KissMeData/451220/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161406	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7770	260	2	3.46	169009350	22055	56.19	7510	7770	7510	9760	5260	7510	7662.95	2.34	10483	10384	7983	7746	7603	7366	7223	7675	7295	39	2250	500	4650	10	1	7874611	612	-22.33	2.30	12	0.28	-348.00	3372.00	31350	20240405	-75.22	6110	20241209	27.17	31350	-75.22	20240405	6110	27.17	20241209	31350	-75.22	20240405	6110	27.17	20241209	1.37	N	451220	500	39 억	184054	N	N	0	N	N
3	20241231	151350	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7770	260	2	3.46	169009350	22055	56.19	7510	7770	7510	9760	5260	7510	7662.95	2.34	10483	10384	7983	7746	7603	7366	7223	7675	7295	39	2250	500	4650	10	1	7874611	612	-22.33	2.30	12	0.28	-348.00	3372.00	31350	20240405	-75.22	6110	20241209	27.17	31350	-75.22	20240405	6110	27.17	20241209	31350	-75.22	20240405	6110	27.17	20241209	1.37	N	451220	500	39 억	184054	N	N	0	N	N
4	20241231	141359	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7770	260	2	3.46	169009350	22055	56.19	7510	7770	7510	9760	5260	7510	7662.95	2.34	10483	10384	7983	7746	7603	7366	7223	7675	7295	39	2250	500	4650	10	1	7874611	612	-22.33	2.30	12	0.28	-348.00	3372.00	31350	20240405	-75.22	6110	20241209	27.17	31350	-75.22	20240405	6110	27.17	20241209	31350	-75.22	20240405	6110	27.17	20241209	1.37	N	451220	500	39 억	184054	N	N	0	N	N
5	20241231	131406	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7770	260	2	3.46	169009350	22055	56.19	7510	7770	7510	9760	5260	7510	7662.95	2.34	10483	10384	7983	7746	7603	7366	7223	7675	7295	39	2250	500	4650	10	1	7874611	612	-22.33	2.30	12	0.28	-348.00	3372.00	31350	20240405	-75.22	6110	20241209	27.17	31350	-75.22	20240405	6110	27.17	20241209	31350	-75.22	20240405	6110	27.17	20241209	1.37	N	451220	500	39 억	184054	N	N	0	N	N
6	20241231	121404	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7770	260	2	3.46	169009350	22055	56.19	7510	7770	7510	9760	5260	7510	7662.95	2.34	10483	10384	7983	7746	7603	7366	7223	7675	7295	39	2250	500	4650	10	1	7874611	612	-22.33	2.30	12	0.28	-348.00	3372.00	31350	20240405	-75.22	6110	20241209	27.17	31350	-75.22	20240405	6110	27.17	20241209	31350	-75.22	20240405	6110	27.17	20241209	1.37	N	451220	500	39 억	184054	N	N	0	N	N
7	20241231	111404	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7770	260	2	3.46	169009350	22055	56.19	7510	7770	7510	9760	5260	7510	7662.95	2.34	10483	10384	7983	7746	7603	7366	7223	7675	7295	39	2250	500	4650	10	1	7874611	612	-22.33	2.30	12	0.28	-348.00	3372.00	31350	20240405	-75.22	6110	20241209	27.17	31350	-75.22	20240405	6110	27.17	20241209	31350	-75.22	20240405	6110	27.17	20241209	1.37	N	451220	500	39 억	184054	N	N	0	N	N
8	20241231	101358	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7770	260	2	3.46	169009350	22055	56.19	7510	7770	7510	9760	5260	7510	7662.95	2.34	10483	10384	7983	7746	7603	7366	7223	7675	7295	39	2250	500	4650	10	1	7874611	612	-22.33	2.30	12	0.28	-348.00	3372.00	31350	20240405	-75.22	6110	20241209	27.17	31350	-75.22	20240405	6110	27.17	20241209	31350	-75.22	20240405	6110	27.17	20241209	1.37	N	451220	500	39 억	184054	N	N	0	N	N
9	20241231	091401	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7770	260	2	3.46	169009350	22055	56.19	7510	7770	7510	9760	5260	7510	7662.95	2.34	10483	10384	7983	7746	7603	7366	7223	7675	7295	39	2250	500	4650	10	1	7874611	612	-22.33	2.30	12	0.28	-348.00	3372.00	31350	20240405	-75.22	6110	20241209	27.17	31350	-75.22	20240405	6110	27.17	20241209	31350	-75.22	20240405	6110	27.17	20241209	1.37	N	451220	500	39 억	184054	N	N	0	N	N
10	20241230	161352	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7770	260	2	3.46	167167360	21815	55.58	7510	7770	7510	9760	5260	7510	7662.95	2.20	0	10384	7983	7746	7603	7366	7223	7675	7295	39	2250	500	4650	10	1	7874611	612	-22.33	2.30	12	0.28	-348.00	3372.00	31350	20240405	-75.22	6110	20241209	27.17	31350	-75.22	20240405	6110	27.17	20241209	31350	-75.22	20240405	6110	27.17	20241209	1.37	N	451220	500	39 억	173571	N	N	0	N	N
11	20241230	151401	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7750	240	2	3.20	162816180	21255	54.15	7510	7770	7510	9760	5260	7510	7660.14	2.20	0	10169	7983	7746	7603	7366	7223	7675	7295	39	2250	500	4650	10	1	7874611	610	-22.27	2.30	12	0.27	-348.00	3372.00	31350	20240405	-75.28	6110	20241209	26.84	31350	-75.28	20240405	6110	26.84	20241209	31350	-75.28	20240405	6110	26.84	20241209	1.37	N	451220	500	39 억	173571	N	N	0	N	N
12	20241230	141400	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7670	160	2	2.13	111741340	14639	37.30	7510	7690	7510	9760	5260	7510	7633.13	2.20	0	5241	7983	7746	7603	7366	7223	7675	7295	39	2250	500	4650	10	1	7874611	604	-22.04	2.27	12	0.19	-348.00	3372.00	31350	20240405	-75.53	6110	20241209	25.53	31350	-75.53	20240405	6110	25.53	20241209	31350	-75.53	20240405	6110	25.53	20241209	1.37	N	451220	500	39 억	173571	N	N	0	N	N
13	20241230	131402	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7640	130	2	1.73	89008170	11667	29.72	7510	7690	7510	9760	5260	7510	7629.05	2.20	0	2918	7983	7746	7603	7366	7223	7675	7295	39	2250	500	4650	10	1	7874611	602	-21.95	2.27	12	0.15	-348.00	3372.00	31350	20240405	-75.63	6110	20241209	25.04	31350	-75.63	20240405	6110	25.04	20241209	31350	-75.63	20240405	6110	25.04	20241209	1.37	N	451220	500	39 억	173571	N	N	0	N	N
14	20241230	121356	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7640	130	2	1.73	83552200	10952	27.90	7510	7690	7510	9760	5260	7510	7628.94	2.20	0	3012	7983	7746	7603	7366	7223	7675	7295	39	2250	500	4650	10	1	7874611	602	-21.95	2.27	12	0.14	-348.00	3372.00	31350	20240405	-75.63	6110	20241209	25.04	31350	-75.63	20240405	6110	25.04	20241209	31350	-75.63	20240405	6110	25.04	20241209	1.37	N	451220	500	39 억	173571	N	N	0	N	N
15	20241230	111354	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7670	160	2	2.13	55900610	7337	18.69	7510	7690	7510	9760	5260	7510	7619.00	2.20	0	4080	7983	7746	7603	7366	7223	7675	7295	39	2250	500	4650	10	1	7874611	604	-22.04	2.27	12	0.09	-348.00	3372.00	31350	20240405	-75.53	6110	20241209	25.53	31350	-75.53	20240405	6110	25.53	20241209	31350	-75.53	20240405	6110	25.53	20241209	1.37	N	451220	500	39 억	173571	N	N	0	N	N
16	20241230	101356	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7620	110	2	1.46	24639080	3250	8.28	7510	7630	7510	9760	5260	7510	7581.26	2.20	0	1543	7983	7746	7603	7366	7223	7675	7295	39	2250	500	4650	10	1	7874611	600	-21.90	2.26	12	0.04	-348.00	3372.00	31350	20240405	-75.69	6110	20241209	24.71	31350	-75.69	20240405	6110	24.71	20241209	31350	-75.69	20240405	6110	24.71	20241209	1.37	N	451220	500	39 억	173571	N	N	0	N	N
17	20241230	091401	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7560	50	2	0.67	7942250	1051	2.68	7510	7620	7510	9760	5260	7510	7556.85	2.20	0	-161	7983	7746	7603	7366	7223	7675	7295	39	2250	500	4650	10	1	7874611	595	-21.72	2.24	12	0.01	-348.00	3372.00	31350	20240405	-75.89	6110	20241209	23.73	31350	-75.89	20240405	6110	23.73	20241209	31350	-75.89	20240405	6110	23.73	20241209	1.37	N	451220	500	39 억	173571	N	N	0	N	N
18	20241227	161352	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7510	-140	5	-1.83	297860740	39082	178.92	7580	7840	7460	9940	5360	7650	7621.43	2.10	0	8148	7923	7786	7693	7556	7463	7740	7510	39	2290	500	4740	10	1	7874611	591	-21.58	2.23	12	0.50	-348.00	3372.00	31350	20240405	-76.04	6110	20241209	22.91	31350	-76.04	20240405	6110	22.91	20241209	31350	-76.04	20240405	6110	22.91	20241209	1.36	N	451220	500	39 억	165423	N	N	0	N	N
19	20241227	151352	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7530	-120	5	-1.57	281232920	36870	168.80	7580	7840	7460	9940	5360	7650	7627.69	2.10	0	7987	7923	7786	7693	7556	7463	7740	7510	39	2290	500	4740	10	1	7874611	593	-21.64	2.23	12	0.47	-348.00	3372.00	31350	20240405	-75.98	6110	20241209	23.24	31350	-75.98	20240405	6110	23.24	20241209	31350	-75.98	20240405	6110	23.24	20241209	1.36	N	451220	500	39 억	165423	N	N	0	N	N
20	20241227	141354	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7520	-130	5	-1.70	260064780	34070	155.98	7580	7840	7460	9940	5360	7650	7633.25	2.10	0	5926	7923	7786	7693	7556	7463	7740	7510	39	2290	500	4740	10	1	7874611	592	-21.61	2.23	12	0.43	-348.00	3372.00	31350	20240405	-76.01	6110	20241209	23.08	31350	-76.01	20240405	6110	23.08	20241209	31350	-76.01	20240405	6110	23.08	20241209	1.36	N	451220	500	39 억	165423	N	N	0	N	N
21	20241227	131352	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7520	-130	5	-1.70	243307610	31844	145.79	7580	7840	7460	9940	5360	7650	7640.61	2.10	0	4478	7923	7786	7693	7556	7463	7740	7510	39	2290	500	4740	10	1	7874611	592	-21.61	2.23	12	0.40	-348.00	3372.00	31350	20240405	-76.01	6110	20241209	23.08	31350	-76.01	20240405	6110	23.08	20241209	31350	-76.01	20240405	6110	23.08	20241209	1.36	N	451220	500	39 억	165423	N	N	0	N	N
22	20241227	121353	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	-150	5	-1.96	227181210	29704	135.99	7580	7840	7460	9940	5360	7650	7648.17	2.10	0	4341	7923	7786	7693	7556	7463	7740	7510	39	2290	500	4740	10	1	7874611	591	-21.55	2.22	12	0.38	-348.00	3372.00	31350	20240405	-76.08	6110	20241209	22.75	31350	-76.08	20240405	6110	22.75	20241209	31350	-76.08	20240405	6110	22.75	20241209	1.36	N	451220	500	39 억	165423	N	N	0	N	N
23	20241227	111352	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7590	-60	5	-0.78	168767280	21922	100.36	7580	7840	7570	9940	5360	7650	7698.53	2.10	0	6923	7923	7786	7693	7556	7463	7740	7510	39	2290	500	4740	10	1	7874611	598	-21.81	2.25	12	0.28	-348.00	3372.00	31350	20240405	-75.79	6110	20241209	24.22	31350	-75.79	20240405	6110	24.22	20241209	31350	-75.79	20240405	6110	24.22	20241209	1.36	N	451220	500	39 억	165423	N	N	0	N	N
24	20241227	101351	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	140	2	1.83	107149500	13911	63.69	7580	7840	7570	9940	5360	7650	7702.50	2.10	0	8085	7923	7786	7693	7556	7463	7740	7510	39	2290	500	4740	10	1	7874611	613	-22.39	2.31	12	0.18	-348.00	3372.00	31350	20240405	-75.15	6110	20241209	27.50	31350	-75.15	20240405	6110	27.50	20241209	31350	-75.15	20240405	6110	27.50	20241209	1.36	N	451220	500	39 억	165423	N	N	0	N	N
25	20241227	091356	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7700	50	2	0.65	26795540	3525	16.14	7580	7700	7570	9940	5360	7650	7601.57	2.10	0	3461	7923	7786	7693	7556	7463	7740	7510	39	2290	500	4740	10	1	7874611	606	-22.13	2.28	12	0.04	-348.00	3372.00	31350	20240405	-75.44	6110	20241209	26.02	31350	-75.44	20240405	6110	26.02	20241209	31350	-75.44	20240405	6110	26.02	20241209	1.36	N	451220	500	39 억	165423	N	N	0	N	N
26	20241226	161345	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	-120	5	-1.54	166127800	21643	102.54	7800	7830	7600	10100	5440	7770	7675.82	2.04	0	4419	7970	7870	7760	7660	7550	7815	7605	39	2330	500	4810	10	1	7874611	602	-21.98	2.27	12	0.27	-348.00	3372.00	31350	20240405	-75.60	6110	20241209	25.20	31350	-75.60	20240405	6110	25.20	20241209	31350	-75.60	20240405	6110	25.20	20241209	1.36	N	451220	500	39 억	160996	N	N	0	N	N
27	20241226	151343	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	-160	5	-2.06	159453320	20770	98.41	7800	7830	7600	10100	5440	7770	7677.10	2.04	0	4587	7970	7870	7760	7660	7550	7815	7605	39	2330	500	4810	10	1	7874611	599	-21.87	2.26	12	0.26	-348.00	3372.00	31350	20240405	-75.73	6110	20241209	24.55	31350	-75.73	20240405	6110	24.55	20241209	31350	-75.73	20240405	6110	24.55	20241209	1.36	N	451220	500	39 억	160996	N	N	0	N	N
28	20241226	141341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7690	-80	5	-1.03	134084210	17443	82.64	7800	7830	7620	10100	5440	7770	7686.99	2.04	0	3783	7970	7870	7760	7660	7550	7815	7605	39	2330	500	4810	10	1	7874611	606	-22.10	2.28	12	0.22	-348.00	3372.00	31350	20240405	-75.47	6110	20241209	25.86	31350	-75.47	20240405	6110	25.86	20241209	31350	-75.47	20240405	6110	25.86	20241209	1.36	N	451220	500	39 억	160996	N	N	0	N	N
29	20241226	131342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7710	-60	5	-0.77	123440500	16063	76.11	7800	7830	7620	10100	5440	7770	7684.77	2.04	0	3495	7970	7870	7760	7660	7550	7815	7605	39	2330	500	4810	10	1	7874611	607	-22.16	2.29	12	0.20	-348.00	3372.00	31350	20240405	-75.41	6110	20241209	26.19	31350	-75.41	20240405	6110	26.19	20241209	31350	-75.41	20240405	6110	26.19	20241209	1.36	N	451220	500	39 억	160996	N	N	0	N	N
30	20241226	121340	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	-100	5	-1.29	110411710	14365	68.06	7800	7830	7620	10100	5440	7770	7686.16	2.04	0	2510	7970	7870	7760	7660	7550	7815	7605	39	2330	500	4810	10	1	7874611	604	-22.04	2.27	12	0.18	-348.00	3372.00	31350	20240405	-75.53	6110	20241209	25.53	31350	-75.53	20240405	6110	25.53	20241209	31350	-75.53	20240405	6110	25.53	20241209	1.36	N	451220	500	39 억	160996	N	N	0	N	N
31	20241226	111339	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	-120	5	-1.54	76659000	9946	47.12	7800	7830	7650	10100	5440	7770	7707.52	2.04	0	2295	7970	7870	7760	7660	7550	7815	7605	39	2330	500	4810	10	1	7874611	602	-21.98	2.27	12	0.13	-348.00	3372.00	31350	20240405	-75.60	6110	20241209	25.20	31350	-75.60	20240405	6110	25.20	20241209	31350	-75.60	20240405	6110	25.20	20241209	1.36	N	451220	500	39 억	160996	N	N	0	N	N
32	20241226	101342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7740	-30	5	-0.39	43568130	5640	26.72	7800	7830	7690	10100	5440	7770	7724.85	2.04	0	808	7970	7870	7760	7660	7550	7815	7605	39	2330	500	4810	10	1	7874611	609	-22.24	2.30	12	0.07	-348.00	3372.00	31350	20240405	-75.31	6110	20241209	26.68	31350	-75.31	20240405	6110	26.68	20241209	31350	-75.31	20240405	6110	26.68	20241209	1.36	N	451220	500	39 억	160996	N	N	0	N	N
33	20241226	091337	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7760	-10	5	-0.13	10479230	1347	6.38	7800	7830	7750	10100	5440	7770	7779.68	2.04	0	173	7970	7870	7760	7660	7550	7815	7605	39	2330	500	4810	10	1	7874611	611	-22.30	2.30	12	0.02	-348.00	3372.00	31350	20240405	-75.25	6110	20241209	27.00	31350	-75.25	20240405	6110	27.00	20241209	31350	-75.25	20240405	6110	27.00	20241209	1.36	N	451220	500	39 억	160996	N	N	0	N	N
34	20241224	161339	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7770	-50	5	-0.64	162882290	21041	52.05	7790	7860	7650	10160	5480	7820	7741.19	2.12	0	-6024	8113	7966	7773	7626	7433	8040	7700	39	2340	500	4840	10	1	7874611	612	-22.33	2.30	12	0.27	-348.00	3372.00	31350	20240405	-75.22	6110	20241209	27.17	31350	-75.22	20240405	6110	27.17	20241209	31350	-75.22	20240405	6110	27.17	20241209	1.37	N	451220	500	39 억	166807	N	N	6	N	N
35	20241224	151340	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7740	-80	5	-1.02	150364210	19429	48.06	7790	7860	7650	10160	5480	7820	7739.16	2.12	0	-5410	8113	7966	7773	7626	7433	8040	7700	39	2340	500	4840	10	1	7874611	609	-22.24	2.30	12	0.25	-348.00	3372.00	31350	20240405	-75.31	6110	20241209	26.68	31350	-75.31	20240405	6110	26.68	20241209	31350	-75.31	20240405	6110	26.68	20241209	1.37	N	451220	500	39 억	166807	N	N	6	N	N
36	20241224	141336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7780	-40	5	-0.51	130859490	16910	41.83	7790	7860	7650	10160	5480	7820	7738.59	2.12	0	-6608	8113	7966	7773	7626	7433	8040	7700	39	2340	500	4840	10	1	7874611	613	-22.36	2.31	12	0.21	-348.00	3372.00	31350	20240405	-75.18	6110	20241209	27.33	31350	-75.18	20240405	6110	27.33	20241209	31350	-75.18	20240405	6110	27.33	20241209	1.37	N	451220	500	39 억	166807	N	N	6	N	N
37	20241224	131339	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	-70	5	-0.90	113262280	14645	36.23	7790	7860	7650	10160	5480	7820	7733.85	2.12	0	-5988	8113	7966	7773	7626	7433	8040	7700	39	2340	500	4840	10	1	7874611	610	-22.27	2.30	12	0.19	-348.00	3372.00	31350	20240405	-75.28	6110	20241209	26.84	31350	-75.28	20240405	6110	26.84	20241209	31350	-75.28	20240405	6110	26.84	20241209	1.37	N	451220	500	39 억	166807	N	N	6	N	N
38	20241224	121341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7720	-100	5	-1.28	93487180	12081	29.89	7790	7860	7650	10160	5480	7820	7738.36	2.12	0	-4593	8113	7966	7773	7626	7433	8040	7700	39	2340	500	4840	10	1	7874611	608	-22.18	2.29	12	0.15	-348.00	3372.00	31350	20240405	-75.37	6110	20241209	26.35	31350	-75.37	20240405	6110	26.35	20241209	31350	-75.37	20240405	6110	26.35	20241209	1.37	N	451220	500	39 억	166807	N	N	6	N	N
39	20241224	111340	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7770	-50	5	-0.64	74558850	9638	23.84	7790	7860	7650	10160	5480	7820	7735.93	2.12	0	-3835	8113	7966	7773	7626	7433	8040	7700	39	2340	500	4840	10	1	7874611	612	-22.33	2.30	12	0.12	-348.00	3372.00	31350	20240405	-75.22	6110	20241209	27.17	31350	-75.22	20240405	6110	27.17	20241209	31350	-75.22	20240405	6110	27.17	20241209	1.37	N	451220	500	39 억	166807	N	N	6	N	N
40	20241224	101338	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	-140	5	-1.79	35729100	4609	11.40	7790	7860	7680	10160	5480	7820	7752.03	2.12	0	-2367	8113	7966	7773	7626	7433	8040	7700	39	2340	500	4840	10	1	7874611	605	-22.07	2.28	12	0.06	-348.00	3372.00	31350	20240405	-75.50	6110	20241209	25.70	31350	-75.50	20240405	6110	25.70	20241209	31350	-75.50	20240405	6110	25.70	20241209	1.37	N	451220	500	39 억	166807	N	N	6	N	N
41	20241224	091346	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7780	-40	5	-0.51	3912420	502	1.24	7790	7860	7760	10160	5480	7820	7793.67	2.12	0	183	8113	7966	7773	7626	7433	8040	7700	39	2340	500	4840	10	1	7874611	613	-22.36	2.31	12	0.01	-348.00	3372.00	31350	20240405	-75.18	6110	20241209	27.33	31350	-75.18	20240405	6110	27.33	20241209	31350	-75.18	20240405	6110	27.33	20241209	1.37	N	451220	500	39 억	166807	N	N	6	N	N
42	20241223	161329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7820	260	2	3.44	315152850	40424	89.26	7580	7920	7580	9820	5300	7560	7796.20	2.03	0	7388	7973	7766	7633	7426	7293	7700	7360	39	2260	500	4680	10	1	7874611	616	-22.47	2.32	12	0.51	-348.00	3372.00	31350	20240405	-75.06	6110	20241209	27.99	31350	-75.06	20240405	6110	27.99	20241209	31350	-75.06	20240405	6110	27.99	20241209	1.37	N	451220	500	39 억	159521	N	N	6	N	N
43	20241223	151333	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7840	280	2	3.70	310341050	39810	87.91	7580	7920	7580	9820	5300	7560	7795.57	2.03	0	7346	7973	7766	7633	7426	7293	7700	7360	39	2260	500	4680	10	1	7874611	617	-22.53	2.33	12	0.51	-348.00	3372.00	31350	20240405	-74.99	6110	20241209	28.31	31350	-74.99	20240405	6110	28.31	20241209	31350	-74.99	20240405	6110	28.31	20241209	1.37	N	451220	500	39 억	159521	N	N	0	N	N
44	20241223	141329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7820	260	2	3.44	283475690	36381	80.34	7580	7920	7580	9820	5300	7560	7791.88	2.03	0	6501	7973	7766	7633	7426	7293	7700	7360	39	2260	500	4680	10	1	7874611	616	-22.47	2.32	12	0.46	-348.00	3372.00	31350	20240405	-75.06	6110	20241209	27.99	31350	-75.06	20240405	6110	27.99	20241209	31350	-75.06	20240405	6110	27.99	20241209	1.37	N	451220	500	39 억	159521	N	N	0	N	N
45	20241223	131328	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7850	290	2	3.84	249322700	32006	70.68	7580	7920	7580	9820	5300	7560	7789.90	2.03	0	5316	7973	7766	7633	7426	7293	7700	7360	39	2260	500	4680	10	1	7874611	618	-22.56	2.33	12	0.41	-348.00	3372.00	31350	20240405	-74.96	6110	20241209	28.48	31350	-74.96	20240405	6110	28.48	20241209	31350	-74.96	20240405	6110	28.48	20241209	1.37	N	451220	500	39 억	159521	N	N	0	N	N
46	20241223	121332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7860	300	2	3.97	192082730	24655	54.44	7580	7920	7580	9820	5300	7560	7790.85	2.03	0	3266	7973	7766	7633	7426	7293	7700	7360	39	2260	500	4680	10	1	7874611	619	-22.59	2.33	12	0.31	-348.00	3372.00	31350	20240405	-74.93	6110	20241209	28.64	31350	-74.93	20240405	6110	28.64	20241209	31350	-74.93	20240405	6110	28.64	20241209	1.37	N	451220	500	39 억	159521	N	N	0	N	N
47	20241223	111326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7840	280	2	3.70	157382670	20232	44.68	7580	7920	7580	9820	5300	7560	7778.93	2.03	0	3537	7973	7766	7633	7426	7293	7700	7360	39	2260	500	4680	10	1	7874611	617	-22.53	2.33	12	0.26	-348.00	3372.00	31350	20240405	-74.99	6110	20241209	28.31	31350	-74.99	20240405	6110	28.31	20241209	31350	-74.99	20240405	6110	28.31	20241209	1.37	N	451220	500	39 억	159521	N	N	0	N	N
48	20241223	101320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7890	330	2	4.37	80442380	10410	22.99	7580	7890	7580	9820	5300	7560	7727.46	2.03	0	4465	7973	7766	7633	7426	7293	7700	7360	39	2260	500	4680	10	1	7874611	621	-22.67	2.34	12	0.13	-348.00	3372.00	31350	20240405	-74.83	6110	20241209	29.13	31350	-74.83	20240405	6110	29.13	20241209	31350	-74.83	20240405	6110	29.13	20241209	1.37	N	451220	500	39 억	159521	N	N	0	N	N
49	20241223	091326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7700	140	2	1.85	13814910	1805	3.99	7580	7700	7580	9820	5300	7560	7653.85	2.03	0	868	7973	7766	7633	7426	7293	7700	7360	39	2260	500	4680	10	1	7874611	606	-22.13	2.28	12	0.02	-348.00	3372.00	31350	20240405	-75.44	6110	20241209	26.02	31350	-75.44	20240405	6110	26.02	20241209	31350	-75.44	20240405	6110	26.02	20241209	1.37	N	451220	500	39 억	159521	N	N	0	N	N
50	20241220	161320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7560	-280	5	-3.57	342838080	45202	84.17	7840	7840	7500	10190	5490	7840	7584.28	1.98	0	3269	8180	8010	7820	7650	7460	8095	7735	39	2350	500	4860	10	1	7874611	595	-21.72	2.24	12	0.57	-348.00	3372.00	31350	20240405	-75.89	6110	20241209	23.73	31350	-75.89	20240405	6110	23.73	20241209	31350	-75.89	20240405	6110	23.73	20241209	1.38	N	451220	500	39 억	156252	N	N	0	N	N
51	20241220	151324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7580	-260	5	-3.32	329556570	43462	80.93	7840	7840	7500	10190	5490	7840	7582.33	1.98	0	4118	8180	8010	7820	7650	7460	8095	7735	39	2350	500	4860	10	1	7874611	597	-21.78	2.25	12	0.55	-348.00	3372.00	31350	20240405	-75.82	6110	20241209	24.06	31350	-75.82	20240405	6110	24.06	20241209	31350	-75.82	20240405	6110	24.06	20241209	1.38	N	451220	500	39 억	156252	N	N	0	N	N
52	20241220	141322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	-230	5	-2.93	301749800	39793	74.10	7840	7840	7500	10190	5490	7840	7582.65	1.98	0	3163	8180	8010	7820	7650	7460	8095	7735	39	2350	500	4860	10	1	7874611	599	-21.87	2.26	12	0.51	-348.00	3372.00	31350	20240405	-75.73	6110	20241209	24.55	31350	-75.73	20240405	6110	24.55	20241209	31350	-75.73	20240405	6110	24.55	20241209	1.38	N	451220	500	39 억	156252	N	N	0	N	N
53	20241220	131321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7590	-250	5	-3.19	283190290	37347	69.54	7840	7840	7500	10190	5490	7840	7582.32	1.98	0	3282	8180	8010	7820	7650	7460	8095	7735	39	2350	500	4860	10	1	7874611	598	-21.81	2.25	12	0.47	-348.00	3372.00	31350	20240405	-75.79	6110	20241209	24.22	31350	-75.79	20240405	6110	24.22	20241209	31350	-75.79	20240405	6110	24.22	20241209	1.38	N	451220	500	39 억	156252	N	N	0	N	N
54	20241220	121319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7560	-280	5	-3.57	254720290	33571	62.51	7840	7840	7500	10190	5490	7840	7587.12	1.98	0	3337	8180	8010	7820	7650	7460	8095	7735	39	2350	500	4860	10	1	7874611	595	-21.72	2.24	12	0.43	-348.00	3372.00	31350	20240405	-75.89	6110	20241209	23.73	31350	-75.89	20240405	6110	23.73	20241209	31350	-75.89	20240405	6110	23.73	20241209	1.38	N	451220	500	39 억	156252	N	N	0	N	N
55	20241220	111319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7570	-270	5	-3.44	233660130	30777	57.31	7840	7840	7500	10190	5490	7840	7591.62	1.98	0	4166	8180	8010	7820	7650	7460	8095	7735	39	2350	500	4860	10	1	7874611	596	-21.75	2.24	12	0.39	-348.00	3372.00	31350	20240405	-75.85	6110	20241209	23.90	31350	-75.85	20240405	6110	23.90	20241209	31350	-75.85	20240405	6110	23.90	20241209	1.38	N	451220	500	39 억	156252	N	N	0	N	N
56	20241220	101320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7620	-220	5	-2.81	169652610	22321	41.56	7840	7840	7500	10190	5490	7840	7600.02	1.98	0	2592	8180	8010	7820	7650	7460	8095	7735	39	2350	500	4860	10	1	7874611	600	-21.90	2.26	12	0.28	-348.00	3372.00	31350	20240405	-75.69	6110	20241209	24.71	31350	-75.69	20240405	6110	24.71	20241209	31350	-75.69	20240405	6110	24.71	20241209	1.38	N	451220	500	39 억	156252	N	N	0	N	N
57	20241220	091322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	-240	5	-3.06	33559640	4368	8.13	7840	7840	7590	10190	5490	7840	7681.18	1.98	0	-669	8180	8010	7820	7650	7460	8095	7735	39	2350	500	4860	10	1	7874611	598	-21.84	2.25	12	0.06	-348.00	3372.00	31350	20240405	-75.76	6110	20241209	24.39	31350	-75.76	20240405	6110	24.39	20241209	31350	-75.76	20240405	6110	24.39	20241209	1.38	N	451220	500	39 억	156252	N	N	0	N	N
58	20241219	161315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7840	-200	5	-2.49	415973820	53633	89.30	7750	7990	7630	10450	5630	8040	7755.92	1.93	0	-9341	8286	8162	7916	7792	7546	8225	7855	39	2410	500	4980	10	1	7874611	617	-22.53	2.33	12	0.68	-348.00	3372.00	31350	20240405	-74.99	6110	20241209	28.31	31350	-74.99	20240405	6110	28.31	20241209	31350	-74.99	20240405	6110	28.31	20241209	1.38	N	451220	500	39 억	152157	N	N	26	N	N
59	20241219	151314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7780	-260	5	-3.23	404084260	52111	86.77	7750	7990	7630	10450	5630	8040	7754.30	1.93	0	-8820	8286	8162	7916	7792	7546	8225	7855	39	2410	500	4980	10	1	7874611	613	-22.36	2.31	12	0.66	-348.00	3372.00	31350	20240405	-75.18	6110	20241209	27.33	31350	-75.18	20240405	6110	27.33	20241209	31350	-75.18	20240405	6110	27.33	20241209	1.38	N	451220	500	39 억	152157	N	N	26	N	N
60	20241219	141316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7860	-180	5	-2.24	302305070	38992	64.93	7750	7990	7630	10450	5630	8040	7753.00	1.93	0	-8212	8286	8162	7916	7792	7546	8225	7855	39	2410	500	4980	10	1	7874611	619	-22.59	2.33	12	0.50	-348.00	3372.00	31350	20240405	-74.93	6110	20241209	28.64	31350	-74.93	20240405	6110	28.64	20241209	31350	-74.93	20240405	6110	28.64	20241209	1.38	N	451220	500	39 억	152157	N	N	26	N	N
61	20241219	131315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7830	-210	5	-2.61	271026010	35003	58.28	7750	7990	7630	10450	5630	8040	7742.94	1.93	0	-7804	8286	8162	7916	7792	7546	8225	7855	39	2410	500	4980	10	1	7874611	617	-22.50	2.32	12	0.44	-348.00	3372.00	31350	20240405	-75.02	6110	20241209	28.15	31350	-75.02	20240405	6110	28.15	20241209	31350	-75.02	20240405	6110	28.15	20241209	1.38	N	451220	500	39 억	152157	N	N	26	N	N
62	20241219	121318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	-250	5	-3.11	257563800	33272	55.40	7750	7990	7630	10450	5630	8040	7741.16	1.93	0	-8580	8286	8162	7916	7792	7546	8225	7855	39	2410	500	4980	10	1	7874611	613	-22.39	2.31	12	0.42	-348.00	3372.00	31350	20240405	-75.15	6110	20241209	27.50	31350	-75.15	20240405	6110	27.50	20241209	31350	-75.15	20240405	6110	27.50	20241209	1.38	N	451220	500	39 억	152157	N	N	26	N	N
63	20241219	111314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	-230	5	-2.86	250761060	32398	53.95	7750	7990	7630	10450	5630	8040	7740.02	1.93	0	-8439	8286	8162	7916	7792	7546	8225	7855	39	2410	500	4980	10	1	7874611	615	-22.44	2.32	12	0.41	-348.00	3372.00	31350	20240405	-75.09	6110	20241209	27.82	31350	-75.09	20240405	6110	27.82	20241209	31350	-75.09	20240405	6110	27.82	20241209	1.38	N	451220	500	39 억	152157	N	N	26	N	N
64	20241219	101307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7740	-300	5	-3.73	106347980	13686	22.79	7750	7990	7650	10450	5630	8040	7770.57	1.93	0	-3961	8286	8162	7916	7792	7546	8225	7855	39	2410	500	4980	10	1	7874611	609	-22.24	2.30	12	0.17	-348.00	3372.00	31350	20240405	-75.31	6110	20241209	26.68	31350	-75.31	20240405	6110	26.68	20241209	31350	-75.31	20240405	6110	26.68	20241209	1.38	N	451220	500	39 억	152157	N	N	26	N	N
65	20241219	091317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7860	-180	5	-2.24	40042820	5155	8.58	7750	7990	7650	10450	5630	8040	7767.76	1.93	0	-594	8286	8162	7916	7792	7546	8225	7855	39	2410	500	4980	10	1	7874611	619	-22.59	2.33	12	0.07	-348.00	3372.00	31350	20240405	-74.93	6110	20241209	28.64	31350	-74.93	20240405	6110	28.64	20241209	31350	-74.93	20240405	6110	28.64	20241209	1.38	N	451220	500	39 억	152157	N	N	26	N	N
66	20241218	161310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	250	2	3.21	468874240	59765	121.65	7840	8040	7670	10120	5460	7790	7843.75	1.80	0	11361	7996	7892	7706	7602	7416	7945	7655	39	2330	500	4820	10	1	7874611	633	-23.10	2.38	12	0.76	-348.00	3372.00	31350	20240405	-74.35	6110	20241209	31.59	31350	-74.35	20240405	6110	31.59	20241209	31350	-74.35	20240405	6110	31.59	20241209	1.38	N	451220	500	39 억	141699	N	N	26	N	N
67	20241218	151315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8000	210	2	2.70	454541130	57979	118.02	7840	8040	7670	10120	5460	7790	7839.75	1.80	0	10717	7996	7892	7706	7602	7416	7945	7655	39	2330	500	4820	10	1	7874611	630	-22.99	2.37	12	0.74	-348.00	3372.00	31350	20240405	-74.48	6110	20241209	30.93	31350	-74.48	20240405	6110	30.93	20241209	31350	-74.48	20240405	6110	30.93	20241209	1.38	N	451220	500	39 억	141699	N	N	13	N	N
68	20241218	141305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7880	90	2	1.16	338436250	43402	88.34	7840	7950	7670	10120	5460	7790	7797.71	1.80	0	3581	7996	7892	7706	7602	7416	7945	7655	39	2330	500	4820	10	1	7874611	621	-22.64	2.34	12	0.55	-348.00	3372.00	31350	20240405	-74.86	6110	20241209	28.97	31350	-74.86	20240405	6110	28.97	20241209	31350	-74.86	20240405	6110	28.97	20241209	1.38	N	451220	500	39 억	141699	N	N	13	N	N
69	20241218	131314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	0	3	0.00	229002280	29465	59.98	7840	7950	7670	10120	5460	7790	7772.01	1.80	0	28	7996	7892	7706	7602	7416	7945	7655	39	2330	500	4820	10	1	7874611	613	-22.39	2.31	12	0.37	-348.00	3372.00	31350	20240405	-75.15	6110	20241209	27.50	31350	-75.15	20240405	6110	27.50	20241209	31350	-75.15	20240405	6110	27.50	20241209	1.38	N	451220	500	39 억	141699	N	N	13	N	N
70	20241218	121305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7780	-10	5	-0.13	211748300	27237	55.44	7840	7950	7670	10120	5460	7790	7774.29	1.80	0	-194	7996	7892	7706	7602	7416	7945	7655	39	2330	500	4820	10	1	7874611	613	-22.36	2.31	12	0.35	-348.00	3372.00	31350	20240405	-75.18	6110	20241209	27.33	31350	-75.18	20240405	6110	27.33	20241209	31350	-75.18	20240405	6110	27.33	20241209	1.38	N	451220	500	39 억	141699	N	N	13	N	N
71	20241218	111305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7690	-100	5	-1.28	190119270	24431	49.73	7840	7950	7680	10120	5460	7790	7781.89	1.80	0	-672	7996	7892	7706	7602	7416	7945	7655	39	2330	500	4820	10	1	7874611	606	-22.10	2.28	12	0.31	-348.00	3372.00	31350	20240405	-75.47	6110	20241209	25.86	31350	-75.47	20240405	6110	25.86	20241209	31350	-75.47	20240405	6110	25.86	20241209	1.38	N	451220	500	39 억	141699	N	N	13	N	N
72	20241218	101313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7730	-60	5	-0.77	136566230	17497	35.62	7840	7950	7710	10120	5460	7790	7805.12	1.80	0	-1921	7996	7892	7706	7602	7416	7945	7655	39	2330	500	4820	10	1	7874611	609	-22.21	2.29	12	0.22	-348.00	3372.00	31350	20240405	-75.34	6110	20241209	26.51	31350	-75.34	20240405	6110	26.51	20241209	31350	-75.34	20240405	6110	26.51	20241209	1.38	N	451220	500	39 억	141699	N	N	13	N	N
73	20241218	091318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7920	130	2	1.67	26900470	3425	6.97	7840	7920	7800	10120	5460	7790	7854.15	1.80	0	447	7996	7892	7706	7602	7416	7945	7655	39	2330	500	4820	10	1	7874611	624	-22.76	2.35	12	0.04	-348.00	3372.00	31350	20240405	-74.74	6110	20241209	29.62	31350	-74.74	20240405	6110	29.62	20241209	31350	-74.74	20240405	6110	29.62	20241209	1.38	N	451220	500	39 억	141699	N	N	13	N	N
74	20241217	161308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	210	2	2.77	366782580	47823	175.73	7590	7810	7520	9850	5310	7580	7669.55	1.60	0	14176	7813	7696	7573	7456	7333	7635	7395	39	2270	500	4690	10	1	7874611	613	-22.39	2.31	12	0.61	-348.00	3372.00	31350	20240405	-75.15	6110	20241209	27.50	31350	-75.15	20240405	6110	27.50	20241209	31350	-75.15	20240405	6110	27.50	20241209	1.39	N	451220	500	39 억	126226	N	N	13	N	N
75	20241217	151313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	210	2	2.77	349185280	45565	167.43	7590	7810	7520	9850	5310	7580	7663.45	1.60	0	13430	7813	7696	7573	7456	7333	7635	7395	39	2270	500	4690	10	1	7874611	613	-22.39	2.31	12	0.58	-348.00	3372.00	31350	20240405	-75.15	6110	20241209	27.50	31350	-75.15	20240405	6110	27.50	20241209	31350	-75.15	20240405	6110	27.50	20241209	1.39	N	451220	500	39 억	126226	N	N	67	N	N
76	20241217	141304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7780	200	2	2.64	281383290	36844	135.39	7590	7780	7520	9850	5310	7580	7637.15	1.60	0	11684	7813	7696	7573	7456	7333	7635	7395	39	2270	500	4690	10	1	7874611	613	-22.36	2.31	12	0.47	-348.00	3372.00	31350	20240405	-75.18	6110	20241209	27.33	31350	-75.18	20240405	6110	27.33	20241209	31350	-75.18	20240405	6110	27.33	20241209	1.39	N	451220	500	39 억	126226	N	N	67	N	N
77	20241217	131255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7560	-20	5	-0.26	151813130	19952	73.32	7590	7740	7520	9850	5310	7580	7608.92	1.60	0	4548	7813	7696	7573	7456	7333	7635	7395	39	2270	500	4690	10	1	7874611	595	-21.72	2.24	12	0.25	-348.00	3372.00	31350	20240405	-75.89	6110	20241209	23.73	31350	-75.89	20240405	6110	23.73	20241209	31350	-75.89	20240405	6110	23.73	20241209	1.39	N	451220	500	39 억	126226	N	N	67	N	N
78	20241217	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7540	-40	5	-0.53	114519290	15026	55.21	7590	7740	7530	9850	5310	7580	7621.41	1.60	0	5763	7813	7696	7573	7456	7333	7635	7395	39	2270	500	4690	10	1	7874611	594	-21.67	2.24	12	0.19	-348.00	3372.00	31350	20240405	-75.95	6110	20241209	23.40	31350	-75.95	20240405	6110	23.40	20241209	31350	-75.95	20240405	6110	23.40	20241209	1.39	N	451220	500	39 억	126226	N	N	67	N	N
79	20241217	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7620	40	2	0.53	81417300	10650	39.13	7590	7740	7590	9850	5310	7580	7644.82	1.60	0	4333	7813	7696	7573	7456	7333	7635	7395	39	2270	500	4690	10	1	7874611	600	-21.90	2.26	12	0.14	-348.00	3372.00	31350	20240405	-75.69	6110	20241209	24.71	31350	-75.69	20240405	6110	24.71	20241209	31350	-75.69	20240405	6110	24.71	20241209	1.39	N	451220	500	39 억	126226	N	N	67	N	N
80	20241217	101254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	30	2	0.40	64865300	8478	31.15	7590	7740	7590	9850	5310	7580	7651.01	1.60	0	3520	7813	7696	7573	7456	7333	7635	7395	39	2270	500	4690	10	1	7874611	599	-21.87	2.26	12	0.11	-348.00	3372.00	31350	20240405	-75.73	6110	20241209	24.55	31350	-75.73	20240405	6110	24.55	20241209	31350	-75.73	20240405	6110	24.55	20241209	1.39	N	451220	500	39 억	126226	N	N	67	N	N
81	20241217	091311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7700	120	2	1.58	22430460	2921	10.73	7590	7740	7590	9850	5310	7580	7679.03	1.60	0	1201	7813	7696	7573	7456	7333	7635	7395	39	2270	500	4690	10	1	7874611	606	-22.13	2.28	12	0.04	-348.00	3372.00	31350	20240405	-75.44	6110	20241209	26.02	31350	-75.44	20240405	6110	26.02	20241209	31350	-75.44	20240405	6110	26.02	20241209	1.39	N	451220	500	39 억	126226	N	N	67	N	N
82	20241216	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7580	150	2	2.02	202664520	26722	95.51	7690	7690	7450	9650	5210	7430	7584.18	1.46	0	7392	7636	7532	7406	7302	7176	7585	7355	39	2220	500	4600	10	1	7874611	597	-21.78	2.25	12	0.34	-348.00	3372.00	31350	20240405	-75.82	6110	20241209	24.06	31350	-75.82	20240405	6110	24.06	20241209	31350	-75.82	20240405	6110	24.06	20241209	1.36	N	451220	500	39 억	114591	N	N	67	N	N
83	20241216	151310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	180	2	2.42	192224210	25345	90.59	7690	7690	7450	9650	5210	7430	7584.30	1.46	0	7803	7636	7532	7406	7302	7176	7585	7355	39	2220	500	4600	10	1	7874611	599	-21.87	2.26	12	0.32	-348.00	3372.00	31350	20240405	-75.73	6110	20241209	24.55	31350	-75.73	20240405	6110	24.55	20241209	31350	-75.73	20240405	6110	24.55	20241209	1.36	N	451220	500	39 억	114591	N	N	11	N	N
84	20241216	141308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7580	150	2	2.02	162385580	21399	76.49	7690	7690	7450	9650	5210	7430	7588.47	1.46	0	8259	7636	7532	7406	7302	7176	7585	7355	39	2220	500	4600	10	1	7874611	597	-21.78	2.25	12	0.27	-348.00	3372.00	31350	20240405	-75.82	6110	20241209	24.06	31350	-75.82	20240405	6110	24.06	20241209	31350	-75.82	20240405	6110	24.06	20241209	1.36	N	451220	500	39 억	114591	N	N	11	N	N
85	20241216	131310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	180	2	2.42	146768290	19336	69.11	7690	7690	7450	9650	5210	7430	7590.42	1.46	0	8778	7636	7532	7406	7302	7176	7585	7355	39	2220	500	4600	10	1	7874611	599	-21.87	2.26	12	0.25	-348.00	3372.00	31350	20240405	-75.73	6110	20241209	24.55	31350	-75.73	20240405	6110	24.55	20241209	31350	-75.73	20240405	6110	24.55	20241209	1.36	N	451220	500	39 억	114591	N	N	11	N	N
86	20241216	121308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7590	160	2	2.15	138857090	18295	65.39	7690	7690	7450	9650	5210	7430	7589.89	1.46	0	8944	7636	7532	7406	7302	7176	7585	7355	39	2220	500	4600	10	1	7874611	598	-21.81	2.25	12	0.23	-348.00	3372.00	31350	20240405	-75.79	6110	20241209	24.22	31350	-75.79	20240405	6110	24.22	20241209	31350	-75.79	20240405	6110	24.22	20241209	1.36	N	451220	500	39 억	114591	N	N	11	N	N
87	20241216	111308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	170	2	2.29	122194240	16093	57.52	7690	7690	7450	9650	5210	7430	7593.01	1.46	0	7836	7636	7532	7406	7302	7176	7585	7355	39	2220	500	4600	10	1	7874611	598	-21.84	2.25	12	0.20	-348.00	3372.00	31350	20240405	-75.76	6110	20241209	24.39	31350	-75.76	20240405	6110	24.39	20241209	31350	-75.76	20240405	6110	24.39	20241209	1.36	N	451220	500	39 억	114591	N	N	11	N	N
88	20241216	101309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	200	2	2.69	96851200	12759	45.60	7690	7690	7450	9650	5210	7430	7590.81	1.46	0	6929	7636	7532	7406	7302	7176	7585	7355	39	2220	500	4600	10	1	7874611	601	-21.93	2.26	12	0.16	-348.00	3372.00	31350	20240405	-75.66	6110	20241209	24.88	31350	-75.66	20240405	6110	24.88	20241209	31350	-75.66	20240405	6110	24.88	20241209	1.36	N	451220	500	39 억	114591	N	N	11	N	N
89	20241216	091310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	170	2	2.29	17697790	2353	8.41	7690	7690	7450	9650	5210	7430	7521.37	1.46	0	1855	7636	7532	7406	7302	7176	7585	7355	39	2220	500	4600	10	1	7874611	598	-21.84	2.25	12	0.03	-348.00	3372.00	31350	20240405	-75.76	6110	20241209	24.39	31350	-75.76	20240405	6110	24.39	20241209	31350	-75.76	20240405	6110	24.39	20241209	1.36	N	451220	500	39 억	114591	N	N	11	N	N
90	20241213	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7430	70	2	0.95	207142550	27916	63.21	7280	7510	7280	9560	5160	7360	7420.21	1.44	0	1334	7706	7532	7366	7192	7026	7620	7280	39	2200	500	4560	10	1	7874611	585	-21.35	2.20	12	0.35	-348.00	3372.00	31350	20240405	-76.30	6110	20241209	21.60	31350	-76.30	20240405	6110	21.60	20241209	31350	-76.30	20240405	6110	21.60	20241209	1.42	N	451220	500	39 억	113257	N	N	11	N	N
91	20241213	151306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7410	50	2	0.68	199663050	26908	60.93	7280	7510	7280	9560	5160	7360	7420.21	1.44	0	716	7706	7532	7366	7192	7026	7620	7280	39	2200	500	4560	10	1	7874611	584	-21.29	2.20	12	0.34	-348.00	3372.00	31350	20240405	-76.36	6110	20241209	21.28	31350	-76.36	20240405	6110	21.28	20241209	31350	-76.36	20240405	6110	21.28	20241209	1.42	N	451220	500	39 억	113257	N	N	73	N	N
92	20241213	141305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7460	100	2	1.36	166859610	22484	50.91	7280	7510	7280	9560	5160	7360	7421.26	1.44	0	42	7706	7532	7366	7192	7026	7620	7280	39	2200	500	4560	10	1	7874611	587	-21.44	2.21	12	0.29	-348.00	3372.00	31350	20240405	-76.20	6110	20241209	22.09	31350	-76.20	20240405	6110	22.09	20241209	31350	-76.20	20240405	6110	22.09	20241209	1.42	N	451220	500	39 억	113257	N	N	73	N	N
93	20241213	131306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7450	90	2	1.22	119681610	16160	36.59	7280	7490	7280	9560	5160	7360	7406.04	1.44	0	723	7706	7532	7366	7192	7026	7620	7280	39	2200	500	4560	10	1	7874611	587	-21.41	2.21	12	0.21	-348.00	3372.00	31350	20240405	-76.24	6110	20241209	21.93	31350	-76.24	20240405	6110	21.93	20241209	31350	-76.24	20240405	6110	21.93	20241209	1.42	N	451220	500	39 억	113257	N	N	73	N	N
94	20241213	121306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7370	10	2	0.14	78458490	10596	23.99	7280	7490	7280	9560	5160	7360	7404.54	1.44	0	-371	7706	7532	7366	7192	7026	7620	7280	39	2200	500	4560	10	1	7874611	580	-21.18	2.19	12	0.13	-348.00	3372.00	31350	20240405	-76.49	6110	20241209	20.62	31350	-76.49	20240405	6110	20.62	20241209	31350	-76.49	20240405	6110	20.62	20241209	1.42	N	451220	500	39 억	113257	N	N	73	N	N
95	20241213	111303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7410	50	2	0.68	69612870	9398	21.28	7280	7490	7280	9560	5160	7360	7407.20	1.44	0	-656	7706	7532	7366	7192	7026	7620	7280	39	2200	500	4560	10	1	7874611	584	-21.29	2.20	12	0.12	-348.00	3372.00	31350	20240405	-76.36	6110	20241209	21.28	31350	-76.36	20240405	6110	21.28	20241209	31350	-76.36	20240405	6110	21.28	20241209	1.42	N	451220	500	39 억	113257	N	N	73	N	N
96	20241213	101256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7420	60	2	0.82	45490700	6141	13.91	7280	7490	7280	9560	5160	7360	7407.70	1.44	0	-1675	7706	7532	7366	7192	7026	7620	7280	39	2200	500	4560	10	1	7874611	584	-21.32	2.20	12	0.08	-348.00	3372.00	31350	20240405	-76.33	6110	20241209	21.44	31350	-76.33	20240405	6110	21.44	20241209	31350	-76.33	20240405	6110	21.44	20241209	1.42	N	451220	500	39 억	113257	N	N	73	N	N
97	20241213	091257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7400	40	2	0.54	7432950	1009	2.28	7280	7490	7280	9560	5160	7360	7366.65	1.44	0	274	7706	7532	7366	7192	7026	7620	7280	39	2200	500	4560	10	1	7874611	583	-21.26	2.19	12	0.01	-348.00	3372.00	31350	20240405	-76.40	6110	20241209	21.11	31350	-76.40	20240405	6110	21.11	20241209	31350	-76.40	20240405	6110	21.11	20241209	1.42	N	451220	500	39 억	113257	N	N	73	N	N
98	20241212	161302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7360	50	2	0.68	324974030	44146	79.64	7320	7540	7200	9500	5120	7310	7361.35	1.39	0	3241	7650	7480	7140	6970	6630	7565	7055	39	2190	500	4530	10	1	7874611	580	-21.15	2.18	12	0.56	-348.00	3372.00	31350	20240405	-76.52	6110	20241209	20.46	31350	-76.52	20240405	6110	20.46	20241209	31350	-76.52	20240405	6110	20.46	20241209	1.45	N	451220	500	39 억	109158	N	N	73	N	N
99	20241212	151257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7340	30	2	0.41	305089950	41440	74.76	7320	7540	7200	9500	5120	7310	7362.21	1.39	0	3160	7650	7480	7140	6970	6630	7565	7055	39	2190	500	4530	10	1	7874611	578	-21.09	2.18	12	0.53	-348.00	3372.00	31350	20240405	-76.59	6110	20241209	20.13	31350	-76.59	20240405	6110	20.13	20241209	31350	-76.59	20240405	6110	20.13	20241209	1.45	N	451220	500	39 억	109158	N	N	35	N	N
100	20241212	141254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7320	10	2	0.14	272848850	37040	66.82	7320	7540	7200	9500	5120	7310	7366.33	1.39	0	1458	7650	7480	7140	6970	6630	7565	7055	39	2190	500	4530	10	1	7874611	576	-21.03	2.17	12	0.47	-348.00	3372.00	31350	20240405	-76.65	6110	20241209	19.80	31350	-76.65	20240405	6110	19.80	20241209	31350	-76.65	20240405	6110	19.80	20241209	1.45	N	451220	500	39 억	109158	N	N	35	N	N
101	20241212	131243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7280	-30	5	-0.41	246049280	33382	60.22	7320	7540	7200	9500	5120	7310	7370.72	1.39	0	1069	7650	7480	7140	6970	6630	7565	7055	39	2190	500	4530	10	1	7874611	573	-20.92	2.16	12	0.42	-348.00	3372.00	31350	20240405	-76.78	6110	20241209	19.15	31350	-76.78	20240405	6110	19.15	20241209	31350	-76.78	20240405	6110	19.15	20241209	1.45	N	451220	500	39 억	109158	N	N	35	N	N
102	20241212	121236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7260	-50	5	-0.68	210642910	28498	51.41	7320	7540	7220	9500	5120	7310	7391.50	1.39	0	66	7650	7480	7140	6970	6630	7565	7055	39	2190	500	4530	10	1	7874611	572	-20.86	2.15	12	0.36	-348.00	3372.00	31350	20240405	-76.84	6110	20241209	18.82	31350	-76.84	20240405	6110	18.82	20241209	31350	-76.84	20240405	6110	18.82	20241209	1.45	N	451220	500	39 억	109158	N	N	35	N	N
103	20241212	111247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7340	30	2	0.41	177921390	24018	43.33	7320	7540	7300	9500	5120	7310	7407.84	1.39	0	1215	7650	7480	7140	6970	6630	7565	7055	39	2190	500	4530	10	1	7874611	578	-21.09	2.18	12	0.31	-348.00	3372.00	31350	20240405	-76.59	6110	20241209	20.13	31350	-76.59	20240405	6110	20.13	20241209	31350	-76.59	20240405	6110	20.13	20241209	1.45	N	451220	500	39 억	109158	N	N	35	N	N
104	20241212	101247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7350	40	2	0.55	118235170	15906	28.69	7320	7540	7310	9500	5120	7310	7433.37	1.39	0	385	7650	7480	7140	6970	6630	7565	7055	39	2190	500	4530	10	1	7874611	579	-21.12	2.18	12	0.20	-348.00	3372.00	31350	20240405	-76.56	6110	20241209	20.29	31350	-76.56	20240405	6110	20.29	20241209	31350	-76.56	20240405	6110	20.29	20241209	1.45	N	451220	500	39 억	109158	N	N	35	N	N
105	20241212	091256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	190	2	2.60	52483150	7033	12.69	7320	7540	7310	9500	5120	7310	7462.41	1.39	0	-1563	7650	7480	7140	6970	6630	7565	7055	39	2190	500	4530	10	1	7874611	591	-21.55	2.22	12	0.09	-348.00	3372.00	31350	20240405	-76.08	6110	20241209	22.75	31350	-76.08	20240405	6110	22.75	20241209	31350	-76.08	20240405	6110	22.75	20241209	1.45	N	451220	500	39 억	109158	N	N	35	N	N
106	20241211	161249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7310	430	2	6.25	400363660	55433	135.41	6800	7310	6800	8940	4820	6880	7222.26	1.09	0	23452	7260	7070	6700	6510	6140	7165	6605	39	2060	500	4260	10	1	7874611	576	-21.01	2.17	12	0.70	-348.00	3372.00	31350	20240405	-76.68	6110	20241209	19.64	31350	-76.68	20240405	6110	19.64	20241209	31350	-76.68	20240405	6110	19.64	20241209	1.50	N	451220	500	39 억	85743	N	N	35	N	N
107	20241211	151156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7290	410	2	5.96	361897170	50153	122.51	6800	7310	6800	8940	4820	6880	7215.86	1.09	0	19763	7260	7070	6700	6510	6140	7165	6605	39	2060	500	4260	10	1	7874611	574	-20.95	2.16	12	0.64	-348.00	3372.00	31350	20240405	-76.75	6110	20241209	19.31	31350	-76.75	20240405	6110	19.31	20241209	31350	-76.75	20240405	6110	19.31	20241209	1.50	N	451220	500	39 억	85743	N	N	245	N	N
108	20241211	141258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7240	360	2	5.23	310083820	43008	105.06	6800	7310	6800	8940	4820	6880	7209.91	1.09	0	15180	7260	7070	6700	6510	6140	7165	6605	39	2060	500	4260	10	1	7874611	570	-20.80	2.15	12	0.55	-348.00	3372.00	31350	20240405	-76.91	6110	20241209	18.49	31350	-76.91	20240405	6110	18.49	20241209	31350	-76.91	20240405	6110	18.49	20241209	1.50	N	451220	500	39 억	85743	N	N	245	N	N
109	20241211	131300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	390	2	5.67	237418660	32945	80.48	6800	7310	6800	8940	4820	6880	7206.52	1.09	0	11904	7260	7070	6700	6510	6140	7165	6605	39	2060	500	4260	10	1	7874611	572	-20.89	2.16	12	0.42	-348.00	3372.00	31350	20240405	-76.81	6110	20241209	18.99	31350	-76.81	20240405	6110	18.99	20241209	31350	-76.81	20240405	6110	18.99	20241209	1.50	N	451220	500	39 억	85743	N	N	245	N	N
110	20241211	121300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	300	2	4.36	224567470	31168	76.14	6800	7310	6800	8940	4820	6880	7205.07	1.09	0	11138	7260	7070	6700	6510	6140	7165	6605	39	2060	500	4260	10	1	7874611	565	-20.63	2.13	12	0.40	-348.00	3372.00	31350	20240405	-77.10	6110	20241209	17.51	31350	-77.10	20240405	6110	17.51	20241209	31350	-77.10	20240405	6110	17.51	20241209	1.50	N	451220	500	39 억	85743	N	N	245	N	N
111	20241211	111256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7250	370	2	5.38	190931030	26512	64.76	6800	7310	6800	8940	4820	6880	7201.68	1.09	0	10643	7260	7070	6700	6510	6140	7165	6605	39	2060	500	4260	10	1	7874611	571	-20.83	2.15	12	0.34	-348.00	3372.00	31350	20240405	-76.87	6110	20241209	18.66	31350	-76.87	20240405	6110	18.66	20241209	31350	-76.87	20240405	6110	18.66	20241209	1.50	N	451220	500	39 억	85743	N	N	245	N	N
112	20241211	101256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7240	360	2	5.23	145718140	20294	49.57	6800	7310	6800	8940	4820	6880	7180.36	1.09	0	9290	7260	7070	6700	6510	6140	7165	6605	39	2060	500	4260	10	1	7874611	570	-20.80	2.15	12	0.26	-348.00	3372.00	31350	20240405	-76.91	6110	20241209	18.49	31350	-76.91	20240405	6110	18.49	20241209	31350	-76.91	20240405	6110	18.49	20241209	1.50	N	451220	500	39 억	85743	N	N	245	N	N
113	20241211	091302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7140	260	2	3.78	32817420	4679	11.43	6800	7190	6800	8940	4820	6880	7013.77	1.09	0	3032	7260	7070	6700	6510	6140	7165	6605	39	2060	500	4260	10	1	7874611	562	-20.52	2.12	12	0.06	-348.00	3372.00	31350	20240405	-77.22	6110	20241209	16.86	31350	-77.22	20240405	6110	16.86	20241209	31350	-77.22	20240405	6110	16.86	20241209	1.50	N	451220	500	39 억	85743	N	N	245	N	N
114	20241210	161245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6880	520	2	8.18	275696670	40936	39.82	6330	6890	6330	8260	4460	6360	6734.82	0.82	0	21225	7100	6730	6420	6050	5740	6575	5895	39	1900	500	3940	10	1	7874611	542	-19.77	2.04	12	0.52	-348.00	3372.00	31350	20240405	-78.05	6110	20241209	12.60	31350	-78.05	20240405	6110	12.60	20241209	31350	-78.05	20240405	6110	12.60	20241209	1.46	N	451220	500	39 억	64381	N	N	245	N	N
115	20241210	151248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6880	520	2	8.18	264019420	39238	38.17	6330	6890	6330	8260	4460	6360	6728.67	0.82	0	20834	7100	6730	6420	6050	5740	6575	5895	39	1900	500	3940	10	1	7874611	542	-19.77	2.04	12	0.50	-348.00	3372.00	31350	20240405	-78.05	6110	20241209	12.60	31350	-78.05	20240405	6110	12.60	20241209	31350	-78.05	20240405	6110	12.60	20241209	1.46	N	451220	500	39 억	64381	N	N	138	N	N
116	20241210	141248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6770	410	2	6.45	159243810	23855	23.21	6330	6840	6330	8260	4460	6360	6675.49	0.82	0	15518	7100	6730	6420	6050	5740	6575	5895	39	1900	500	3940	10	1	7874611	533	-19.45	2.01	12	0.30	-348.00	3372.00	31350	20240405	-78.41	6110	20241209	10.80	31350	-78.41	20240405	6110	10.80	20241209	31350	-78.41	20240405	6110	10.80	20241209	1.46	N	451220	500	39 억	64381	N	N	138	N	N
117	20241210	131250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6760	400	2	6.29	121057510	18220	17.73	6330	6760	6330	8260	4460	6360	6644.21	0.82	0	10747	7100	6730	6420	6050	5740	6575	5895	39	1900	500	3940	10	1	7874611	532	-19.43	2.00	12	0.23	-348.00	3372.00	31350	20240405	-78.44	6110	20241209	10.64	31350	-78.44	20240405	6110	10.64	20241209	31350	-78.44	20240405	6110	10.64	20241209	1.46	N	451220	500	39 억	64381	N	N	138	N	N
118	20241210	121247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6730	370	2	5.82	113404570	17085	16.62	6330	6760	6330	8260	4460	6360	6637.67	0.82	0	10055	7100	6730	6420	6050	5740	6575	5895	39	1900	500	3940	10	1	7874611	530	-19.34	2.00	12	0.22	-348.00	3372.00	31350	20240405	-78.53	6110	20241209	10.15	31350	-78.53	20240405	6110	10.15	20241209	31350	-78.53	20240405	6110	10.15	20241209	1.46	N	451220	500	39 억	64381	N	N	138	N	N
119	20241210	111247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6720	360	2	5.66	109998110	16579	16.13	6330	6760	6330	8260	4460	6360	6634.79	0.82	0	9956	7100	6730	6420	6050	5740	6575	5895	39	1900	500	3940	10	1	7874611	529	-19.31	1.99	12	0.21	-348.00	3372.00	31350	20240405	-78.56	6110	20241209	9.98	31350	-78.56	20240405	6110	9.98	20241209	31350	-78.56	20240405	6110	9.98	20241209	1.46	N	451220	500	39 억	64381	N	N	138	N	N
120	20241210	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6680	320	2	5.03	61874570	9377	9.12	6330	6730	6330	8260	4460	6360	6598.55	0.82	0	3906	7100	6730	6420	6050	5740	6575	5895	39	1900	500	3940	10	1	7874611	526	-19.20	1.98	12	0.12	-348.00	3372.00	31350	20240405	-78.69	6110	20241209	9.33	31350	-78.69	20240405	6110	9.33	20241209	31350	-78.69	20240405	6110	9.33	20241209	1.46	N	451220	500	39 억	64381	N	N	138	N	N
121	20241210	091256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6540	180	2	2.83	11940040	1853	1.80	6330	6550	6330	8260	4460	6360	6443.63	0.82	0	370	7100	6730	6420	6050	5740	6575	5895	39	1900	500	3940	10	1	7874611	515	-18.79	1.94	12	0.02	-348.00	3372.00	31350	20240405	-79.14	6110	20241209	7.04	31350	-79.14	20240405	6110	7.04	20241209	31350	-79.14	20240405	6110	7.04	20241209	1.46	N	451220	500	39 억	64381	N	N	138	N	N
122	20241209	161243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6360	-500	5	-7.29	641918620	101688	110.50	6700	6790	6110	8910	4810	6860	6312.47	0.64	0	26153	7406	7132	6966	6692	6526	7050	6610	39	2050	500	4250	10	1	7874611	501	-18.28	1.89	12	1.29	-348.00	3372.00	31350	20240405	-79.71	6110	20241209	4.09	31350	-79.71	20240405	6110	4.09	20241209	31350	-79.71	20240405	6110	4.09	20241209	1.51	N	451220	500	39 억	50392	N	N	138	N	N
123	20241209	151246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6300	-560	5	-8.16	612314280	97031	105.44	6700	6790	6110	8910	4810	6860	6310.50	0.64	0	24246	7406	7132	6966	6692	6526	7050	6610	39	2050	500	4250	10	1	7874611	496	-18.10	1.87	12	1.23	-348.00	3372.00	31350	20240405	-79.90	6110	20241209	3.11	31350	-79.90	20240405	6110	3.11	20241209	31350	-79.90	20240405	6110	3.11	20241209	1.51	N	451220	500	39 억	50392	N	N	193	N	N
124	20241209	141243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6330	-530	5	-7.73	572155310	90683	98.54	6700	6790	6110	8910	4810	6860	6309.40	0.64	0	20226	7406	7132	6966	6692	6526	7050	6610	39	2050	500	4250	10	1	7874611	498	-18.19	1.88	12	1.15	-348.00	3372.00	31350	20240405	-79.81	6110	20241209	3.60	31350	-79.81	20240405	6110	3.60	20241209	31350	-79.81	20240405	6110	3.60	20241209	1.51	N	451220	500	39 억	50392	N	N	193	N	N
125	20241209	131249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6300	-560	5	-8.16	521880430	82685	89.85	6700	6790	6110	8910	4810	6860	6311.67	0.64	0	15713	7406	7132	6966	6692	6526	7050	6610	39	2050	500	4250	10	1	7874611	496	-18.10	1.87	12	1.05	-348.00	3372.00	31350	20240405	-79.90	6110	20241209	3.11	31350	-79.90	20240405	6110	3.11	20241209	31350	-79.90	20240405	6110	3.11	20241209	1.51	N	451220	500	39 억	50392	N	N	193	N	N
126	20241209	121244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6330	-530	5	-7.73	511875950	81094	88.12	6700	6790	6110	8910	4810	6860	6312.13	0.64	0	15198	7406	7132	6966	6692	6526	7050	6610	39	2050	500	4250	10	1	7874611	498	-18.19	1.88	12	1.03	-348.00	3372.00	31350	20240405	-79.81	6110	20241209	3.60	31350	-79.81	20240405	6110	3.60	20241209	31350	-79.81	20240405	6110	3.60	20241209	1.51	N	451220	500	39 억	50392	N	N	193	N	N
127	20241209	111245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6320	-540	5	-7.87	495785360	78533	85.34	6700	6790	6110	8910	4810	6860	6313.08	0.64	0	15440	7406	7132	6966	6692	6526	7050	6610	39	2050	500	4250	10	1	7874611	498	-18.16	1.87	12	1.00	-348.00	3372.00	31350	20240405	-79.84	6110	20241209	3.44	31350	-79.84	20240405	6110	3.44	20241209	31350	-79.84	20240405	6110	3.44	20241209	1.51	N	451220	500	39 억	50392	N	N	193	N	N
128	20241209	101241	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6410	-450	5	-6.56	413027740	65446	71.12	6700	6790	6110	8910	4810	6860	6310.97	0.64	0	14170	7406	7132	6966	6692	6526	7050	6610	39	2050	500	4250	10	1	7874611	505	-18.42	1.90	12	0.83	-348.00	3372.00	31350	20240405	-79.55	6110	20241209	4.91	31350	-79.55	20240405	6110	4.91	20241209	31350	-79.55	20240405	6110	4.91	20241209	1.51	N	451220	500	39 억	50392	N	N	193	N	N
129	20241209	091235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6530	-330	5	-4.81	270762670	43145	46.88	6700	6790	6110	8910	4810	6860	6275.64	0.64	0	7154	7406	7132	6966	6692	6526	7050	6610	39	2050	500	4250	10	1	7874611	514	-18.76	1.94	12	0.55	-348.00	3372.00	31350	20240405	-79.17	6110	20241209	6.87	31350	-79.17	20240405	6110	6.87	20241209	31350	-79.17	20240405	6110	6.87	20241209	1.51	N	451220	500	39 억	50392	N	N	193	N	N
130	20241206	161233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6860	-370	5	-5.12	640382930	91913	21.58	7150	7240	6800	9390	5070	7230	6967.88	0.92	0	-21309	8610	7920	7480	6790	6350	8265	7135	39	2160	500	4480	10	1	7874611	540	-19.71	2.03	12	1.17	-348.00	3372.00	31350	20240405	-78.12	6800	20241206	0.88	31350	-78.12	20240405	6800	0.88	20241206	31350	-78.12	20240405	6800	0.88	20241206	1.52	N	451220	500	39 억	72410	N	N	193	N	N
131	20241206	151238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6970	-260	5	-3.60	623577830	89470	21.00	7150	7240	6800	9390	5070	7230	6969.49	0.92	0	-21427	8610	7920	7480	6790	6350	8265	7135	39	2160	500	4480	10	1	7874611	549	-20.03	2.07	12	1.14	-348.00	3372.00	31350	20240405	-77.77	6800	20241206	2.50	31350	-77.77	20240405	6800	2.50	20241206	31350	-77.77	20240405	6800	2.50	20241206	1.52	N	451220	500	39 억	72410	N	N	0	N	N
132	20241206	141235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6860	-370	5	-5.12	576050330	82641	19.40	7150	7240	6800	9390	5070	7230	6970.31	0.92	0	-23778	8610	7920	7480	6790	6350	8265	7135	39	2160	500	4480	10	1	7874611	540	-19.71	2.03	12	1.05	-348.00	3372.00	31350	20240405	-78.12	6800	20241206	0.88	31350	-78.12	20240405	6800	0.88	20241206	31350	-78.12	20240405	6800	0.88	20241206	1.52	N	451220	500	39 억	72410	N	N	0	N	N
133	20241206	131235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6850	-380	5	-5.26	558549910	80098	18.80	7150	7240	6800	9390	5070	7230	6973.12	0.92	0	-23607	8610	7920	7480	6790	6350	8265	7135	39	2160	500	4480	10	1	7874611	539	-19.68	2.03	12	1.02	-348.00	3372.00	31350	20240405	-78.15	6800	20241206	0.74	31350	-78.15	20240405	6800	0.74	20241206	31350	-78.15	20240405	6800	0.74	20241206	1.52	N	451220	500	39 억	72410	N	N	0	N	N
134	20241206	121227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6890	-340	5	-4.70	518455310	74258	17.43	7150	7240	6800	9390	5070	7230	6981.59	0.92	0	-22453	8610	7920	7480	6790	6350	8265	7135	39	2160	500	4480	10	1	7874611	543	-19.80	2.04	12	0.94	-348.00	3372.00	31350	20240405	-78.02	6800	20241206	1.32	31350	-78.02	20240405	6800	1.32	20241206	31350	-78.02	20240405	6800	1.32	20241206	1.52	N	451220	500	39 억	72410	N	N	0	N	N
135	20241206	111225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6840	-390	5	-5.39	479162170	68542	16.09	7150	7240	6800	9390	5070	7230	6990.55	0.92	0	-19222	8610	7920	7480	6790	6350	8265	7135	39	2160	500	4480	10	1	7874611	539	-19.66	2.03	12	0.87	-348.00	3372.00	31350	20240405	-78.18	6800	20241206	0.59	31350	-78.18	20240405	6800	0.59	20241206	31350	-78.18	20240405	6800	0.59	20241206	1.52	N	451220	500	39 억	72410	N	N	0	N	N
136	20241206	101225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6970	-260	5	-3.60	286593570	40515	9.51	7150	7240	6950	9390	5070	7230	7073.51	0.92	0	-13978	8610	7920	7480	6790	6350	8265	7135	39	2160	500	4480	10	1	7874611	549	-20.03	2.07	12	0.51	-348.00	3372.00	31350	20240405	-77.77	6840	20241202	1.90	31350	-77.77	20240405	6840	1.90	20241202	31350	-77.77	20240405	6840	1.90	20241202	1.52	N	451220	500	39 억	72410	N	N	0	N	N
137	20241206	091236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7220	-10	5	-0.14	27782730	3877	0.91	7150	7230	7120	9390	5070	7230	7164.93	0.92	0	1316	8610	7920	7480	6790	6350	8265	7135	39	2160	500	4480	10	1	7874611	569	-20.75	2.14	12	0.05	-348.00	3372.00	31350	20240405	-76.97	6840	20241202	5.56	31350	-76.97	20240405	6840	5.56	20241202	31350	-76.97	20240405	6840	5.56	20241202	1.52	N	451220	500	39 억	72410	N	N	0	N	N
138	20241205	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7230	140	2	1.97	3229183930	423858	368.14	7130	8170	7040	9210	4970	7090	7618.61	0.89	0	3860	7603	7346	7113	6856	6623	7475	6985	39	2120	500	4390	10	1	7874611	569	-20.78	2.14	12	5.38	-348.00	3372.00	31350	20240405	-76.94	6840	20241202	5.70	31350	-76.94	20240405	6840	5.70	20241202	31350	-76.94	20240405	6840	5.70	20241202	1.49	N	451220	500	39 억	69801	N	N	0	N	N
139	20241205	151219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7320	230	2	3.24	3152534150	413278	358.95	7130	8170	7040	9210	4970	7090	7628.12	0.89	0	971	7603	7346	7113	6856	6623	7475	6985	39	2120	500	4390	10	1	7874611	576	-21.03	2.17	12	5.25	-348.00	3372.00	31350	20240405	-76.65	6840	20241202	7.02	31350	-76.65	20240405	6840	7.02	20241202	31350	-76.65	20240405	6840	7.02	20241202	1.49	N	451220	500	39 억	69801	N	N	0	N	N
140	20241205	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7390	300	2	4.23	2974219620	388979	337.84	7130	8170	7040	9210	4970	7090	7646.22	0.89	0	-3597	7603	7346	7113	6856	6623	7475	6985	39	2120	500	4390	10	1	7874611	582	-21.24	2.19	12	4.94	-348.00	3372.00	31350	20240405	-76.43	6840	20241202	8.04	31350	-76.43	20240405	6840	8.04	20241202	31350	-76.43	20240405	6840	8.04	20241202	1.49	N	451220	500	39 억	69801	N	N	0	N	N
141	20241205	131213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7370	280	2	3.95	2849439980	372056	323.14	7130	8170	7040	9210	4970	7090	7658.63	0.89	0	-8107	7603	7346	7113	6856	6623	7475	6985	39	2120	500	4390	10	1	7874611	580	-21.18	2.19	12	4.72	-348.00	3372.00	31350	20240405	-76.49	6840	20241202	7.75	31350	-76.49	20240405	6840	7.75	20241202	31350	-76.49	20240405	6840	7.75	20241202	1.49	N	451220	500	39 억	69801	N	N	0	N	N
142	20241205	121212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	410	2	5.78	687519070	92489	80.33	7130	7840	7040	9210	4970	7090	7433.52	0.89	0	11898	7603	7346	7113	6856	6623	7475	6985	39	2120	500	4390	10	1	7874611	591	-21.55	2.22	12	1.17	-348.00	3372.00	31350	20240405	-76.08	6840	20241202	9.65	31350	-76.08	20240405	6840	9.65	20241202	31350	-76.08	20240405	6840	9.65	20241202	1.49	N	451220	500	39 억	69801	N	N	0	N	N
143	20241205	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7430	340	2	4.80	638378450	85899	74.61	7130	7840	7040	9210	4970	7090	7431.73	0.89	0	11838	7603	7346	7113	6856	6623	7475	6985	39	2120	500	4390	10	1	7874611	585	-21.35	2.20	12	1.09	-348.00	3372.00	31350	20240405	-76.30	6840	20241202	8.63	31350	-76.30	20240405	6840	8.63	20241202	31350	-76.30	20240405	6840	8.63	20241202	1.49	N	451220	500	39 억	69801	N	N	0	N	N
144	20241205	101210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	180	2	2.54	506958950	68206	59.24	7130	7840	7040	9210	4970	7090	7432.76	0.89	0	6453	7603	7346	7113	6856	6623	7475	6985	39	2120	500	4390	10	1	7874611	572	-20.89	2.16	12	0.87	-348.00	3372.00	31350	20240405	-76.81	6840	20241202	6.29	31350	-76.81	20240405	6840	6.29	20241202	31350	-76.81	20240405	6840	6.29	20241202	1.49	N	451220	500	39 억	69801	N	N	0	N	N
145	20241205	091217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7190	100	2	1.41	18924190	2647	2.30	7130	7190	7130	9210	4970	7090	7149.30	0.89	0	950	7603	7346	7113	6856	6623	7475	6985	39	2120	500	4390	10	1	7874611	566	-20.66	2.13	12	0.03	-348.00	3372.00	31350	20240405	-77.07	6840	20241202	5.12	31350	-77.07	20240405	6840	5.12	20241202	31350	-77.07	20240405	6840	5.12	20241202	1.49	N	451220	500	39 억	69801	N	N	0	N	N
146	20241204	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7090	-10	5	-0.14	819812310	114959	13.54	6900	7370	6880	9230	4970	7100	7131.35	0.63	0	20850	8813	7956	7403	6546	5993	8385	6975	39	2130	500	4400	10	1	7874611	558	-20.37	2.10	12	1.46	-348.00	3372.00	31350	20240405	-77.38	6840	20241202	3.65	31350	-77.38	20240405	6840	3.65	20241202	31350	-77.38	20240405	6840	3.65	20241202	1.50	N	451220	500	39 억	49861	N	N	0	N	N
147	20241204	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7090	-10	5	-0.14	804977500	112870	13.29	6900	7370	6880	9230	4970	7100	7131.90	0.63	0	20522	8813	7956	7403	6546	5993	8385	6975	39	2130	500	4400	10	1	7874611	558	-20.37	2.10	12	1.43	-348.00	3372.00	31350	20240405	-77.38	6840	20241202	3.65	31350	-77.38	20240405	6840	3.65	20241202	31350	-77.38	20240405	6840	3.65	20241202	1.50	N	451220	500	39 억	49861	N	N	0	N	N
148	20241204	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7030	-70	5	-0.99	765587630	107322	12.64	6900	7370	6880	9230	4970	7100	7133.56	0.63	0	18012	8813	7956	7403	6546	5993	8385	6975	39	2130	500	4400	10	1	7874611	554	-20.20	2.08	12	1.36	-348.00	3372.00	31350	20240405	-77.58	6840	20241202	2.78	31350	-77.58	20240405	6840	2.78	20241202	31350	-77.58	20240405	6840	2.78	20241202	1.50	N	451220	500	39 억	49861	N	N	0	N	N
149	20241204	131147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	80	2	1.13	660000670	92368	10.88	6900	7370	6880	9230	4970	7100	7145.34	0.63	0	21429	8813	7956	7403	6546	5993	8385	6975	39	2130	500	4400	10	1	7874611	565	-20.63	2.13	12	1.17	-348.00	3372.00	31350	20240405	-77.10	6840	20241202	4.97	31350	-77.10	20240405	6840	4.97	20241202	31350	-77.10	20240405	6840	4.97	20241202	1.50	N	451220	500	39 억	49861	N	N	0	N	N
150	20241204	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7120	20	2	0.28	641358070	89751	10.57	6900	7370	6880	9230	4970	7100	7145.97	0.63	0	20702	8813	7956	7403	6546	5993	8385	6975	39	2130	500	4400	10	1	7874611	561	-20.46	2.11	12	1.14	-348.00	3372.00	31350	20240405	-77.29	6840	20241202	4.09	31350	-77.29	20240405	6840	4.09	20241202	31350	-77.29	20240405	6840	4.09	20241202	1.50	N	451220	500	39 억	49861	N	N	0	N	N
151	20241204	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7100	0	3	0.00	615844200	86149	10.14	6900	7370	6880	9230	4970	7100	7148.59	0.63	0	21151	8813	7956	7403	6546	5993	8385	6975	39	2130	500	4400	10	1	7874611	559	-20.40	2.11	12	1.09	-348.00	3372.00	31350	20240405	-77.35	6840	20241202	3.80	31350	-77.35	20240405	6840	3.80	20241202	31350	-77.35	20240405	6840	3.80	20241202	1.50	N	451220	500	39 억	49861	N	N	0	N	N
152	20241204	101130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7110	10	2	0.14	576231040	80566	9.49	6900	7370	6880	9230	4970	7100	7152.29	0.63	0	22572	8813	7956	7403	6546	5993	8385	6975	39	2130	500	4400	10	1	7874611	560	-20.43	2.11	12	1.02	-348.00	3372.00	31350	20240405	-77.32	6840	20241202	3.95	31350	-77.32	20240405	6840	3.95	20241202	31350	-77.32	20240405	6840	3.95	20241202	1.50	N	451220	500	39 억	49861	N	N	0	N	N
153	20241204	091154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7300	200	2	2.82	330285420	46073	5.43	6900	7370	6880	9230	4970	7100	7168.74	0.63	0	22970	8813	7956	7403	6546	5993	8385	6975	39	2130	500	4400	10	1	7874611	575	-20.98	2.16	12	0.59	-348.00	3372.00	31350	20240405	-76.71	6840	20241202	6.73	31350	-76.71	20240405	6840	6.73	20241202	31350	-76.71	20240405	6840	6.73	20241202	1.50	N	451220	500	39 억	49861	N	N	0	N	N
154	20241203	161237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7100	250	2	3.65	6555297240	845451	2009.29	6850	8260	6850	8900	4800	6850	7754.59	0.63	0	-43	7176	7012	6926	6762	6676	6970	6720	39	2050	500	4240	10	1	7874611	559	-20.40	2.11	12	10.74	-348.00	3372.00	31350	20240405	-77.35	6840	20241202	3.80	31350	-77.35	20240405	6840	3.80	20241202	31350	-77.35	20240405	6840	3.80	20241202	1.53	N	451220	500	39 억	49615	N	N	26	N	N
155	20241203	151332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7150	300	2	4.38	6410861160	825150	1961.05	6850	8260	6850	8900	4800	6850	7769.33	0.63	0	-9191	7176	7012	6926	6762	6676	6970	6720	39	2050	500	4240	10	1	7874611	563	-20.55	2.12	12	10.48	-348.00	3372.00	31350	20240405	-77.19	6840	20241202	4.53	31350	-77.19	20240405	6840	4.53	20241202	31350	-77.19	20240405	6840	4.53	20241202	1.53	N	451220	500	39 억	49615	N	N	26	N	N
156	20241203	141303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7340	490	2	7.15	344991190	47921	113.89	6850	7350	6850	8900	4800	6850	7199.17	0.63	0	21983	7176	7012	6926	6762	6676	6970	6720	39	2050	500	4240	10	1	7874611	578	-21.09	2.18	12	0.61	-348.00	3372.00	31350	20240405	-76.59	6840	20241202	7.31	31350	-76.59	20240405	6840	7.31	20241202	31350	-76.59	20240405	6840	7.31	20241202	1.53	N	451220	500	39 억	49615	N	N	26	N	N
157	20241203	131301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	420	2	6.13	308556330	42938	102.05	6850	7290	6850	8900	4800	6850	7186.09	0.63	0	19341	7176	7012	6926	6762	6676	6970	6720	39	2050	500	4240	10	1	7874611	572	-20.89	2.16	12	0.55	-348.00	3372.00	31350	20240405	-76.81	6840	20241202	6.29	31350	-76.81	20240405	6840	6.29	20241202	31350	-76.81	20240405	6840	6.29	20241202	1.53	N	451220	500	39 억	49615	N	N	26	N	N
158	20241203	121325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7230	380	2	5.55	274963870	38295	91.01	6850	7290	6850	8900	4800	6850	7180.15	0.63	0	19527	7176	7012	6926	6762	6676	6970	6720	39	2050	500	4240	10	1	7874611	569	-20.78	2.14	12	0.49	-348.00	3372.00	31350	20240405	-76.94	6840	20241202	5.70	31350	-76.94	20240405	6840	5.70	20241202	31350	-76.94	20240405	6840	5.70	20241202	1.53	N	451220	500	39 억	49615	N	N	26	N	N
159	20241203	111252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7220	370	2	5.40	236268940	32891	78.17	6850	7290	6850	8900	4800	6850	7183.39	0.63	0	17013	7176	7012	6926	6762	6676	6970	6720	39	2050	500	4240	10	1	7874611	569	-20.75	2.14	12	0.42	-348.00	3372.00	31350	20240405	-76.97	6840	20241202	5.56	31350	-76.97	20240405	6840	5.56	20241202	31350	-76.97	20240405	6840	5.56	20241202	1.53	N	451220	500	39 억	49615	N	N	26	N	N
160	20241203	101240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	420	2	6.13	131374450	18352	43.62	6850	7290	6850	8900	4800	6850	7158.59	0.63	0	10208	7176	7012	6926	6762	6676	6970	6720	39	2050	500	4240	10	1	7874611	572	-20.89	2.16	12	0.23	-348.00	3372.00	31350	20240405	-76.81	6840	20241202	6.29	31350	-76.81	20240405	6840	6.29	20241202	31350	-76.81	20240405	6840	6.29	20241202	1.53	N	451220	500	39 억	49615	N	N	26	N	N
161	20241203	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6900	50	2	0.73	836500	122	0.29	6850	6900	6850	8900	4800	6850	6856.56	0.63	0	-15	7176	7012	6926	6762	6676	6970	6720	39	2050	500	4240	10	1	7874611	543	-19.83	2.05	12	0.00	-348.00	3372.00	31350	20240405	-77.99	6840	20241202	0.88	31350	-77.99	20240405	6840	0.88	20241202	31350	-77.99	20240405	6840	0.88	20241202	1.53	N	451220	500	39 억	49615	N	N	26	N	N
162	20241202	161208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6850	-170	5	-2.42	290279130	41775	95.79	7020	7090	6840	9120	4920	7020	6948.63	0.58	0	752	7780	7400	7150	6770	6520	7275	6645	39	2100	500	4350	10	1	7874611	539	-19.68	2.03	12	0.53	-348.00	3372.00	31350	20240405	-78.15	6840	20241202	0.15	31350	-78.15	20240405	6840	0.15	20241202	31350	-78.15	20240405	6840	0.15	20241202	1.49	N	451220	500	39 억	45943	N	N	26	N	N
163	20241202	151421	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6870	-150	5	-2.14	270101390	38834	89.04	7020	7090	6840	9120	4920	7020	6955.28	0.58	0	78	7780	7400	7150	6770	6520	7275	6645	39	2100	500	4350	10	1	7874611	541	-19.74	2.04	12	0.49	-348.00	3372.00	31350	20240405	-78.09	6840	20241202	0.44	31350	-78.09	20240405	6840	0.44	20241202	31350	-78.09	20240405	6840	0.44	20241202	1.49	N	451220	500	39 억	45943	N	N	0	N	N
164	20241202	141320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6960	-60	5	-0.85	259477950	37295	85.51	7020	7090	6840	9120	4920	7020	6957.45	0.58	0	293	7780	7400	7150	6770	6520	7275	6645	39	2100	500	4350	10	1	7874611	548	-20.00	2.06	12	0.47	-348.00	3372.00	31350	20240405	-77.80	6840	20241202	1.75	31350	-77.80	20240405	6840	1.75	20241202	31350	-77.80	20240405	6840	1.75	20241202	1.49	N	451220	500	39 억	45943	N	N	0	N	N
165	20241202	131227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6900	-120	5	-1.71	238059060	34203	78.42	7020	7090	6840	9120	4920	7020	6960.18	0.58	0	-260	7780	7400	7150	6770	6520	7275	6645	39	2100	500	4350	10	1	7874611	543	-19.83	2.05	12	0.43	-348.00	3372.00	31350	20240405	-77.99	6840	20241202	0.88	31350	-77.99	20240405	6840	0.88	20241202	31350	-77.99	20240405	6840	0.88	20241202	1.49	N	451220	500	39 억	45943	N	N	0	N	N
166	20241202	121253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6950	-70	5	-1.00	198828560	28509	65.37	7020	7090	6920	9120	4920	7020	6974.24	0.58	0	709	7780	7400	7150	6770	6520	7275	6645	39	2100	500	4350	10	1	7874611	547	-19.97	2.06	12	0.36	-348.00	3372.00	31350	20240405	-77.83	6900	20241129	0.72	31350	-77.83	20240405	6900	0.72	20241129	31350	-77.83	20240405	6900	0.72	20241129	1.49	N	451220	500	39 억	45943	N	N	0	N	N
167	20241202	111150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6920	-100	5	-1.42	157330920	22530	51.66	7020	7090	6920	9120	4920	7020	6983.17	0.58	0	1949	7780	7400	7150	6770	6520	7275	6645	39	2100	500	4350	10	1	7874611	545	-19.89	2.05	12	0.29	-348.00	3372.00	31350	20240405	-77.93	6900	20241129	0.29	31350	-77.93	20240405	6900	0.29	20241129	31350	-77.93	20240405	6900	0.29	20241129	1.49	N	451220	500	39 억	45943	N	N	0	N	N
168	20241202	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6990	-30	5	-0.43	119138260	17029	39.05	7020	7090	6930	9120	4920	7020	6996.20	0.58	0	-1033	7780	7400	7150	6770	6520	7275	6645	39	2100	500	4350	10	1	7874611	550	-20.09	2.07	12	0.22	-348.00	3372.00	31350	20240405	-77.70	6900	20241129	1.30	31350	-77.70	20240405	6900	1.30	20241129	31350	-77.70	20240405	6900	1.30	20241129	1.49	N	451220	500	39 억	45943	N	N	0	N	N
169	20241202	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7030	10	2	0.14	17381970	2471	5.67	7020	7090	7000	9120	4920	7020	7034.39	0.58	0	807	7780	7400	7150	6770	6520	7275	6645	39	2100	500	4350	10	1	7874611	554	-20.20	2.08	12	0.03	-348.00	3372.00	31350	20240405	-77.58	6900	20241129	1.88	31350	-77.58	20240405	6900	1.88	20241129	31350	-77.58	20240405	6900	1.88	20241129	1.49	N	451220	500	39 억	45943	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History