KissMeData/340930/price/prices-20241201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161242	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	10	2	0.77	32892808	25307	96.67	1299	1324	1228	1688	910	1299	1299.71	0.59	1033	1033	1345	1321	1275	1251	1205	1334	1264	171	389	500	880	1	1	34204450	448	-3.37	0.63	12	0.07	-388.00	2092.00	6008	20240401	-78.21	1030	20241209	27.09	6008	-78.21	20240401	1030	27.09	20241209	17900	-92.69	20240401	1030	27.09	20241209	0.10	N	340930	500	171 억	201831	N	N	N	00	N
3	20241231	151225	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	10	2	0.77	32892808	25307	96.67	1299	1324	1228	1688	910	1299	1299.71	0.59	1033	1033	1345	1321	1275	1251	1205	1334	1264	171	389	500	880	1	1	34204450	448	-3.37	0.63	12	0.07	-388.00	2092.00	6008	20240401	-78.21	1030	20241209	27.09	6008	-78.21	20240401	1030	27.09	20241209	17900	-92.69	20240401	1030	27.09	20241209	0.10	N	340930	500	171 억	201831	N	N	N	00	N
4	20241231	141241	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	10	2	0.77	32892808	25307	96.67	1299	1324	1228	1688	910	1299	1299.71	0.59	1033	1033	1345	1321	1275	1251	1205	1334	1264	171	389	500	880	1	1	34204450	448	-3.37	0.63	12	0.07	-388.00	2092.00	6008	20240401	-78.21	1030	20241209	27.09	6008	-78.21	20240401	1030	27.09	20241209	17900	-92.69	20240401	1030	27.09	20241209	0.10	N	340930	500	171 억	201831	N	N	N	00	N
5	20241231	131241	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	10	2	0.77	32892808	25307	96.67	1299	1324	1228	1688	910	1299	1299.71	0.59	1033	1033	1345	1321	1275	1251	1205	1334	1264	171	389	500	880	1	1	34204450	448	-3.37	0.63	12	0.07	-388.00	2092.00	6008	20240401	-78.21	1030	20241209	27.09	6008	-78.21	20240401	1030	27.09	20241209	17900	-92.69	20240401	1030	27.09	20241209	0.10	N	340930	500	171 억	201831	N	N	N	00	N
6	20241231	121241	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	10	2	0.77	32892808	25307	96.67	1299	1324	1228	1688	910	1299	1299.71	0.59	1033	1033	1345	1321	1275	1251	1205	1334	1264	171	389	500	880	1	1	34204450	448	-3.37	0.63	12	0.07	-388.00	2092.00	6008	20240401	-78.21	1030	20241209	27.09	6008	-78.21	20240401	1030	27.09	20241209	17900	-92.69	20240401	1030	27.09	20241209	0.10	N	340930	500	171 억	201831	N	N	N	00	N
7	20241231	111239	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	10	2	0.77	32892808	25307	96.67	1299	1324	1228	1688	910	1299	1299.71	0.59	1033	1033	1345	1321	1275	1251	1205	1334	1264	171	389	500	880	1	1	34204450	448	-3.37	0.63	12	0.07	-388.00	2092.00	6008	20240401	-78.21	1030	20241209	27.09	6008	-78.21	20240401	1030	27.09	20241209	17900	-92.69	20240401	1030	27.09	20241209	0.10	N	340930	500	171 억	201831	N	N	N	00	N
8	20241231	101233	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	10	2	0.77	32892808	25307	96.67	1299	1324	1228	1688	910	1299	1299.71	0.59	1033	1033	1345	1321	1275	1251	1205	1334	1264	171	389	500	880	1	1	34204450	448	-3.37	0.63	12	0.07	-388.00	2092.00	6008	20240401	-78.21	1030	20241209	27.09	6008	-78.21	20240401	1030	27.09	20241209	17900	-92.69	20240401	1030	27.09	20241209	0.10	N	340930	500	171 억	201831	N	N	N	00	N
9	20241231	091236	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	10	2	0.77	32892808	25307	96.67	1299	1324	1228	1688	910	1299	1299.71	0.59	1033	1033	1345	1321	1275	1251	1205	1334	1264	171	389	500	880	1	1	34204450	448	-3.37	0.63	12	0.07	-388.00	2092.00	6008	20240401	-78.21	1030	20241209	27.09	6008	-78.21	20240401	1030	27.09	20241209	17900	-92.69	20240401	1030	27.09	20241209	0.10	N	340930	500	171 억	201831	N	N	N	00	N
10	20241230	161233	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	10	2	0.77	32878854	25297	96.63	1299	1324	1228	1688	910	1299	1299.71	0.59	0	1033	1345	1321	1275	1251	1205	1334	1264	171	389	500	880	1	1	34204450	448	-3.37	0.63	12	0.07	-388.00	2092.00	6008	20240401	-78.21	1030	20241209	27.09	6008	-78.21	20240401	1030	27.09	20241209	17900	-92.69	20240401	1030	27.09	20241209	0.10	N	340930	500	171 억	200798	N	N	N	00	N
11	20241230	151237	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1297	-2	5	-0.15	31249600	24051	91.87	1299	1324	1228	1688	910	1299	1299.31	0.59	0	1387	1345	1321	1275	1251	1205	1334	1264	171	389	500	880	1	1	34204450	444	-3.34	0.62	12	0.07	-388.00	2092.00	6008	20240401	-78.41	1030	20241209	25.92	6008	-78.41	20240401	1030	25.92	20241209	17900	-92.75	20240401	1030	25.92	20241209	0.10	N	340930	500	171 억	200798	N	N	N	00	N
12	20241230	141236	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1310	11	2	0.85	28787608	22143	84.58	1299	1324	1228	1688	910	1299	1300.08	0.59	0	1217	1345	1321	1275	1251	1205	1334	1264	171	389	500	880	1	1	34204450	448	-3.38	0.63	12	0.06	-388.00	2092.00	6008	20240401	-78.20	1030	20241209	27.18	6008	-78.20	20240401	1030	27.18	20241209	17900	-92.68	20240401	1030	27.18	20241209	0.10	N	340930	500	171 억	200798	N	N	N	00	N
13	20241230	131237	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1310	11	2	0.85	28059798	21583	82.44	1299	1324	1228	1688	910	1299	1300.09	0.59	0	924	1345	1321	1275	1251	1205	1334	1264	171	389	500	880	1	1	34204450	448	-3.38	0.63	12	0.06	-388.00	2092.00	6008	20240401	-78.20	1030	20241209	27.18	6008	-78.20	20240401	1030	27.18	20241209	17900	-92.68	20240401	1030	27.18	20241209	0.10	N	340930	500	171 억	200798	N	N	N	00	N
14	20241230	121233	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1310	11	2	0.85	20346166	15718	60.04	1299	1320	1228	1688	910	1299	1294.45	0.59	0	487	1345	1321	1275	1251	1205	1334	1264	171	389	500	880	1	1	34204450	448	-3.38	0.63	12	0.05	-388.00	2092.00	6008	20240401	-78.20	1030	20241209	27.18	6008	-78.20	20240401	1030	27.18	20241209	17900	-92.68	20240401	1030	27.18	20241209	0.10	N	340930	500	171 억	200798	N	N	N	00	N
15	20241230	111234	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1292	-7	5	-0.54	13527691	10472	40.00	1299	1320	1228	1688	910	1299	1291.80	0.59	0	2212	1345	1321	1275	1251	1205	1334	1264	171	389	500	880	1	1	34204450	442	-3.33	0.62	12	0.03	-388.00	2092.00	6008	20240401	-78.50	1030	20241209	25.44	6008	-78.50	20240401	1030	25.44	20241209	17900	-92.78	20240401	1030	25.44	20241209	0.10	N	340930	500	171 억	200798	N	N	N	00	N
16	20241230	101234	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1295	-4	5	-0.31	12526509	9695	37.03	1299	1320	1228	1688	910	1299	1292.06	0.59	0	2333	1345	1321	1275	1251	1205	1334	1264	171	389	500	880	1	1	34204450	443	-3.34	0.62	12	0.03	-388.00	2092.00	6008	20240401	-78.45	1030	20241209	25.73	6008	-78.45	20240401	1030	25.73	20241209	17900	-92.77	20240401	1030	25.73	20241209	0.10	N	340930	500	171 억	200798	N	N	N	00	N
17	20241230	091237	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1313	14	2	1.08	5321661	4083	15.60	1299	1320	1228	1688	910	1299	1303.37	0.59	0	-494	1345	1321	1275	1251	1205	1334	1264	171	389	500	880	1	1	34204450	449	-3.38	0.63	12	0.01	-388.00	2092.00	6008	20240401	-78.15	1030	20241209	27.48	6008	-78.15	20240401	1030	27.48	20241209	17900	-92.66	20240401	1030	27.48	20241209	0.10	N	340930	500	171 억	200798	N	N	N	00	N
18	20241227	161230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1299	21	2	1.64	26818672	21523	38.02	1263	1299	1229	1661	895	1278	1246.05	0.59	0	917	1328	1303	1272	1247	1216	1315	1259	171	383	500	860	1	1	34204450	444	-3.35	0.62	12	0.06	-388.00	2092.00	6008	20240401	-78.38	1030	20241209	26.12	6008	-78.38	20240401	1030	26.12	20241209	17900	-92.74	20240401	1030	26.12	20241209	0.11	N	340930	500	171 억	200423	N	N	N	00	N
19	20241227	151228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1260	-18	5	-1.41	22815031	18389	32.48	1263	1280	1229	1661	895	1278	1240.69	0.59	0	1978	1328	1303	1272	1247	1216	1315	1259	171	383	500	860	1	1	34204450	431	-3.25	0.60	12	0.05	-388.00	2092.00	6008	20240401	-79.03	1030	20241209	22.33	6008	-79.03	20240401	1030	22.33	20241209	17900	-92.96	20240401	1030	22.33	20241209	0.11	N	340930	500	171 억	200423	N	N	N	00	N
20	20241227	141231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1242	-36	5	-2.82	20480863	16529	29.20	1263	1280	1229	1661	895	1278	1239.09	0.59	0	2849	1328	1303	1272	1247	1216	1315	1259	171	383	500	860	1	1	34204450	425	-3.20	0.59	12	0.05	-388.00	2092.00	6008	20240401	-79.33	1030	20241209	20.58	6008	-79.33	20240401	1030	20.58	20241209	17900	-93.06	20240401	1030	20.58	20241209	0.11	N	340930	500	171 억	200423	N	N	N	00	N
21	20241227	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1239	-39	5	-3.05	18209436	14697	25.96	1263	1280	1229	1661	895	1278	1238.99	0.59	0	1585	1328	1303	1272	1247	1216	1315	1259	171	383	500	860	1	1	34204450	424	-3.19	0.59	12	0.04	-388.00	2092.00	6008	20240401	-79.38	1030	20241209	20.29	6008	-79.38	20240401	1030	20.29	20241209	17900	-93.08	20240401	1030	20.29	20241209	0.11	N	340930	500	171 억	200423	N	N	N	00	N
22	20241227	121230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1232	-46	5	-3.60	7843647	6285	11.10	1263	1280	1230	1661	895	1278	1247.99	0.59	0	-442	1328	1303	1272	1247	1216	1315	1259	171	383	500	860	1	1	34204450	421	-3.18	0.59	12	0.02	-388.00	2092.00	6008	20240401	-79.49	1030	20241209	19.61	6008	-79.49	20240401	1030	19.61	20241209	17900	-93.12	20240401	1030	19.61	20241209	0.11	N	340930	500	171 억	200423	N	N	N	00	N
23	20241227	111229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1239	-39	5	-3.05	6406968	5119	9.04	1263	1280	1230	1661	895	1278	1251.61	0.59	0	-612	1328	1303	1272	1247	1216	1315	1259	171	383	500	860	1	1	34204450	424	-3.19	0.59	12	0.01	-388.00	2092.00	6008	20240401	-79.38	1030	20241209	20.29	6008	-79.38	20240401	1030	20.29	20241209	17900	-93.08	20240401	1030	20.29	20241209	0.11	N	340930	500	171 억	200423	N	N	N	00	N
24	20241227	101228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1275	-3	5	-0.23	3557642	2839	5.01	1263	1280	1230	1661	895	1278	1253.13	0.59	0	-234	1328	1303	1272	1247	1216	1315	1259	171	383	500	860	1	1	34204450	436	-3.29	0.61	12	0.01	-388.00	2092.00	6008	20240401	-78.78	1030	20241209	23.79	6008	-78.78	20240401	1030	23.79	20241209	17900	-92.88	20240401	1030	23.79	20241209	0.11	N	340930	500	171 억	200423	N	N	N	00	N
25	20241227	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1233	-45	5	-3.52	1470641	1187	2.10	1263	1280	1230	1661	895	1278	1238.96	0.59	0	301	1328	1303	1272	1247	1216	1315	1259	171	383	500	860	1	1	34204450	422	-3.18	0.59	12	0.00	-388.00	2092.00	6008	20240401	-79.48	1030	20241209	19.71	6008	-79.48	20240401	1030	19.71	20241209	17900	-93.11	20240401	1030	19.71	20241209	0.11	N	340930	500	171 억	200423	N	N	N	00	N
26	20241226	161223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1278	1	2	0.08	71229891	56084	86.98	1277	1297	1241	1660	894	1277	1270.06	0.64	0	-19972	1377	1326	1289	1238	1201	1308	1220	171	383	500	860	1	1	34204450	437	-3.29	0.61	12	0.16	-388.00	2092.00	6008	20240401	-78.73	1030	20241209	24.08	6008	-78.73	20240401	1030	24.08	20241209	17900	-92.86	20240401	1030	24.08	20241209	0.11	N	340930	500	171 억	220365	N	N	N	00	N
27	20241226	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1260	-17	5	-1.33	68690182	54090	83.89	1277	1297	1241	1660	894	1277	1269.92	0.64	0	-19600	1377	1326	1289	1238	1201	1308	1220	171	383	500	860	1	1	34204450	431	-3.25	0.60	12	0.16	-388.00	2092.00	6008	20240401	-79.03	1030	20241209	22.33	6008	-79.03	20240401	1030	22.33	20241209	17900	-92.96	20240401	1030	22.33	20241209	0.11	N	340930	500	171 억	220365	N	N	N	00	N
28	20241226	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1277	0	3	0.00	64995355	51183	79.38	1277	1297	1241	1660	894	1277	1269.86	0.64	0	-19547	1377	1326	1289	1238	1201	1308	1220	171	383	500	860	1	1	34204450	437	-3.29	0.61	12	0.15	-388.00	2092.00	6008	20240401	-78.75	1030	20241209	23.98	6008	-78.75	20240401	1030	23.98	20241209	17900	-92.87	20240401	1030	23.98	20241209	0.11	N	340930	500	171 억	220365	N	N	N	00	N
29	20241226	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1279	2	2	0.16	26223800	20799	32.26	1277	1297	1241	1660	894	1277	1260.82	0.64	0	1861	1377	1326	1289	1238	1201	1308	1220	171	383	500	860	1	1	34204450	437	-3.30	0.61	12	0.06	-388.00	2092.00	6008	20240401	-78.71	1030	20241209	24.17	6008	-78.71	20240401	1030	24.17	20241209	17900	-92.85	20240401	1030	24.17	20241209	0.11	N	340930	500	171 억	220365	N	N	N	00	N
30	20241226	121217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1245	-32	5	-2.51	19426887	15367	23.83	1277	1297	1245	1660	894	1277	1264.20	0.64	0	-880	1377	1326	1289	1238	1201	1308	1220	171	383	500	860	1	1	34204450	426	-3.21	0.60	12	0.04	-388.00	2092.00	6008	20240401	-79.28	1030	20241209	20.87	6008	-79.28	20240401	1030	20.87	20241209	17900	-93.04	20240401	1030	20.87	20241209	0.11	N	340930	500	171 억	220365	N	N	N	00	N
31	20241226	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1258	-19	5	-1.49	17618093	13918	21.59	1277	1297	1249	1660	894	1277	1265.85	0.64	0	-1082	1377	1326	1289	1238	1201	1308	1220	171	383	500	860	1	1	34204450	430	-3.24	0.60	12	0.04	-388.00	2092.00	6008	20240401	-79.06	1030	20241209	22.14	6008	-79.06	20240401	1030	22.14	20241209	17900	-92.97	20240401	1030	22.14	20241209	0.11	N	340930	500	171 억	220365	N	N	N	00	N
32	20241226	101220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1265	-12	5	-0.94	12767988	10044	15.58	1277	1297	1249	1660	894	1277	1271.21	0.64	0	-2319	1377	1326	1289	1238	1201	1308	1220	171	383	500	860	1	1	34204450	433	-3.26	0.60	12	0.03	-388.00	2092.00	6008	20240401	-78.94	1030	20241209	22.82	6008	-78.94	20240401	1030	22.82	20241209	17900	-92.93	20240401	1030	22.82	20241209	0.11	N	340930	500	171 억	220365	N	N	N	00	N
33	20241226	091219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1282	5	2	0.39	2042200	1598	2.48	1277	1297	1267	1660	894	1277	1277.97	0.64	0	-1182	1377	1326	1289	1238	1201	1308	1220	171	383	500	860	1	1	34204450	439	-3.30	0.61	12	0.00	-388.00	2092.00	6008	20240401	-78.66	1030	20241209	24.47	6008	-78.66	20240401	1030	24.47	20241209	17900	-92.84	20240401	1030	24.47	20241209	0.11	N	340930	500	171 억	220365	N	N	N	00	N
34	20241224	161218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1277	-33	5	-2.52	81877273	64478	169.29	1340	1340	1252	1703	917	1310	1269.85	0.66	0	-5815	1381	1345	1303	1267	1225	1324	1246	171	393	500	890	1	1	34204450	437	-3.29	0.61	12	0.19	-388.00	2092.00	6008	20240401	-78.75	1030	20241209	23.98	6008	-78.75	20240401	1030	23.98	20241209	17900	-92.87	20240401	1030	23.98	20241209	0.11	N	340930	500	171 억	225143	N	N	N	00	N
35	20241224	151218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1267	-43	5	-3.28	80580299	63457	166.61	1340	1340	1252	1703	917	1310	1269.84	0.66	0	-5203	1381	1345	1303	1267	1225	1324	1246	171	393	500	890	1	1	34204450	433	-3.27	0.61	12	0.19	-388.00	2092.00	6008	20240401	-78.91	1030	20241209	23.01	6008	-78.91	20240401	1030	23.01	20241209	17900	-92.92	20240401	1030	23.01	20241209	0.11	N	340930	500	171 억	225143	N	N	N	00	N
36	20241224	141215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1269	-41	5	-3.13	65527867	51607	135.49	1340	1340	1252	1703	917	1310	1269.75	0.66	0	-4656	1381	1345	1303	1267	1225	1324	1246	171	393	500	890	1	1	34204450	434	-3.27	0.61	12	0.15	-388.00	2092.00	6008	20240401	-78.88	1030	20241209	23.20	6008	-78.88	20240401	1030	23.20	20241209	17900	-92.91	20240401	1030	23.20	20241209	0.11	N	340930	500	171 억	225143	N	N	N	00	N
37	20241224	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1270	-40	5	-3.05	35886307	28093	73.76	1340	1340	1261	1703	917	1310	1277.41	0.66	0	-4121	1381	1345	1303	1267	1225	1324	1246	171	393	500	890	1	1	34204450	434	-3.27	0.61	12	0.08	-388.00	2092.00	6008	20240401	-78.86	1030	20241209	23.30	6008	-78.86	20240401	1030	23.30	20241209	17900	-92.91	20240401	1030	23.30	20241209	0.11	N	340930	500	171 억	225143	N	N	N	00	N
38	20241224	121218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1279	-31	5	-2.37	30297807	23690	62.20	1340	1340	1261	1703	917	1310	1278.93	0.66	0	-2392	1381	1345	1303	1267	1225	1324	1246	171	393	500	890	1	1	34204450	437	-3.30	0.61	12	0.07	-388.00	2092.00	6008	20240401	-78.71	1030	20241209	24.17	6008	-78.71	20240401	1030	24.17	20241209	17900	-92.85	20240401	1030	24.17	20241209	0.11	N	340930	500	171 억	225143	N	N	N	00	N
39	20241224	111218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1273	-37	5	-2.82	24899839	19442	51.04	1340	1340	1267	1703	917	1310	1280.72	0.66	0	-1944	1381	1345	1303	1267	1225	1324	1246	171	393	500	890	1	1	34204450	435	-3.28	0.61	12	0.06	-388.00	2092.00	6008	20240401	-78.81	1030	20241209	23.59	6008	-78.81	20240401	1030	23.59	20241209	17900	-92.89	20240401	1030	23.59	20241209	0.11	N	340930	500	171 억	225143	N	N	N	00	N
40	20241224	101217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1290	-20	5	-1.53	16603528	12926	33.94	1340	1340	1272	1703	917	1310	1284.51	0.66	0	-1562	1381	1345	1303	1267	1225	1324	1246	171	393	500	890	1	1	34204450	441	-3.32	0.62	12	0.04	-388.00	2092.00	6008	20240401	-78.53	1030	20241209	25.24	6008	-78.53	20240401	1030	25.24	20241209	17900	-92.79	20240401	1030	25.24	20241209	0.11	N	340930	500	171 억	225143	N	N	N	00	N
41	20241224	091224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1303	-7	5	-0.53	1814664	1373	3.60	1340	1340	1303	1703	917	1310	1321.68	0.66	0	-1075	1381	1345	1303	1267	1225	1324	1246	171	393	500	890	1	1	34204450	446	-3.36	0.62	12	0.00	-388.00	2092.00	6008	20240401	-78.31	1030	20241209	26.50	6008	-78.31	20240401	1030	26.50	20241209	17900	-92.72	20240401	1030	26.50	20241209	0.11	N	340930	500	171 억	225143	N	N	N	00	N
42	20241223	161208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1310	7	2	0.54	49171284	38023	114.74	1311	1339	1261	1693	913	1303	1293.20	0.65	0	2295	1338	1320	1305	1287	1272	1313	1280	171	390	500	880	1	1	34204450	448	-3.38	0.63	12	0.11	-388.00	2092.00	6008	20240401	-78.20	1030	20241209	27.18	6008	-78.20	20240401	1030	27.18	20241209	17900	-92.68	20240401	1030	27.18	20241209	0.11	N	340930	500	171 억	221943	N	N	N	00	N
43	20241223	151212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1324	21	2	1.61	47611677	36830	111.14	1311	1339	1261	1693	913	1303	1292.74	0.65	0	2467	1338	1320	1305	1287	1272	1313	1280	171	390	500	880	1	1	34204450	453	-3.41	0.63	12	0.11	-388.00	2092.00	6008	20240401	-77.96	1030	20241209	28.54	6008	-77.96	20240401	1030	28.54	20241209	17900	-92.60	20240401	1030	28.54	20241209	0.11	N	340930	500	171 억	221943	N	N	N	00	N
44	20241223	141208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1296	-7	5	-0.54	35932625	27936	84.30	1311	1311	1261	1693	913	1303	1286.25	0.65	0	772	1338	1320	1305	1287	1272	1313	1280	171	390	500	880	1	1	34204450	443	-3.34	0.62	12	0.08	-388.00	2092.00	6008	20240401	-78.43	1030	20241209	25.83	6008	-78.43	20240401	1030	25.83	20241209	17900	-92.76	20240401	1030	25.83	20241209	0.11	N	340930	500	171 억	221943	N	N	N	00	N
45	20241223	131207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1293	-10	5	-0.77	33873970	26344	79.50	1311	1311	1261	1693	913	1303	1285.83	0.65	0	1268	1338	1320	1305	1287	1272	1313	1280	171	390	500	880	1	1	34204450	442	-3.33	0.62	12	0.08	-388.00	2092.00	6008	20240401	-78.48	1030	20241209	25.53	6008	-78.48	20240401	1030	25.53	20241209	17900	-92.78	20240401	1030	25.53	20241209	0.11	N	340930	500	171 억	221943	N	N	N	00	N
46	20241223	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1287	-16	5	-1.23	30707225	23882	72.07	1311	1311	1261	1693	913	1303	1285.79	0.65	0	1355	1338	1320	1305	1287	1272	1313	1280	171	390	500	880	1	1	34204450	440	-3.32	0.62	12	0.07	-388.00	2092.00	6008	20240401	-78.58	1030	20241209	24.95	6008	-78.58	20240401	1030	24.95	20241209	17900	-92.81	20240401	1030	24.95	20241209	0.11	N	340930	500	171 억	221943	N	N	N	00	N
47	20241223	111206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1285	-18	5	-1.38	29058601	22597	68.19	1311	1311	1261	1693	913	1303	1285.95	0.65	0	760	1338	1320	1305	1287	1272	1313	1280	171	390	500	880	1	1	34204450	440	-3.31	0.61	12	0.07	-388.00	2092.00	6008	20240401	-78.61	1030	20241209	24.76	6008	-78.61	20240401	1030	24.76	20241209	17900	-92.82	20240401	1030	24.76	20241209	0.11	N	340930	500	171 억	221943	N	N	N	00	N
48	20241223	101201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1295	-8	5	-0.61	16120812	12428	37.50	1311	1311	1261	1693	913	1303	1297.14	0.65	0	-2533	1338	1320	1305	1287	1272	1313	1280	171	390	500	880	1	1	34204450	443	-3.34	0.62	12	0.04	-388.00	2092.00	6008	20240401	-78.45	1030	20241209	25.73	6008	-78.45	20240401	1030	25.73	20241209	17900	-92.77	20240401	1030	25.73	20241209	0.11	N	340930	500	171 억	221943	N	N	N	00	N
49	20241223	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1303	0	3	0.00	1564633	1205	3.64	1311	1311	1261	1693	913	1303	1298.45	0.65	0	-119	1338	1320	1305	1287	1272	1313	1280	171	390	500	880	1	1	34204450	446	-3.36	0.62	12	0.00	-388.00	2092.00	6008	20240401	-78.31	1030	20241209	26.50	6008	-78.31	20240401	1030	26.50	20241209	17900	-92.72	20240401	1030	26.50	20241209	0.11	N	340930	500	171 억	221943	N	N	N	00	N
50	20241220	161201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1303	-31	5	-2.32	43168627	33129	93.80	1323	1323	1290	1734	934	1334	1303.05	0.64	0	3398	1464	1398	1366	1300	1268	1383	1285	171	400	500	900	1	1	34204450	446	-3.36	0.62	12	0.10	-388.00	2092.00	6008	20240401	-78.31	1030	20241209	26.50	6008	-78.31	20240401	1030	26.50	20241209	17900	-92.72	20240401	1030	26.50	20241209	0.11	N	340930	500	171 억	218597	N	N	N	00	N
51	20241220	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1313	-21	5	-1.57	41097418	31540	89.30	1323	1323	1290	1734	934	1334	1303.03	0.64	0	3904	1464	1398	1366	1300	1268	1383	1285	171	400	500	900	1	1	34204450	449	-3.38	0.63	12	0.09	-388.00	2092.00	6008	20240401	-78.15	1030	20241209	27.48	6008	-78.15	20240401	1030	27.48	20241209	17900	-92.66	20240401	1030	27.48	20241209	0.11	N	340930	500	171 억	218597	N	N	N	00	N
52	20241220	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1309	-25	5	-1.87	38364970	29453	83.39	1323	1323	1290	1734	934	1334	1302.58	0.64	0	5055	1464	1398	1366	1300	1268	1383	1285	171	400	500	900	1	1	34204450	448	-3.37	0.63	12	0.09	-388.00	2092.00	6008	20240401	-78.21	1030	20241209	27.09	6008	-78.21	20240401	1030	27.09	20241209	17900	-92.69	20240401	1030	27.09	20241209	0.11	N	340930	500	171 억	218597	N	N	N	00	N
53	20241220	131201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1303	-31	5	-2.32	37521004	28807	81.56	1323	1323	1290	1734	934	1334	1302.50	0.64	0	5030	1464	1398	1366	1300	1268	1383	1285	171	400	500	900	1	1	34204450	446	-3.36	0.62	12	0.08	-388.00	2092.00	6008	20240401	-78.31	1030	20241209	26.50	6008	-78.31	20240401	1030	26.50	20241209	17900	-92.72	20240401	1030	26.50	20241209	0.11	N	340930	500	171 억	218597	N	N	N	00	N
54	20241220	121200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1295	-39	5	-2.92	33886860	26012	73.65	1323	1323	1290	1734	934	1334	1302.74	0.64	0	6058	1464	1398	1366	1300	1268	1383	1285	171	400	500	900	1	1	34204450	443	-3.34	0.62	12	0.08	-388.00	2092.00	6008	20240401	-78.45	1030	20241209	25.73	6008	-78.45	20240401	1030	25.73	20241209	17900	-92.77	20240401	1030	25.73	20241209	0.11	N	340930	500	171 억	218597	N	N	N	00	N
55	20241220	111200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1312	-22	5	-1.65	29989397	23010	65.15	1323	1323	1291	1734	934	1334	1303.32	0.64	0	7770	1464	1398	1366	1300	1268	1383	1285	171	400	500	900	1	1	34204450	449	-3.38	0.63	12	0.07	-388.00	2092.00	6008	20240401	-78.16	1030	20241209	27.38	6008	-78.16	20240401	1030	27.38	20241209	17900	-92.67	20240401	1030	27.38	20241209	0.11	N	340930	500	171 억	218597	N	N	N	00	N
56	20241220	101201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1306	-28	5	-2.10	28207065	21647	61.29	1323	1323	1291	1734	934	1334	1303.05	0.64	0	8207	1464	1398	1366	1300	1268	1383	1285	171	400	500	900	1	1	34204450	447	-3.37	0.62	12	0.06	-388.00	2092.00	6008	20240401	-78.26	1030	20241209	26.80	6008	-78.26	20240401	1030	26.80	20241209	17900	-92.70	20240401	1030	26.80	20241209	0.11	N	340930	500	171 억	218597	N	N	N	00	N
57	20241220	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1301	-33	5	-2.47	7058036	5381	15.23	1323	1323	1301	1734	934	1334	1311.66	0.64	0	-184	1464	1398	1366	1300	1268	1383	1285	171	400	500	900	1	1	34204450	445	-3.35	0.62	12	0.02	-388.00	2092.00	6008	20240401	-78.35	1030	20241209	26.31	6008	-78.35	20240401	1030	26.31	20241209	17900	-92.73	20240401	1030	26.31	20241209	0.11	N	340930	500	171 억	218597	N	N	N	00	N
58	20241219	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1334	-66	5	-4.71	47417786	34944	127.09	1351	1432	1334	1820	980	1400	1357.16	0.66	0	-7513	1478	1439	1395	1356	1312	1458	1375	171	420	500	950	1	1	34204450	456	-3.44	0.64	12	0.10	-388.00	2092.00	6008	20240401	-77.80	1030	20241209	29.51	6008	-77.80	20240401	1030	29.51	20241209	17900	-92.55	20240401	1030	29.51	20241209	0.11	N	340930	500	171 억	226110	N	N	N	00	N
59	20241219	151155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1345	-55	5	-3.93	40733927	29953	108.94	1351	1432	1340	1820	980	1400	1359.93	0.66	0	-3982	1478	1439	1395	1356	1312	1458	1375	171	420	500	950	1	1	34204450	460	-3.47	0.64	12	0.09	-388.00	2092.00	6008	20240401	-77.61	1030	20241209	30.58	6008	-77.61	20240401	1030	30.58	20241209	17900	-92.49	20240401	1030	30.58	20241209	0.11	N	340930	500	171 억	226110	N	N	N	00	N
60	20241219	141157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1353	-47	5	-3.36	36894525	27110	98.60	1351	1432	1340	1820	980	1400	1360.92	0.66	0	-3594	1478	1439	1395	1356	1312	1458	1375	171	420	500	950	1	1	34204450	463	-3.49	0.65	12	0.08	-388.00	2092.00	6008	20240401	-77.48	1030	20241209	31.36	6008	-77.48	20240401	1030	31.36	20241209	17900	-92.44	20240401	1030	31.36	20241209	0.11	N	340930	500	171 억	226110	N	N	N	00	N
61	20241219	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1354	-46	5	-3.29	34932286	25656	93.31	1351	1432	1340	1820	980	1400	1361.56	0.66	0	-2764	1478	1439	1395	1356	1312	1458	1375	171	420	500	950	1	1	34204450	463	-3.49	0.65	12	0.08	-388.00	2092.00	6008	20240401	-77.46	1030	20241209	31.46	6008	-77.46	20240401	1030	31.46	20241209	17900	-92.44	20240401	1030	31.46	20241209	0.11	N	340930	500	171 억	226110	N	N	N	00	N
62	20241219	121159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1352	-48	5	-3.43	27946393	20462	74.42	1351	1432	1347	1820	980	1400	1365.77	0.66	0	-2340	1478	1439	1395	1356	1312	1458	1375	171	420	500	950	1	1	34204450	462	-3.48	0.65	12	0.06	-388.00	2092.00	6008	20240401	-77.50	1030	20241209	31.26	6008	-77.50	20240401	1030	31.26	20241209	17900	-92.45	20240401	1030	31.26	20241209	0.11	N	340930	500	171 억	226110	N	N	N	00	N
63	20241219	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1347	-53	5	-3.79	27475989	20113	73.15	1351	1432	1347	1820	980	1400	1366.08	0.66	0	-2268	1478	1439	1395	1356	1312	1458	1375	171	420	500	950	1	1	34204450	461	-3.47	0.64	12	0.06	-388.00	2092.00	6008	20240401	-77.58	1030	20241209	30.78	6008	-77.58	20240401	1030	30.78	20241209	17900	-92.47	20240401	1030	30.78	20241209	0.11	N	340930	500	171 억	226110	N	N	N	00	N
64	20241219	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1370	-30	5	-2.14	19739755	14397	52.36	1351	1432	1351	1820	980	1400	1371.10	0.66	0	2879	1478	1439	1395	1356	1312	1458	1375	171	420	500	950	1	1	34204450	469	-3.53	0.65	12	0.04	-388.00	2092.00	6008	20240401	-77.20	1030	20241209	33.01	6008	-77.20	20240401	1030	33.01	20241209	17900	-92.35	20240401	1030	33.01	20241209	0.11	N	340930	500	171 억	226110	N	N	N	00	N
65	20241219	091159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1382	-18	5	-1.29	3688416	2650	9.64	1351	1432	1351	1820	980	1400	1391.86	0.66	0	-768	1478	1439	1395	1356	1312	1458	1375	171	420	500	950	1	1	34204450	473	-3.56	0.66	12	0.01	-388.00	2092.00	6008	20240401	-77.00	1030	20241209	34.17	6008	-77.00	20240401	1030	34.17	20241209	17900	-92.28	20240401	1030	34.17	20241209	0.11	N	340930	500	171 억	226110	N	N	N	00	N
66	20241218	161152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1400	17	2	1.23	38266871	27495	41.99	1386	1434	1351	1797	969	1383	1391.78	0.69	0	-8538	1477	1429	1393	1345	1309	1412	1328	171	414	500	940	1	1	34204450	479	-3.61	0.67	12	0.08	-388.00	2092.00	6008	20240401	-76.70	1030	20241209	35.92	6008	-76.70	20240401	1030	35.92	20241209	17900	-92.18	20240401	1030	35.92	20241209	0.11	N	340930	500	171 억	234612	N	N	N	00	N
67	20241218	151157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1410	27	2	1.95	37372143	26856	41.01	1386	1434	1351	1797	969	1383	1391.58	0.69	0	-8433	1477	1429	1393	1345	1309	1412	1328	171	414	500	940	1	1	34204450	482	-3.63	0.67	12	0.08	-388.00	2092.00	6008	20240401	-76.53	1030	20241209	36.89	6008	-76.53	20240401	1030	36.89	20241209	17900	-92.12	20240401	1030	36.89	20241209	0.11	N	340930	500	171 억	234612	N	N	N	00	N
68	20241218	141153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1402	19	2	1.37	34269752	24651	37.65	1386	1434	1351	1797	969	1383	1390.20	0.69	0	-7384	1477	1429	1393	1345	1309	1412	1328	171	414	500	940	1	1	34204450	480	-3.61	0.67	12	0.07	-388.00	2092.00	6008	20240401	-76.66	1030	20241209	36.12	6008	-76.66	20240401	1030	36.12	20241209	17900	-92.17	20240401	1030	36.12	20241209	0.11	N	340930	500	171 억	234612	N	N	N	00	N
69	20241218	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1391	8	2	0.58	30915203	22259	33.99	1386	1434	1351	1797	969	1383	1388.89	0.69	0	-7982	1477	1429	1393	1345	1309	1412	1328	171	414	500	940	1	1	34204450	476	-3.59	0.66	12	0.07	-388.00	2092.00	6008	20240401	-76.85	1030	20241209	35.05	6008	-76.85	20240401	1030	35.05	20241209	17900	-92.23	20240401	1030	35.05	20241209	0.11	N	340930	500	171 억	234612	N	N	N	00	N
70	20241218	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1409	26	2	1.88	29292577	21086	32.20	1386	1434	1351	1797	969	1383	1389.20	0.69	0	-7899	1477	1429	1393	1345	1309	1412	1328	171	414	500	940	1	1	34204450	482	-3.63	0.67	12	0.06	-388.00	2092.00	6008	20240401	-76.55	1030	20241209	36.80	6008	-76.55	20240401	1030	36.80	20241209	17900	-92.13	20240401	1030	36.80	20241209	0.11	N	340930	500	171 억	234612	N	N	N	00	N
71	20241218	111148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1407	24	2	1.74	26794908	19287	29.45	1386	1434	1351	1797	969	1383	1389.27	0.69	0	-7857	1477	1429	1393	1345	1309	1412	1328	171	414	500	940	1	1	34204450	481	-3.63	0.67	12	0.06	-388.00	2092.00	6008	20240401	-76.58	1030	20241209	36.60	6008	-76.58	20240401	1030	36.60	20241209	17900	-92.14	20240401	1030	36.60	20241209	0.11	N	340930	500	171 억	234612	N	N	N	00	N
72	20241218	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1380	-3	5	-0.22	10381736	7565	11.55	1386	1386	1351	1797	969	1383	1372.34	0.69	0	-5040	1477	1429	1393	1345	1309	1412	1328	171	414	500	940	1	1	34204450	472	-3.56	0.66	12	0.02	-388.00	2092.00	6008	20240401	-77.03	1030	20241209	33.98	6008	-77.03	20240401	1030	33.98	20241209	17900	-92.29	20240401	1030	33.98	20241209	0.11	N	340930	500	171 억	234612	N	N	N	00	N
73	20241218	091158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1376	-7	5	-0.51	1125535	813	1.24	1386	1386	1372	1797	969	1383	1384.42	0.69	0	-240	1477	1429	1393	1345	1309	1412	1328	171	414	500	940	1	1	34204450	471	-3.55	0.66	12	0.00	-388.00	2092.00	6008	20240401	-77.10	1030	20241209	33.59	6008	-77.10	20240401	1030	33.59	20241209	17900	-92.31	20240401	1030	33.59	20241209	0.11	N	340930	500	171 억	234612	N	N	N	00	N
74	20241217	161150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1383	-58	5	-4.02	90468235	65465	99.73	1441	1441	1357	1873	1009	1441	1381.93	0.70	0	-4390	1540	1490	1435	1385	1330	1463	1358	171	432	500	970	1	1	34204450	473	-3.56	0.66	12	0.19	-388.00	2092.00	6008	20240401	-76.98	1030	20241209	34.27	6008	-76.98	20240401	1030	34.27	20241209	17900	-92.27	20240401	1030	34.27	20241209	0.11	N	340930	500	171 억	239581	N	N	N	00	N
75	20241217	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1379	-62	5	-4.30	86284026	62432	95.11	1441	1441	1357	1873	1009	1441	1382.05	0.70	0	-3815	1540	1490	1435	1385	1330	1463	1358	171	432	500	970	1	1	34204450	472	-3.55	0.66	12	0.18	-388.00	2092.00	6008	20240401	-77.05	1030	20241209	33.88	6008	-77.05	20240401	1030	33.88	20241209	17900	-92.30	20240401	1030	33.88	20241209	0.11	N	340930	500	171 억	239581	N	N	N	00	N
76	20241217	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1369	-72	5	-5.00	82005442	59317	90.36	1441	1441	1357	1873	1009	1441	1382.49	0.70	0	-3324	1540	1490	1435	1385	1330	1463	1358	171	432	500	970	1	1	34204450	468	-3.53	0.65	12	0.17	-388.00	2092.00	6008	20240401	-77.21	1030	20241209	32.91	6008	-77.21	20240401	1030	32.91	20241209	17900	-92.35	20240401	1030	32.91	20241209	0.11	N	340930	500	171 억	239581	N	N	N	00	N
77	20241217	131141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1360	-81	5	-5.62	72380265	52268	79.63	1441	1441	1357	1873	1009	1441	1384.79	0.70	0	-3697	1540	1490	1435	1385	1330	1463	1358	171	432	500	970	1	1	34204450	465	-3.51	0.65	12	0.15	-388.00	2092.00	6008	20240401	-77.36	1030	20241209	32.04	6008	-77.36	20240401	1030	32.04	20241209	17900	-92.40	20240401	1030	32.04	20241209	0.11	N	340930	500	171 억	239581	N	N	N	00	N
78	20241217	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1380	-61	5	-4.23	44752753	32023	48.78	1441	1441	1380	1873	1009	1441	1397.52	0.70	0	-6897	1540	1490	1435	1385	1330	1463	1358	171	432	500	970	1	1	34204450	472	-3.56	0.66	12	0.09	-388.00	2092.00	6008	20240401	-77.03	1030	20241209	33.98	6008	-77.03	20240401	1030	33.98	20241209	17900	-92.29	20240401	1030	33.98	20241209	0.11	N	340930	500	171 억	239581	N	N	N	00	N
79	20241217	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1392	-49	5	-3.40	33068987	23597	35.95	1441	1441	1386	1873	1009	1441	1401.41	0.70	0	-3278	1540	1490	1435	1385	1330	1463	1358	171	432	500	970	1	1	34204450	476	-3.59	0.67	12	0.07	-388.00	2092.00	6008	20240401	-76.83	1030	20241209	35.15	6008	-76.83	20240401	1030	35.15	20241209	17900	-92.22	20240401	1030	35.15	20241209	0.11	N	340930	500	171 억	239581	N	N	N	00	N
80	20241217	101136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1393	-48	5	-3.33	23217752	16532	25.19	1441	1441	1386	1873	1009	1441	1404.41	0.70	0	-4687	1540	1490	1435	1385	1330	1463	1358	171	432	500	970	1	1	34204450	476	-3.59	0.67	12	0.05	-388.00	2092.00	6008	20240401	-76.81	1030	20241209	35.24	6008	-76.81	20240401	1030	35.24	20241209	17900	-92.22	20240401	1030	35.24	20241209	0.11	N	340930	500	171 억	239581	N	N	N	00	N
81	20241217	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1420	-21	5	-1.46	10094266	7112	10.83	1441	1441	1405	1873	1009	1441	1419.33	0.70	0	713	1540	1490	1435	1385	1330	1463	1358	171	432	500	970	1	1	34204450	486	-3.66	0.68	12	0.02	-388.00	2092.00	6008	20240401	-76.36	1030	20241209	37.86	6008	-76.36	20240401	1030	37.86	20241209	17900	-92.07	20240401	1030	37.86	20241209	0.11	N	340930	500	171 억	239581	N	N	N	00	N
82	20241216	161142	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1441	-6	5	-0.41	92795611	65612	38.00	1480	1485	1380	1881	1013	1447	1414.31	0.78	0	-28109	1575	1511	1411	1347	1247	1543	1379	171	434	500	980	1	1	34204450	493	-3.71	0.69	12	0.19	-388.00	2092.00	6008	20240401	-76.02	1030	20241209	39.90	6008	-76.02	20240401	1030	39.90	20241209	17900	-91.95	20240401	1030	39.90	20241209	0.11	N	340930	500	171 억	267678	N	N	N	01	N
83	20241216	151152	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1423	-24	5	-1.66	89573067	63363	36.70	1480	1485	1380	1881	1013	1447	1413.65	0.78	0	-27153	1575	1511	1411	1347	1247	1543	1379	171	434	500	980	1	1	34204450	487	-3.67	0.68	12	0.19	-388.00	2092.00	6008	20240401	-76.31	1030	20241209	38.16	6008	-76.31	20240401	1030	38.16	20241209	17900	-92.05	20240401	1030	38.16	20241209	0.11	N	340930	500	171 억	267678	N	N	N	01	N
84	20241216	141150	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1412	-35	5	-2.42	81925010	57935	33.55	1480	1485	1380	1881	1013	1447	1414.08	0.78	0	-23407	1575	1511	1411	1347	1247	1543	1379	171	434	500	980	1	1	34204450	483	-3.64	0.67	12	0.17	-388.00	2092.00	6008	20240401	-76.50	1030	20241209	37.09	6008	-76.50	20240401	1030	37.09	20241209	17900	-92.11	20240401	1030	37.09	20241209	0.11	N	340930	500	171 억	267678	N	N	N	01	N
85	20241216	131151	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1406	-41	5	-2.83	73493187	51935	30.08	1480	1485	1380	1881	1013	1447	1415.10	0.78	0	-19802	1575	1511	1411	1347	1247	1543	1379	171	434	500	980	1	1	34204450	481	-3.62	0.67	12	0.15	-388.00	2092.00	6008	20240401	-76.60	1030	20241209	36.50	6008	-76.60	20240401	1030	36.50	20241209	17900	-92.15	20240401	1030	36.50	20241209	0.11	N	340930	500	171 억	267678	N	N	N	01	N
86	20241216	121150	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1408	-39	5	-2.70	71743474	50687	29.36	1480	1485	1380	1881	1013	1447	1415.42	0.78	0	-19164	1575	1511	1411	1347	1247	1543	1379	171	434	500	980	1	1	34204450	482	-3.63	0.67	12	0.15	-388.00	2092.00	6008	20240401	-76.56	1030	20241209	36.70	6008	-76.56	20240401	1030	36.70	20241209	17900	-92.13	20240401	1030	36.70	20241209	0.11	N	340930	500	171 억	267678	N	N	N	01	N
87	20241216	111149	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1396	-51	5	-3.52	63376489	44710	25.89	1480	1485	1380	1881	1013	1447	1417.50	0.78	0	-19316	1575	1511	1411	1347	1247	1543	1379	171	434	500	980	1	1	34204450	477	-3.60	0.67	12	0.13	-388.00	2092.00	6008	20240401	-76.76	1030	20241209	35.53	6008	-76.76	20240401	1030	35.53	20241209	17900	-92.20	20240401	1030	35.53	20241209	0.11	N	340930	500	171 억	267678	N	N	N	01	N
88	20241216	101151	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1411	-36	5	-2.49	38375524	26828	15.54	1480	1485	1410	1881	1013	1447	1430.43	0.78	0	-9805	1575	1511	1411	1347	1247	1543	1379	171	434	500	980	1	1	34204450	483	-3.64	0.67	12	0.08	-388.00	2092.00	6008	20240401	-76.51	1030	20241209	36.99	6008	-76.51	20240401	1030	36.99	20241209	17900	-92.12	20240401	1030	36.99	20241209	0.11	N	340930	500	171 억	267678	N	N	N	01	N
89	20241216	091151	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1468	21	2	1.45	4585612	3127	1.81	1480	1485	1447	1881	1013	1447	1466.46	0.78	0	-1720	1575	1511	1411	1347	1247	1543	1379	171	434	500	980	1	1	34204450	502	-3.78	0.70	12	0.01	-388.00	2092.00	6008	20240401	-75.57	1030	20241209	42.52	6008	-75.57	20240401	1030	42.52	20241209	17900	-91.80	20240401	1030	42.52	20241209	0.11	N	340930	500	171 억	267678	N	N	N	01	N
90	20241213	161142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1447	128	2	9.70	241607586	172295	130.17	1326	1475	1311	1714	924	1319	1402.29	0.71	0	24040	1475	1397	1332	1254	1189	1364	1221	171	395	500	890	1	1	34204450	495	-3.73	0.69	12	0.50	-388.00	2092.00	6008	20240401	-75.92	1030	20241209	40.49	6008	-75.92	20240401	1030	40.49	20241209	17900	-91.92	20240401	1030	40.49	20241209	0.11	N	340930	500	171 억	243263	N	N	N	00	N
91	20241213	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1449	130	2	9.86	223505260	159844	120.76	1326	1475	1311	1714	924	1319	1398.27	0.71	0	22352	1475	1397	1332	1254	1189	1364	1221	171	395	500	890	1	1	34204450	496	-3.73	0.69	12	0.47	-388.00	2092.00	6008	20240401	-75.88	1030	20241209	40.68	6008	-75.88	20240401	1030	40.68	20241209	17900	-91.91	20240401	1030	40.68	20241209	0.11	N	340930	500	171 억	243263	N	N	N	00	N
92	20241213	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1416	97	2	7.35	161114575	116781	88.23	1326	1416	1311	1714	924	1319	1379.63	0.71	0	18390	1475	1397	1332	1254	1189	1364	1221	171	395	500	890	1	1	34204450	484	-3.65	0.68	12	0.34	-388.00	2092.00	6008	20240401	-76.43	1030	20241209	37.48	6008	-76.43	20240401	1030	37.48	20241209	17900	-92.09	20240401	1030	37.48	20241209	0.11	N	340930	500	171 억	243263	N	N	N	00	N
93	20241213	131148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1392	73	2	5.53	126927980	92437	69.83	1326	1405	1311	1714	924	1319	1373.13	0.71	0	10690	1475	1397	1332	1254	1189	1364	1221	171	395	500	890	1	1	34204450	476	-3.59	0.67	12	0.27	-388.00	2092.00	6008	20240401	-76.83	1030	20241209	35.15	6008	-76.83	20240401	1030	35.15	20241209	17900	-92.22	20240401	1030	35.15	20241209	0.11	N	340930	500	171 억	243263	N	N	N	00	N
94	20241213	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1395	76	2	5.76	114312724	83338	62.96	1326	1405	1311	1714	924	1319	1371.68	0.71	0	8885	1475	1397	1332	1254	1189	1364	1221	171	395	500	890	1	1	34204450	477	-3.60	0.67	12	0.24	-388.00	2092.00	6008	20240401	-76.78	1030	20241209	35.44	6008	-76.78	20240401	1030	35.44	20241209	17900	-92.21	20240401	1030	35.44	20241209	0.11	N	340930	500	171 억	243263	N	N	N	00	N
95	20241213	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1365	46	2	3.49	52242431	38676	29.22	1326	1385	1311	1714	924	1319	1350.77	0.71	0	-6407	1475	1397	1332	1254	1189	1364	1221	171	395	500	890	1	1	34204450	467	-3.52	0.65	12	0.11	-388.00	2092.00	6008	20240401	-77.28	1030	20241209	32.52	6008	-77.28	20240401	1030	32.52	20241209	17900	-92.37	20240401	1030	32.52	20241209	0.11	N	340930	500	171 억	243263	N	N	N	00	N
96	20241213	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1340	21	2	1.59	38731939	28809	21.76	1326	1373	1311	1714	924	1319	1344.44	0.71	0	-6834	1475	1397	1332	1254	1189	1364	1221	171	395	500	890	1	1	34204450	458	-3.45	0.64	12	0.08	-388.00	2092.00	6008	20240401	-77.70	1030	20241209	30.10	6008	-77.70	20240401	1030	30.10	20241209	17900	-92.51	20240401	1030	30.10	20241209	0.11	N	340930	500	171 억	243263	N	N	N	00	N
97	20241213	091140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1312	-7	5	-0.53	6034790	4575	3.46	1326	1332	1311	1714	924	1319	1319.08	0.71	0	-3594	1475	1397	1332	1254	1189	1364	1221	171	395	500	890	1	1	34204450	449	-3.38	0.63	12	0.01	-388.00	2092.00	6008	20240401	-78.16	1030	20241209	27.38	6008	-78.16	20240401	1030	27.38	20241209	17900	-92.67	20240401	1030	27.38	20241209	0.11	N	340930	500	171 억	243263	N	N	N	00	N
98	20241212	161146	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1319	-63	5	-4.56	173173009	131355	54.26	1410	1410	1267	1796	968	1382	1318.35	0.85	0	-47746	1510	1445	1321	1256	1132	1478	1289	171	414	500	930	1	1	34204450	451	-3.40	0.63	12	0.38	-388.00	2092.00	6008	20240401	-78.05	1030	20241209	28.06	6008	-78.05	20240401	1030	28.06	20241209	17900	-92.63	20240401	1030	28.06	20241209	0.12	N	340930	500	171 억	291206	N	Y	N	01	N
99	20241212	151139	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1294	-88	5	-6.37	169883556	128850	53.22	1410	1410	1267	1796	968	1382	1318.46	0.85	0	-46647	1510	1445	1321	1256	1132	1478	1289	171	414	500	930	1	1	34204450	443	-3.34	0.62	12	0.38	-388.00	2092.00	6008	20240401	-78.46	1030	20241209	25.63	6008	-78.46	20240401	1030	25.63	20241209	17900	-92.77	20240401	1030	25.63	20241209	0.12	N	340930	500	171 억	291206	N	N	N	01	N
100	20241212	141137	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1267	-115	5	-8.32	159595963	120815	49.91	1410	1410	1267	1796	968	1382	1320.99	0.85	0	-44182	1510	1445	1321	1256	1132	1478	1289	171	414	500	930	1	1	34204450	433	-3.27	0.61	12	0.35	-388.00	2092.00	6008	20240401	-78.91	1030	20241209	23.01	6008	-78.91	20240401	1030	23.01	20241209	17900	-92.92	20240401	1030	23.01	20241209	0.12	N	340930	500	171 억	291206	N	N	N	01	N
101	20241212	131125	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1290	-92	5	-6.66	141648672	106757	44.10	1410	1410	1278	1796	968	1382	1326.83	0.85	0	-40395	1510	1445	1321	1256	1132	1478	1289	171	414	500	930	1	1	34204450	441	-3.32	0.62	12	0.31	-388.00	2092.00	6008	20240401	-78.53	1030	20241209	25.24	6008	-78.53	20240401	1030	25.24	20241209	17900	-92.79	20240401	1030	25.24	20241209	0.12	N	340930	500	171 억	291206	N	N	N	01	N
102	20241212	121119	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1301	-81	5	-5.86	129574238	97384	40.23	1410	1410	1301	1796	968	1382	1330.55	0.85	0	-37960	1510	1445	1321	1256	1132	1478	1289	171	414	500	930	1	1	34204450	445	-3.35	0.62	12	0.28	-388.00	2092.00	6008	20240401	-78.35	1030	20241209	26.31	6008	-78.35	20240401	1030	26.31	20241209	17900	-92.73	20240401	1030	26.31	20241209	0.12	N	340930	500	171 억	291206	N	N	N	01	N
103	20241212	111131	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1326	-56	5	-4.05	100641596	75272	31.09	1410	1410	1308	1796	968	1382	1337.04	0.85	0	-23414	1510	1445	1321	1256	1132	1478	1289	171	414	500	930	1	1	34204450	454	-3.42	0.63	12	0.22	-388.00	2092.00	6008	20240401	-77.93	1030	20241209	28.74	6008	-77.93	20240401	1030	28.74	20241209	17900	-92.59	20240401	1030	28.74	20241209	0.12	N	340930	500	171 억	291206	N	N	N	01	N
104	20241212	101128	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1317	-65	5	-4.70	87852225	65618	27.10	1410	1410	1317	1796	968	1382	1338.84	0.85	0	-19073	1510	1445	1321	1256	1132	1478	1289	171	414	500	930	1	1	34204450	450	-3.39	0.63	12	0.19	-388.00	2092.00	6008	20240401	-78.08	1030	20241209	27.86	6008	-78.08	20240401	1030	27.86	20241209	17900	-92.64	20240401	1030	27.86	20241209	0.12	N	340930	500	171 억	291206	N	N	N	01	N
105	20241212	091139	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1351	-31	5	-2.24	19752480	14570	6.02	1410	1410	1350	1796	968	1382	1355.70	0.85	0	5919	1510	1445	1321	1256	1132	1478	1289	171	414	500	930	1	1	34204450	462	-3.48	0.65	12	0.04	-388.00	2092.00	6008	20240401	-77.51	1030	20241209	31.17	6008	-77.51	20240401	1030	31.17	20241209	17900	-92.45	20240401	1030	31.17	20241209	0.12	N	340930	500	171 억	291206	N	N	N	01	N
106	20241211	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1382	129	2	10.30	322975409	240397	105.71	1198	1386	1197	1628	878	1253	1343.50	0.83	0	10538	1393	1323	1188	1118	983	1358	1153	171	375	500	850	1	1	34204450	473	-3.56	0.66	12	0.70	-388.00	2092.00	6008	20240401	-77.00	1030	20241209	34.17	6008	-77.00	20240401	1030	34.17	20241209	17900	-92.28	20240401	1030	34.17	20241209	0.13	N	340930	500	171 억	282421	N	N	N	00	N
107	20241211	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1355	102	2	8.14	303388067	226227	99.48	1198	1386	1197	1628	878	1253	1341.08	0.83	0	4513	1393	1323	1188	1118	983	1358	1153	171	375	500	850	1	1	34204450	463	-3.49	0.65	12	0.66	-388.00	2092.00	6008	20240401	-77.45	1030	20241209	31.55	6008	-77.45	20240401	1030	31.55	20241209	17900	-92.43	20240401	1030	31.55	20241209	0.13	N	340930	500	171 억	282421	N	N	N	00	N
108	20241211	141140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1350	97	2	7.74	259953203	194672	85.60	1198	1383	1197	1628	878	1253	1335.34	0.83	0	813	1393	1323	1188	1118	983	1358	1153	171	375	500	850	1	1	34204450	462	-3.48	0.65	12	0.57	-388.00	2092.00	6008	20240401	-77.53	1030	20241209	31.07	6008	-77.53	20240401	1030	31.07	20241209	17900	-92.46	20240401	1030	31.07	20241209	0.13	N	340930	500	171 억	282421	N	N	N	00	N
109	20241211	131142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1350	97	2	7.74	230637448	172996	76.07	1198	1383	1197	1628	878	1253	1333.20	0.83	0	2041	1393	1323	1188	1118	983	1358	1153	171	375	500	850	1	1	34204450	462	-3.48	0.65	12	0.51	-388.00	2092.00	6008	20240401	-77.53	1030	20241209	31.07	6008	-77.53	20240401	1030	31.07	20241209	17900	-92.46	20240401	1030	31.07	20241209	0.13	N	340930	500	171 억	282421	N	N	N	00	N
110	20241211	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1324	71	2	5.67	217526338	163216	71.77	1198	1383	1197	1628	878	1253	1332.75	0.83	0	3076	1393	1323	1188	1118	983	1358	1153	171	375	500	850	1	1	34204450	453	-3.41	0.63	12	0.48	-388.00	2092.00	6008	20240401	-77.96	1030	20241209	28.54	6008	-77.96	20240401	1030	28.54	20241209	17900	-92.60	20240401	1030	28.54	20241209	0.13	N	340930	500	171 억	282421	N	N	N	00	N
111	20241211	111138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1311	58	2	4.63	205897633	154369	67.88	1198	1383	1197	1628	878	1253	1333.80	0.83	0	-2283	1393	1323	1188	1118	983	1358	1153	171	375	500	850	1	1	34204450	448	-3.38	0.63	12	0.45	-388.00	2092.00	6008	20240401	-78.18	1030	20241209	27.28	6008	-78.18	20240401	1030	27.28	20241209	17900	-92.68	20240401	1030	27.28	20241209	0.13	N	340930	500	171 억	282421	N	N	N	00	N
112	20241211	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1383	130	2	10.38	159435759	119905	52.73	1198	1383	1197	1628	878	1253	1329.68	0.83	0	-2178	1393	1323	1188	1118	983	1358	1153	171	375	500	850	1	1	34204450	473	-3.56	0.66	12	0.35	-388.00	2092.00	6008	20240401	-76.98	1030	20241209	34.27	6008	-76.98	20240401	1030	34.27	20241209	17900	-92.27	20240401	1030	34.27	20241209	0.13	N	340930	500	171 억	282421	N	N	N	00	N
113	20241211	091145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1265	12	2	0.96	11790914	9527	4.19	1198	1280	1197	1628	878	1253	1237.63	0.83	0	2322	1393	1323	1188	1118	983	1358	1153	171	375	500	850	1	1	34204450	433	-3.26	0.60	12	0.03	-388.00	2092.00	6008	20240401	-78.94	1030	20241209	22.82	6008	-78.94	20240401	1030	22.82	20241209	17900	-92.93	20240401	1030	22.82	20241209	0.13	N	340930	500	171 억	282421	N	N	N	00	N
114	20241210	161129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1253	156	2	14.22	269302004	224573	251.66	1053	1258	1053	1426	768	1097	1199.01	0.69	0	48029	1176	1136	1083	1043	990	1110	1017	171	329	500	740	1	1	34204450	429	-3.23	0.60	12	0.66	-388.00	2092.00	6008	20240401	-79.14	1030	20241209	21.65	6008	-79.14	20240401	1030	21.65	20241209	17900	-93.00	20240401	1030	21.65	20241209	0.13	N	340930	500	171 억	234840	N	N	N	00	N
115	20241210	151131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1253	156	2	14.22	255992709	213939	239.74	1053	1258	1053	1426	768	1097	1196.57	0.69	0	47837	1176	1136	1083	1043	990	1110	1017	171	329	500	740	1	1	34204450	429	-3.23	0.60	12	0.63	-388.00	2092.00	6008	20240401	-79.14	1030	20241209	21.65	6008	-79.14	20240401	1030	21.65	20241209	17900	-93.00	20240401	1030	21.65	20241209	0.13	N	340930	500	171 억	234840	N	N	N	00	N
116	20241210	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1196	99	2	9.02	124993057	107926	120.94	1053	1212	1053	1426	768	1097	1158.14	0.69	0	50751	1176	1136	1083	1043	990	1110	1017	171	329	500	740	1	1	34204450	409	-3.08	0.57	12	0.32	-388.00	2092.00	6008	20240401	-80.09	1030	20241209	16.12	6008	-80.09	20240401	1030	16.12	20241209	17900	-93.32	20240401	1030	16.12	20241209	0.13	N	340930	500	171 억	234840	N	N	N	00	N
117	20241210	131133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1165	68	2	6.20	69147977	60728	68.05	1053	1171	1053	1426	768	1097	1138.65	0.69	0	11796	1176	1136	1083	1043	990	1110	1017	171	329	500	740	1	1	34204450	398	-3.00	0.56	12	0.18	-388.00	2092.00	6008	20240401	-80.61	1030	20241209	13.11	6008	-80.61	20240401	1030	13.11	20241209	17900	-93.49	20240401	1030	13.11	20241209	0.13	N	340930	500	171 억	234840	N	N	N	00	N
118	20241210	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1162	65	2	5.93	59529094	52449	58.77	1053	1171	1053	1426	768	1097	1134.99	0.69	0	12367	1176	1136	1083	1043	990	1110	1017	171	329	500	740	1	1	34204450	397	-2.99	0.56	12	0.15	-388.00	2092.00	6008	20240401	-80.66	1030	20241209	12.82	6008	-80.66	20240401	1030	12.82	20241209	17900	-93.51	20240401	1030	12.82	20241209	0.13	N	340930	500	171 억	234840	N	N	N	00	N
119	20241210	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1167	70	2	6.38	55830238	49269	55.21	1053	1171	1053	1426	768	1097	1133.17	0.69	0	11765	1176	1136	1083	1043	990	1110	1017	171	329	500	740	1	1	34204450	399	-3.01	0.56	12	0.14	-388.00	2092.00	6008	20240401	-80.58	1030	20241209	13.30	6008	-80.58	20240401	1030	13.30	20241209	17900	-93.48	20240401	1030	13.30	20241209	0.13	N	340930	500	171 억	234840	N	N	N	00	N
120	20241210	101132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1137	40	2	3.65	46865964	41547	46.56	1053	1171	1053	1426	768	1097	1128.02	0.69	0	16219	1176	1136	1083	1043	990	1110	1017	171	329	500	740	1	1	34204450	389	-2.93	0.54	12	0.12	-388.00	2092.00	6008	20240401	-81.08	1030	20241209	10.39	6008	-81.08	20240401	1030	10.39	20241209	17900	-93.65	20240401	1030	10.39	20241209	0.13	N	340930	500	171 억	234840	N	N	N	00	N
121	20241210	091139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1092	-5	5	-0.46	6932970	6427	7.20	1053	1127	1053	1426	768	1097	1078.73	0.69	0	1055	1176	1136	1083	1043	990	1110	1017	171	329	500	740	1	1	34204450	374	-2.81	0.52	12	0.02	-388.00	2092.00	6008	20240401	-81.82	1030	20241209	6.02	6008	-81.82	20240401	1030	6.02	20241209	17900	-93.90	20240401	1030	6.02	20241209	0.13	N	340930	500	171 억	234840	N	N	N	00	N
122	20241209	161127	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1097	-29	5	-2.58	95176899	88878	41.64	1123	1123	1030	1463	789	1126	1070.42	0.62	0	21010	1198	1161	1106	1069	1014	1134	1042	171	337	500	760	1	1	34204450	375	-2.83	0.52	12	0.26	-388.00	2092.00	6008	20240401	-81.74	1030	20241209	6.50	6008	-81.74	20240401	1030	6.50	20241209	17900	-93.87	20240401	1030	6.50	20241209	0.13	N	340930	500	171 억	213641	N	N	N	00	N
123	20241209	151129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1098	-28	5	-2.49	91703472	85711	40.15	1123	1123	1030	1463	789	1126	1069.45	0.62	0	22956	1198	1161	1106	1069	1014	1134	1042	171	337	500	760	1	1	34204450	376	-2.83	0.52	12	0.25	-388.00	2092.00	6008	20240401	-81.72	1030	20241209	6.60	6008	-81.72	20240401	1030	6.60	20241209	17900	-93.87	20240401	1030	6.60	20241209	0.13	N	340930	500	171 억	213641	N	N	N	00	N
124	20241209	141129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1074	-52	5	-4.62	79272368	74305	34.81	1123	1123	1030	1463	789	1126	1066.28	0.62	0	17964	1198	1161	1106	1069	1014	1134	1042	171	337	500	760	1	1	34204450	367	-2.77	0.51	12	0.22	-388.00	2092.00	6008	20240401	-82.12	1030	20241209	4.27	6008	-82.12	20240401	1030	4.27	20241209	17900	-94.00	20240401	1030	4.27	20241209	0.13	N	340930	500	171 억	213641	N	N	N	00	N
125	20241209	131133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1073	-53	5	-4.71	64261177	60267	28.23	1123	1123	1030	1463	789	1126	1065.56	0.62	0	7837	1198	1161	1106	1069	1014	1134	1042	171	337	500	760	1	1	34204450	367	-2.77	0.51	12	0.18	-388.00	2092.00	6008	20240401	-82.14	1030	20241209	4.17	6008	-82.14	20240401	1030	4.17	20241209	17900	-94.01	20240401	1030	4.17	20241209	0.13	N	340930	500	171 억	213641	N	N	N	00	N
126	20241209	121128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1068	-58	5	-5.15	52710649	49429	23.16	1123	1123	1030	1463	789	1126	1065.52	0.62	0	5662	1198	1161	1106	1069	1014	1134	1042	171	337	500	760	1	1	34204450	365	-2.75	0.51	12	0.14	-388.00	2092.00	6008	20240401	-82.22	1030	20241209	3.69	6008	-82.22	20240401	1030	3.69	20241209	17900	-94.03	20240401	1030	3.69	20241209	0.13	N	340930	500	171 억	213641	N	N	N	00	N
127	20241209	111129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1067	-59	5	-5.24	47382820	44435	20.82	1123	1123	1030	1463	789	1126	1065.37	0.62	0	5412	1198	1161	1106	1069	1014	1134	1042	171	337	500	760	1	1	34204450	365	-2.75	0.51	12	0.13	-388.00	2092.00	6008	20240401	-82.24	1030	20241209	3.59	6008	-82.24	20240401	1030	3.59	20241209	17900	-94.04	20240401	1030	3.59	20241209	0.13	N	340930	500	171 억	213641	N	N	N	00	N
128	20241209	101126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1068	-58	5	-5.15	42705620	40053	18.76	1123	1123	1030	1463	789	1126	1065.15	0.62	0	5257	1198	1161	1106	1069	1014	1134	1042	171	337	500	760	1	1	34204450	365	-2.75	0.51	12	0.12	-388.00	2092.00	6008	20240401	-82.22	1030	20241209	3.69	6008	-82.22	20240401	1030	3.69	20241209	17900	-94.03	20240401	1030	3.69	20241209	0.13	N	340930	500	171 억	213641	N	N	N	00	N
129	20241209	091120	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1075	-51	5	-4.53	17286807	16214	7.60	1123	1123	1030	1463	789	1126	1063.42	0.62	0	1604	1198	1161	1106	1069	1014	1134	1042	171	337	500	760	1	1	34204450	368	-2.77	0.51	12	0.05	-388.00	2092.00	6008	20240401	-82.11	1030	20241209	4.37	6008	-82.11	20240401	1030	4.37	20241209	17900	-93.99	20240401	1030	4.37	20241209	0.13	N	340930	500	171 억	213641	N	N	N	00	N
130	20241206	161118	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1126	-21	5	-1.83	233833069	212937	77.00	1138	1143	1051	1491	803	1147	1098.13	0.43	0	65803	1356	1251	1188	1083	1020	1220	1052	171	344	500	770	1	1	34204450	385	-2.90	0.54	12	0.62	-388.00	2092.00	6008	20240401	-81.26	1051	20241206	7.14	6008	-81.26	20240401	1051	7.14	20241206	17900	-93.71	20240401	1051	7.14	20241206	0.14	N	340930	500	171 억	148088	N	N	N	00	N
131	20241206	151123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1133	-14	5	-1.22	225052728	205188	74.19	1138	1143	1051	1491	803	1147	1096.81	0.43	0	64510	1356	1251	1188	1083	1020	1220	1052	171	344	500	770	1	1	34204450	388	-2.92	0.54	12	0.60	-388.00	2092.00	6008	20240401	-81.14	1051	20241206	7.80	6008	-81.14	20240401	1051	7.80	20241206	17900	-93.67	20240401	1051	7.80	20241206	0.14	N	340930	500	171 억	148088	N	N	N	00	N
132	20241206	141120	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1096	-51	5	-4.45	210822247	192492	69.60	1138	1143	1051	1491	803	1147	1095.23	0.43	0	63406	1356	1251	1188	1083	1020	1220	1052	171	344	500	770	1	1	34204450	375	-2.82	0.52	12	0.56	-388.00	2092.00	6008	20240401	-81.76	1051	20241206	4.28	6008	-81.76	20240401	1051	4.28	20241206	17900	-93.88	20240401	1051	4.28	20241206	0.14	N	340930	500	171 억	148088	N	N	N	00	N
133	20241206	131121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1095	-52	5	-4.53	175283959	160120	57.90	1138	1143	1051	1491	803	1147	1094.70	0.43	0	40517	1356	1251	1188	1083	1020	1220	1052	171	344	500	770	1	1	34204450	375	-2.82	0.52	12	0.47	-388.00	2092.00	6008	20240401	-81.77	1051	20241206	4.19	6008	-81.77	20240401	1051	4.19	20241206	17900	-93.88	20240401	1051	4.19	20241206	0.14	N	340930	500	171 억	148088	N	N	N	00	N
134	20241206	121112	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1107	-40	5	-3.49	162118171	148203	53.59	1138	1143	1051	1491	803	1147	1093.89	0.43	0	40120	1356	1251	1188	1083	1020	1220	1052	171	344	500	770	1	1	34204450	379	-2.85	0.53	12	0.43	-388.00	2092.00	6008	20240401	-81.57	1051	20241206	5.33	6008	-81.57	20240401	1051	5.33	20241206	17900	-93.82	20240401	1051	5.33	20241206	0.14	N	340930	500	171 억	148088	N	N	N	00	N
135	20241206	111111	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1070	-77	5	-6.71	137411832	125642	45.43	1138	1143	1051	1491	803	1147	1093.68	0.43	0	35264	1356	1251	1188	1083	1020	1220	1052	171	344	500	770	1	1	34204450	366	-2.76	0.51	12	0.37	-388.00	2092.00	6008	20240401	-82.19	1051	20241206	1.81	6008	-82.19	20240401	1051	1.81	20241206	17900	-94.02	20240401	1051	1.81	20241206	0.14	N	340930	500	171 억	148088	N	N	N	00	N
136	20241206	101111	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1096	-51	5	-4.45	65138900	58018	20.98	1138	1143	1076	1491	803	1147	1122.74	0.43	0	9841	1356	1251	1188	1083	1020	1220	1052	171	344	500	770	1	1	34204450	375	-2.82	0.52	12	0.17	-388.00	2092.00	6008	20240401	-81.76	1076	20241206	1.86	6008	-81.76	20240401	1076	1.86	20241206	17900	-93.88	20240401	1076	1.86	20241206	0.14	N	340930	500	171 억	148088	N	N	N	00	N
137	20241206	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1134	-13	5	-1.13	13836417	12217	4.42	1138	1143	1128	1491	803	1147	1132.55	0.43	0	6255	1356	1251	1188	1083	1020	1220	1052	171	344	500	770	1	1	34204450	388	-2.92	0.54	12	0.04	-388.00	2092.00	6008	20240401	-81.13	1125	20241205	0.80	6008	-81.13	20240401	1125	0.80	20241205	17900	-93.66	20240401	1125	0.80	20241205	0.14	N	340930	500	171 억	148088	N	N	N	00	N
138	20241205	161057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1147	-123	5	-9.69	324858792	276164	263.51	1293	1293	1125	1651	889	1270	1176.35	0.45	0	-6696	1396	1333	1285	1222	1174	1309	1198	171	381	500	860	1	1	34204450	392	-2.96	0.55	12	0.81	-388.00	2092.00	6008	20240401	-80.91	1125	20241205	1.96	6008	-80.91	20240401	1125	1.96	20241205	17900	-93.59	20240401	1125	1.96	20241205	0.14	N	340930	500	171 억	154784	N	N	N	00	N
139	20241205	151105	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1146	-124	5	-9.76	316996932	269301	256.96	1293	1293	1125	1651	889	1270	1177.11	0.45	0	-5944	1396	1333	1285	1222	1174	1309	1198	171	381	500	860	1	1	34204450	392	-2.95	0.55	12	0.79	-388.00	2092.00	6008	20240401	-80.93	1125	20241205	1.87	6008	-80.93	20240401	1125	1.87	20241205	17900	-93.60	20240401	1125	1.87	20241205	0.14	N	340930	500	171 억	154784	N	N	N	00	N
140	20241205	141049	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1170	-100	5	-7.87	242622310	204187	194.83	1293	1293	1152	1651	889	1270	1188.24	0.45	0	-2984	1396	1333	1285	1222	1174	1309	1198	171	381	500	860	1	1	34204450	400	-3.02	0.56	12	0.60	-388.00	2092.00	6008	20240401	-80.53	1152	20241205	1.56	6008	-80.53	20240401	1152	1.56	20241205	17900	-93.46	20240401	1152	1.56	20241205	0.14	N	340930	500	171 억	154784	N	N	N	00	N
141	20241205	131100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1188	-82	5	-6.46	164822049	137601	131.30	1293	1293	1182	1651	889	1270	1197.83	0.45	0	-3330	1396	1333	1285	1222	1174	1309	1198	171	381	500	860	1	1	34204450	406	-3.06	0.57	12	0.40	-388.00	2092.00	6008	20240401	-80.23	1182	20241205	0.51	6008	-80.23	20240401	1182	0.51	20241205	17900	-93.36	20240401	1182	0.51	20241205	0.14	N	340930	500	171 억	154784	N	N	N	00	N
142	20241205	121059	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1193	-77	5	-6.06	139317130	116128	110.81	1293	1293	1184	1651	889	1270	1199.69	0.45	0	438	1396	1333	1285	1222	1174	1309	1198	171	381	500	860	1	1	34204450	408	-3.07	0.57	12	0.34	-388.00	2092.00	6008	20240401	-80.14	1184	20241205	0.76	6008	-80.14	20240401	1184	0.76	20241205	17900	-93.34	20240401	1184	0.76	20241205	0.14	N	340930	500	171 억	154784	N	N	N	00	N
143	20241205	111058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1195	-75	5	-5.91	126081385	105012	100.20	1293	1293	1184	1651	889	1270	1200.64	0.45	0	-2256	1396	1333	1285	1222	1174	1309	1198	171	381	500	860	1	1	34204450	409	-3.08	0.57	12	0.31	-388.00	2092.00	6008	20240401	-80.11	1184	20241205	0.93	6008	-80.11	20240401	1184	0.93	20241205	17900	-93.32	20240401	1184	0.93	20241205	0.14	N	340930	500	171 억	154784	N	N	N	00	N
144	20241205	101057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1204	-66	5	-5.20	73474114	60855	58.07	1293	1293	1194	1651	889	1270	1207.36	0.45	0	-3232	1396	1333	1285	1222	1174	1309	1198	171	381	500	860	1	1	34204450	412	-3.10	0.58	12	0.18	-388.00	2092.00	6008	20240401	-79.96	1194	20241205	0.84	6008	-79.96	20240401	1194	0.84	20241205	17900	-93.27	20240401	1194	0.84	20241205	0.14	N	340930	500	171 억	154784	N	N	N	00	N
145	20241205	091104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1243	-27	5	-2.13	1639601	1317	1.26	1293	1293	1230	1651	889	1270	1244.95	0.45	0	-157	1396	1333	1285	1222	1174	1309	1198	171	381	500	860	1	1	34204450	425	-3.20	0.59	12	0.00	-388.00	2092.00	6008	20240401	-79.31	1230	20241205	1.06	6008	-79.31	20240401	1230	1.06	20241205	17900	-93.06	20240401	1230	1.06	20241205	0.14	N	340930	500	171 억	154784	N	N	N	00	N
146	20241204	161038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1270	-36	5	-2.76	132304078	104017	101.41	1299	1348	1237	1697	915	1306	1271.95	0.44	0	5665	1370	1337	1317	1284	1264	1354	1301	171	391	500	880	1	1	34204450	434	-3.27	0.61	12	0.30	-388.00	2092.00	6008	20240401	-78.86	1237	20241204	2.67	6008	-78.86	20240401	1237	2.67	20241204	17900	-92.91	20240401	1237	2.67	20241204	0.14	N	340930	500	171 억	149051	N	N	N	00	N
147	20241204	151041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1263	-43	5	-3.29	127452115	100191	97.68	1299	1348	1237	1697	915	1306	1272.09	0.44	0	7484	1370	1337	1317	1284	1264	1354	1301	171	391	500	880	1	1	34204450	432	-3.26	0.60	12	0.29	-388.00	2092.00	6008	20240401	-78.98	1237	20241204	2.10	6008	-78.98	20240401	1237	2.10	20241204	17900	-92.94	20240401	1237	2.10	20241204	0.14	N	340930	500	171 억	149051	N	N	N	00	N
148	20241204	141043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1260	-46	5	-3.52	119003367	93493	91.15	1299	1348	1237	1697	915	1306	1272.86	0.44	0	6432	1370	1337	1317	1284	1264	1354	1301	171	391	500	880	1	1	34204450	431	-3.25	0.60	12	0.27	-388.00	2092.00	6008	20240401	-79.03	1237	20241204	1.86	6008	-79.03	20240401	1237	1.86	20241204	17900	-92.96	20240401	1237	1.86	20241204	0.14	N	340930	500	171 억	149051	N	N	N	00	N
149	20241204	131036	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1262	-44	5	-3.37	109455188	85906	83.75	1299	1348	1237	1697	915	1306	1274.13	0.44	0	5734	1370	1337	1317	1284	1264	1354	1301	171	391	500	880	1	1	34204450	432	-3.25	0.60	12	0.25	-388.00	2092.00	6008	20240401	-78.99	1237	20241204	2.02	6008	-78.99	20240401	1237	2.02	20241204	17900	-92.95	20240401	1237	2.02	20241204	0.14	N	340930	500	171 억	149051	N	N	N	00	N
150	20241204	121031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1258	-48	5	-3.68	94839100	74262	72.40	1299	1348	1240	1697	915	1306	1277.09	0.44	0	5392	1370	1337	1317	1284	1264	1354	1301	171	391	500	880	1	1	34204450	430	-3.24	0.60	12	0.22	-388.00	2092.00	6008	20240401	-79.06	1240	20241204	1.45	6008	-79.06	20240401	1240	1.45	20241204	17900	-92.97	20240401	1240	1.45	20241204	0.14	N	340930	500	171 억	149051	N	N	N	00	N
151	20241204	111021	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1246	-60	5	-4.59	75883361	59084	57.60	1299	1348	1246	1697	915	1306	1284.33	0.44	0	2046	1370	1337	1317	1284	1264	1354	1301	171	391	500	880	1	1	34204450	426	-3.21	0.60	12	0.17	-388.00	2092.00	6008	20240401	-79.26	1246	20241204	0.00	6008	-79.26	20240401	1246	0.00	20241204	17900	-93.04	20240401	1246	0.00	20241204	0.14	N	340930	500	171 억	149051	N	N	N	00	N
152	20241204	101023	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1297	-9	5	-0.69	35360890	27150	26.47	1299	1348	1282	1697	915	1306	1302.43	0.44	0	2816	1370	1337	1317	1284	1264	1354	1301	171	391	500	880	1	1	34204450	444	-3.34	0.62	12	0.08	-388.00	2092.00	6008	20240401	-78.41	1282	20241204	1.17	6008	-78.41	20240401	1282	1.17	20241204	17900	-92.75	20240401	1282	1.17	20241204	0.14	N	340930	500	171 억	149051	N	N	N	00	N
153	20241204	091044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1347	41	2	3.14	9106912	6989	6.81	1299	1348	1293	1697	915	1306	1303.04	0.44	0	5259	1370	1337	1317	1284	1264	1354	1301	171	391	500	880	1	1	34204450	461	-3.47	0.64	12	0.02	-388.00	2092.00	6008	20240401	-77.58	1293	20241204	4.18	6008	-77.58	20240401	1293	4.18	20241204	17900	-92.47	20240401	1293	4.18	20241204	0.14	N	340930	500	171 억	149051	N	N	N	00	N
154	20241203	161128	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1306	-9	5	-0.68	134113595	102170	65.47	1302	1350	1297	1709	921	1315	1312.65	0.47	0	-10708	1513	1414	1364	1265	1215	1389	1240	171	394	500	890	1	1	34204450	447	-3.37	0.62	12	0.30	-388.00	2092.00	6008	20240401	-78.26	1297	20241203	0.69	6008	-78.26	20240401	1297	0.69	20241203	17900	-92.70	20240401	1297	0.69	20241203	0.15	N	340930	500	171 억	159669	N	N	N	01	N
155	20241203	151210	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1298	-17	5	-1.29	124978950	95161	60.98	1302	1350	1297	1709	921	1315	1313.34	0.47	0	-8698	1513	1414	1364	1265	1215	1389	1240	171	394	500	890	1	1	34204450	444	-3.35	0.62	12	0.28	-388.00	2092.00	6008	20240401	-78.40	1297	20241203	0.08	6008	-78.40	20240401	1297	0.08	20241203	17900	-92.75	20240401	1297	0.08	20241203	0.15	N	340930	500	171 억	159669	N	N	N	01	N
156	20241203	141146	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1313	-2	5	-0.15	103710991	78836	50.52	1302	1350	1302	1709	921	1315	1315.53	0.47	0	-3755	1513	1414	1364	1265	1215	1389	1240	171	394	500	890	1	1	34204450	449	-3.38	0.63	12	0.23	-388.00	2092.00	6008	20240401	-78.15	1302	20241203	0.84	6008	-78.15	20240401	1302	0.84	20241203	17900	-92.66	20240401	1302	0.84	20241203	0.15	N	340930	500	171 억	159669	N	N	N	01	N
157	20241203	131146	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1312	-3	5	-0.23	73266950	55559	35.60	1302	1350	1302	1709	921	1315	1318.72	0.47	0	95	1513	1414	1364	1265	1215	1389	1240	171	394	500	890	1	1	34204450	449	-3.38	0.63	12	0.16	-388.00	2092.00	6008	20240401	-78.16	1302	20241203	0.77	6008	-78.16	20240401	1302	0.77	20241203	17900	-92.67	20240401	1302	0.77	20241203	0.15	N	340930	500	171 억	159669	N	N	N	01	N
158	20241203	121204	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1316	1	2	0.08	55011507	41674	26.71	1302	1350	1302	1709	921	1315	1320.04	0.47	0	1911	1513	1414	1364	1265	1215	1389	1240	171	394	500	890	1	1	34204450	450	-3.39	0.63	12	0.12	-388.00	2092.00	6008	20240401	-78.10	1302	20241203	1.08	6008	-78.10	20240401	1302	1.08	20241203	17900	-92.65	20240401	1302	1.08	20241203	0.15	N	340930	500	171 억	159669	N	N	N	01	N
159	20241203	111136	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1322	7	2	0.53	25977283	19555	12.53	1302	1350	1302	1709	921	1315	1328.42	0.47	0	5662	1513	1414	1364	1265	1215	1389	1240	171	394	500	890	1	1	34204450	452	-3.41	0.63	12	0.06	-388.00	2092.00	6008	20240401	-78.00	1302	20241203	1.54	6008	-78.00	20240401	1302	1.54	20241203	17900	-92.61	20240401	1302	1.54	20241203	0.15	N	340930	500	171 억	159669	N	N	N	01	N
160	20241203	101124	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1328	13	2	0.99	16775568	12643	8.10	1302	1350	1302	1709	921	1315	1326.87	0.47	0	3338	1513	1414	1364	1265	1215	1389	1240	171	394	500	890	1	1	34204450	454	-3.42	0.63	12	0.04	-388.00	2092.00	6008	20240401	-77.90	1302	20241203	2.00	6008	-77.90	20240401	1302	2.00	20241203	17900	-92.58	20240401	1302	2.00	20241203	0.15	N	340930	500	171 억	159669	N	N	N	01	N
161	20241203	091115	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1339	24	2	1.83	4786438	3606	2.31	1302	1340	1302	1709	921	1315	1327.35	0.47	0	-614	1513	1414	1364	1265	1215	1389	1240	171	394	500	890	1	1	34204450	458	-3.45	0.64	12	0.01	-388.00	2092.00	6008	20240401	-77.71	1302	20241203	2.84	6008	-77.71	20240401	1302	2.84	20241203	17900	-92.52	20240401	1302	2.84	20241203	0.15	N	340930	500	171 억	159669	N	N	N	01	N
162	20241202	161055	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1315	-107	5	-7.52	210470502	155331	93.18	1422	1463	1314	1848	996	1422	1355.50	0.43	0	12109	1601	1511	1450	1360	1299	1481	1330	171	426	500	960	1	1	34204450	450	-3.39	0.63	12	0.45	-388.00	2092.00	6008	20240401	-78.11	1314	20241202	0.08	6008	-78.11	20240401	1314	0.08	20241202	17900	-92.65	20240401	1314	0.08	20241202	0.17	N	340930	500	171 억	147967	N	N	N	00	N
163	20241202	151249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1328	-94	5	-6.61	197429073	145430	87.24	1422	1463	1314	1848	996	1422	1357.55	0.43	0	14484	1601	1511	1450	1360	1299	1481	1330	171	426	500	960	1	1	34204450	454	-3.42	0.63	12	0.43	-388.00	2092.00	6008	20240401	-77.90	1314	20241202	1.07	6008	-77.90	20240401	1314	1.07	20241202	17900	-92.58	20240401	1314	1.07	20241202	0.17	N	340930	500	171 억	147967	N	N	N	00	N
164	20241202	141143	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1340	-82	5	-5.77	177424041	130356	78.20	1422	1463	1314	1848	996	1422	1361.07	0.43	0	9526	1601	1511	1450	1360	1299	1481	1330	171	426	500	960	1	1	34204450	458	-3.45	0.64	12	0.38	-388.00	2092.00	6008	20240401	-77.70	1314	20241202	1.98	6008	-77.70	20240401	1314	1.98	20241202	17900	-92.51	20240401	1314	1.98	20241202	0.17	N	340930	500	171 억	147967	N	N	N	00	N
165	20241202	131110	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1319	-103	5	-7.24	158556726	116132	69.67	1422	1463	1316	1848	996	1422	1365.31	0.43	0	6373	1601	1511	1450	1360	1299	1481	1330	171	426	500	960	1	1	34204450	451	-3.40	0.63	12	0.34	-388.00	2092.00	6008	20240401	-78.05	1316	20241202	0.23	6008	-78.05	20240401	1316	0.23	20241202	17900	-92.63	20240401	1316	0.23	20241202	0.17	N	340930	500	171 억	147967	N	N	N	00	N
166	20241202	121144	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1352	-70	5	-4.92	105923764	76614	45.96	1422	1463	1340	1848	996	1422	1382.56	0.43	0	6927	1601	1511	1450	1360	1299	1481	1330	171	426	500	960	1	1	34204450	462	-3.48	0.65	12	0.22	-388.00	2092.00	6008	20240401	-77.50	1340	20241202	0.90	6008	-77.50	20240401	1340	0.90	20241202	17900	-92.45	20240401	1340	0.90	20241202	0.17	N	340930	500	171 억	147967	N	N	N	00	N
167	20241202	111038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1378	-44	5	-3.09	71586047	51409	30.84	1422	1463	1374	1848	996	1422	1392.48	0.43	0	6763	1601	1511	1450	1360	1299	1481	1330	171	426	500	960	1	1	34204450	471	-3.55	0.66	12	0.15	-388.00	2092.00	6008	20240401	-77.06	1374	20241202	0.29	6008	-77.06	20240401	1374	0.29	20241202	17900	-92.30	20240401	1374	0.29	20241202	0.17	N	340930	500	171 억	147967	N	N	N	00	N
168	20241202	101048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1380	-42	5	-2.95	43193206	30850	18.51	1422	1463	1380	1848	996	1422	1400.10	0.43	0	829	1601	1511	1450	1360	1299	1481	1330	171	426	500	960	1	1	34204450	472	-3.56	0.66	12	0.09	-388.00	2092.00	6008	20240401	-77.03	1380	20241202	0.00	6008	-77.03	20240401	1380	0.00	20241202	17900	-92.29	20240401	1380	0.00	20241202	0.17	N	340930	500	171 억	147967	N	N	N	00	N
169	20241202	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1436	14	2	0.98	9260745	6524	3.91	1422	1463	1405	1848	996	1422	1419.49	0.43	0	2683	1601	1511	1450	1360	1299	1481	1330	171	426	500	960	1	1	34204450	491	-3.70	0.69	12	0.02	-388.00	2092.00	6008	20240401	-76.10	1389	20241129	3.38	6008	-76.10	20240401	1389	3.38	20241129	17900	-91.98	20240401	1389	3.38	20241129	0.17	N	340930	500	171 억	147967	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History