KissMeData/417970/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	investmentCareful	shortOverheated
2	20241231	161338	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8900	400	2	4.71	761224110	86490	385.57	8500	9300	8440	11050	5950	8500	8801.21	0.71	8567	8560	9133	8816	8613	8296	8093	8715	8195	32	2550	500	5610	10	1	6396700	569	53.29	0.93	12	1.35	167.00	9618.00	20900	20240126	-57.42	7660	20241209	16.19	20900	-57.42	20240126	7660	16.19	20241209	20900	-57.42	20240126	7660	16.19	20241209	2.50	N	417970	500	31 억	45567	N	N	N	N
3	20241231	151323	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8900	400	2	4.71	761224110	86490	385.57	8500	9300	8440	11050	5950	8500	8801.21	0.71	8567	8560	9133	8816	8613	8296	8093	8715	8195	32	2550	500	5610	10	1	6396700	569	53.29	0.93	12	1.35	167.00	9618.00	20900	20240126	-57.42	7660	20241209	16.19	20900	-57.42	20240126	7660	16.19	20241209	20900	-57.42	20240126	7660	16.19	20241209	2.50	N	417970	500	31 억	45567	N	N	N	N
4	20241231	141334	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8900	400	2	4.71	761224110	86490	385.57	8500	9300	8440	11050	5950	8500	8801.21	0.71	8567	8560	9133	8816	8613	8296	8093	8715	8195	32	2550	500	5610	10	1	6396700	569	53.29	0.93	12	1.35	167.00	9618.00	20900	20240126	-57.42	7660	20241209	16.19	20900	-57.42	20240126	7660	16.19	20241209	20900	-57.42	20240126	7660	16.19	20241209	2.50	N	417970	500	31 억	45567	N	N	N	N
5	20241231	131339	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8900	400	2	4.71	761224110	86490	385.57	8500	9300	8440	11050	5950	8500	8801.21	0.71	8567	8560	9133	8816	8613	8296	8093	8715	8195	32	2550	500	5610	10	1	6396700	569	53.29	0.93	12	1.35	167.00	9618.00	20900	20240126	-57.42	7660	20241209	16.19	20900	-57.42	20240126	7660	16.19	20241209	20900	-57.42	20240126	7660	16.19	20241209	2.50	N	417970	500	31 억	45567	N	N	N	N
6	20241231	121337	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8900	400	2	4.71	761224110	86490	385.57	8500	9300	8440	11050	5950	8500	8801.21	0.71	8567	8560	9133	8816	8613	8296	8093	8715	8195	32	2550	500	5610	10	1	6396700	569	53.29	0.93	12	1.35	167.00	9618.00	20900	20240126	-57.42	7660	20241209	16.19	20900	-57.42	20240126	7660	16.19	20241209	20900	-57.42	20240126	7660	16.19	20241209	2.50	N	417970	500	31 억	45567	N	N	N	N
7	20241231	111337	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8900	400	2	4.71	761224110	86490	385.57	8500	9300	8440	11050	5950	8500	8801.21	0.71	8567	8560	9133	8816	8613	8296	8093	8715	8195	32	2550	500	5610	10	1	6396700	569	53.29	0.93	12	1.35	167.00	9618.00	20900	20240126	-57.42	7660	20241209	16.19	20900	-57.42	20240126	7660	16.19	20241209	20900	-57.42	20240126	7660	16.19	20241209	2.50	N	417970	500	31 억	45567	N	N	N	N
8	20241231	101330	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8900	400	2	4.71	761224110	86490	385.57	8500	9300	8440	11050	5950	8500	8801.21	0.71	8567	8560	9133	8816	8613	8296	8093	8715	8195	32	2550	500	5610	10	1	6396700	569	53.29	0.93	12	1.35	167.00	9618.00	20900	20240126	-57.42	7660	20241209	16.19	20900	-57.42	20240126	7660	16.19	20241209	20900	-57.42	20240126	7660	16.19	20241209	2.50	N	417970	500	31 억	45567	N	N	N	N
9	20241231	091333	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8900	400	2	4.71	761224110	86490	385.57	8500	9300	8440	11050	5950	8500	8801.21	0.71	8567	8560	9133	8816	8613	8296	8093	8715	8195	32	2550	500	5610	10	1	6396700	569	53.29	0.93	12	1.35	167.00	9618.00	20900	20240126	-57.42	7660	20241209	16.19	20900	-57.42	20240126	7660	16.19	20241209	20900	-57.42	20240126	7660	16.19	20241209	2.50	N	417970	500	31 억	45567	N	N	N	N
10	20241230	161327	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8900	400	2	4.71	742364230	84342	375.99	8500	9300	8440	11050	5950	8500	8801.21	0.58	0	8560	9133	8816	8613	8296	8093	8715	8195	32	2550	500	5610	10	1	6396700	569	53.29	0.93	12	1.32	167.00	9618.00	20900	20240126	-57.42	7660	20241209	16.19	20900	-57.42	20240126	7660	16.19	20241209	20900	-57.42	20240126	7660	16.19	20241209	2.50	N	417970	500	31 억	37000	N	N	N	N
11	20241230	151334	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8940	440	2	5.18	662394850	75408	336.16	8500	9300	8440	11050	5950	8500	8784.15	0.58	0	9199	9133	8816	8613	8296	8093	8715	8195	32	2550	500	5610	10	1	6396700	572	53.53	0.93	12	1.18	167.00	9618.00	20900	20240126	-57.22	7660	20241209	16.71	20900	-57.22	20240126	7660	16.71	20241209	20900	-57.22	20240126	7660	16.71	20241209	2.50	N	417970	500	31 억	37000	N	N	N	N
12	20241230	141333	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8520	20	2	0.24	144016800	16833	75.04	8500	8580	8440	11050	5950	8500	8555.62	0.58	0	2466	9133	8816	8613	8296	8093	8715	8195	32	2550	500	5610	10	1	6396700	545	51.02	0.89	12	0.26	167.00	9618.00	20900	20240126	-59.23	7660	20241209	11.23	20900	-59.23	20240126	7660	11.23	20241209	20900	-59.23	20240126	7660	11.23	20241209	2.50	N	417970	500	31 억	37000	N	N	N	N
13	20241230	131335	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8560	60	2	0.71	135320880	15813	70.49	8500	8580	8440	11050	5950	8500	8557.57	0.58	0	2374	9133	8816	8613	8296	8093	8715	8195	32	2550	500	5610	10	1	6396700	548	51.26	0.89	12	0.25	167.00	9618.00	20900	20240126	-59.04	7660	20241209	11.75	20900	-59.04	20240126	7660	11.75	20241209	20900	-59.04	20240126	7660	11.75	20241209	2.50	N	417970	500	31 억	37000	N	N	N	N
14	20241230	121330	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8530	30	2	0.35	125539380	14670	65.40	8500	8580	8440	11050	5950	8500	8557.56	0.58	0	2503	9133	8816	8613	8296	8093	8715	8195	32	2550	500	5610	10	1	6396700	546	51.08	0.89	12	0.23	167.00	9618.00	20900	20240126	-59.19	7660	20241209	11.36	20900	-59.19	20240126	7660	11.36	20241209	20900	-59.19	20240126	7660	11.36	20241209	2.50	N	417970	500	31 억	37000	N	N	N	N
15	20241230	111330	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8540	40	2	0.47	124018710	14492	64.60	8500	8580	8440	11050	5950	8500	8557.74	0.58	0	2569	9133	8816	8613	8296	8093	8715	8195	32	2550	500	5610	10	1	6396700	546	51.14	0.89	12	0.23	167.00	9618.00	20900	20240126	-59.14	7660	20241209	11.49	20900	-59.14	20240126	7660	11.49	20241209	20900	-59.14	20240126	7660	11.49	20241209	2.50	N	417970	500	31 억	37000	N	N	N	N
16	20241230	101329	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8530	30	2	0.35	118953800	13899	61.96	8500	8580	8440	11050	5950	8500	8558.44	0.58	0	2441	9133	8816	8613	8296	8093	8715	8195	32	2550	500	5610	10	1	6396700	546	51.08	0.89	12	0.22	167.00	9618.00	20900	20240126	-59.19	7660	20241209	11.36	20900	-59.19	20240126	7660	11.36	20241209	20900	-59.19	20240126	7660	11.36	20241209	2.50	N	417970	500	31 억	37000	N	N	N	N
17	20241230	091334	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8550	50	2	0.59	5582580	654	2.92	8500	8580	8440	11050	5950	8500	8536.06	0.58	0	86	9133	8816	8613	8296	8093	8715	8195	32	2550	500	5610	10	1	6396700	547	51.20	0.89	12	0.01	167.00	9618.00	20900	20240126	-59.09	7660	20241209	11.62	20900	-59.09	20240126	7660	11.62	20241209	20900	-59.09	20240126	7660	11.62	20241209	2.50	N	417970	500	31 억	37000	N	N	N	N
18	20241227	161326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	-450	5	-5.03	192355190	22380	170.71	8830	8930	8410	11630	6270	8950	8595.27	0.61	0	-1730	9156	9052	8926	8822	8696	9105	8875	32	2680	500	5900	10	1	6396700	544	50.90	0.88	12	0.35	167.00	9618.00	20900	20240126	-59.33	7660	20241209	10.97	20900	-59.33	20240126	7660	10.97	20241209	20900	-59.33	20240126	7660	10.97	20241209	2.66	N	417970	500	31 억	38709	N	N	N	N
19	20241227	151325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8610	-340	5	-3.80	180796000	21025	160.37	8830	8930	8410	11630	6270	8950	8599.10	0.61	0	-1422	9156	9052	8926	8822	8696	9105	8875	32	2680	500	5900	10	1	6396700	551	51.56	0.90	12	0.33	167.00	9618.00	20900	20240126	-58.80	7660	20241209	12.40	20900	-58.80	20240126	7660	12.40	20241209	20900	-58.80	20240126	7660	12.40	20241209	2.66	N	417970	500	31 억	38709	N	N	N	N
20	20241227	141328	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8520	-430	5	-4.80	170417210	19808	151.09	8830	8930	8410	11630	6270	8950	8603.45	0.61	0	-2333	9156	9052	8926	8822	8696	9105	8875	32	2680	500	5900	10	1	6396700	545	51.02	0.89	12	0.31	167.00	9618.00	20900	20240126	-59.23	7660	20241209	11.23	20900	-59.23	20240126	7660	11.23	20241209	20900	-59.23	20240126	7660	11.23	20241209	2.66	N	417970	500	31 억	38709	N	N	N	N
21	20241227	131325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8530	-420	5	-4.69	164657650	19127	145.90	8830	8930	8410	11630	6270	8950	8608.65	0.61	0	-2250	9156	9052	8926	8822	8696	9105	8875	32	2680	500	5900	10	1	6396700	546	51.08	0.89	12	0.30	167.00	9618.00	20900	20240126	-59.19	7660	20241209	11.36	20900	-59.19	20240126	7660	11.36	20241209	20900	-59.19	20240126	7660	11.36	20241209	2.66	N	417970	500	31 억	38709	N	N	N	N
22	20241227	121326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8430	-520	5	-5.81	157598460	18295	139.55	8830	8930	8410	11630	6270	8950	8614.29	0.61	0	-2349	9156	9052	8926	8822	8696	9105	8875	32	2680	500	5900	10	1	6396700	539	50.48	0.88	12	0.29	167.00	9618.00	20900	20240126	-59.67	7660	20241209	10.05	20900	-59.67	20240126	7660	10.05	20241209	20900	-59.67	20240126	7660	10.05	20241209	2.66	N	417970	500	31 억	38709	N	N	N	N
23	20241227	111325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8560	-390	5	-4.36	119587200	13806	105.31	8830	8930	8500	11630	6270	8950	8661.97	0.61	0	-1663	9156	9052	8926	8822	8696	9105	8875	32	2680	500	5900	10	1	6396700	548	51.26	0.89	12	0.22	167.00	9618.00	20900	20240126	-59.04	7660	20241209	11.75	20900	-59.04	20240126	7660	11.75	20241209	20900	-59.04	20240126	7660	11.75	20241209	2.66	N	417970	500	31 억	38709	N	N	N	N
24	20241227	101325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8650	-300	5	-3.35	72817280	8364	63.80	8830	8930	8590	11630	6270	8950	8706.04	0.61	0	-100	9156	9052	8926	8822	8696	9105	8875	32	2680	500	5900	10	1	6396700	553	51.80	0.90	12	0.13	167.00	9618.00	20900	20240126	-58.61	7660	20241209	12.92	20900	-58.61	20240126	7660	12.92	20241209	20900	-58.61	20240126	7660	12.92	20241209	2.66	N	417970	500	31 억	38709	N	N	N	N
25	20241227	091330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8850	-100	5	-1.12	1920910	217	1.66	8830	8930	8830	11630	6270	8950	8852.12	0.61	0	106	9156	9052	8926	8822	8696	9105	8875	32	2680	500	5900	10	1	6396700	566	52.99	0.92	12	0.00	167.00	9618.00	20900	20240126	-57.66	7660	20241209	15.54	20900	-57.66	20240126	7660	15.54	20241209	20900	-57.66	20240126	7660	15.54	20241209	2.66	N	417970	500	31 억	38709	N	N	N	N
26	20241226	161319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8950	130	2	1.47	114676020	12898	33.49	8830	9030	8800	11460	6180	8820	8890.85	0.55	0	3368	9286	9052	8936	8702	8586	8995	8645	32	2640	500	5820	10	1	6396700	573	53.59	0.93	12	0.20	167.00	9618.00	20900	20240126	-57.18	7660	20241209	16.84	20900	-57.18	20240126	7660	16.84	20241209	20900	-57.18	20240126	7660	16.84	20241209	2.77	N	417970	500	31 억	35369	N	N	N	N
27	20241226	151316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8870	50	2	0.57	105891980	11911	30.93	8830	9030	8800	11460	6180	8820	8890.27	0.55	0	2870	9286	9052	8936	8702	8586	8995	8645	32	2640	500	5820	10	1	6396700	567	53.11	0.92	12	0.19	167.00	9618.00	20900	20240126	-57.56	7660	20241209	15.80	20900	-57.56	20240126	7660	15.80	20241209	20900	-57.56	20240126	7660	15.80	20241209	2.77	N	417970	500	31 억	35369	N	N	N	N
28	20241226	141315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8840	20	2	0.23	88673330	9969	25.89	8830	9030	8800	11460	6180	8820	8894.91	0.55	0	1209	9286	9052	8936	8702	8586	8995	8645	32	2640	500	5820	10	1	6396700	565	52.93	0.92	12	0.16	167.00	9618.00	20900	20240126	-57.70	7660	20241209	15.40	20900	-57.70	20240126	7660	15.40	20241209	20900	-57.70	20240126	7660	15.40	20241209	2.77	N	417970	500	31 억	35369	N	N	N	N
29	20241226	131316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8830	10	2	0.11	71938320	8071	20.96	8830	9030	8810	11460	6180	8820	8913.19	0.55	0	1435	9286	9052	8936	8702	8586	8995	8645	32	2640	500	5820	10	1	6396700	565	52.87	0.92	12	0.13	167.00	9618.00	20900	20240126	-57.75	7660	20241209	15.27	20900	-57.75	20240126	7660	15.27	20241209	20900	-57.75	20240126	7660	15.27	20241209	2.77	N	417970	500	31 억	35369	N	N	N	N
30	20241226	121313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8830	10	2	0.11	68482020	7680	19.94	8830	9030	8810	11460	6180	8820	8916.93	0.55	0	1577	9286	9052	8936	8702	8586	8995	8645	32	2640	500	5820	10	1	6396700	565	52.87	0.92	12	0.12	167.00	9618.00	20900	20240126	-57.75	7660	20241209	15.27	20900	-57.75	20240126	7660	15.27	20241209	20900	-57.75	20240126	7660	15.27	20241209	2.77	N	417970	500	31 억	35369	N	N	N	N
31	20241226	111312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	80	2	0.91	55495570	6211	16.13	8830	9030	8830	11460	6180	8820	8935.05	0.55	0	1578	9286	9052	8936	8702	8586	8995	8645	32	2640	500	5820	10	1	6396700	569	53.29	0.93	12	0.10	167.00	9618.00	20900	20240126	-57.42	7660	20241209	16.19	20900	-57.42	20240126	7660	16.19	20241209	20900	-57.42	20240126	7660	16.19	20241209	2.77	N	417970	500	31 억	35369	N	N	N	N
32	20241226	101315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	80	2	0.91	39088500	4364	11.33	8830	9030	8830	11460	6180	8820	8957.03	0.55	0	840	9286	9052	8936	8702	8586	8995	8645	32	2640	500	5820	10	1	6396700	569	53.29	0.93	12	0.07	167.00	9618.00	20900	20240126	-57.42	7660	20241209	16.19	20900	-57.42	20240126	7660	16.19	20241209	20900	-57.42	20240126	7660	16.19	20241209	2.77	N	417970	500	31 억	35369	N	N	N	N
33	20241226	091311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8990	170	2	1.93	22334850	2483	6.45	8830	9030	8830	11460	6180	8820	8995.11	0.55	0	464	9286	9052	8936	8702	8586	8995	8645	32	2640	500	5820	10	1	6396700	575	53.83	0.93	12	0.04	167.00	9618.00	20900	20240126	-56.99	7660	20241209	17.36	20900	-56.99	20240126	7660	17.36	20241209	20900	-56.99	20240126	7660	17.36	20241209	2.77	N	417970	500	31 억	35369	N	N	N	N
34	20241224	161314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8820	-290	5	-3.18	345871710	38421	114.59	9080	9170	8820	11840	6380	9110	9004.29	0.50	0	3630	9670	9390	9250	8970	8830	9320	8900	32	2730	500	6010	10	1	6396700	564	52.81	0.92	12	0.60	167.00	9618.00	20900	20240126	-57.80	7660	20241209	15.14	20900	-57.80	20240126	7660	15.14	20241209	20900	-57.80	20240126	7660	15.14	20241209	2.75	N	417970	500	31 억	31812	N	N	N	N
35	20241224	151313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8890	-220	5	-2.41	330209980	36647	109.30	9080	9170	8840	11840	6380	9110	9010.52	0.50	0	4061	9670	9390	9250	8970	8830	9320	8900	32	2730	500	6010	10	1	6396700	569	53.23	0.92	12	0.57	167.00	9618.00	20900	20240126	-57.46	7660	20241209	16.06	20900	-57.46	20240126	7660	16.06	20241209	20900	-57.46	20240126	7660	16.06	20241209	2.75	N	417970	500	31 억	31812	N	N	N	N
36	20241224	141310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8950	-160	5	-1.76	265063970	29316	87.44	9080	9170	8950	11840	6380	9110	9041.58	0.50	0	5375	9670	9390	9250	8970	8830	9320	8900	32	2730	500	6010	10	1	6396700	573	53.59	0.93	12	0.46	167.00	9618.00	20900	20240126	-57.18	7660	20241209	16.84	20900	-57.18	20240126	7660	16.84	20241209	20900	-57.18	20240126	7660	16.84	20241209	2.75	N	417970	500	31 억	31812	N	N	N	N
37	20241224	131312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8950	-160	5	-1.76	248127620	27426	81.80	9080	9170	8950	11840	6380	9110	9047.13	0.50	0	6142	9670	9390	9250	8970	8830	9320	8900	32	2730	500	6010	10	1	6396700	573	53.59	0.93	12	0.43	167.00	9618.00	20900	20240126	-57.18	7660	20241209	16.84	20900	-57.18	20240126	7660	16.84	20241209	20900	-57.18	20240126	7660	16.84	20241209	2.75	N	417970	500	31 억	31812	N	N	N	N
38	20241224	121314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9090	-20	5	-0.22	140199040	15467	46.13	9080	9170	9020	11840	6380	9110	9064.35	0.50	0	5638	9670	9390	9250	8970	8830	9320	8900	32	2730	500	6010	10	1	6396700	581	54.43	0.95	12	0.24	167.00	9618.00	20900	20240126	-56.51	7660	20241209	18.67	20900	-56.51	20240126	7660	18.67	20241209	20900	-56.51	20240126	7660	18.67	20241209	2.75	N	417970	500	31 억	31812	N	N	N	N
39	20241224	111313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9090	-20	5	-0.22	99800630	11012	32.84	9080	9170	9020	11840	6380	9110	9062.83	0.50	0	2868	9670	9390	9250	8970	8830	9320	8900	32	2730	500	6010	10	1	6396700	581	54.43	0.95	12	0.17	167.00	9618.00	20900	20240126	-56.51	7660	20241209	18.67	20900	-56.51	20240126	7660	18.67	20241209	20900	-56.51	20240126	7660	18.67	20241209	2.75	N	417970	500	31 억	31812	N	N	N	N
40	20241224	101312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9050	-60	5	-0.66	41307590	4544	13.55	9080	9170	9050	11840	6380	9110	9090.51	0.50	0	1659	9670	9390	9250	8970	8830	9320	8900	32	2730	500	6010	10	1	6396700	579	54.19	0.94	12	0.07	167.00	9618.00	20900	20240126	-56.70	7660	20241209	18.15	20900	-56.70	20240126	7660	18.15	20241209	20900	-56.70	20240126	7660	18.15	20241209	2.75	N	417970	500	31 억	31812	N	N	N	N
41	20241224	091319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9070	-40	5	-0.44	28906470	3179	9.48	9080	9150	9050	11840	6380	9110	9092.86	0.50	0	1564	9670	9390	9250	8970	8830	9320	8900	32	2730	500	6010	10	1	6396700	580	54.31	0.94	12	0.05	167.00	9618.00	20900	20240126	-56.60	7660	20241209	18.41	20900	-56.60	20240126	7660	18.41	20241209	20900	-56.60	20240126	7660	18.41	20241209	2.75	N	417970	500	31 억	31812	N	N	N	N
42	20241223	161303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9110	-350	5	-3.70	309451870	33522	69.80	9320	9530	9110	12290	6630	9460	9231.32	0.49	0	252	9913	9686	9333	9106	8753	9800	9220	32	2830	500	6240	10	1	6396700	583	54.55	0.95	12	0.52	167.00	9618.00	20900	20240126	-56.41	7660	20241209	18.93	20900	-56.41	20240126	7660	18.93	20241209	20900	-56.41	20240126	7660	18.93	20241209	2.62	N	417970	500	31 억	31507	N	N	N	N
43	20241223	151307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9160	-300	5	-3.17	288400800	31214	65.00	9320	9530	9120	12290	6630	9460	9239.47	0.49	0	689	9913	9686	9333	9106	8753	9800	9220	32	2830	500	6240	10	1	6396700	586	54.85	0.95	12	0.49	167.00	9618.00	20900	20240126	-56.17	7660	20241209	19.58	20900	-56.17	20240126	7660	19.58	20241209	20900	-56.17	20240126	7660	19.58	20241209	2.62	N	417970	500	31 억	31507	N	N	N	N
44	20241223	141303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9170	-290	5	-3.07	243340330	26290	54.74	9320	9530	9170	12290	6630	9460	9256.00	0.49	0	2316	9913	9686	9333	9106	8753	9800	9220	32	2830	500	6240	10	1	6396700	587	54.91	0.95	12	0.41	167.00	9618.00	20900	20240126	-56.12	7660	20241209	19.71	20900	-56.12	20240126	7660	19.71	20241209	20900	-56.12	20240126	7660	19.71	20241209	2.62	N	417970	500	31 억	31507	N	N	N	N
45	20241223	131302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9180	-280	5	-2.96	216907940	23416	48.76	9320	9530	9170	12290	6630	9460	9263.24	0.49	0	2062	9913	9686	9333	9106	8753	9800	9220	32	2830	500	6240	10	1	6396700	587	54.97	0.95	12	0.37	167.00	9618.00	20900	20240126	-56.08	7660	20241209	19.84	20900	-56.08	20240126	7660	19.84	20241209	20900	-56.08	20240126	7660	19.84	20241209	2.62	N	417970	500	31 억	31507	N	N	N	N
46	20241223	121306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	-170	5	-1.80	157626040	16965	35.33	9320	9530	9180	12290	6630	9460	9291.25	0.49	0	3259	9913	9686	9333	9106	8753	9800	9220	32	2830	500	6240	10	1	6396700	594	55.63	0.97	12	0.27	167.00	9618.00	20900	20240126	-55.55	7660	20241209	21.28	20900	-55.55	20240126	7660	21.28	20241209	20900	-55.55	20240126	7660	21.28	20241209	2.62	N	417970	500	31 억	31507	N	N	N	N
47	20241223	111300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9270	-190	5	-2.01	114131250	12245	25.50	9320	9530	9240	12290	6630	9460	9320.64	0.49	0	2467	9913	9686	9333	9106	8753	9800	9220	32	2830	500	6240	10	1	6396700	593	55.51	0.96	12	0.19	167.00	9618.00	20900	20240126	-55.65	7660	20241209	21.02	20900	-55.65	20240126	7660	21.02	20241209	20900	-55.65	20240126	7660	21.02	20241209	2.62	N	417970	500	31 억	31507	N	N	N	N
48	20241223	101254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9240	-220	5	-2.33	64596730	6906	14.38	9320	9530	9240	12290	6630	9460	9353.71	0.49	0	749	9913	9686	9333	9106	8753	9800	9220	32	2830	500	6240	10	1	6396700	591	55.33	0.96	12	0.11	167.00	9618.00	20900	20240126	-55.79	7660	20241209	20.63	20900	-55.79	20240126	7660	20.63	20241209	20900	-55.79	20240126	7660	20.63	20241209	2.62	N	417970	500	31 억	31507	N	N	N	N
49	20241223	091300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9520	60	2	0.63	6689840	705	1.47	9320	9530	9320	12290	6630	9460	9489.13	0.49	0	-222	9913	9686	9333	9106	8753	9800	9220	32	2830	500	6240	10	1	6396700	609	57.01	0.99	12	0.01	167.00	9618.00	20900	20240126	-54.45	7660	20241209	24.28	20900	-54.45	20240126	7660	24.28	20241209	20900	-54.45	20240126	7660	24.28	20241209	2.62	N	417970	500	31 억	31507	N	N	N	N
50	20241220	161255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9460	-120	5	-1.25	437076770	47325	73.85	9410	9560	8980	12450	6710	9580	9235.63	0.50	0	-771	10586	10082	9556	9052	8526	10335	9305	32	2870	500	6320	10	1	6396700	605	56.65	0.98	12	0.74	167.00	9618.00	20900	20240126	-54.74	7660	20241209	23.50	20900	-54.74	20240126	7660	23.50	20241209	20900	-54.74	20240126	7660	23.50	20241209	2.80	N	417970	500	31 억	32280	N	N	N	N
51	20241220	151258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	-130	5	-1.36	406670090	44105	68.83	9410	9560	8980	12450	6710	9580	9220.50	0.50	0	688	10586	10082	9556	9052	8526	10335	9305	32	2870	500	6320	10	1	6396700	604	56.59	0.98	12	0.69	167.00	9618.00	20900	20240126	-54.78	7660	20241209	23.37	20900	-54.78	20240126	7660	23.37	20241209	20900	-54.78	20240126	7660	23.37	20241209	2.80	N	417970	500	31 억	32280	N	N	N	N
52	20241220	141256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	-280	5	-2.92	333141180	36303	56.65	9410	9420	8980	12450	6710	9580	9176.68	0.50	0	463	10586	10082	9556	9052	8526	10335	9305	32	2870	500	6320	10	1	6396700	595	55.69	0.97	12	0.57	167.00	9618.00	20900	20240126	-55.50	7660	20241209	21.41	20900	-55.50	20240126	7660	21.41	20241209	20900	-55.50	20240126	7660	21.41	20241209	2.80	N	417970	500	31 억	32280	N	N	N	N
53	20241220	131256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9080	-500	5	-5.22	246229840	26717	41.69	9410	9420	9080	12450	6710	9580	9216.22	0.50	0	-21	10586	10082	9556	9052	8526	10335	9305	32	2870	500	6320	10	1	6396700	581	54.37	0.94	12	0.42	167.00	9618.00	20900	20240126	-56.56	7660	20241209	18.54	20900	-56.56	20240126	7660	18.54	20241209	20900	-56.56	20240126	7660	18.54	20241209	2.80	N	417970	500	31 억	32280	N	N	N	N
54	20241220	121253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9190	-390	5	-4.07	198581860	21502	33.56	9410	9420	9110	12450	6710	9580	9235.51	0.50	0	252	10586	10082	9556	9052	8526	10335	9305	32	2870	500	6320	10	1	6396700	588	55.03	0.96	12	0.34	167.00	9618.00	20900	20240126	-56.03	7660	20241209	19.97	20900	-56.03	20240126	7660	19.97	20241209	20900	-56.03	20240126	7660	19.97	20241209	2.80	N	417970	500	31 억	32280	N	N	N	N
55	20241220	111253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	-290	5	-3.03	182433630	19757	30.83	9410	9420	9110	12450	6710	9580	9233.87	0.50	0	953	10586	10082	9556	9052	8526	10335	9305	32	2870	500	6320	10	1	6396700	594	55.63	0.97	12	0.31	167.00	9618.00	20900	20240126	-55.55	7660	20241209	21.28	20900	-55.55	20240126	7660	21.28	20241209	20900	-55.55	20240126	7660	21.28	20241209	2.80	N	417970	500	31 억	32280	N	N	N	N
56	20241220	101254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	-250	5	-2.61	156577080	16967	26.48	9410	9420	9110	12450	6710	9580	9228.33	0.50	0	1858	10586	10082	9556	9052	8526	10335	9305	32	2870	500	6320	10	1	6396700	597	55.87	0.97	12	0.27	167.00	9618.00	20900	20240126	-55.36	7660	20241209	21.80	20900	-55.36	20240126	7660	21.80	20241209	20900	-55.36	20240126	7660	21.80	20241209	2.80	N	417970	500	31 억	32280	N	N	N	N
57	20241220	091256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9310	-270	5	-2.82	57155150	6159	9.61	9410	9420	9110	12450	6710	9580	9279.94	0.50	0	-522	10586	10082	9556	9052	8526	10335	9305	32	2870	500	6320	10	1	6396700	596	55.75	0.97	12	0.10	167.00	9618.00	20900	20240126	-55.45	7660	20241209	21.54	20900	-55.45	20240126	7660	21.54	20241209	20900	-55.45	20240126	7660	21.54	20241209	2.80	N	417970	500	31 억	32280	N	N	N	N
58	20241219	161249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9580	140	2	1.48	544052340	56864	74.48	9280	10060	9030	12270	6610	9440	9567.99	0.42	0	5468	10333	9886	9393	8946	8453	9640	8700	32	2830	500	6230	10	1	6396700	613	57.37	1.00	12	0.89	167.00	9618.00	20900	20240126	-54.16	7660	20241209	25.07	20900	-54.16	20240126	7660	25.07	20241209	20900	-54.16	20240126	7660	25.07	20241209	2.30	N	417970	500	31 억	27011	N	N	N	N
59	20241219	151248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9600	160	2	1.69	506823250	52979	69.39	9280	10060	9030	12270	6610	9440	9566.74	0.42	0	5647	10333	9886	9393	8946	8453	9640	8700	32	2830	500	6230	10	1	6396700	614	57.49	1.00	12	0.83	167.00	9618.00	20900	20240126	-54.07	7660	20241209	25.33	20900	-54.07	20240126	7660	25.33	20241209	20900	-54.07	20240126	7660	25.33	20241209	2.30	N	417970	500	31 억	27011	N	N	N	N
60	20241219	141250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9720	280	2	2.97	453871260	47446	62.15	9280	10060	9030	12270	6610	9440	9566.34	0.42	0	4782	10333	9886	9393	8946	8453	9640	8700	32	2830	500	6230	10	1	6396700	622	58.20	1.01	12	0.74	167.00	9618.00	20900	20240126	-53.49	7660	20241209	26.89	20900	-53.49	20240126	7660	26.89	20241209	20900	-53.49	20240126	7660	26.89	20241209	2.30	N	417970	500	31 억	27011	N	N	N	N
61	20241219	131249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9750	310	2	3.28	269270130	28703	37.60	9280	9750	9030	12270	6610	9440	9381.04	0.42	0	4140	10333	9886	9393	8946	8453	9640	8700	32	2830	500	6230	10	1	6396700	624	58.38	1.01	12	0.45	167.00	9618.00	20900	20240126	-53.35	7660	20241209	27.28	20900	-53.35	20240126	7660	27.28	20241209	20900	-53.35	20240126	7660	27.28	20241209	2.30	N	417970	500	31 억	27011	N	N	N	N
62	20241219	121252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9550	110	2	1.17	204667540	21981	28.79	9280	9560	9030	12270	6610	9440	9310.49	0.42	0	4113	10333	9886	9393	8946	8453	9640	8700	32	2830	500	6230	10	1	6396700	611	57.19	0.99	12	0.34	167.00	9618.00	20900	20240126	-54.31	7660	20241209	24.67	20900	-54.31	20240126	7660	24.67	20241209	20900	-54.31	20240126	7660	24.67	20241209	2.30	N	417970	500	31 억	27011	N	N	N	N
63	20241219	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9470	30	2	0.32	178060390	19169	25.11	9280	9470	9030	12270	6610	9440	9288.14	0.42	0	3972	10333	9886	9393	8946	8453	9640	8700	32	2830	500	6230	10	1	6396700	606	56.71	0.98	12	0.30	167.00	9618.00	20900	20240126	-54.69	7660	20241209	23.63	20900	-54.69	20240126	7660	23.63	20241209	20900	-54.69	20240126	7660	23.63	20241209	2.30	N	417970	500	31 억	27011	N	N	N	N
64	20241219	101241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9400	-40	5	-0.42	117979060	12767	16.72	9280	9420	9030	12270	6610	9440	9239.29	0.42	0	2135	10333	9886	9393	8946	8453	9640	8700	32	2830	500	6230	10	1	6396700	601	56.29	0.98	12	0.20	167.00	9618.00	20900	20240126	-55.02	7660	20241209	22.72	20900	-55.02	20240126	7660	22.72	20241209	20900	-55.02	20240126	7660	22.72	20241209	2.30	N	417970	500	31 억	27011	N	N	N	N
65	20241219	091252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9250	-190	5	-2.01	55740320	6081	7.97	9280	9290	9030	12270	6610	9440	9161.50	0.42	0	1420	10333	9886	9393	8946	8453	9640	8700	32	2830	500	6230	10	1	6396700	592	55.39	0.96	12	0.10	167.00	9618.00	20900	20240126	-55.74	7660	20241209	20.76	20900	-55.74	20240126	7660	20.76	20241209	20900	-55.74	20240126	7660	20.76	20241209	2.30	N	417970	500	31 억	27011	N	N	N	N
66	20241218	161245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9440	-310	5	-3.18	716478720	75154	11.80	9750	9840	8900	12670	6830	9750	9531.86	0.33	0	6092	11930	10840	10190	9100	8450	10515	8775	32	2920	500	6430	10	1	6396700	604	56.53	0.98	12	1.17	167.00	9618.00	20900	20240126	-54.83	7660	20241209	23.24	20900	-54.83	20240126	7660	23.24	20241209	20900	-54.83	20240126	7660	23.24	20241209	2.12	N	417970	500	31 억	20954	N	N	N	N
67	20241218	151249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9370	-380	5	-3.90	687914050	72116	11.32	9750	9840	8900	12670	6830	9750	9537.36	0.33	0	6359	11930	10840	10190	9100	8450	10515	8775	32	2920	500	6430	10	1	6396700	599	56.11	0.97	12	1.13	167.00	9618.00	20900	20240126	-55.17	7660	20241209	22.32	20900	-55.17	20240126	7660	22.32	20241209	20900	-55.17	20240126	7660	22.32	20241209	2.12	N	417970	500	31 억	20954	N	N	N	N
68	20241218	141241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9480	-270	5	-2.77	473211920	49165	7.72	9750	9840	9310	12670	6830	9750	9623.55	0.33	0	3539	11930	10840	10190	9100	8450	10515	8775	32	2920	500	6430	10	1	6396700	606	56.77	0.99	12	0.77	167.00	9618.00	20900	20240126	-54.64	7660	20241209	23.76	20900	-54.64	20240126	7660	23.76	20241209	20900	-54.64	20240126	7660	23.76	20241209	2.12	N	417970	500	31 억	20954	N	N	N	N
69	20241218	131248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9650	-100	5	-1.03	400826770	41554	6.52	9750	9840	9310	12670	6830	9750	9644.52	0.33	0	2296	11930	10840	10190	9100	8450	10515	8775	32	2920	500	6430	10	1	6396700	617	57.78	1.00	12	0.65	167.00	9618.00	20900	20240126	-53.83	7660	20241209	25.98	20900	-53.83	20240126	7660	25.98	20241209	20900	-53.83	20240126	7660	25.98	20241209	2.12	N	417970	500	31 억	20954	N	N	N	N
70	20241218	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9660	-90	5	-0.92	330812850	34262	5.38	9750	9840	9310	12670	6830	9750	9653.83	0.33	0	1729	11930	10840	10190	9100	8450	10515	8775	32	2920	500	6430	10	1	6396700	618	57.84	1.00	12	0.54	167.00	9618.00	20900	20240126	-53.78	7660	20241209	26.11	20900	-53.78	20240126	7660	26.11	20241209	20900	-53.78	20240126	7660	26.11	20241209	2.12	N	417970	500	31 억	20954	N	N	N	N
71	20241218	111240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9670	-80	5	-0.82	292033640	30248	4.75	9750	9840	9310	12670	6830	9750	9652.86	0.33	0	1703	11930	10840	10190	9100	8450	10515	8775	32	2920	500	6430	10	1	6396700	619	57.90	1.01	12	0.47	167.00	9618.00	20900	20240126	-53.73	7660	20241209	26.24	20900	-53.73	20240126	7660	26.24	20241209	20900	-53.73	20240126	7660	26.24	20241209	2.12	N	417970	500	31 억	20954	N	N	N	N
72	20241218	101247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9700	-50	5	-0.51	224159940	23253	3.65	9750	9840	9310	12670	6830	9750	9637.36	0.33	0	1645	11930	10840	10190	9100	8450	10515	8775	32	2920	500	6430	10	1	6396700	620	58.08	1.01	12	0.36	167.00	9618.00	20900	20240126	-53.59	7660	20241209	26.63	20900	-53.59	20240126	7660	26.63	20241209	20900	-53.59	20240126	7660	26.63	20241209	2.12	N	417970	500	31 억	20954	N	N	N	N
73	20241218	091252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9680	-70	5	-0.72	91114170	9347	1.47	9750	9840	9610	12670	6830	9750	9747.83	0.33	0	-20	11930	10840	10190	9100	8450	10515	8775	32	2920	500	6430	10	1	6396700	619	57.96	1.01	12	0.15	167.00	9618.00	20900	20240126	-53.68	7660	20241209	26.37	20900	-53.68	20240126	7660	26.37	20241209	20900	-53.68	20240126	7660	26.37	20241209	2.12	N	417970	500	31 억	20954	N	N	N	N
74	20241217	161242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9750	-70	5	-0.71	6651217990	634735	523.09	10610	11280	9540	12760	6880	9820	10478.81	0.54	0	-13926	10413	10116	9523	9226	8633	10265	9375	32	2940	500	6480	10	1	6396700	624	58.38	1.01	12	9.92	167.00	9618.00	20900	20240126	-53.35	7660	20241209	27.28	20900	-53.35	20240126	7660	27.28	20241209	20900	-53.35	20240126	7660	27.28	20241209	2.11	N	417970	500	31 억	34816	N	N	N	N
75	20241217	151247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9740	-80	5	-0.81	6565223940	625874	515.79	10610	11280	9540	12760	6880	9820	10489.69	0.54	0	-13676	10413	10116	9523	9226	8633	10265	9375	32	2940	500	6480	10	1	6396700	623	58.32	1.01	12	9.78	167.00	9618.00	20900	20240126	-53.40	7660	20241209	27.15	20900	-53.40	20240126	7660	27.15	20241209	20900	-53.40	20240126	7660	27.15	20241209	2.11	N	417970	500	31 억	34816	N	N	N	N
76	20241217	141238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9670	-150	5	-1.53	6496124510	618790	509.95	10610	11280	9540	12760	6880	9820	10498.11	0.54	0	-12871	10413	10116	9523	9226	8633	10265	9375	32	2940	500	6480	10	1	6396700	619	57.90	1.01	12	9.67	167.00	9618.00	20900	20240126	-53.73	7660	20241209	26.24	20900	-53.73	20240126	7660	26.24	20241209	20900	-53.73	20240126	7660	26.24	20241209	2.11	N	417970	500	31 억	34816	N	N	N	N
77	20241217	131232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9800	-20	5	-0.20	6178526090	586241	483.13	10610	11280	9540	12760	6880	9820	10539.23	0.54	0	-13159	10413	10116	9523	9226	8633	10265	9375	32	2940	500	6480	10	1	6396700	627	58.68	1.02	12	9.16	167.00	9618.00	20900	20240126	-53.11	7660	20241209	27.94	20900	-53.11	20240126	7660	27.94	20241209	20900	-53.11	20240126	7660	27.94	20241209	2.11	N	417970	500	31 억	34816	N	N	N	N
78	20241217	121159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10280	460	2	4.68	5865431450	555250	457.59	10610	11280	9540	12760	6880	9820	10563.59	0.54	0	-9126	10413	10116	9523	9226	8633	10265	9375	32	2940	500	6480	10	1	6396700	658	61.56	1.07	12	8.68	167.00	9618.00	20900	20240126	-50.81	7660	20241209	34.20	20900	-50.81	20240126	7660	34.20	20241209	20900	-50.81	20240126	7660	34.20	20241209	2.11	N	417970	500	31 억	34816	N	N	N	N
79	20241217	111222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10090	270	2	2.75	5654724230	534414	440.42	10610	11280	9540	12760	6880	9820	10581.17	0.54	0	-8401	10413	10116	9523	9226	8633	10265	9375	32	2940	500	6480	10	1	6396700	645	60.42	1.05	12	8.35	167.00	9618.00	20900	20240126	-51.72	7660	20241209	31.72	20900	-51.72	20240126	7660	31.72	20241209	20900	-51.72	20240126	7660	31.72	20241209	2.11	N	417970	500	31 억	34816	N	N	N	N
80	20241217	101228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9710	-110	5	-1.12	5126287380	481365	396.70	10610	11280	9540	12760	6880	9820	10649.48	0.54	0	-11734	10413	10116	9523	9226	8633	10265	9375	32	2940	500	6480	10	1	6396700	621	58.14	1.01	12	7.53	167.00	9618.00	20900	20240126	-53.54	7660	20241209	26.76	20900	-53.54	20240126	7660	26.76	20241209	20900	-53.54	20240126	7660	26.76	20241209	2.11	N	417970	500	31 억	34816	N	N	N	N
81	20241217	091245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10810	990	2	10.08	3511062320	321466	264.92	10610	11280	10510	12760	6880	9820	10922.03	0.54	0	-8312	10413	10116	9523	9226	8633	10265	9375	32	2940	500	6480	10	1	6396700	691	64.73	1.12	12	5.03	167.00	9618.00	20900	20240126	-48.28	7660	20241209	41.12	20900	-48.28	20240126	7660	41.12	20241209	20900	-48.28	20240126	7660	41.12	20241209	2.11	N	417970	500	31 억	34816	N	N	N	N
82	20241216	161234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9820	910	2	10.21	723667010	75509	1595.71	8930	9820	8930	11580	6240	8910	9583.49	0.51	0	2035	9150	9030	8830	8710	8510	9090	8770	32	2670	500	5880	10	1	6396700	628	58.80	1.02	12	1.18	167.00	9618.00	20900	20240126	-53.01	7660	20241209	28.20	20900	-53.01	20240126	7660	28.20	20241209	20900	-53.01	20240126	7660	28.20	20241209	2.15	N	417970	500	31 억	32818	N	N	N	N
83	20241216	151244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9630	720	2	8.08	591082100	61972	1309.64	8930	9820	8930	11580	6240	8910	9537.89	0.51	0	1600	9150	9030	8830	8710	8510	9090	8770	32	2670	500	5880	10	1	6396700	616	57.66	1.00	12	0.97	167.00	9618.00	20900	20240126	-53.92	7660	20241209	25.72	20900	-53.92	20240126	7660	25.72	20241209	20900	-53.92	20240126	7660	25.72	20241209	2.15	N	417970	500	31 억	32818	N	N	N	N
84	20241216	141242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9360	450	2	5.05	118924460	12922	273.08	8930	9360	8930	11580	6240	8910	9203.25	0.51	0	-651	9150	9030	8830	8710	8510	9090	8770	32	2670	500	5880	10	1	6396700	599	56.05	0.97	12	0.20	167.00	9618.00	20900	20240126	-55.22	7660	20241209	22.19	20900	-55.22	20240126	7660	22.19	20241209	20900	-55.22	20240126	7660	22.19	20241209	2.15	N	417970	500	31 억	32818	N	N	N	N
85	20241216	131244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	190	2	2.13	21261120	2352	49.70	8930	9100	8930	11580	6240	8910	9039.59	0.51	0	280	9150	9030	8830	8710	8510	9090	8770	32	2670	500	5880	10	1	6396700	582	54.49	0.95	12	0.04	167.00	9618.00	20900	20240126	-56.46	7660	20241209	18.80	20900	-56.46	20240126	7660	18.80	20241209	20900	-56.46	20240126	7660	18.80	20241209	2.15	N	417970	500	31 억	32818	N	N	N	N
86	20241216	121243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9090	180	2	2.02	14931850	1655	34.97	8930	9090	8930	11580	6240	8910	9022.27	0.51	0	219	9150	9030	8830	8710	8510	9090	8770	32	2670	500	5880	10	1	6396700	581	54.43	0.95	12	0.03	167.00	9618.00	20900	20240126	-56.51	7660	20241209	18.67	20900	-56.51	20240126	7660	18.67	20241209	20900	-56.51	20240126	7660	18.67	20241209	2.15	N	417970	500	31 억	32818	N	N	N	N
87	20241216	111242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9040	130	2	1.46	7968570	885	18.70	8930	9040	8930	11580	6240	8910	9004.03	0.51	0	-242	9150	9030	8830	8710	8510	9090	8770	32	2670	500	5880	10	1	6396700	578	54.13	0.94	12	0.01	167.00	9618.00	20900	20240126	-56.75	7660	20241209	18.02	20900	-56.75	20240126	7660	18.02	20241209	20900	-56.75	20240126	7660	18.02	20241209	2.15	N	417970	500	31 억	32818	N	N	N	N
88	20241216	101243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9010	100	2	1.12	6245820	694	14.67	8930	9020	8930	11580	6240	8910	8999.74	0.51	0	-333	9150	9030	8830	8710	8510	9090	8770	32	2670	500	5880	10	1	6396700	576	53.95	0.94	12	0.01	167.00	9618.00	20900	20240126	-56.89	7660	20241209	17.62	20900	-56.89	20240126	7660	17.62	20241209	20900	-56.89	20240126	7660	17.62	20241209	2.15	N	417970	500	31 억	32818	N	N	N	N
89	20241216	091244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	60	2	0.67	1427340	159	3.36	8930	9020	8930	11580	6240	8910	8976.98	0.51	0	74	9150	9030	8830	8710	8510	9090	8770	32	2670	500	5880	10	1	6396700	574	53.71	0.93	12	0.00	167.00	9618.00	20900	20240126	-57.08	7660	20241209	17.10	20900	-57.08	20240126	7660	17.10	20241209	20900	-57.08	20240126	7660	17.10	20241209	2.15	N	417970	500	31 억	32818	N	N	N	N
90	20241213	161234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8910	310	2	3.60	41209090	4680	83.23	8630	8950	8630	11180	6020	8600	8805.36	0.50	0	775	8660	8630	8570	8540	8480	8645	8555	32	2580	500	5670	10	1	6396700	570	53.35	0.93	12	0.07	167.00	9618.00	20900	20240126	-57.37	7660	20241209	16.32	20900	-57.37	20240126	7660	16.32	20241209	20900	-57.37	20240126	7660	16.32	20241209	2.14	N	417970	500	31 억	32043	N	N	N	N
91	20241213	151240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8850	250	2	2.91	38511890	4377	77.84	8630	8950	8630	11180	6020	8600	8798.70	0.50	0	754	8660	8630	8570	8540	8480	8645	8555	32	2580	500	5670	10	1	6396700	566	52.99	0.92	12	0.07	167.00	9618.00	20900	20240126	-57.66	7660	20241209	15.54	20900	-57.66	20240126	7660	15.54	20241209	20900	-57.66	20240126	7660	15.54	20241209	2.14	N	417970	500	31 억	32043	N	N	N	N
92	20241213	141239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	300	2	3.49	32503040	3702	65.84	8630	8900	8630	11180	6020	8600	8779.86	0.50	0	685	8660	8630	8570	8540	8480	8645	8555	32	2580	500	5670	10	1	6396700	569	53.29	0.93	12	0.06	167.00	9618.00	20900	20240126	-57.42	7660	20241209	16.19	20900	-57.42	20240126	7660	16.19	20241209	20900	-57.42	20240126	7660	16.19	20241209	2.14	N	417970	500	31 억	32043	N	N	N	N
93	20241213	131241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8830	230	2	2.67	23390000	2673	47.54	8630	8830	8630	11180	6020	8600	8750.47	0.50	0	510	8660	8630	8570	8540	8480	8645	8555	32	2580	500	5670	10	1	6396700	565	52.87	0.92	12	0.04	167.00	9618.00	20900	20240126	-57.75	7660	20241209	15.27	20900	-57.75	20240126	7660	15.27	20241209	20900	-57.75	20240126	7660	15.27	20241209	2.14	N	417970	500	31 억	32043	N	N	N	N
94	20241213	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8790	190	2	2.21	17984130	2059	36.62	8630	8800	8630	11180	6020	8600	8734.40	0.50	0	443	8660	8630	8570	8540	8480	8645	8555	32	2580	500	5670	10	1	6396700	562	52.63	0.91	12	0.03	167.00	9618.00	20900	20240126	-57.94	7660	20241209	14.75	20900	-57.94	20240126	7660	14.75	20241209	20900	-57.94	20240126	7660	14.75	20241209	2.14	N	417970	500	31 억	32043	N	N	N	N
95	20241213	111237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8770	170	2	1.98	11419580	1311	23.31	8630	8790	8630	11180	6020	8600	8710.59	0.50	0	388	8660	8630	8570	8540	8480	8645	8555	32	2580	500	5670	10	1	6396700	561	52.51	0.91	12	0.02	167.00	9618.00	20900	20240126	-58.04	7660	20241209	14.49	20900	-58.04	20240126	7660	14.49	20241209	20900	-58.04	20240126	7660	14.49	20241209	2.14	N	417970	500	31 억	32043	N	N	N	N
96	20241213	101230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8750	150	2	1.74	9360900	1076	19.14	8630	8750	8630	11180	6020	8600	8699.72	0.50	0	318	8660	8630	8570	8540	8480	8645	8555	32	2580	500	5670	10	1	6396700	560	52.40	0.91	12	0.02	167.00	9618.00	20900	20240126	-58.13	7660	20241209	14.23	20900	-58.13	20240126	7660	14.23	20241209	20900	-58.13	20240126	7660	14.23	20241209	2.14	N	417970	500	31 억	32043	N	N	N	N
97	20241213	091232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8690	90	2	1.05	3138310	362	6.44	8630	8690	8630	11180	6020	8600	8669.36	0.50	0	162	8660	8630	8570	8540	8480	8645	8555	32	2580	500	5670	10	1	6396700	556	52.04	0.90	12	0.01	167.00	9618.00	20900	20240126	-58.42	7660	20241209	13.45	20900	-58.42	20240126	7660	13.45	20241209	20900	-58.42	20240126	7660	13.45	20241209	2.14	N	417970	500	31 억	32043	N	N	N	N
98	20241212	161237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8600	90	2	1.06	48053470	5622	110.08	8550	8600	8510	11060	5960	8510	8547.40	0.49	0	684	8690	8600	8500	8410	8310	8645	8455	32	2550	500	5610	10	1	6396700	550	51.50	0.89	12	0.09	167.00	9618.00	20900	20240126	-58.85	7660	20241209	12.27	20900	-58.85	20240126	7660	12.27	20241209	20900	-58.85	20240126	7660	12.27	20241209	2.16	N	417970	500	31 억	31375	N	N	N	N
99	20241212	151231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8600	90	2	1.06	46797870	5476	107.23	8550	8600	8510	11060	5960	8510	8546.00	0.49	0	698	8690	8600	8500	8410	8310	8645	8455	32	2550	500	5610	10	1	6396700	550	51.50	0.89	12	0.09	167.00	9618.00	20900	20240126	-58.85	7660	20241209	12.27	20900	-58.85	20240126	7660	12.27	20241209	20900	-58.85	20240126	7660	12.27	20241209	2.16	N	417970	500	31 억	31375	N	N	N	N
100	20241212	141228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8550	40	2	0.47	32768790	3840	75.19	8550	8580	8510	11060	5960	8510	8533.54	0.49	0	349	8690	8600	8500	8410	8310	8645	8455	32	2550	500	5610	10	1	6396700	547	51.20	0.89	12	0.06	167.00	9618.00	20900	20240126	-59.09	7660	20241209	11.62	20900	-59.09	20240126	7660	11.62	20241209	20900	-59.09	20240126	7660	11.62	20241209	2.16	N	417970	500	31 억	31375	N	N	N	N
101	20241212	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8520	10	2	0.12	19360370	2265	44.35	8550	8580	8520	11060	5960	8510	8547.62	0.49	0	220	8690	8600	8500	8410	8310	8645	8455	32	2550	500	5610	10	1	6396700	545	51.02	0.89	12	0.04	167.00	9618.00	20900	20240126	-59.23	7660	20241209	11.23	20900	-59.23	20240126	7660	11.23	20241209	20900	-59.23	20240126	7660	11.23	20241209	2.16	N	417970	500	31 억	31375	N	N	N	N
102	20241212	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8570	60	2	0.71	14305880	1672	32.74	8550	8580	8530	11060	5960	8510	8556.15	0.49	0	311	8690	8600	8500	8410	8310	8645	8455	32	2550	500	5610	10	1	6396700	548	51.32	0.89	12	0.03	167.00	9618.00	20900	20240126	-59.00	7660	20241209	11.88	20900	-59.00	20240126	7660	11.88	20241209	20900	-59.00	20240126	7660	11.88	20241209	2.16	N	417970	500	31 억	31375	N	N	N	N
103	20241212	111221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8550	40	2	0.47	14211690	1661	32.52	8550	8580	8530	11060	5960	8510	8556.10	0.49	0	318	8690	8600	8500	8410	8310	8645	8455	32	2550	500	5610	10	1	6396700	547	51.20	0.89	12	0.03	167.00	9618.00	20900	20240126	-59.09	7660	20241209	11.62	20900	-59.09	20240126	7660	11.62	20241209	20900	-59.09	20240126	7660	11.62	20241209	2.16	N	417970	500	31 억	31375	N	N	N	N
104	20241212	101219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8560	50	2	0.59	10115570	1183	23.16	8550	8580	8530	11060	5960	8510	8550.78	0.49	0	160	8690	8600	8500	8410	8310	8645	8455	32	2550	500	5610	10	1	6396700	548	51.26	0.89	12	0.02	167.00	9618.00	20900	20240126	-59.04	7660	20241209	11.75	20900	-59.04	20240126	7660	11.75	20241209	20900	-59.04	20240126	7660	11.75	20241209	2.16	N	417970	500	31 억	31375	N	N	N	N
105	20241212	091230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8570	60	2	0.71	1257520	147	2.88	8550	8570	8540	11060	5960	8510	8554.56	0.49	0	122	8690	8600	8500	8410	8310	8645	8455	32	2550	500	5610	10	1	6396700	548	51.32	0.89	12	0.00	167.00	9618.00	20900	20240126	-59.00	7660	20241209	11.88	20900	-59.00	20240126	7660	11.88	20241209	20900	-59.00	20240126	7660	11.88	20241209	2.16	N	417970	500	31 억	31375	N	N	N	N
106	20241211	161223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8510	160	2	1.92	43234630	5106	52.26	8400	8590	8400	10850	5850	8350	8467.42	0.48	0	972	8736	8542	8156	7962	7576	8640	8060	32	2500	500	5510	10	1	6396700	544	50.96	0.88	12	0.08	167.00	9618.00	20900	20240126	-59.28	7660	20241209	11.10	20900	-59.28	20240126	7660	11.10	20241209	20900	-59.28	20240126	7660	11.10	20241209	2.22	N	417970	500	31 억	30403	N	N	N	N
107	20241211	151137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8470	120	2	1.44	40386110	4770	48.82	8400	8590	8400	10850	5850	8350	8466.69	0.48	0	943	8736	8542	8156	7962	7576	8640	8060	32	2500	500	5510	10	1	6396700	542	50.72	0.88	12	0.07	167.00	9618.00	20900	20240126	-59.47	7660	20241209	10.57	20900	-59.47	20240126	7660	10.57	20241209	20900	-59.47	20240126	7660	10.57	20241209	2.22	N	417970	500	31 억	30403	N	N	N	N
108	20241211	141232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8460	110	2	1.32	37364720	4413	45.17	8400	8590	8400	10850	5850	8350	8466.97	0.48	0	808	8736	8542	8156	7962	7576	8640	8060	32	2500	500	5510	10	1	6396700	541	50.66	0.88	12	0.07	167.00	9618.00	20900	20240126	-59.52	7660	20241209	10.44	20900	-59.52	20240126	7660	10.44	20241209	20900	-59.52	20240126	7660	10.44	20241209	2.22	N	417970	500	31 억	30403	N	N	N	N
109	20241211	131234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8440	90	2	1.08	34195290	4038	41.33	8400	8590	8400	10850	5850	8350	8468.37	0.48	0	723	8736	8542	8156	7962	7576	8640	8060	32	2500	500	5510	10	1	6396700	540	50.54	0.88	12	0.06	167.00	9618.00	20900	20240126	-59.62	7660	20241209	10.18	20900	-59.62	20240126	7660	10.18	20241209	20900	-59.62	20240126	7660	10.18	20241209	2.22	N	417970	500	31 억	30403	N	N	N	N
110	20241211	121235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8430	80	2	0.96	28617710	3378	34.58	8400	8590	8400	10850	5850	8350	8471.79	0.48	0	541	8736	8542	8156	7962	7576	8640	8060	32	2500	500	5510	10	1	6396700	539	50.48	0.88	12	0.05	167.00	9618.00	20900	20240126	-59.67	7660	20241209	10.05	20900	-59.67	20240126	7660	10.05	20241209	20900	-59.67	20240126	7660	10.05	20241209	2.22	N	417970	500	31 억	30403	N	N	N	N
111	20241211	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8450	100	2	1.20	26795690	3162	32.36	8400	8590	8400	10850	5850	8350	8474.29	0.48	0	542	8736	8542	8156	7962	7576	8640	8060	32	2500	500	5510	10	1	6396700	541	50.60	0.88	12	0.05	167.00	9618.00	20900	20240126	-59.57	7660	20241209	10.31	20900	-59.57	20240126	7660	10.31	20241209	20900	-59.57	20240126	7660	10.31	20241209	2.22	N	417970	500	31 억	30403	N	N	N	N
112	20241211	101230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8530	180	2	2.16	21370170	2522	25.81	8400	8590	8400	10850	5850	8350	8473.50	0.48	0	560	8736	8542	8156	7962	7576	8640	8060	32	2500	500	5510	10	1	6396700	546	51.08	0.89	12	0.04	167.00	9618.00	20900	20240126	-59.19	7660	20241209	11.36	20900	-59.19	20240126	7660	11.36	20241209	20900	-59.19	20240126	7660	11.36	20241209	2.22	N	417970	500	31 억	30403	N	N	N	N
113	20241211	091237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8470	120	2	1.44	5657440	672	6.88	8400	8470	8400	10850	5850	8350	8418.81	0.48	0	612	8736	8542	8156	7962	7576	8640	8060	32	2500	500	5510	10	1	6396700	542	50.72	0.88	12	0.01	167.00	9618.00	20900	20240126	-59.47	7660	20241209	10.57	20900	-59.47	20240126	7660	10.57	20241209	20900	-59.47	20240126	7660	10.57	20241209	2.22	N	417970	500	31 억	30403	N	N	N	N
114	20241210	161220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8350	450	2	5.70	78947860	9770	35.64	7770	8350	7770	10270	5530	7900	8080.64	0.43	0	3076	8486	8192	7926	7632	7366	8060	7500	32	2370	500	5210	10	1	6396700	534	50.00	0.87	12	0.15	167.00	9618.00	20900	20240126	-60.05	7660	20241209	9.01	20900	-60.05	20240126	7660	9.01	20241209	20900	-60.05	20240126	7660	9.01	20241209	2.29	N	417970	500	31 억	27327	N	N	N	N
115	20241210	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8300	400	2	5.06	73160500	9075	33.10	7770	8320	7770	10270	5530	7900	8061.76	0.43	0	2558	8486	8192	7926	7632	7366	8060	7500	32	2370	500	5210	10	1	6396700	531	49.70	0.86	12	0.14	167.00	9618.00	20900	20240126	-60.29	7660	20241209	8.36	20900	-60.29	20240126	7660	8.36	20241209	20900	-60.29	20240126	7660	8.36	20241209	2.29	N	417970	500	31 억	27327	N	N	N	N
116	20241210	141222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8290	390	2	4.94	66536950	8273	30.18	7770	8300	7770	10270	5530	7900	8042.66	0.43	0	2037	8486	8192	7926	7632	7366	8060	7500	32	2370	500	5210	10	1	6396700	530	49.64	0.86	12	0.13	167.00	9618.00	20900	20240126	-60.33	7660	20241209	8.22	20900	-60.33	20240126	7660	8.22	20241209	20900	-60.33	20240126	7660	8.22	20241209	2.29	N	417970	500	31 억	27327	N	N	N	N
117	20241210	131224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8220	320	2	4.05	59574420	7430	27.10	7770	8300	7770	10270	5530	7900	8018.09	0.43	0	1534	8486	8192	7926	7632	7366	8060	7500	32	2370	500	5210	10	1	6396700	526	49.22	0.85	12	0.12	167.00	9618.00	20900	20240126	-60.67	7660	20241209	7.31	20900	-60.67	20240126	7660	7.31	20241209	20900	-60.67	20240126	7660	7.31	20241209	2.29	N	417970	500	31 억	27327	N	N	N	N
118	20241210	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8190	290	2	3.67	56163060	7014	25.58	7770	8300	7770	10270	5530	7900	8007.28	0.43	0	1368	8486	8192	7926	7632	7366	8060	7500	32	2370	500	5210	10	1	6396700	524	49.04	0.85	12	0.11	167.00	9618.00	20900	20240126	-60.81	7660	20241209	6.92	20900	-60.81	20240126	7660	6.92	20241209	20900	-60.81	20240126	7660	6.92	20241209	2.29	N	417970	500	31 억	27327	N	N	N	N
119	20241210	111221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8190	290	2	3.67	51457430	6438	23.48	7770	8300	7770	10270	5530	7900	7992.77	0.43	0	1120	8486	8192	7926	7632	7366	8060	7500	32	2370	500	5210	10	1	6396700	524	49.04	0.85	12	0.10	167.00	9618.00	20900	20240126	-60.81	7660	20241209	6.92	20900	-60.81	20240126	7660	6.92	20241209	20900	-60.81	20240126	7660	6.92	20241209	2.29	N	417970	500	31 억	27327	N	N	N	N
120	20241210	101223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8300	400	2	5.06	41166440	5179	18.89	7770	8300	7770	10270	5530	7900	7948.72	0.43	0	682	8486	8192	7926	7632	7366	8060	7500	32	2370	500	5210	10	1	6396700	531	49.70	0.86	12	0.08	167.00	9618.00	20900	20240126	-60.29	7660	20241209	8.36	20900	-60.29	20240126	7660	8.36	20241209	20900	-60.29	20240126	7660	8.36	20241209	2.29	N	417970	500	31 억	27327	N	N	N	N
121	20241210	091230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8050	150	2	1.90	27001750	3439	12.54	7770	8050	7770	10270	5530	7900	7851.63	0.43	0	735	8486	8192	7926	7632	7366	8060	7500	32	2370	500	5210	10	1	6396700	515	48.20	0.84	12	0.05	167.00	9618.00	20900	20240126	-61.48	7660	20241209	5.09	20900	-61.48	20240126	7660	5.09	20241209	20900	-61.48	20240126	7660	5.09	20241209	2.29	N	417970	500	31 억	27327	N	N	N	N
122	20241209	161218	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7900	-420	5	-5.05	215355530	27415	123.95	8080	8220	7660	10810	5830	8320	7855.39	0.45	0	-1791	8573	8446	8303	8176	8033	8510	8240	32	2490	500	5490	10	1	6396700	505	47.31	0.82	12	0.43	167.00	9618.00	20900	20240126	-62.20	7660	20241209	3.13	20900	-62.20	20240126	7660	3.13	20241209	20900	-62.20	20240126	7660	3.13	20241209	2.26	N	417970	500	31 억	29048	N	N	N	N
123	20241209	151220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7710	-610	5	-7.33	209407690	26658	120.53	8080	8220	7660	10810	5830	8320	7855.34	0.45	0	-1699	8573	8446	8303	8176	8033	8510	8240	32	2490	500	5490	10	1	6396700	493	46.17	0.80	12	0.42	167.00	9618.00	20900	20240126	-63.11	7660	20241209	0.65	20900	-63.11	20240126	7660	0.65	20241209	20900	-63.11	20240126	7660	0.65	20241209	2.26	N	417970	500	31 억	29048	N	N	N	N
124	20241209	141218	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7710	-610	5	-7.33	189386900	24055	108.76	8080	8220	7660	10810	5830	8320	7873.08	0.45	0	-1698	8573	8446	8303	8176	8033	8510	8240	32	2490	500	5490	10	1	6396700	493	46.17	0.80	12	0.38	167.00	9618.00	20900	20240126	-63.11	7660	20241209	0.65	20900	-63.11	20240126	7660	0.65	20241209	20900	-63.11	20240126	7660	0.65	20241209	2.26	N	417970	500	31 억	29048	N	N	N	N
125	20241209	131223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7740	-580	5	-6.97	136996050	17270	78.08	8080	8220	7730	10810	5830	8320	7932.60	0.45	0	-1824	8573	8446	8303	8176	8033	8510	8240	32	2490	500	5490	10	1	6396700	495	46.35	0.80	12	0.27	167.00	9618.00	20900	20240126	-62.97	7730	20241209	0.13	20900	-62.97	20240126	7730	0.13	20241209	20900	-62.97	20240126	7730	0.13	20241209	2.26	N	417970	500	31 억	29048	N	N	N	N
126	20241209	121218	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7910	-410	5	-4.93	90917510	11366	51.39	8080	8220	7890	10810	5830	8320	7999.08	0.45	0	-1218	8573	8446	8303	8176	8033	8510	8240	32	2490	500	5490	10	1	6396700	506	47.37	0.82	12	0.18	167.00	9618.00	20900	20240126	-62.15	7890	20241209	0.25	20900	-62.15	20240126	7890	0.25	20241209	20900	-62.15	20240126	7890	0.25	20241209	2.26	N	417970	500	31 억	29048	N	N	N	N
127	20241209	111220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8010	-310	5	-3.73	57629990	7176	32.45	8080	8220	7990	10810	5830	8320	8030.94	0.45	0	-398	8573	8446	8303	8176	8033	8510	8240	32	2490	500	5490	10	1	6396700	512	47.96	0.83	12	0.11	167.00	9618.00	20900	20240126	-61.67	7990	20241209	0.25	20900	-61.67	20240126	7990	0.25	20241209	20900	-61.67	20240126	7990	0.25	20241209	2.26	N	417970	500	31 억	29048	N	N	N	N
128	20241209	101216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8110	-210	5	-2.52	41559950	5171	23.38	8080	8220	8000	10810	5830	8320	8037.12	0.45	0	335	8573	8446	8303	8176	8033	8510	8240	32	2490	500	5490	10	1	6396700	519	48.56	0.84	12	0.08	167.00	9618.00	20900	20240126	-61.20	8000	20241209	1.38	20900	-61.20	20240126	8000	1.38	20241209	20900	-61.20	20240126	8000	1.38	20241209	2.26	N	417970	500	31 억	29048	N	N	N	N
129	20241209	091210	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8060	-260	5	-3.12	18294540	2278	10.30	8080	8220	8000	10810	5830	8320	8030.97	0.45	0	561	8573	8446	8303	8176	8033	8510	8240	32	2490	500	5490	10	1	6396700	516	48.26	0.84	12	0.04	167.00	9618.00	20900	20240126	-61.44	8000	20241209	0.75	20900	-61.44	20240126	8000	0.75	20241209	20900	-61.44	20240126	8000	0.75	20241209	2.26	N	417970	500	31 억	29048	N	N	N	N
130	20241206	161208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8320	-60	5	-0.72	181605890	21996	204.56	8300	8430	8160	10890	5870	8380	8256.20	0.44	0	583	8853	8616	8483	8246	8113	8550	8180	32	2510	500	5530	10	1	6396700	532	49.82	0.87	12	0.34	167.00	9618.00	20900	20240126	-60.19	8160	20241206	1.96	20900	-60.19	20240126	8160	1.96	20241206	20900	-60.19	20240126	8160	1.96	20241206	2.46	N	417970	500	31 억	28430	N	N	N	N
131	20241206	151213	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8300	-80	5	-0.95	179201560	21707	201.87	8300	8430	8160	10890	5870	8380	8255.47	0.44	0	671	8853	8616	8483	8246	8113	8550	8180	32	2510	500	5530	10	1	6396700	531	49.70	0.86	12	0.34	167.00	9618.00	20900	20240126	-60.29	8160	20241206	1.72	20900	-60.29	20240126	8160	1.72	20241206	20900	-60.29	20240126	8160	1.72	20241206	2.46	N	417970	500	31 억	28430	N	N	N	N
132	20241206	141210	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8310	-70	5	-0.84	175378370	21247	197.59	8300	8430	8160	10890	5870	8380	8254.27	0.44	0	505	8853	8616	8483	8246	8113	8550	8180	32	2510	500	5530	10	1	6396700	532	49.76	0.86	12	0.33	167.00	9618.00	20900	20240126	-60.24	8160	20241206	1.84	20900	-60.24	20240126	8160	1.84	20241206	20900	-60.24	20240126	8160	1.84	20241206	2.46	N	417970	500	31 억	28430	N	N	N	N
133	20241206	131211	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8210	-170	5	-2.03	148862240	18027	167.65	8300	8430	8160	10890	5870	8380	8257.74	0.44	0	531	8853	8616	8483	8246	8113	8550	8180	32	2510	500	5530	10	1	6396700	525	49.16	0.85	12	0.28	167.00	9618.00	20900	20240126	-60.72	8160	20241206	0.61	20900	-60.72	20240126	8160	0.61	20241206	20900	-60.72	20240126	8160	0.61	20241206	2.46	N	417970	500	31 억	28430	N	N	N	N
134	20241206	121202	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8320	-60	5	-0.72	139801860	16925	157.40	8300	8430	8160	10890	5870	8380	8260.08	0.44	0	593	8853	8616	8483	8246	8113	8550	8180	32	2510	500	5530	10	1	6396700	532	49.82	0.87	12	0.26	167.00	9618.00	20900	20240126	-60.19	8160	20241206	1.96	20900	-60.19	20240126	8160	1.96	20241206	20900	-60.19	20240126	8160	1.96	20241206	2.46	N	417970	500	31 억	28430	N	N	N	N
135	20241206	111201	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8160	-220	5	-2.63	104733420	12669	117.82	8300	8430	8160	10890	5870	8380	8266.91	0.44	0	-56	8853	8616	8483	8246	8113	8550	8180	32	2510	500	5530	10	1	6396700	522	48.86	0.85	12	0.20	167.00	9618.00	20900	20240126	-60.96	8160	20241206	0.00	20900	-60.96	20240126	8160	0.00	20241206	20900	-60.96	20240126	8160	0.00	20241206	2.46	N	417970	500	31 억	28430	N	N	N	N
136	20241206	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8300	-80	5	-0.95	34402290	4140	38.50	8300	8430	8270	10890	5870	8380	8309.73	0.44	0	-16	8853	8616	8483	8246	8113	8550	8180	32	2510	500	5530	10	1	6396700	531	49.70	0.86	12	0.06	167.00	9618.00	20900	20240126	-60.29	8250	20241204	0.61	20900	-60.29	20240126	8250	0.61	20241204	20900	-60.29	20240126	8250	0.61	20241204	2.46	N	417970	500	31 억	28430	N	N	N	N
137	20241206	091211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8430	50	2	0.60	9957180	1197	11.13	8300	8430	8300	10890	5870	8380	8318.45	0.44	0	180	8853	8616	8483	8246	8113	8550	8180	32	2510	500	5530	10	1	6396700	539	50.48	0.88	12	0.02	167.00	9618.00	20900	20240126	-59.67	8250	20241204	2.18	20900	-59.67	20240126	8250	2.18	20241204	20900	-59.67	20240126	8250	2.18	20241204	2.46	N	417970	500	31 억	28430	N	N	N	N
138	20241205	161145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8380	-220	5	-2.56	90453360	10650	31.20	8600	8720	8350	11180	6020	8600	8493.28	0.44	0	186	9126	8862	8556	8292	7986	8710	8140	32	2580	500	5670	10	1	6396700	536	50.18	0.87	12	0.17	167.00	9618.00	20900	20240126	-59.90	8250	20241204	1.58	20900	-59.90	20240126	8250	1.58	20241204	20900	-59.90	20240126	8250	1.58	20241204	2.50	N	417970	500	31 억	28278	N	N	N	N
139	20241205	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8490	-110	5	-1.28	84294060	9915	29.05	8600	8720	8350	11180	6020	8600	8501.67	0.44	0	880	9126	8862	8556	8292	7986	8710	8140	32	2580	500	5670	10	1	6396700	543	50.84	0.88	12	0.16	167.00	9618.00	20900	20240126	-59.38	8250	20241204	2.91	20900	-59.38	20240126	8250	2.91	20241204	20900	-59.38	20240126	8250	2.91	20241204	2.50	N	417970	500	31 억	28278	N	N	N	N
140	20241205	141138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8530	-70	5	-0.81	58936150	6906	20.23	8600	8720	8350	11180	6020	8600	8534.05	0.44	0	-198	9126	8862	8556	8292	7986	8710	8140	32	2580	500	5670	10	1	6396700	546	51.08	0.89	12	0.11	167.00	9618.00	20900	20240126	-59.19	8250	20241204	3.39	20900	-59.19	20240126	8250	3.39	20241204	20900	-59.19	20240126	8250	3.39	20241204	2.50	N	417970	500	31 억	28278	N	N	N	N
141	20241205	131149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8690	90	2	1.05	55120550	6463	18.94	8600	8720	8350	11180	6020	8600	8528.63	0.44	0	21	9126	8862	8556	8292	7986	8710	8140	32	2580	500	5670	10	1	6396700	556	52.04	0.90	12	0.10	167.00	9618.00	20900	20240126	-58.42	8250	20241204	5.33	20900	-58.42	20240126	8250	5.33	20241204	20900	-58.42	20240126	8250	5.33	20241204	2.50	N	417970	500	31 억	28278	N	N	N	N
142	20241205	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8690	90	2	1.05	51645640	6062	17.76	8600	8690	8350	11180	6020	8600	8519.57	0.44	0	230	9126	8862	8556	8292	7986	8710	8140	32	2580	500	5670	10	1	6396700	556	52.04	0.90	12	0.09	167.00	9618.00	20900	20240126	-58.42	8250	20241204	5.33	20900	-58.42	20240126	8250	5.33	20241204	20900	-58.42	20240126	8250	5.33	20241204	2.50	N	417970	500	31 억	28278	N	N	N	N
143	20241205	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8550	-50	5	-0.58	47056820	5531	16.21	8600	8650	8350	11180	6020	8600	8507.83	0.44	0	248	9126	8862	8556	8292	7986	8710	8140	32	2580	500	5670	10	1	6396700	547	51.20	0.89	12	0.09	167.00	9618.00	20900	20240126	-59.09	8250	20241204	3.64	20900	-59.09	20240126	8250	3.64	20241204	20900	-59.09	20240126	8250	3.64	20241204	2.50	N	417970	500	31 억	28278	N	N	N	N
144	20241205	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8490	-110	5	-1.28	43681520	5136	15.05	8600	8650	8350	11180	6020	8600	8504.97	0.44	0	209	9126	8862	8556	8292	7986	8710	8140	32	2580	500	5670	10	1	6396700	543	50.84	0.88	12	0.08	167.00	9618.00	20900	20240126	-59.38	8250	20241204	2.91	20900	-59.38	20240126	8250	2.91	20241204	20900	-59.38	20240126	8250	2.91	20241204	2.50	N	417970	500	31 억	28278	N	N	N	N
145	20241205	091153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8520	-80	5	-0.93	17086740	1997	5.85	8600	8650	8510	11180	6020	8600	8556.20	0.44	0	-79	9126	8862	8556	8292	7986	8710	8140	32	2580	500	5670	10	1	6396700	545	51.02	0.89	12	0.03	167.00	9618.00	20900	20240126	-59.23	8250	20241204	3.27	20900	-59.23	20240126	8250	3.27	20241204	20900	-59.23	20240126	8250	3.27	20241204	2.50	N	417970	500	31 억	28278	N	N	N	N
146	20241204	161126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8600	-240	5	-2.71	287777550	34092	778.00	8650	8820	8250	11490	6190	8840	8441.20	0.56	0	-829	9046	8942	8796	8692	8546	8995	8745	32	2650	500	5830	10	1	6396700	550	51.50	0.89	12	0.53	167.00	9618.00	20900	20240126	-58.85	8250	20241204	4.24	20900	-58.85	20240126	8250	4.24	20241204	20900	-58.85	20240126	8250	4.24	20241204	2.51	N	417970	500	31 억	35507	N	N	N	N
147	20241204	151128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8610	-230	5	-2.60	280694090	33265	759.13	8650	8820	8250	11490	6190	8840	8438.12	0.56	0	-682	9046	8942	8796	8692	8546	8995	8745	32	2650	500	5830	10	1	6396700	551	51.56	0.90	12	0.52	167.00	9618.00	20900	20240126	-58.80	8250	20241204	4.36	20900	-58.80	20240126	8250	4.36	20241204	20900	-58.80	20240126	8250	4.36	20241204	2.51	N	417970	500	31 억	35507	N	N	N	N
148	20241204	141130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8540	-300	5	-3.39	277156150	32853	749.73	8650	8820	8250	11490	6190	8840	8436.25	0.56	0	-711	9046	8942	8796	8692	8546	8995	8745	32	2650	500	5830	10	1	6396700	546	51.14	0.89	12	0.51	167.00	9618.00	20900	20240126	-59.14	8250	20241204	3.52	20900	-59.14	20240126	8250	3.52	20241204	20900	-59.14	20240126	8250	3.52	20241204	2.51	N	417970	500	31 억	35507	N	N	N	N
149	20241204	131124	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8570	-270	5	-3.05	266412530	31601	721.15	8650	8820	8250	11490	6190	8840	8430.51	0.56	0	-491	9046	8942	8796	8692	8546	8995	8745	32	2650	500	5830	10	1	6396700	548	51.32	0.89	12	0.49	167.00	9618.00	20900	20240126	-59.00	8250	20241204	3.88	20900	-59.00	20240126	8250	3.88	20241204	20900	-59.00	20240126	8250	3.88	20241204	2.51	N	417970	500	31 억	35507	N	N	N	N
150	20241204	121118	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8390	-450	5	-5.09	250037030	29670	677.09	8650	8820	8250	11490	6190	8840	8427.27	0.56	0	-709	9046	8942	8796	8692	8546	8995	8745	32	2650	500	5830	10	1	6396700	537	50.24	0.87	12	0.46	167.00	9618.00	20900	20240126	-59.86	8250	20241204	1.70	20900	-59.86	20240126	8250	1.70	20241204	20900	-59.86	20240126	8250	1.70	20241204	2.51	N	417970	500	31 억	35507	N	N	N	N
151	20241204	111106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8500	-340	5	-3.85	236291980	28033	639.73	8650	8820	8250	11490	6190	8840	8429.07	0.56	0	-388	9046	8942	8796	8692	8546	8995	8745	32	2650	500	5830	10	1	6396700	544	50.90	0.88	12	0.44	167.00	9618.00	20900	20240126	-59.33	8250	20241204	3.03	20900	-59.33	20240126	8250	3.03	20241204	20900	-59.33	20240126	8250	3.03	20241204	2.51	N	417970	500	31 억	35507	N	N	N	N
152	20241204	101108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8430	-410	5	-4.64	202176590	23979	547.22	8650	8820	8250	11490	6190	8840	8431.40	0.56	0	466	9046	8942	8796	8692	8546	8995	8745	32	2650	500	5830	10	1	6396700	539	50.48	0.88	12	0.37	167.00	9618.00	20900	20240126	-59.67	8250	20241204	2.18	20900	-59.67	20240126	8250	2.18	20241204	20900	-59.67	20240126	8250	2.18	20241204	2.51	N	417970	500	31 억	35507	N	N	N	N
153	20241204	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8770	-70	5	-0.79	1376540	158	3.61	8650	8820	8650	11490	6190	8840	8712.28	0.56	0	-33	9046	8942	8796	8692	8546	8995	8745	32	2650	500	5830	10	1	6396700	561	52.51	0.91	12	0.00	167.00	9618.00	20900	20240126	-58.04	8360	20241114	4.90	20900	-58.04	20240126	8360	4.90	20241114	20900	-58.04	20240126	8360	4.90	20241114	2.51	N	417970	500	31 억	35507	N	N	N	N
154	20241203	161215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8840	80	2	0.91	37543600	4282	39.72	8650	8900	8650	11380	6140	8760	8767.72	0.55	0	266	9286	9022	8886	8622	8486	8955	8555	32	2620	500	5780	10	1	6396700	565	52.93	0.92	12	0.07	167.00	9618.00	20900	20240126	-57.70	8360	20241114	5.74	20900	-57.70	20240126	8360	5.74	20241114	20900	-57.70	20240126	8360	5.74	20241114	2.52	N	417970	500	31 억	35241	N	N	N	N
155	20241203	151303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8780	20	2	0.23	34118370	3892	36.10	8650	8900	8650	11380	6140	8760	8766.28	0.55	0	275	9286	9022	8886	8622	8486	8955	8555	32	2620	500	5780	10	1	6396700	562	52.57	0.91	12	0.06	167.00	9618.00	20900	20240126	-57.99	8360	20241114	5.02	20900	-57.99	20240126	8360	5.02	20241114	20900	-57.99	20240126	8360	5.02	20241114	2.52	N	417970	500	31 억	35241	N	N	N	N
156	20241203	141238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8770	10	2	0.11	24384930	2782	25.80	8650	8900	8650	11380	6140	8760	8765.25	0.55	0	2	9286	9022	8886	8622	8486	8955	8555	32	2620	500	5780	10	1	6396700	561	52.51	0.91	12	0.04	167.00	9618.00	20900	20240126	-58.04	8360	20241114	4.90	20900	-58.04	20240126	8360	4.90	20241114	20900	-58.04	20240126	8360	4.90	20241114	2.52	N	417970	500	31 억	35241	N	N	N	N
157	20241203	131236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8770	10	2	0.11	16107050	1835	17.02	8650	8900	8650	11380	6140	8760	8777.68	0.55	0	24	9286	9022	8886	8622	8486	8955	8555	32	2620	500	5780	10	1	6396700	561	52.51	0.91	12	0.03	167.00	9618.00	20900	20240126	-58.04	8360	20241114	4.90	20900	-58.04	20240126	8360	4.90	20241114	20900	-58.04	20240126	8360	4.90	20241114	2.52	N	417970	500	31 억	35241	N	N	N	N
158	20241203	121258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8830	70	2	0.80	13426590	1530	14.19	8650	8900	8650	11380	6140	8760	8775.55	0.55	0	28	9286	9022	8886	8622	8486	8955	8555	32	2620	500	5780	10	1	6396700	565	52.87	0.92	12	0.02	167.00	9618.00	20900	20240126	-57.75	8360	20241114	5.62	20900	-57.75	20240126	8360	5.62	20241114	20900	-57.75	20240126	8360	5.62	20241114	2.52	N	417970	500	31 억	35241	N	N	N	N
159	20241203	111228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8880	120	2	1.37	10043390	1143	10.60	8650	8900	8650	11380	6140	8760	8786.87	0.55	0	-32	9286	9022	8886	8622	8486	8955	8555	32	2620	500	5780	10	1	6396700	568	53.17	0.92	12	0.02	167.00	9618.00	20900	20240126	-57.51	8360	20241114	6.22	20900	-57.51	20240126	8360	6.22	20241114	20900	-57.51	20240126	8360	6.22	20241114	2.52	N	417970	500	31 억	35241	N	N	N	N
160	20241203	101215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	40	2	0.46	7203640	823	7.63	8650	8800	8650	11380	6140	8760	8752.90	0.55	0	-15	9286	9022	8886	8622	8486	8955	8555	32	2620	500	5780	10	1	6396700	563	52.69	0.91	12	0.01	167.00	9618.00	20900	20240126	-57.89	8360	20241114	5.26	20900	-57.89	20240126	8360	5.26	20241114	20900	-57.89	20240126	8360	5.26	20241114	2.52	N	417970	500	31 억	35241	N	N	N	N
161	20241203	091203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	40	2	0.46	1992870	229	2.12	8650	8800	8650	11380	6140	8760	8702.49	0.55	0	67	9286	9022	8886	8622	8486	8955	8555	32	2620	500	5780	10	1	6396700	563	52.69	0.91	12	0.00	167.00	9618.00	20900	20240126	-57.89	8360	20241114	5.26	20900	-57.89	20240126	8360	5.26	20241114	20900	-57.89	20240126	8360	5.26	20241114	2.52	N	417970	500	31 억	35241	N	N	N	N
162	20241202	161145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8760	-340	5	-3.74	94999120	10749	120.07	9110	9150	8750	11830	6370	9100	8837.96	0.57	0	-1029	9420	9260	9130	8970	8840	9195	8905	32	2730	500	6000	10	1	6396700	560	52.46	0.91	12	0.17	167.00	9618.00	20900	20240126	-58.09	8360	20241114	4.78	20900	-58.09	20240126	8360	4.78	20241114	20900	-58.09	20240126	8360	4.78	20241114	2.52	N	417970	500	31 억	36209	N	N	N	N
163	20241202	151358	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	-300	5	-3.30	92318200	10443	116.66	9110	9150	8750	11830	6370	9100	8840.20	0.57	0	-892	9420	9260	9130	8970	8840	9195	8905	32	2730	500	6000	10	1	6396700	563	52.69	0.91	12	0.16	167.00	9618.00	20900	20240126	-57.89	8360	20241114	5.26	20900	-57.89	20240126	8360	5.26	20241114	20900	-57.89	20240126	8360	5.26	20241114	2.52	N	417970	500	31 억	36209	N	N	N	N
164	20241202	141250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8880	-220	5	-2.42	76700820	8667	96.82	9110	9150	8750	11830	6370	9100	8849.75	0.57	0	-683	9420	9260	9130	8970	8840	9195	8905	32	2730	500	6000	10	1	6396700	568	53.17	0.92	12	0.14	167.00	9618.00	20900	20240126	-57.51	8360	20241114	6.22	20900	-57.51	20240126	8360	6.22	20241114	20900	-57.51	20240126	8360	6.22	20241114	2.52	N	417970	500	31 억	36209	N	N	N	N
165	20241202	131200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8780	-320	5	-3.52	68647550	7752	86.60	9110	9150	8750	11830	6370	9100	8855.46	0.57	0	-359	9420	9260	9130	8970	8840	9195	8905	32	2730	500	6000	10	1	6396700	562	52.57	0.91	12	0.12	167.00	9618.00	20900	20240126	-57.99	8360	20241114	5.02	20900	-57.99	20240126	8360	5.02	20241114	20900	-57.99	20240126	8360	5.02	20241114	2.52	N	417970	500	31 억	36209	N	N	N	N
166	20241202	121230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8820	-280	5	-3.08	61583330	6948	77.61	9110	9150	8780	11830	6370	9100	8863.46	0.57	0	-173	9420	9260	9130	8970	8840	9195	8905	32	2730	500	6000	10	1	6396700	564	52.81	0.92	12	0.11	167.00	9618.00	20900	20240126	-57.80	8360	20241114	5.50	20900	-57.80	20240126	8360	5.50	20241114	20900	-57.80	20240126	8360	5.50	20241114	2.52	N	417970	500	31 억	36209	N	N	N	N
167	20241202	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8840	-260	5	-2.86	42362780	4770	53.28	9110	9150	8790	11830	6370	9100	8881.09	0.57	0	-97	9420	9260	9130	8970	8840	9195	8905	32	2730	500	6000	10	1	6396700	565	52.93	0.92	12	0.07	167.00	9618.00	20900	20240126	-57.70	8360	20241114	5.74	20900	-57.70	20240126	8360	5.74	20241114	20900	-57.70	20240126	8360	5.74	20241114	2.52	N	417970	500	31 억	36209	N	N	N	N
168	20241202	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9010	-90	5	-0.99	11435780	1262	14.10	9110	9150	8890	11830	6370	9100	9061.63	0.57	0	-249	9420	9260	9130	8970	8840	9195	8905	32	2730	500	6000	10	1	6396700	576	53.95	0.94	12	0.02	167.00	9618.00	20900	20240126	-56.89	8360	20241114	7.78	20900	-56.89	20240126	8360	7.78	20241114	20900	-56.89	20240126	8360	7.78	20241114	2.52	N	417970	500	31 억	36209	N	N	N	N
169	20241202	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9120	20	2	0.22	3163730	347	3.88	9110	9150	9110	11830	6370	9100	9117.38	0.57	0	26	9420	9260	9130	8970	8840	9195	8905	32	2730	500	6000	10	1	6396700	583	54.61	0.95	12	0.01	167.00	9618.00	20900	20240126	-56.36	8360	20241114	9.09	20900	-56.36	20240126	8360	9.09	20241114	20900	-56.36	20240126	8360	9.09	20241114	2.52	N	417970	500	31 억	36209	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History