	120230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	-15	5	-0.38	62592715	16012	72.79	4075	4075	3855	5100	2750	3925	3909.11	1.85	0	-7687	4038	3981	3943	3886	3848	3962	3867	100	1175	500	2900	5	1	20033946	783	-4.20	1.52	12	0.08	-931.00	2578.00	6870	20240313	-43.09	3605	20241209	8.46	6870	-43.09	20240313	3605	8.46	20241209	6870	-43.09	20240313	3605	8.46	20241209	2.09	N	007820	500	100 억	370155	N	N	0	N	N
79	20241217	110229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	-45	5	-1.15	57612700	14735	66.99	4075	4075	3855	5100	2750	3925	3909.92	1.85	0	-7626	4038	3981	3943	3886	3848	3962	3867	100	1175	500	2900	5	1	20033946	777	-4.17	1.51	12	0.07	-931.00	2578.00	6870	20240313	-43.52	3605	20241209	7.63	6870	-43.52	20240313	3605	7.63	20241209	6870	-43.52	20240313	3605	7.63	20241209	2.09	N	007820	500	100 억	370155	N	N	0	N	N
80	20241217	100230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3875	-50	5	-1.27	30965360	7903	35.93	4075	4075	3855	5100	2750	3925	3918.18	1.85	0	-2220	4038	3981	3943	3886	3848	3962	3867	100	1175	500	2900	5	1	20033946	776	-4.16	1.50	12	0.04	-931.00	2578.00	6870	20240313	-43.60	3605	20241209	7.49	6870	-43.60	20240313	3605	7.49	20241209	6870	-43.60	20240313	3605	7.49	20241209	2.09	N	007820	500	100 억	370155	N	N	0	N	N
81	20241217	090229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4035	110	2	2.80	3586840	887	4.03	4075	4075	3935	5100	2750	3925	4043.79	1.85	0	-321	4038	3981	3943	3886	3848	3962	3867	100	1175	500	2900	5	1	20033946	808	-4.33	1.57	12	0.00	-931.00	2578.00	6870	20240313	-41.27	3605	20241209	11.93	6870	-41.27	20240313	3605	11.93	20241209	6870	-41.27	20240313	3605	11.93	20241209	2.09	N	007820	500	100 억	370155	N	N	0	N	N
82	20241216	160229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3925	-40	5	-1.01	86830370	21996	77.80	4000	4000	3905	5150	2780	3965	3947.81	1.89	0	-8255	4015	3990	3960	3935	3905	3992	3937	100	1185	500	2930	5	1	20033946	786	-4.22	1.52	12	0.11	-931.00	2578.00	6870	20240313	-42.87	3605	20241209	8.88	6870	-42.87	20240313	3605	8.88	20241209	6870	-42.87	20240313	3605	8.88	20241209	2.09	N	007820	500	100 억	378416	N	N	0	N	N
83	20241216	150230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3925	-40	5	-1.01	80371475	20353	71.98	4000	4000	3905	5150	2780	3965	3948.88	1.89	0	-7244	4015	3990	3960	3935	3905	3992	3937	100	1185	500	2930	5	1	20033946	786	-4.22	1.52	12	0.10	-931.00	2578.00	6870	20240313	-42.87	3605	20241209	8.88	6870	-42.87	20240313	3605	8.88	20241209	6870	-42.87	20240313	3605	8.88	20241209	2.09	N	007820	500	100 억	378416	N	N	0	N	N
84	20241216	140229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	-35	5	-0.88	75030990	18993	67.17	4000	4000	3905	5150	2780	3965	3950.45	1.89	0	-6697	4015	3990	3960	3935	3905	3992	3937	100	1185	500	2930	5	1	20033946	787	-4.22	1.52	12	0.09	-931.00	2578.00	6870	20240313	-42.79	3605	20241209	9.02	6870	-42.79	20240313	3605	9.02	20241209	6870	-42.79	20240313	3605	9.02	20241209	2.09	N	007820	500	100 억	378416	N	N	0	N	N
85	20241216	130230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	-35	5	-0.88	66553750	16831	59.53	4000	4000	3930	5150	2780	3965	3954.24	1.89	0	-6593	4015	3990	3960	3935	3905	3992	3937	100	1185	500	2930	5	1	20033946	787	-4.22	1.52	12	0.08	-931.00	2578.00	6870	20240313	-42.79	3605	20241209	9.02	6870	-42.79	20240313	3605	9.02	20241209	6870	-42.79	20240313	3605	9.02	20241209	2.09	N	007820	500	100 억	378416	N	N	0	N	N
86	20241216	120230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3950	-15	5	-0.38	44035620	11118	39.32	4000	4000	3935	5150	2780	3965	3960.75	1.89	0	-6683	4015	3990	3960	3935	3905	3992	3937	100	1185	500	2930	5	1	20033946	791	-4.24	1.53	12	0.06	-931.00	2578.00	6870	20240313	-42.50	3605	20241209	9.57	6870	-42.50	20240313	3605	9.57	20241209	6870	-42.50	20240313	3605	9.57	20241209	2.09	N	007820	500	100 억	378416	N	N	0	N	N
87	20241216	110229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3950	-15	5	-0.38	34470255	8697	30.76	4000	4000	3935	5150	2780	3965	3963.46	1.89	0	-5787	4015	3990	3960	3935	3905	3992	3937	100	1185	500	2930	5	1	20033946	791	-4.24	1.53	12	0.04	-931.00	2578.00	6870	20240313	-42.50	3605	20241209	9.57	6870	-42.50	20240313	3605	9.57	20241209	6870	-42.50	20240313	3605	9.57	20241209	2.09	N	007820	500	100 억	378416	N	N	0	N	N
88	20241216	100229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3960	-5	5	-0.13	26105005	6584	23.29	4000	4000	3935	5150	2780	3965	3964.92	1.89	0	-4088	4015	3990	3960	3935	3905	3992	3937	100	1185	500	2930	5	1	20033946	793	-4.25	1.54	12	0.03	-931.00	2578.00	6870	20240313	-42.36	3605	20241209	9.85	6870	-42.36	20240313	3605	9.85	20241209	6870	-42.36	20240313	3605	9.85	20241209	2.09	N	007820	500	100 억	378416	N	N	0	N	N
89	20241216	090230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4000	35	2	0.88	84000	21	0.07	4000	4000	4000	5150	2780	3965	4000.00	1.89	0	0	4015	3990	3960	3935	3905	3992	3937	100	1185	500	2930	5	1	20033946	801	-4.30	1.55	12	0.00	-931.00	2578.00	6870	20240313	-41.78	3605	20241209	10.96	6870	-41.78	20240313	3605	10.96	20241209	6870	-41.78	20240313	3605	10.96	20241209	2.09	N	007820	500	100 억	378416	N	N	0	N	N
90	20241213	160224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3965	0	3	0.00	111672255	28274	84.82	3965	3985	3930	5150	2780	3965	3949.61	1.89	0	-2062	4021	3992	3941	3912	3861	4007	3927	100	1185	500	2930	5	1	20033946	794	-4.26	1.54	12	0.14	-931.00	2578.00	6870	20240313	-42.29	3605	20241209	9.99	6870	-42.29	20240313	3605	9.99	20241209	6870	-42.29	20240313	3605	9.99	20241209	2.04	N	007820	500	100 억	378832	N	N	0	N	N
91	20241213	150229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3950	-15	5	-0.38	97086785	24573	73.72	3965	3985	3930	5150	2780	3965	3950.95	1.89	0	1109	4021	3992	3941	3912	3861	4007	3927	100	1185	500	2930	5	1	20033946	791	-4.24	1.53	12	0.12	-931.00	2578.00	6870	20240313	-42.50	3605	20241209	9.57	6870	-42.50	20240313	3605	9.57	20241209	6870	-42.50	20240313	3605	9.57	20241209	2.04	N	007820	500	100 억	378832	N	N	0	N	N
92	20241213	140230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3970	5	2	0.13	66904635	16942	50.83	3965	3985	3930	5150	2780	3965	3949.04	1.89	0	2632	4021	3992	3941	3912	3861	4007	3927	100	1185	500	2930	5	1	20033946	795	-4.26	1.54	12	0.08	-931.00	2578.00	6870	20240313	-42.21	3605	20241209	10.12	6870	-42.21	20240313	3605	10.12	20241209	6870	-42.21	20240313	3605	10.12	20241209	2.04	N	007820	500	100 억	378832	N	N	0	N	N
93	20241213	130230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3960	-5	5	-0.13	59825155	15155	45.47	3965	3985	3930	5150	2780	3965	3947.55	1.89	0	2313	4021	3992	3941	3912	3861	4007	3927	100	1185	500	2930	5	1	20033946	793	-4.25	1.54	12	0.08	-931.00	2578.00	6870	20240313	-42.36	3605	20241209	9.85	6870	-42.36	20240313	3605	9.85	20241209	6870	-42.36	20240313	3605	9.85	20241209	2.04	N	007820	500	100 억	378832	N	N	0	N	N
94	20241213	120230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3950	-15	5	-0.38	50199410	12725	38.18	3965	3985	3930	5150	2780	3965	3944.94	1.89	0	2197	4021	3992	3941	3912	3861	4007	3927	100	1185	500	2930	5	1	20033946	791	-4.24	1.53	12	0.06	-931.00	2578.00	6870	20240313	-42.50	3605	20241209	9.57	6870	-42.50	20240313	3605	9.57	20241209	6870	-42.50	20240313	3605	9.57	20241209	2.04	N	007820	500	100 억	378832	N	N	0	N	N
95	20241213	110229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3950	-15	5	-0.38	27387580	6933	20.80	3965	3985	3930	5150	2780	3965	3950.32	1.89	0	2017	4021	3992	3941	3912	3861	4007	3927	100	1185	500	2930	5	1	20033946	791	-4.24	1.53	12	0.03	-931.00	2578.00	6870	20240313	-42.50	3605	20241209	9.57	6870	-42.50	20240313	3605	9.57	20241209	6870	-42.50	20240313	3605	9.57	20241209	2.04	N	007820	500	100 억	378832	N	N	0	N	N
96	20241213	100229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3950	-15	5	-0.38	17555100	4439	13.32	3965	3985	3935	5150	2780	3965	3954.74	1.89	0	1156	4021	3992	3941	3912	3861	4007	3927	100	1185	500	2930	5	1	20033946	791	-4.24	1.53	12	0.02	-931.00	2578.00	6870	20240313	-42.50	3605	20241209	9.57	6870	-42.50	20240313	3605	9.57	20241209	6870	-42.50	20240313	3605	9.57	20241209	2.04	N	007820	500	100 억	378832	N	N	0	N	N
97	20241213	090229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3960	-5	5	-0.13	27725	7	0.02	3965	3965	3960	5150	2780	3965	3960.71	1.89	0	-6	4021	3992	3941	3912	3861	4007	3927	100	1185	500	2930	5	1	20033946	793	-4.25	1.54	12	0.00	-931.00	2578.00	6870	20240313	-42.36	3605	20241209	9.85	6870	-42.36	20240313	3605	9.85	20241209	6870	-42.36	20240313	3605	9.85	20241209	2.04	N	007820	500	100 억	378832	N	N	0	N	N
98	20241212	160229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3965	45	2	1.15	131120945	33333	40.41	3920	3970	3890	5090	2745	3920	3933.67	1.94	0	-9021	4173	4046	3888	3761	3603	4110	3825	100	1170	500	2900	5	1	20033946	794	-4.26	1.54	12	0.17	-931.00	2578.00	6870	20240313	-42.29	3605	20241209	9.99	6870	-42.29	20240313	3605	9.99	20241209	6870	-42.29	20240313	3605	9.99	20241209	2.07	N	007820	500	100 억	387859	N	N	0	N	N
99	20241212	150229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3955	35	2	0.89	125558395	31929	38.71	3920	3970	3890	5090	2745	3920	3932.42	1.94	0	-9488	4173	4046	3888	3761	3603	4110	3825	100	1170	500	2900	5	1	20033946	792	-4.25	1.53	12	0.16	-931.00	2578.00	6870	20240313	-42.43	3605	20241209	9.71	6870	-42.43	20240313	3605	9.71	20241209	6870	-42.43	20240313	3605	9.71	20241209	2.07	N	007820	500	100 억	387859	N	N	0	N	N
100	20241212	140229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3935	15	2	0.38	120465915	30637	37.14	3920	3970	3890	5090	2745	3920	3932.04	1.94	0	-9905	4173	4046	3888	3761	3603	4110	3825	100	1170	500	2900	5	1	20033946	788	-4.23	1.53	12	0.15	-931.00	2578.00	6870	20240313	-42.72	3605	20241209	9.15	6870	-42.72	20240313	3605	9.15	20241209	6870	-42.72	20240313	3605	9.15	20241209	2.07	N	007820	500	100 억	387859	N	N	0	N	N
101	20241212	130228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	-10	5	-0.26	115486200	29364	35.60	3920	3970	3890	5090	2745	3920	3932.92	1.94	0	-10218	4173	4046	3888	3761	3603	4110	3825	100	1170	500	2900	5	1	20033946	783	-4.20	1.52	12	0.15	-931.00	2578.00	6870	20240313	-43.09	3605	20241209	8.46	6870	-43.09	20240313	3605	8.46	20241209	6870	-43.09	20240313	3605	8.46	20241209	2.07	N	007820	500	100 억	387859	N	N	0	N	N
102	20241212	120227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3940	20	2	0.51	104612255	26590	32.24	3920	3970	3890	5090	2745	3920	3934.27	1.94	0	-8504	4173	4046	3888	3761	3603	4110	3825	100	1170	500	2900	5	1	20033946	789	-4.23	1.53	12	0.13	-931.00	2578.00	6870	20240313	-42.65	3605	20241209	9.29	6870	-42.65	20240313	3605	9.29	20241209	6870	-42.65	20240313	3605	9.29	20241209	2.07	N	007820	500	100 억	387859	N	N	0	N	N
103	20241212	110227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3940	20	2	0.51	102795940	26130	31.68	3920	3970	3890	5090	2745	3920	3934.02	1.94	0	-8298	4173	4046	3888	3761	3603	4110	3825	100	1170	500	2900	5	1	20033946	789	-4.23	1.53	12	0.13	-931.00	2578.00	6870	20240313	-42.65	3605	20241209	9.29	6870	-42.65	20240313	3605	9.29	20241209	6870	-42.65	20240313	3605	9.29	20241209	2.07	N	007820	500	100 억	387859	N	N	0	N	N
104	20241212	100227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3915	-5	5	-0.13	90372205	22983	27.86	3920	3965	3890	5090	2745	3920	3932.13	1.94	0	-6036	4173	4046	3888	3761	3603	4110	3825	100	1170	500	2900	5	1	20033946	784	-4.21	1.52	12	0.11	-931.00	2578.00	6870	20240313	-43.01	3605	20241209	8.60	6870	-43.01	20240313	3605	8.60	20241209	6870	-43.01	20240313	3605	8.60	20241209	2.07	N	007820	500	100 억	387859	N	N	0	N	N
105	20241212	090228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3920	0	3	0.00	1140720	291	0.35	3920	3920	3920	5090	2745	3920	3920.00	1.94	0	10	4173	4046	3888	3761	3603	4110	3825	100	1170	500	2900	5	1	20033946	785	-4.21	1.52	12	0.00	-931.00	2578.00	6870	20240313	-42.94	3605	20241209	8.74	6870	-42.94	20240313	3605	8.74	20241209	6870	-42.94	20240313	3605	8.74	20241209	2.07	N	007820	500	100 억	387859	N	N	0	N	N
106	20241211	160227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3920	110	2	2.89	322599930	82348	267.48	3730	4015	3730	4950	2670	3810	3917.52	1.76	0	36494	3996	3902	3761	3667	3526	3950	3715	100	1140	500	2810	5	1	20033946	785	-4.21	1.52	12	0.41	-931.00	2578.00	6870	20240313	-42.94	3605	20241209	8.74	6870	-42.94	20240313	3605	8.74	20241209	6870	-42.94	20240313	3605	8.74	20241209	2.28	N	007820	500	100 억	352365	N	N	80	N	N
107	20241211	150203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3925	115	2	3.02	312619185	79797	259.19	3730	4015	3730	4950	2670	3810	3917.68	1.76	0	37107	3996	3902	3761	3667	3526	3950	3715	100	1140	500	2810	5	1	20033946	786	-4.22	1.52	12	0.40	-931.00	2578.00	6870	20240313	-42.87	3605	20241209	8.88	6870	-42.87	20240313	3605	8.88	20241209	6870	-42.87	20240313	3605	8.88	20241209	2.28	N	007820	500	100 억	352365	N	N	80	N	N
108	20241211	140228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3915	105	2	2.76	219127455	55833	181.35	3730	4015	3730	4950	2670	3810	3924.69	1.76	0	21495	3996	3902	3761	3667	3526	3950	3715	100	1140	500	2810	5	1	20033946	784	-4.21	1.52	12	0.28	-931.00	2578.00	6870	20240313	-43.01	3605	20241209	8.60	6870	-43.01	20240313	3605	8.60	20241209	6870	-43.01	20240313	3605	8.60	20241209	2.28	N	007820	500	100 억	352365	N	N	80	N	N
109	20241211	130228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3915	105	2	2.76	157458175	39999	129.92	3730	4015	3730	4950	2670	3810	3936.55	1.76	0	11835	3996	3902	3761	3667	3526	3950	3715	100	1140	500	2810	5	1	20033946	784	-4.21	1.52	12	0.20	-931.00	2578.00	6870	20240313	-43.01	3605	20241209	8.60	6870	-43.01	20240313	3605	8.60	20241209	6870	-43.01	20240313	3605	8.60	20241209	2.28	N	007820	500	100 억	352365	N	N	80	N	N
110	20241211	120227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3920	110	2	2.89	113807565	28816	93.60	3730	4015	3730	4950	2670	3810	3949.46	1.76	0	3564	3996	3902	3761	3667	3526	3950	3715	100	1140	500	2810	5	1	20033946	785	-4.21	1.52	12	0.14	-931.00	2578.00	6870	20240313	-42.94	3605	20241209	8.74	6870	-42.94	20240313	3605	8.74	20241209	6870	-42.94	20240313	3605	8.74	20241209	2.28	N	007820	500	100 억	352365	N	N	80	N	N
111	20241211	110228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3940	130	2	3.41	101648450	25723	83.55	3730	4015	3730	4950	2670	3810	3951.66	1.76	0	3583	3996	3902	3761	3667	3526	3950	3715	100	1140	500	2810	5	1	20033946	789	-4.23	1.53	12	0.13	-931.00	2578.00	6870	20240313	-42.65	3605	20241209	9.29	6870	-42.65	20240313	3605	9.29	20241209	6870	-42.65	20240313	3605	9.29	20241209	2.28	N	007820	500	100 억	352365	N	N	80	N	N
112	20241211	100228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3955	145	2	3.81	87711835	22201	72.11	3730	4015	3730	4950	2670	3810	3950.81	1.76	0	4728	3996	3902	3761	3667	3526	3950	3715	100	1140	500	2810	5	1	20033946	792	-4.25	1.53	12	0.11	-931.00	2578.00	6870	20240313	-42.43	3605	20241209	9.71	6870	-42.43	20240313	3605	9.71	20241209	6870	-42.43	20240313	3605	9.71	20241209	2.28	N	007820	500	100 억	352365	N	N	80	N	N
113	20241211	090229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3740	-70	5	-1.84	2246960	602	1.96	3730	3740	3730	4950	2670	3810	3732.49	1.76	0	366	3996	3902	3761	3667	3526	3950	3715	100	1140	500	2810	5	1	20033946	749	-4.02	1.45	12	0.00	-931.00	2578.00	6870	20240313	-45.56	3605	20241209	3.74	6870	-45.56	20240313	3605	3.74	20241209	6870	-45.56	20240313	3605	3.74	20241209	2.28	N	007820	500	100 억	352365	N	N	80	N	N
114	20241210	160228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3810	200	2	5.54	117095045	30786	20.41	3620	3855	3620	4690	2530	3610	3803.52	1.72	0	7371	3980	3795	3700	3515	3420	3747	3467	100	1080	500	2670	5	1	20033946	763	-4.09	1.48	12	0.15	-931.00	2578.00	6870	20240313	-44.54	3605	20241209	5.69	6870	-44.54	20240313	3605	5.69	20241209	6870	-44.54	20240313	3605	5.69	20241209	2.21	N	007820	500	100 억	344994	N	N	80	N	N
115	20241210	150227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3785	175	2	4.85	109538525	28792	19.09	3620	3855	3620	4690	2530	3610	3804.48	1.72	0	5722	3980	3795	3700	3515	3420	3747	3467	100	1080	500	2670	5	1	20033946	758	-4.07	1.47	12	0.14	-931.00	2578.00	6870	20240313	-44.91	3605	20241209	4.99	6870	-44.91	20240313	3605	4.99	20241209	6870	-44.91	20240313	3605	4.99	20241209	2.21	N	007820	500	100 억	344994	N	N	25	N	N
116	20241210	140227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3785	175	2	4.85	101071325	26555	17.61	3620	3855	3620	4690	2530	3610	3806.11	1.72	0	5037	3980	3795	3700	3515	3420	3747	3467	100	1080	500	2670	5	1	20033946	758	-4.07	1.47	12	0.13	-931.00	2578.00	6870	20240313	-44.91	3605	20241209	4.99	6870	-44.91	20240313	3605	4.99	20241209	6870	-44.91	20240313	3605	4.99	20241209	2.21	N	007820	500	100 억	344994	N	N	25	N	N
117	20241210	130226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	195	2	5.40	84200725	22115	14.66	3620	3855	3620	4690	2530	3610	3807.40	1.72	0	3389	3980	3795	3700	3515	3420	3747	3467	100	1080	500	2670	5	1	20033946	762	-4.09	1.48	12	0.11	-931.00	2578.00	6870	20240313	-44.61	3605	20241209	5.55	6870	-44.61	20240313	3605	5.55	20241209	6870	-44.61	20240313	3605	5.55	20241209	2.21	N	007820	500	100 억	344994	N	N	25	N	N
118	20241210	120227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	195	2	5.40	80209340	21066	13.97	3620	3855	3620	4690	2530	3610	3807.53	1.72	0	2636	3980	3795	3700	3515	3420	3747	3467	100	1080	500	2670	5	1	20033946	762	-4.09	1.48	12	0.11	-931.00	2578.00	6870	20240313	-44.61	3605	20241209	5.55	6870	-44.61	20240313	3605	5.55	20241209	6870	-44.61	20240313	3605	5.55	20241209	2.21	N	007820	500	100 억	344994	N	N	25	N	N
119	20241210	110226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3810	200	2	5.54	42887825	11307	7.50	3620	3850	3620	4690	2530	3610	3793.03	1.72	0	2092	3980	3795	3700	3515	3420	3747	3467	100	1080	500	2670	5	1	20033946	763	-4.09	1.48	12	0.06	-931.00	2578.00	6870	20240313	-44.54	3605	20241209	5.69	6870	-44.54	20240313	3605	5.69	20241209	6870	-44.54	20240313	3605	5.69	20241209	2.21	N	007820	500	100 억	344994	N	N	25	N	N
120	20241210	100226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	195	2	5.40	23288340	6136	4.07	3620	3850	3620	4690	2530	3610	3795.36	1.72	0	-1484	3980	3795	3700	3515	3420	3747	3467	100	1080	500	2670	5	1	20033946	762	-4.09	1.48	12	0.03	-931.00	2578.00	6870	20240313	-44.61	3605	20241209	5.55	6870	-44.61	20240313	3605	5.55	20241209	6870	-44.61	20240313	3605	5.55	20241209	2.21	N	007820	500	100 억	344994	N	N	25	N	N
121	20241210	090229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3630	20	2	0.55	174110	48	0.03	3620	3630	3620	4690	2530	3610	3627.29	1.72	0	0	3980	3795	3700	3515	3420	3747	3467	100	1080	500	2670	5	1	20033946	727	-3.90	1.41	12	0.00	-931.00	2578.00	6870	20240313	-47.16	3605	20241209	0.69	6870	-47.16	20240313	3605	0.69	20241209	6870	-47.16	20240313	3605	0.69	20241209	2.21	N	007820	500	100 억	344994	N	N	25	N	N
122	20241209	160225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3610	-275	5	-7.08	553952655	150803	90.97	3800	3885	3605	5050	2720	3885	3674.61	1.70	0	4340	4131	4007	3886	3762	3641	3947	3702	100	1165	500	2870	5	1	20033946	723	-3.88	1.40	12	0.75	-931.00	2578.00	6870	20240313	-47.45	3605	20241209	0.14	6870	-47.45	20240313	3605	0.14	20241209	6870	-47.45	20240313	3605	0.14	20241209	2.30	N	007820	500	100 억	340319	N	N	25	N	N
123	20241209	150227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3645	-240	5	-6.18	495448000	134612	81.20	3800	3885	3615	5050	2720	3885	3680.56	1.70	0	7059	4131	4007	3886	3762	3641	3947	3702	100	1165	500	2870	5	1	20033946	730	-3.92	1.41	12	0.67	-931.00	2578.00	6870	20240313	-46.94	3615	20241209	0.83	6870	-46.94	20240313	3615	0.83	20241209	6870	-46.94	20240313	3615	0.83	20241209	2.30	N	007820	500	100 억	340319	N	N	23	N	N
124	20241209	140227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3655	-230	5	-5.92	400550820	108526	65.47	3800	3885	3650	5050	2720	3885	3690.83	1.70	0	7227	4131	4007	3886	3762	3641	3947	3702	100	1165	500	2870	5	1	20033946	732	-3.93	1.42	12	0.54	-931.00	2578.00	6870	20240313	-46.80	3650	20241209	0.14	6870	-46.80	20240313	3650	0.14	20241209	6870	-46.80	20240313	3650	0.14	20241209	2.30	N	007820	500	100 억	340319	N	N	23	N	N
125	20241209	130228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3695	-190	5	-4.89	302982860	81892	49.40	3800	3885	3670	5050	2720	3885	3699.79	1.70	0	762	4131	4007	3886	3762	3641	3947	3702	100	1165	500	2870	5	1	20033946	740	-3.97	1.43	12	0.41	-931.00	2578.00	6870	20240313	-46.22	3670	20241209	0.68	6870	-46.22	20240313	3670	0.68	20241209	6870	-46.22	20240313	3670	0.68	20241209	2.30	N	007820	500	100 억	340319	N	N	23	N	N
126	20241209	120227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3755	-130	5	-3.35	277154430	74910	45.19	3800	3885	3670	5050	2720	3885	3699.83	1.70	0	209	4131	4007	3886	3762	3641	3947	3702	100	1165	500	2870	5	1	20033946	752	-4.03	1.46	12	0.37	-931.00	2578.00	6870	20240313	-45.34	3670	20241209	2.32	6870	-45.34	20240313	3670	2.32	20241209	6870	-45.34	20240313	3670	2.32	20241209	2.30	N	007820	500	100 억	340319	N	N	23	N	N
127	20241209	110228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3730	-155	5	-3.99	196995335	53152	32.06	3800	3885	3670	5050	2720	3885	3706.26	1.70	0	-7811	4131	4007	3886	3762	3641	3947	3702	100	1165	500	2870	5	1	20033946	747	-4.01	1.45	12	0.27	-931.00	2578.00	6870	20240313	-45.71	3670	20241209	1.63	6870	-45.71	20240313	3670	1.63	20241209	6870	-45.71	20240313	3670	1.63	20241209	2.30	N	007820	500	100 억	340319	N	N	23	N	N
128	20241209	100227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3715	-170	5	-4.38	151664020	40927	24.69	3800	3885	3670	5050	2720	3885	3705.72	1.70	0	-5971	4131	4007	3886	3762	3641	3947	3702	100	1165	500	2870	5	1	20033946	744	-3.99	1.44	12	0.20	-931.00	2578.00	6870	20240313	-45.92	3670	20241209	1.23	6870	-45.92	20240313	3670	1.23	20241209	6870	-45.92	20240313	3670	1.23	20241209	2.30	N	007820	500	100 억	340319	N	N	23	N	N
129	20241209	090226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3790	-95	5	-2.45	10604745	2790	1.68	3800	3885	3790	5050	2720	3885	3800.98	1.70	0	-685	4131	4007	3886	3762	3641	3947	3702	100	1165	500	2870	5	1	20033946	759	-4.07	1.47	12	0.01	-931.00	2578.00	6870	20240313	-44.83	3765	20241206	0.66	6870	-44.83	20240313	3765	0.66	20241206	6870	-44.83	20240313	3765	0.66	20241206	2.30	N	007820	500	100 억	340319	N	N	23	N	N
130	20241206	160226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3885	-120	5	-3.00	638680705	165774	172.06	4010	4010	3765	5200	2805	4005	3852.72	1.64	0	10967	4138	4071	4008	3941	3878	4040	3910	100	1195	500	2960	5	1	20033946	778	-4.17	1.51	12	0.83	-931.00	2578.00	6870	20240313	-43.45	3765	20241206	3.19	6870	-43.45	20240313	3765	3.19	20241206	6870	-43.45	20240313	3765	3.19	20241206	2.37	N	007820	500	100 억	329295	N	N	23	N	N
131	20241206	150225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3875	-130	5	-3.25	601484190	156206	162.13	4010	4010	3765	5200	2805	4005	3850.58	1.64	0	13836	4138	4071	4008	3941	3878	4040	3910	100	1195	500	2960	5	1	20033946	776	-4.16	1.50	12	0.78	-931.00	2578.00	6870	20240313	-43.60	3765	20241206	2.92	6870	-43.60	20240313	3765	2.92	20241206	6870	-43.60	20240313	3765	2.92	20241206	2.37	N	007820	500	100 억	329295	N	N	22	N	N
132	20241206	140225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3860	-145	5	-3.62	552985465	143670	149.12	4010	4010	3765	5200	2805	4005	3849.00	1.64	0	10211	4138	4071	4008	3941	3878	4040	3910	100	1195	500	2960	5	1	20033946	773	-4.15	1.50	12	0.72	-931.00	2578.00	6870	20240313	-43.81	3765	20241206	2.52	6870	-43.81	20240313	3765	2.52	20241206	6870	-43.81	20240313	3765	2.52	20241206	2.37	N	007820	500	100 억	329295	N	N	22	N	N
133	20241206	130225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3855	-150	5	-3.75	482872950	125392	130.15	4010	4010	3765	5200	2805	4005	3850.91	1.64	0	10943	4138	4071	4008	3941	3878	4040	3910	100	1195	500	2960	5	1	20033946	772	-4.14	1.50	12	0.63	-931.00	2578.00	6870	20240313	-43.89	3765	20241206	2.39	6870	-43.89	20240313	3765	2.39	20241206	6870	-43.89	20240313	3765	2.39	20241206	2.37	N	007820	500	100 억	329295	N	N	22	N	N
134	20241206	120225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3850	-155	5	-3.87	465741180	120939	125.52	4010	4010	3765	5200	2805	4005	3851.04	1.64	0	6829	4138	4071	4008	3941	3878	4040	3910	100	1195	500	2960	5	1	20033946	771	-4.14	1.49	12	0.60	-931.00	2578.00	6870	20240313	-43.96	3765	20241206	2.26	6870	-43.96	20240313	3765	2.26	20241206	6870	-43.96	20240313	3765	2.26	20241206	2.37	N	007820	500	100 억	329295	N	N	22	N	N
135	20241206	110226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3800	-205	5	-5.12	335731960	86840	90.13	4010	4010	3765	5200	2805	4005	3866.10	1.64	0	-2005	4138	4071	4008	3941	3878	4040	3910	100	1195	500	2960	5	1	20033946	761	-4.08	1.47	12	0.43	-931.00	2578.00	6870	20240313	-44.69	3765	20241206	0.93	6870	-44.69	20240313	3765	0.93	20241206	6870	-44.69	20240313	3765	0.93	20241206	2.37	N	007820	500	100 억	329295	N	N	22	N	N
136	20241206	100224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	-125	5	-3.12	179481090	45967	47.71	4010	4010	3870	5200	2805	4005	3904.56	1.64	0	363	4138	4071	4008	3941	3878	4040	3910	100	1195	500	2960	5	1	20033946	777	-4.17	1.51	12	0.23	-931.00	2578.00	6870	20240313	-43.52	3800	20240806	2.11	6870	-43.52	20240313	3800	2.11	20240806	6870	-43.52	20240313	3800	2.11	20240806	2.37	N	007820	500	100 억	329295	N	N	22	N	N
137	20241206	090225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4005	0	3	0.00	3553235	887	0.92	4010	4010	4005	5200	2805	4005	4005.90	1.64	0	-389	4138	4071	4008	3941	3878	4040	3910	100	1195	500	2960	5	1	20033946	802	-4.30	1.55	12	0.00	-931.00	2578.00	6870	20240313	-41.70	3800	20240806	5.39	6870	-41.70	20240313	3800	5.39	20240806	6870	-41.70	20240313	3800	5.39	20240806	2.37	N	007820	500	100 억	329295	N	N	22	N	N
138	20241205	160222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4005	-50	5	-1.23	382749500	96346	99.88	4055	4075	3945	5270	2840	4055	3972.66	1.79	0	-28560	4265	4160	4050	3945	3835	4212	3997	100	1215	500	3000	5	1	20033946	802	-4.30	1.55	12	0.48	-931.00	2578.00	6870	20240313	-41.70	3800	20240806	5.39	6870	-41.70	20240313	3800	5.39	20240806	6870	-41.70	20240313	3800	5.39	20240806	2.39	N	007820	500	100 억	357973	N	N	22	N	N
139	20241205	150224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3965	-90	5	-2.22	363214525	91431	94.78	4055	4075	3945	5270	2840	4055	3972.55	1.79	0	-26777	4265	4160	4050	3945	3835	4212	3997	100	1215	500	3000	5	1	20033946	794	-4.26	1.54	12	0.46	-931.00	2578.00	6870	20240313	-42.29	3800	20240806	4.34	6870	-42.29	20240313	3800	4.34	20240806	6870	-42.29	20240313	3800	4.34	20240806	2.39	N	007820	500	100 억	357973	N	N	20	N	N
140	20241205	140223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4000	-55	5	-1.36	304992320	76772	79.58	4055	4075	3945	5270	2840	4055	3972.70	1.79	0	-31684	4265	4160	4050	3945	3835	4212	3997	100	1215	500	3000	5	1	20033946	801	-4.30	1.55	12	0.38	-931.00	2578.00	6870	20240313	-41.78	3800	20240806	5.26	6870	-41.78	20240313	3800	5.26	20240806	6870	-41.78	20240313	3800	5.26	20240806	2.39	N	007820	500	100 억	357973	N	N	20	N	N
141	20241205	130224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	-30	5	-0.74	103555375	25936	26.89	4055	4075	3945	5270	2840	4055	3992.73	1.79	0	-4809	4265	4160	4050	3945	3835	4212	3997	100	1215	500	3000	5	1	20033946	806	-4.32	1.56	12	0.13	-931.00	2578.00	6870	20240313	-41.41	3800	20240806	5.92	6870	-41.41	20240313	3800	5.92	20240806	6870	-41.41	20240313	3800	5.92	20240806	2.39	N	007820	500	100 억	357973	N	N	20	N	N
142	20241205	120224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4035	-20	5	-0.49	87943930	22074	22.88	4055	4075	3945	5270	2840	4055	3984.05	1.79	0	-5917	4265	4160	4050	3945	3835	4212	3997	100	1215	500	3000	5	1	20033946	808	-4.33	1.57	12	0.11	-931.00	2578.00	6870	20240313	-41.27	3800	20240806	6.18	6870	-41.27	20240313	3800	6.18	20240806	6870	-41.27	20240313	3800	6.18	20240806	2.39	N	007820	500	100 억	357973	N	N	20	N	N
143	20241205	110222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3970	-85	5	-2.10	70018670	17621	18.27	4055	4075	3945	5270	2840	4055	3973.59	1.79	0	-4694	4265	4160	4050	3945	3835	4212	3997	100	1215	500	3000	5	1	20033946	795	-4.26	1.54	12	0.09	-931.00	2578.00	6870	20240313	-42.21	3800	20240806	4.47	6870	-42.21	20240313	3800	4.47	20240806	6870	-42.21	20240313	3800	4.47	20240806	2.39	N	007820	500	100 억	357973	N	N	20	N	N
144	20241205	100222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3990	-65	5	-1.60	47493835	11948	12.39	4055	4075	3945	5270	2840	4055	3975.04	1.79	0	-5125	4265	4160	4050	3945	3835	4212	3997	100	1215	500	3000	5	1	20033946	799	-4.29	1.55	12	0.06	-931.00	2578.00	6870	20240313	-41.92	3800	20240806	5.00	6870	-41.92	20240313	3800	5.00	20240806	6870	-41.92	20240313	3800	5.00	20240806	2.39	N	007820	500	100 억	357973	N	N	20	N	N
145	20241205	090223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	-35	5	-0.86	1522000	376	0.39	4055	4055	4005	5270	2840	4055	4047.87	1.79	0	-314	4265	4160	4050	3945	3835	4212	3997	100	1215	500	3000	5	1	20033946	805	-4.32	1.56	12	0.00	-931.00	2578.00	6870	20240313	-41.48	3800	20240806	5.79	6870	-41.48	20240313	3800	5.79	20240806	6870	-41.48	20240313	3800	5.79	20240806	2.39	N	007820	500	100 억	357973	N	N	20	N	N
146	20241204	160219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	-30	5	-0.73	385062255	96466	251.61	3940	4155	3940	5310	2860	4085	3991.69	1.72	0	14381	4228	4156	4048	3976	3868	4192	4012	100	1225	500	3020	5	1	20033946	812	-4.36	1.57	12	0.48	-931.00	2578.00	6870	20240313	-40.98	3800	20240806	6.71	6870	-40.98	20240313	3800	6.71	20240806	6870	-40.98	20240313	3800	6.71	20240806	2.41	N	007820	500	100 억	343701	N	N	20	N	N
147	20241204	150221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3985	-100	5	-2.45	361205265	90503	236.05	3940	4155	3940	5310	2860	4085	3991.09	1.72	0	14473	4228	4156	4048	3976	3868	4192	4012	100	1225	500	3020	5	1	20033946	798	-4.28	1.55	12	0.45	-931.00	2578.00	6870	20240313	-41.99	3800	20240806	4.87	6870	-41.99	20240313	3800	4.87	20240806	6870	-41.99	20240313	3800	4.87	20240806	2.41	N	007820	500	100 억	343701	N	N	15	N	N
148	20241204	140220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3980	-105	5	-2.57	249449575	62283	162.45	3940	4155	3940	5310	2860	4085	4005.10	1.72	0	1090	4228	4156	4048	3976	3868	4192	4012	100	1225	500	3020	5	1	20033946	797	-4.27	1.54	12	0.31	-931.00	2578.00	6870	20240313	-42.07	3800	20240806	4.74	6870	-42.07	20240313	3800	4.74	20240806	6870	-42.07	20240313	3800	4.74	20240806	2.41	N	007820	500	100 억	343701	N	N	15	N	N
149	20241204	130220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4005	-80	5	-1.96	225361395	56247	146.71	3940	4155	3940	5310	2860	4085	4006.64	1.72	0	484	4228	4156	4048	3976	3868	4192	4012	100	1225	500	3020	5	1	20033946	802	-4.30	1.55	12	0.28	-931.00	2578.00	6870	20240313	-41.70	3800	20240806	5.39	6870	-41.70	20240313	3800	5.39	20240806	6870	-41.70	20240313	3800	5.39	20240806	2.41	N	007820	500	100 억	343701	N	N	15	N	N
150	20241204	120220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3970	-115	5	-2.82	196146800	48970	127.73	3940	4155	3940	5310	2860	4085	4005.45	1.72	0	3188	4228	4156	4048	3976	3868	4192	4012	100	1225	500	3020	5	1	20033946	795	-4.26	1.54	12	0.24	-931.00	2578.00	6870	20240313	-42.21	3800	20240806	4.47	6870	-42.21	20240313	3800	4.47	20240806	6870	-42.21	20240313	3800	4.47	20240806	2.41	N	007820	500	100 억	343701	N	N	15	N	N
151	20241204	110218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3975	-110	5	-2.69	127920045	31757	82.83	3940	4155	3940	5310	2860	4085	4028.09	1.72	0	-1395	4228	4156	4048	3976	3868	4192	4012	100	1225	500	3020	5	1	20033946	796	-4.27	1.54	12	0.16	-931.00	2578.00	6870	20240313	-42.14	3800	20240806	4.61	6870	-42.14	20240313	3800	4.61	20240806	6870	-42.14	20240313	3800	4.61	20240806	2.41	N	007820	500	100 억	343701	N	N	15	N	N
152	20241204	100217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4040	-45	5	-1.10	90859860	22493	58.67	3940	4155	3940	5310	2860	4085	4039.47	1.72	0	-310	4228	4156	4048	3976	3868	4192	4012	100	1225	500	3020	5	1	20033946	809	-4.34	1.57	12	0.11	-931.00	2578.00	6870	20240313	-41.19	3800	20240806	6.32	6870	-41.19	20240313	3800	6.32	20240806	6870	-41.19	20240313	3800	6.32	20240806	2.41	N	007820	500	100 억	343701	N	N	15	N	N
153	20241204	090221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4000	-85	5	-2.08	8646080	2182	5.69	3940	4000	3940	5310	2860	4085	3962.46	1.72	0	980	4228	4156	4048	3976	3868	4192	4012	100	1225	500	3020	5	1	20033946	801	-4.30	1.55	12	0.01	-931.00	2578.00	6870	20240313	-41.78	3800	20240806	5.26	6870	-41.78	20240313	3800	5.26	20240806	6870	-41.78	20240313	3800	5.26	20240806	2.41	N	007820	500	100 억	343701	N	N	15	N	N
154	20241203	160229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	85	2	2.12	154234340	38340	56.10	3940	4120	3940	5200	2800	4000	4022.80	1.70	0	3375	4180	4090	4015	3925	3850	4052	3887	100	1200	500	2960	5	1	20033946	818	-4.39	1.58	12	0.19	-931.00	2578.00	6870	20240313	-40.54	3800	20240806	7.50	6870	-40.54	20240313	3800	7.50	20240806	6870	-40.54	20240313	3800	7.50	20240806	2.43	N	007820	500	100 억	340372	N	N	15	N	N
155	20241203	150234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4065	65	2	1.62	151910480	37771	55.27	3940	4120	3940	5200	2800	4000	4021.88	1.70	0	3421	4180	4090	4015	3925	3850	4052	3887	100	1200	500	2960	5	1	20033946	814	-4.37	1.58	12	0.19	-931.00	2578.00	6870	20240313	-40.83	3800	20240806	6.97	6870	-40.83	20240313	3800	6.97	20240806	6870	-40.83	20240313	3800	6.97	20240806	2.43	N	007820	500	100 억	340372	N	N	9	N	N
156	20241203	140228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4060	60	2	1.50	134715145	33571	49.12	3940	4095	3940	5200	2800	4000	4012.84	1.70	0	4143	4180	4090	4015	3925	3850	4052	3887	100	1200	500	2960	5	1	20033946	813	-4.36	1.57	12	0.17	-931.00	2578.00	6870	20240313	-40.90	3800	20240806	6.84	6870	-40.90	20240313	3800	6.84	20240806	6870	-40.90	20240313	3800	6.84	20240806	2.43	N	007820	500	100 억	340372	N	N	9	N	N
157	20241203	130230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	55	2	1.38	133362175	33238	48.64	3940	4095	3940	5200	2800	4000	4012.34	1.70	0	4239	4180	4090	4015	3925	3850	4052	3887	100	1200	500	2960	5	1	20033946	812	-4.36	1.57	12	0.17	-931.00	2578.00	6870	20240313	-40.98	3800	20240806	6.71	6870	-40.98	20240313	3800	6.71	20240806	6870	-40.98	20240313	3800	6.71	20240806	2.43	N	007820	500	100 억	340372	N	N	9	N	N
158	20241203	120239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	25	2	0.62	119360060	29747	43.53	3940	4095	3940	5200	2800	4000	4012.51	1.70	0	3929	4180	4090	4015	3925	3850	4052	3887	100	1200	500	2960	5	1	20033946	806	-4.32	1.56	12	0.15	-931.00	2578.00	6870	20240313	-41.41	3800	20240806	5.92	6870	-41.41	20240313	3800	5.92	20240806	6870	-41.41	20240313	3800	5.92	20240806	2.43	N	007820	500	100 억	340372	N	N	9	N	N
159	20241203	110230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	50	2	1.25	115742490	28848	42.21	3940	4095	3940	5200	2800	4000	4012.15	1.70	0	4012	4180	4090	4015	3925	3850	4052	3887	100	1200	500	2960	5	1	20033946	811	-4.35	1.57	12	0.14	-931.00	2578.00	6870	20240313	-41.05	3800	20240806	6.58	6870	-41.05	20240313	3800	6.58	20240806	6870	-41.05	20240313	3800	6.58	20240806	2.43	N	007820	500	100 억	340372	N	N	9	N	N
160	20241203	100222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3995	-5	5	-0.12	66828840	16685	24.41	3940	4095	3940	5200	2800	4000	4005.32	1.70	0	2165	4180	4090	4015	3925	3850	4052	3887	100	1200	500	2960	5	1	20033946	800	-4.29	1.55	12	0.08	-931.00	2578.00	6870	20240313	-41.85	3800	20240806	5.13	6870	-41.85	20240313	3800	5.13	20240806	6870	-41.85	20240313	3800	5.13	20240806	2.43	N	007820	500	100 억	340372	N	N	9	N	N
161	20241203	090222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4000	0	3	0.00	13075590	3299	4.83	3940	4000	3940	5200	2800	4000	3963.50	1.70	0	1447	4180	4090	4015	3925	3850	4052	3887	100	1200	500	2960	5	1	20033946	801	-4.30	1.55	12	0.02	-931.00	2578.00	6870	20240313	-41.78	3800	20240806	5.26	6870	-41.78	20240313	3800	5.26	20240806	6870	-41.78	20240313	3800	5.26	20240806	2.43	N	007820	500	100 억	340372	N	N	9	N	N
162	20241202	160217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4000	-40	5	-0.99	271574240	68340	70.27	4035	4105	3940	5250	2830	4040	3973.87	1.74	0	-7922	4353	4196	4113	3956	3873	4155	3915	100	1210	500	2980	5	1	20033946	801	-4.30	1.55	12	0.34	-931.00	2578.00	6870	20240313	-41.78	3800	20240806	5.26	6870	-41.78	20240313	3800	5.26	20240806	6870	-41.78	20240313	3800	5.26	20240806	2.44	N	007820	500	100 억	348244	N	N	9	N	N
163	20241202	150225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4005	-35	5	-0.87	258200440	65006	66.84	4035	4105	3940	5250	2830	4040	3971.95	1.74	0	-5235	4353	4196	4113	3956	3873	4155	3915	100	1210	500	2980	5	1	20033946	802	-4.30	1.55	12	0.32	-931.00	2578.00	6870	20240313	-41.70	3800	20240806	5.39	6870	-41.70	20240313	3800	5.39	20240806	6870	-41.70	20240313	3800	5.39	20240806	2.44	N	007820	500	100 억	348244	N	N	0	N	N
164	20241202	140224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3990	-50	5	-1.24	251412695	63311	65.10	4035	4105	3940	5250	2830	4040	3971.07	1.74	0	-6279	4353	4196	4113	3956	3873	4155	3915	100	1210	500	2980	5	1	20033946	799	-4.29	1.55	12	0.32	-931.00	2578.00	6870	20240313	-41.92	3800	20240806	5.00	6870	-41.92	20240313	3800	5.00	20240806	6870	-41.92	20240313	3800	5.00	20240806	2.44	N	007820	500	100 억	348244	N	N	0	N	N
165	20241202	130228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3945	-95	5	-2.35	231669720	58344	59.99	4035	4105	3940	5250	2830	4040	3970.75	1.74	0	-7840	4353	4196	4113	3956	3873	4155	3915	100	1210	500	2980	5	1	20033946	790	-4.24	1.53	12	0.29	-931.00	2578.00	6870	20240313	-42.58	3800	20240806	3.82	6870	-42.58	20240313	3800	3.82	20240806	6870	-42.58	20240313	3800	3.82	20240806	2.44	N	007820	500	100 억	348244	N	N	0	N	N
166	20241202	120231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3980	-60	5	-1.49	139544510	35013	36.00	4035	4105	3955	5250	2830	4040	3985.51	1.74	0	-8429	4353	4196	4113	3956	3873	4155	3915	100	1210	500	2980	5	1	20033946	797	-4.27	1.54	12	0.17	-931.00	2578.00	6870	20240313	-42.07	3800	20240806	4.74	6870	-42.07	20240313	3800	4.74	20240806	6870	-42.07	20240313	3800	4.74	20240806	2.44	N	007820	500	100 억	348244	N	N	0	N	N
167	20241202	110218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3990	-50	5	-1.24	110782195	27767	28.55	4035	4105	3955	5250	2830	4040	3989.71	1.74	0	-7958	4353	4196	4113	3956	3873	4155	3915	100	1210	500	2980	5	1	20033946	799	-4.29	1.55	12	0.14	-931.00	2578.00	6870	20240313	-41.92	3800	20240806	5.00	6870	-41.92	20240313	3800	5.00	20240806	6870	-41.92	20240313	3800	5.00	20240806	2.44	N	007820	500	100 억	348244	N	N	0	N	N
168	20241202	100218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3970	-70	5	-1.73	82982250	20785	21.37	4035	4105	3955	5250	2830	4040	3992.41	1.74	0	-4129	4353	4196	4113	3956	3873	4155	3915	100	1210	500	2980	5	1	20033946	795	-4.26	1.54	12	0.10	-931.00	2578.00	6870	20240313	-42.21	3800	20240806	4.47	6870	-42.21	20240313	3800	4.47	20240806	6870	-42.21	20240313	3800	4.47	20240806	2.44	N	007820	500	100 억	348244	N	N	0	N	N
169	20241202	090219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4105	65	2	1.61	3112105	771	0.79	4035	4105	4035	5250	2830	4040	4036.45	1.74	0	545	4353	4196	4113	3956	3873	4155	3915	100	1210	500	2980	5	1	20033946	822	-4.41	1.59	12	0.00	-931.00	2578.00	6870	20240313	-40.25	3800	20240806	8.03	6870	-40.25	20240313	3800	8.03	20240806	6870	-40.25	20240313	3800	8.03	20240806	2.44	N	007820	500	100 억	348244	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History