KissMeData/086670/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160730	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7310	-70	5	-0.95	45176140	6135	68.44	7360	7620	7230	9590	5170	7380	7363.76	0.63	611	502	7766	7572	7436	7242	7106	7505	7175	46	2210	500	5310	10	1	9125174	667	3.96	0.55	12	0.07	1846.00	13281.00	14400	20240403	-49.24	6900	20241209	5.94	14400	-49.24	20240403	6900	5.94	20241209	14400	-49.24	20240403	6900	5.94	20241209	1.05	N	086670	500	45 억	57939	N	N	N	N
3	20241231	150727	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7310	-70	5	-0.95	45176140	6135	68.44	7360	7620	7230	9590	5170	7380	7363.76	0.63	611	502	7766	7572	7436	7242	7106	7505	7175	46	2210	500	5310	10	1	9125174	667	3.96	0.55	12	0.07	1846.00	13281.00	14400	20240403	-49.24	6900	20241209	5.94	14400	-49.24	20240403	6900	5.94	20241209	14400	-49.24	20240403	6900	5.94	20241209	1.05	N	086670	500	45 억	57939	N	N	N	N
4	20241231	140729	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7310	-70	5	-0.95	45176140	6135	68.44	7360	7620	7230	9590	5170	7380	7363.76	0.63	611	502	7766	7572	7436	7242	7106	7505	7175	46	2210	500	5310	10	1	9125174	667	3.96	0.55	12	0.07	1846.00	13281.00	14400	20240403	-49.24	6900	20241209	5.94	14400	-49.24	20240403	6900	5.94	20241209	14400	-49.24	20240403	6900	5.94	20241209	1.05	N	086670	500	45 억	57939	N	N	N	N
5	20241231	130732	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7310	-70	5	-0.95	45176140	6135	68.44	7360	7620	7230	9590	5170	7380	7363.76	0.63	611	502	7766	7572	7436	7242	7106	7505	7175	46	2210	500	5310	10	1	9125174	667	3.96	0.55	12	0.07	1846.00	13281.00	14400	20240403	-49.24	6900	20241209	5.94	14400	-49.24	20240403	6900	5.94	20241209	14400	-49.24	20240403	6900	5.94	20241209	1.05	N	086670	500	45 억	57939	N	N	N	N
6	20241231	120731	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7310	-70	5	-0.95	45176140	6135	68.44	7360	7620	7230	9590	5170	7380	7363.76	0.63	611	502	7766	7572	7436	7242	7106	7505	7175	46	2210	500	5310	10	1	9125174	667	3.96	0.55	12	0.07	1846.00	13281.00	14400	20240403	-49.24	6900	20241209	5.94	14400	-49.24	20240403	6900	5.94	20241209	14400	-49.24	20240403	6900	5.94	20241209	1.05	N	086670	500	45 억	57939	N	N	N	N
7	20241231	110729	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7310	-70	5	-0.95	45176140	6135	68.44	7360	7620	7230	9590	5170	7380	7363.76	0.63	611	502	7766	7572	7436	7242	7106	7505	7175	46	2210	500	5310	10	1	9125174	667	3.96	0.55	12	0.07	1846.00	13281.00	14400	20240403	-49.24	6900	20241209	5.94	14400	-49.24	20240403	6900	5.94	20241209	14400	-49.24	20240403	6900	5.94	20241209	1.05	N	086670	500	45 억	57939	N	N	N	N
8	20241231	100725	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7310	-70	5	-0.95	45176140	6135	68.44	7360	7620	7230	9590	5170	7380	7363.76	0.63	611	502	7766	7572	7436	7242	7106	7505	7175	46	2210	500	5310	10	1	9125174	667	3.96	0.55	12	0.07	1846.00	13281.00	14400	20240403	-49.24	6900	20241209	5.94	14400	-49.24	20240403	6900	5.94	20241209	14400	-49.24	20240403	6900	5.94	20241209	1.05	N	086670	500	45 억	57939	N	N	N	N
9	20241231	090733	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7310	-70	5	-0.95	45176140	6135	68.44	7360	7620	7230	9590	5170	7380	7363.76	0.63	611	502	7766	7572	7436	7242	7106	7505	7175	46	2210	500	5310	10	1	9125174	667	3.96	0.55	12	0.07	1846.00	13281.00	14400	20240403	-49.24	6900	20241209	5.94	14400	-49.24	20240403	6900	5.94	20241209	14400	-49.24	20240403	6900	5.94	20241209	1.05	N	086670	500	45 억	57939	N	N	N	N
10	20241230	160727	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7310	-70	5	-0.95	45176140	6135	68.44	7360	7620	7230	9590	5170	7380	7363.76	0.63	0	502	7766	7572	7436	7242	7106	7505	7175	46	2210	500	5310	10	1	9125174	667	3.96	0.55	12	0.07	1846.00	13281.00	14400	20240403	-49.24	6900	20241209	5.94	14400	-49.24	20240403	6900	5.94	20241209	14400	-49.24	20240403	6900	5.94	20241209	1.05	N	086670	500	45 억	57328	N	N	N	N
11	20241230	150731	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7270	-110	5	-1.49	36516690	4949	55.21	7360	7620	7230	9590	5170	7380	7378.60	0.63	0	1335	7766	7572	7436	7242	7106	7505	7175	46	2210	500	5310	10	1	9125174	663	3.94	0.55	12	0.05	1846.00	13281.00	14400	20240403	-49.51	6900	20241209	5.36	14400	-49.51	20240403	6900	5.36	20241209	14400	-49.51	20240403	6900	5.36	20241209	1.05	N	086670	500	45 억	57328	N	N	N	N
12	20241230	140730	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7490	110	2	1.49	13055260	1751	19.53	7360	7620	7280	9590	5170	7380	7455.89	0.63	0	105	7766	7572	7436	7242	7106	7505	7175	46	2210	500	5310	10	1	9125174	683	4.06	0.56	12	0.02	1846.00	13281.00	14400	20240403	-47.99	6900	20241209	8.55	14400	-47.99	20240403	6900	8.55	20241209	14400	-47.99	20240403	6900	8.55	20241209	1.05	N	086670	500	45 억	57328	N	N	N	N
13	20241230	130729	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7590	210	2	2.85	12694430	1703	19.00	7360	7620	7280	9590	5170	7380	7454.16	0.63	0	101	7766	7572	7436	7242	7106	7505	7175	46	2210	500	5310	10	1	9125174	693	4.11	0.57	12	0.02	1846.00	13281.00	14400	20240403	-47.29	6900	20241209	10.00	14400	-47.29	20240403	6900	10.00	20241209	14400	-47.29	20240403	6900	10.00	20241209	1.05	N	086670	500	45 억	57328	N	N	N	N
14	20241230	120726	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7400	20	2	0.27	3845700	522	5.82	7360	7460	7280	9590	5170	7380	7367.24	0.63	0	61	7766	7572	7436	7242	7106	7505	7175	46	2210	500	5310	10	1	9125174	675	4.01	0.56	12	0.01	1846.00	13281.00	14400	20240403	-48.61	6900	20241209	7.25	14400	-48.61	20240403	6900	7.25	20241209	14400	-48.61	20240403	6900	7.25	20241209	1.05	N	086670	500	45 억	57328	N	N	N	N
15	20241230	110728	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7400	20	2	0.27	3845700	522	5.82	7360	7460	7280	9590	5170	7380	7367.24	0.63	0	61	7766	7572	7436	7242	7106	7505	7175	46	2210	500	5310	10	1	9125174	675	4.01	0.56	12	0.01	1846.00	13281.00	14400	20240403	-48.61	6900	20241209	7.25	14400	-48.61	20240403	6900	7.25	20241209	14400	-48.61	20240403	6900	7.25	20241209	1.05	N	086670	500	45 억	57328	N	N	N	N
16	20241230	100728	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7390	10	2	0.14	2928740	398	4.44	7360	7460	7280	9590	5170	7380	7358.64	0.63	0	77	7766	7572	7436	7242	7106	7505	7175	46	2210	500	5310	10	1	9125174	674	4.00	0.56	12	0.00	1846.00	13281.00	14400	20240403	-48.68	6900	20241209	7.10	14400	-48.68	20240403	6900	7.10	20241209	14400	-48.68	20240403	6900	7.10	20241209	1.05	N	086670	500	45 억	57328	N	N	N	N
17	20241230	090731	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7360	-20	5	-0.27	1153540	157	1.75	7360	7360	7280	9590	5170	7380	7347.39	0.63	0	23	7766	7572	7436	7242	7106	7505	7175	46	2210	500	5310	10	1	9125174	672	3.99	0.55	12	0.00	1846.00	13281.00	14400	20240403	-48.89	6900	20241209	6.67	14400	-48.89	20240403	6900	6.67	20241209	14400	-48.89	20240403	6900	6.67	20241209	1.05	N	086670	500	45 억	57328	N	N	N	N
18	20241227	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7380	-260	5	-3.40	66465360	8934	126.78	7580	7630	7300	9930	5350	7640	7439.60	0.63	0	-451	7766	7702	7636	7572	7506	7670	7540	46	2290	500	5500	10	1	9125174	673	4.00	0.56	12	0.10	1846.00	13281.00	14400	20240403	-48.75	6900	20241209	6.96	14400	-48.75	20240403	6900	6.96	20241209	14400	-48.75	20240403	6900	6.96	20241209	1.05	N	086670	500	45 억	57780	N	N	N	N
19	20241227	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7390	-250	5	-3.27	62680230	8421	119.50	7580	7630	7300	9930	5350	7640	7443.32	0.63	0	-287	7766	7702	7636	7572	7506	7670	7540	46	2290	500	5500	10	1	9125174	674	4.00	0.56	12	0.09	1846.00	13281.00	14400	20240403	-48.68	6900	20241209	7.10	14400	-48.68	20240403	6900	7.10	20241209	14400	-48.68	20240403	6900	7.10	20241209	1.05	N	086670	500	45 억	57780	N	N	N	N
20	20241227	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7390	-250	5	-3.27	47582970	6363	90.29	7580	7630	7390	9930	5350	7640	7478.07	0.63	0	-706	7766	7702	7636	7572	7506	7670	7540	46	2290	500	5500	10	1	9125174	674	4.00	0.56	12	0.07	1846.00	13281.00	14400	20240403	-48.68	6900	20241209	7.10	14400	-48.68	20240403	6900	7.10	20241209	14400	-48.68	20240403	6900	7.10	20241209	1.05	N	086670	500	45 억	57780	N	N	N	N
21	20241227	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7440	-200	5	-2.62	36415440	4858	68.94	7580	7630	7410	9930	5350	7640	7495.97	0.63	0	-697	7766	7702	7636	7572	7506	7670	7540	46	2290	500	5500	10	1	9125174	679	4.03	0.56	12	0.05	1846.00	13281.00	14400	20240403	-48.33	6900	20241209	7.83	14400	-48.33	20240403	6900	7.83	20241209	14400	-48.33	20240403	6900	7.83	20241209	1.05	N	086670	500	45 억	57780	N	N	N	N
22	20241227	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7510	-130	5	-1.70	31435780	4192	59.49	7580	7630	7410	9930	5350	7640	7498.99	0.63	0	-566	7766	7702	7636	7572	7506	7670	7540	46	2290	500	5500	10	1	9125174	685	4.07	0.57	12	0.05	1846.00	13281.00	14400	20240403	-47.85	6900	20241209	8.84	14400	-47.85	20240403	6900	8.84	20241209	14400	-47.85	20240403	6900	8.84	20241209	1.05	N	086670	500	45 억	57780	N	N	N	N
23	20241227	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7420	-220	5	-2.88	18369470	2443	34.67	7580	7630	7420	9930	5350	7640	7519.23	0.63	0	-515	7766	7702	7636	7572	7506	7670	7540	46	2290	500	5500	10	1	9125174	677	4.02	0.56	12	0.03	1846.00	13281.00	14400	20240403	-48.47	6900	20241209	7.54	14400	-48.47	20240403	6900	7.54	20241209	14400	-48.47	20240403	6900	7.54	20241209	1.05	N	086670	500	45 억	57780	N	N	N	N
24	20241227	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	-40	5	-0.52	7226530	954	13.54	7580	7630	7520	9930	5350	7640	7574.98	0.63	0	-107	7766	7702	7636	7572	7506	7670	7540	46	2290	500	5500	10	1	9125174	694	4.12	0.57	12	0.01	1846.00	13281.00	14400	20240403	-47.22	6900	20241209	10.14	14400	-47.22	20240403	6900	10.14	20241209	14400	-47.22	20240403	6900	10.14	20241209	1.05	N	086670	500	45 억	57780	N	N	N	N
25	20241227	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7580	-60	5	-0.79	833800	110	1.56	7580	7580	7580	9930	5350	7640	7580.00	0.63	0	0	7766	7702	7636	7572	7506	7670	7540	46	2290	500	5500	10	1	9125174	692	4.11	0.57	12	0.00	1846.00	13281.00	14400	20240403	-47.36	6900	20241209	9.86	14400	-47.36	20240403	6900	9.86	20241209	14400	-47.36	20240403	6900	9.86	20241209	1.05	N	086670	500	45 억	57780	N	N	N	N
26	20241226	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7640	0	3	0.00	53669160	7046	131.26	7680	7700	7570	9930	5350	7640	7615.21	0.63	0	207	7880	7760	7700	7580	7520	7730	7550	46	2290	500	5500	10	1	9125174	697	4.14	0.58	12	0.08	1846.00	13281.00	14400	20240403	-46.94	6900	20241209	10.72	14400	-46.94	20240403	6900	10.72	20241209	14400	-46.94	20240403	6900	10.72	20241209	1.07	N	086670	500	45 억	57279	N	N	N	N
27	20241226	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7620	-20	5	-0.26	43650120	5732	106.78	7680	7700	7570	9930	5350	7640	7615.16	0.63	0	247	7880	7760	7700	7580	7520	7730	7550	46	2290	500	5500	10	1	9125174	695	4.13	0.57	12	0.06	1846.00	13281.00	14400	20240403	-47.08	6900	20241209	10.43	14400	-47.08	20240403	6900	10.43	20241209	14400	-47.08	20240403	6900	10.43	20241209	1.07	N	086670	500	45 억	57279	N	N	N	N
28	20241226	140718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7640	0	3	0.00	38766290	5089	94.80	7680	7700	7570	9930	5350	7640	7617.66	0.63	0	227	7880	7760	7700	7580	7520	7730	7550	46	2290	500	5500	10	1	9125174	697	4.14	0.58	12	0.06	1846.00	13281.00	14400	20240403	-46.94	6900	20241209	10.72	14400	-46.94	20240403	6900	10.72	20241209	14400	-46.94	20240403	6900	10.72	20241209	1.07	N	086670	500	45 억	57279	N	N	N	N
29	20241226	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	-10	5	-0.13	36417340	4781	89.06	7680	7700	7570	9930	5350	7640	7617.10	0.63	0	353	7880	7760	7700	7580	7520	7730	7550	46	2290	500	5500	10	1	9125174	696	4.13	0.57	12	0.05	1846.00	13281.00	14400	20240403	-47.01	6900	20241209	10.58	14400	-47.01	20240403	6900	10.58	20241209	14400	-47.01	20240403	6900	10.58	20241209	1.07	N	086670	500	45 억	57279	N	N	N	N
30	20241226	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	-40	5	-0.52	31457720	4128	76.90	7680	7700	7570	9930	5350	7640	7620.57	0.63	0	206	7880	7760	7700	7580	7520	7730	7550	46	2290	500	5500	10	1	9125174	694	4.12	0.57	12	0.05	1846.00	13281.00	14400	20240403	-47.22	6900	20241209	10.14	14400	-47.22	20240403	6900	10.14	20241209	14400	-47.22	20240403	6900	10.14	20241209	1.07	N	086670	500	45 억	57279	N	N	N	N
31	20241226	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	-30	5	-0.39	25941020	3401	63.36	7680	7700	7580	9930	5350	7640	7627.47	0.63	0	92	7880	7760	7700	7580	7520	7730	7550	46	2290	500	5500	10	1	9125174	694	4.12	0.57	12	0.04	1846.00	13281.00	14400	20240403	-47.15	6900	20241209	10.29	14400	-47.15	20240403	6900	10.29	20241209	14400	-47.15	20240403	6900	10.29	20241209	1.07	N	086670	500	45 억	57279	N	N	N	N
32	20241226	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7660	20	2	0.26	8643260	1130	21.05	7680	7700	7630	9930	5350	7640	7648.90	0.63	0	373	7880	7760	7700	7580	7520	7730	7550	46	2290	500	5500	10	1	9125174	699	4.15	0.58	12	0.01	1846.00	13281.00	14400	20240403	-46.81	6900	20241209	11.01	14400	-46.81	20240403	6900	11.01	20241209	14400	-46.81	20240403	6900	11.01	20241209	1.07	N	086670	500	45 억	57279	N	N	N	N
33	20241226	090721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	40	2	0.52	107520	14	0.26	7680	7680	7680	9930	5350	7640	7680.00	0.63	0	-1	7880	7760	7700	7580	7520	7730	7550	46	2290	500	5500	10	1	9125174	701	4.16	0.58	12	0.00	1846.00	13281.00	14400	20240403	-46.67	6900	20241209	11.30	14400	-46.67	20240403	6900	11.30	20241209	14400	-46.67	20240403	6900	11.30	20241209	1.07	N	086670	500	45 억	57279	N	N	N	N
34	20241224	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7640	-110	5	-1.42	41424730	5368	108.40	7750	7820	7640	10070	5430	7750	7728.60	0.62	0	387	7983	7866	7733	7616	7483	7925	7675	46	2320	500	5580	10	1	9125174	697	4.14	0.58	12	0.06	1846.00	13281.00	14400	20240403	-46.94	6900	20241209	10.72	14400	-46.94	20240403	6900	10.72	20241209	14400	-46.94	20240403	6900	10.72	20241209	1.09	N	086670	500	45 억	56892	N	N	N	N
35	20241224	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7730	-20	5	-0.26	25991060	3353	67.71	7750	7820	7670	10070	5430	7750	7751.58	0.62	0	179	7983	7866	7733	7616	7483	7925	7675	46	2320	500	5580	10	1	9125174	705	4.19	0.58	12	0.04	1846.00	13281.00	14400	20240403	-46.32	6900	20241209	12.03	14400	-46.32	20240403	6900	12.03	20241209	14400	-46.32	20240403	6900	12.03	20241209	1.09	N	086670	500	45 억	56892	N	N	N	N
36	20241224	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7730	-20	5	-0.26	8593600	1108	22.37	7750	7820	7670	10070	5430	7750	7755.96	0.62	0	118	7983	7866	7733	7616	7483	7925	7675	46	2320	500	5580	10	1	9125174	705	4.19	0.58	12	0.01	1846.00	13281.00	14400	20240403	-46.32	6900	20241209	12.03	14400	-46.32	20240403	6900	12.03	20241209	14400	-46.32	20240403	6900	12.03	20241209	1.09	N	086670	500	45 억	56892	N	N	N	N
37	20241224	130719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7720	-30	5	-0.39	8469800	1092	22.05	7750	7820	7670	10070	5430	7750	7756.23	0.62	0	119	7983	7866	7733	7616	7483	7925	7675	46	2320	500	5580	10	1	9125174	704	4.18	0.58	12	0.01	1846.00	13281.00	14400	20240403	-46.39	6900	20241209	11.88	14400	-46.39	20240403	6900	11.88	20241209	14400	-46.39	20240403	6900	11.88	20241209	1.09	N	086670	500	45 억	56892	N	N	N	N
38	20241224	120718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	0	3	0.00	7333590	945	19.08	7750	7820	7670	10070	5430	7750	7760.41	0.62	0	96	7983	7866	7733	7616	7483	7925	7675	46	2320	500	5580	10	1	9125174	707	4.20	0.58	12	0.01	1846.00	13281.00	14400	20240403	-46.18	6900	20241209	12.32	14400	-46.18	20240403	6900	12.32	20241209	14400	-46.18	20240403	6900	12.32	20241209	1.09	N	086670	500	45 억	56892	N	N	N	N
39	20241224	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7720	-30	5	-0.39	6573480	847	17.10	7750	7820	7670	10070	5430	7750	7760.90	0.62	0	18	7983	7866	7733	7616	7483	7925	7675	46	2320	500	5580	10	1	9125174	704	4.18	0.58	12	0.01	1846.00	13281.00	14400	20240403	-46.39	6900	20241209	11.88	14400	-46.39	20240403	6900	11.88	20241209	14400	-46.39	20240403	6900	11.88	20241209	1.09	N	086670	500	45 억	56892	N	N	N	N
40	20241224	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7730	-20	5	-0.26	1489070	192	3.88	7750	7820	7670	10070	5430	7750	7755.57	0.62	0	-45	7983	7866	7733	7616	7483	7925	7675	46	2320	500	5580	10	1	9125174	705	4.19	0.58	12	0.00	1846.00	13281.00	14400	20240403	-46.32	6900	20241209	12.03	14400	-46.32	20240403	6900	12.03	20241209	14400	-46.32	20240403	6900	12.03	20241209	1.09	N	086670	500	45 억	56892	N	N	N	N
41	20241224	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	40	2	0.52	108620	14	0.28	7750	7790	7750	10070	5430	7750	7758.57	0.62	0	-1	7983	7866	7733	7616	7483	7925	7675	46	2320	500	5580	10	1	9125174	711	4.22	0.59	12	0.00	1846.00	13281.00	14400	20240403	-45.90	6900	20241209	12.90	14400	-45.90	20240403	6900	12.90	20241209	14400	-45.90	20240403	6900	12.90	20241209	1.09	N	086670	500	45 억	56892	N	N	N	N
42	20241223	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	-60	5	-0.77	38233750	4942	50.59	7600	7850	7600	10150	5470	7810	7736.47	0.62	0	443	7943	7876	7743	7676	7543	7910	7710	46	2340	500	5620	10	1	9125174	707	4.20	0.58	12	0.05	1846.00	13281.00	14400	20240403	-46.18	6900	20241209	12.32	14400	-46.18	20240403	6900	12.32	20241209	14400	-46.18	20240403	6900	12.32	20241209	1.10	N	086670	500	45 억	56244	N	N	N	N
43	20241223	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	-60	5	-0.77	36923980	4773	48.86	7600	7850	7600	10150	5470	7810	7736.01	0.62	0	527	7943	7876	7743	7676	7543	7910	7710	46	2340	500	5620	10	1	9125174	707	4.20	0.58	12	0.05	1846.00	13281.00	14400	20240403	-46.18	6900	20241209	12.32	14400	-46.18	20240403	6900	12.32	20241209	14400	-46.18	20240403	6900	12.32	20241209	1.10	N	086670	500	45 억	56244	N	N	N	N
44	20241223	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	-60	5	-0.77	33821120	4373	44.77	7600	7850	7600	10150	5470	7810	7734.08	0.62	0	462	7943	7876	7743	7676	7543	7910	7710	46	2340	500	5620	10	1	9125174	707	4.20	0.58	12	0.05	1846.00	13281.00	14400	20240403	-46.18	6900	20241209	12.32	14400	-46.18	20240403	6900	12.32	20241209	14400	-46.18	20240403	6900	12.32	20241209	1.10	N	086670	500	45 억	56244	N	N	N	N
45	20241223	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7700	-110	5	-1.41	33246230	4299	44.01	7600	7850	7600	10150	5470	7810	7733.48	0.62	0	457	7943	7876	7743	7676	7543	7910	7710	46	2340	500	5620	10	1	9125174	703	4.17	0.58	12	0.05	1846.00	13281.00	14400	20240403	-46.53	6900	20241209	11.59	14400	-46.53	20240403	6900	11.59	20241209	14400	-46.53	20240403	6900	11.59	20241209	1.10	N	086670	500	45 억	56244	N	N	N	N
46	20241223	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	-60	5	-0.77	23896080	3091	31.64	7600	7850	7600	10150	5470	7810	7730.86	0.62	0	23	7943	7876	7743	7676	7543	7910	7710	46	2340	500	5620	10	1	9125174	707	4.20	0.58	12	0.03	1846.00	13281.00	14400	20240403	-46.18	6900	20241209	12.32	14400	-46.18	20240403	6900	12.32	20241209	14400	-46.18	20240403	6900	12.32	20241209	1.10	N	086670	500	45 억	56244	N	N	N	N
47	20241223	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	-60	5	-0.77	19771200	2559	26.20	7600	7850	7600	10150	5470	7810	7726.14	0.62	0	-8	7943	7876	7743	7676	7543	7910	7710	46	2340	500	5620	10	1	9125174	707	4.20	0.58	12	0.03	1846.00	13281.00	14400	20240403	-46.18	6900	20241209	12.32	14400	-46.18	20240403	6900	12.32	20241209	14400	-46.18	20240403	6900	12.32	20241209	1.10	N	086670	500	45 억	56244	N	N	N	N
48	20241223	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7740	-70	5	-0.90	13398560	1738	17.79	7600	7810	7600	10150	5470	7810	7709.18	0.62	0	-271	7943	7876	7743	7676	7543	7910	7710	46	2340	500	5620	10	1	9125174	706	4.19	0.58	12	0.02	1846.00	13281.00	14400	20240403	-46.25	6900	20241209	12.17	14400	-46.25	20240403	6900	12.17	20241209	14400	-46.25	20240403	6900	12.17	20241209	1.10	N	086670	500	45 억	56244	N	N	N	N
49	20241223	090712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7800	-10	5	-0.13	9044020	1175	12.03	7600	7810	7600	10150	5470	7810	7697.04	0.62	0	-418	7943	7876	7743	7676	7543	7910	7710	46	2340	500	5620	10	1	9125174	712	4.23	0.59	12	0.01	1846.00	13281.00	14400	20240403	-45.83	6900	20241209	13.04	14400	-45.83	20240403	6900	13.04	20241209	14400	-45.83	20240403	6900	13.04	20241209	1.10	N	086670	500	45 억	56244	N	N	N	N
50	20241220	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	10	2	0.13	74764970	9768	90.08	7800	7810	7610	10140	5460	7800	7653.91	0.61	0	-100	8120	7960	7780	7620	7440	7870	7530	46	2340	500	5610	10	1	9125174	713	4.23	0.59	12	0.11	1846.00	13281.00	14400	20240403	-45.76	6900	20241209	13.19	14400	-45.76	20240403	6900	13.19	20241209	14400	-45.76	20240403	6900	13.19	20241209	1.11	N	086670	500	45 억	55789	N	N	N	N
51	20241220	150712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7690	-110	5	-1.41	57636440	7540	69.53	7800	7800	7610	10140	5460	7800	7644.09	0.61	0	-161	8120	7960	7780	7620	7440	7870	7530	46	2340	500	5610	10	1	9125174	702	4.17	0.58	12	0.08	1846.00	13281.00	14400	20240403	-46.60	6900	20241209	11.45	14400	-46.60	20240403	6900	11.45	20241209	14400	-46.60	20240403	6900	11.45	20241209	1.11	N	086670	500	45 억	55789	N	N	N	N
52	20241220	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	-130	5	-1.67	42056070	5514	50.85	7800	7800	7610	10140	5460	7800	7627.14	0.61	0	-124	8120	7960	7780	7620	7440	7870	7530	46	2340	500	5610	10	1	9125174	700	4.15	0.58	12	0.06	1846.00	13281.00	14400	20240403	-46.74	6900	20241209	11.16	14400	-46.74	20240403	6900	11.16	20241209	14400	-46.74	20240403	6900	11.16	20241209	1.11	N	086670	500	45 억	55789	N	N	N	N
53	20241220	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7620	-180	5	-2.31	39715500	5207	48.02	7800	7800	7610	10140	5460	7800	7627.33	0.61	0	-195	8120	7960	7780	7620	7440	7870	7530	46	2340	500	5610	10	1	9125174	695	4.13	0.57	12	0.06	1846.00	13281.00	14400	20240403	-47.08	6900	20241209	10.43	14400	-47.08	20240403	6900	10.43	20241209	14400	-47.08	20240403	6900	10.43	20241209	1.11	N	086670	500	45 억	55789	N	N	N	N
54	20241220	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	-190	5	-2.44	34696040	4548	41.94	7800	7800	7610	10140	5460	7800	7628.86	0.61	0	-368	8120	7960	7780	7620	7440	7870	7530	46	2340	500	5610	10	1	9125174	694	4.12	0.57	12	0.05	1846.00	13281.00	14400	20240403	-47.15	6900	20241209	10.29	14400	-47.15	20240403	6900	10.29	20241209	14400	-47.15	20240403	6900	10.29	20241209	1.11	N	086670	500	45 억	55789	N	N	N	N
55	20241220	110709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	-130	5	-1.67	13583430	1778	16.40	7800	7800	7620	10140	5460	7800	7639.72	0.61	0	-445	8120	7960	7780	7620	7440	7870	7530	46	2340	500	5610	10	1	9125174	700	4.15	0.58	12	0.02	1846.00	13281.00	14400	20240403	-46.74	6900	20241209	11.16	14400	-46.74	20240403	6900	11.16	20241209	14400	-46.74	20240403	6900	11.16	20241209	1.11	N	086670	500	45 억	55789	N	N	N	N
56	20241220	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	-170	5	-2.18	12758480	1670	15.40	7800	7800	7620	10140	5460	7800	7639.81	0.61	0	-424	8120	7960	7780	7620	7440	7870	7530	46	2340	500	5610	10	1	9125174	696	4.13	0.57	12	0.02	1846.00	13281.00	14400	20240403	-47.01	6900	20241209	10.58	14400	-47.01	20240403	6900	10.58	20241209	14400	-47.01	20240403	6900	10.58	20241209	1.11	N	086670	500	45 억	55789	N	N	N	N
57	20241220	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7800	0	3	0.00	124800	16	0.15	7800	7800	7800	10140	5460	7800	7800.00	0.61	0	-2	8120	7960	7780	7620	7440	7870	7530	46	2340	500	5610	10	1	9125174	712	4.23	0.59	12	0.00	1846.00	13281.00	14400	20240403	-45.83	6900	20241209	13.04	14400	-45.83	20240403	6900	13.04	20241209	14400	-45.83	20240403	6900	13.04	20241209	1.11	N	086670	500	45 억	55789	N	N	N	N
58	20241219	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7800	-100	5	-1.27	83495160	10770	208.88	7940	7940	7600	10270	5530	7900	7752.57	0.58	0	845	8006	7952	7916	7862	7826	7945	7855	46	2370	500	5680	10	1	9125174	712	4.23	0.59	12	0.12	1846.00	13281.00	14400	20240403	-45.83	6900	20241209	13.04	14400	-45.83	20240403	6900	13.04	20241209	14400	-45.83	20240403	6900	13.04	20241209	1.11	N	086670	500	45 억	53161	N	N	N	N
59	20241219	150706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7690	-210	5	-2.66	70666280	9099	176.47	7940	7940	7600	10270	5530	7900	7766.38	0.58	0	588	8006	7952	7916	7862	7826	7945	7855	46	2370	500	5680	10	1	9125174	702	4.17	0.58	12	0.10	1846.00	13281.00	14400	20240403	-46.60	6900	20241209	11.45	14400	-46.60	20240403	6900	11.45	20241209	14400	-46.60	20240403	6900	11.45	20241209	1.11	N	086670	500	45 억	53161	N	N	N	N
60	20241219	140708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7710	-190	5	-2.41	61056760	7852	152.29	7940	7940	7600	10270	5530	7900	7775.95	0.58	0	368	8006	7952	7916	7862	7826	7945	7855	46	2370	500	5680	10	1	9125174	704	4.18	0.58	12	0.09	1846.00	13281.00	14400	20240403	-46.46	6900	20241209	11.74	14400	-46.46	20240403	6900	11.74	20241209	14400	-46.46	20240403	6900	11.74	20241209	1.11	N	086670	500	45 억	53161	N	N	N	N
61	20241219	130707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7700	-200	5	-2.53	57198950	7353	142.61	7940	7940	7600	10270	5530	7900	7778.99	0.58	0	208	8006	7952	7916	7862	7826	7945	7855	46	2370	500	5680	10	1	9125174	703	4.17	0.58	12	0.08	1846.00	13281.00	14400	20240403	-46.53	6900	20241209	11.59	14400	-46.53	20240403	6900	11.59	20241209	14400	-46.53	20240403	6900	11.59	20241209	1.11	N	086670	500	45 억	53161	N	N	N	N
62	20241219	120709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	-150	5	-1.90	38927210	4982	96.63	7940	7940	7730	10270	5530	7900	7813.57	0.58	0	261	8006	7952	7916	7862	7826	7945	7855	46	2370	500	5680	10	1	9125174	707	4.20	0.58	12	0.05	1846.00	13281.00	14400	20240403	-46.18	6900	20241209	12.32	14400	-46.18	20240403	6900	12.32	20241209	14400	-46.18	20240403	6900	12.32	20241209	1.11	N	086670	500	45 억	53161	N	N	N	N
63	20241219	110707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7850	-50	5	-0.63	15009230	1908	37.01	7940	7940	7810	10270	5530	7900	7866.47	0.58	0	-164	8006	7952	7916	7862	7826	7945	7855	46	2370	500	5680	10	1	9125174	716	4.25	0.59	12	0.02	1846.00	13281.00	14400	20240403	-45.49	6900	20241209	13.77	14400	-45.49	20240403	6900	13.77	20241209	14400	-45.49	20240403	6900	13.77	20241209	1.11	N	086670	500	45 억	53161	N	N	N	N
64	20241219	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7850	-50	5	-0.63	9781030	1242	24.09	7940	7940	7810	10270	5530	7900	7875.23	0.58	0	-281	8006	7952	7916	7862	7826	7945	7855	46	2370	500	5680	10	1	9125174	716	4.25	0.59	12	0.01	1846.00	13281.00	14400	20240403	-45.49	6900	20241209	13.77	14400	-45.49	20240403	6900	13.77	20241209	14400	-45.49	20240403	6900	13.77	20241209	1.11	N	086670	500	45 억	53161	N	N	N	N
65	20241219	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7890	-10	5	-0.13	2006600	254	4.93	7940	7940	7890	10270	5530	7900	7900.00	0.58	0	16	8006	7952	7916	7862	7826	7945	7855	46	2370	500	5680	10	1	9125174	720	4.27	0.59	12	0.00	1846.00	13281.00	14400	20240403	-45.21	6900	20241209	14.35	14400	-45.21	20240403	6900	14.35	20241209	14400	-45.21	20240403	6900	14.35	20241209	1.11	N	086670	500	45 억	53161	N	N	N	N
66	20241218	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7900	0	3	0.00	40818580	5156	77.37	7900	7970	7880	10270	5530	7900	7916.71	0.57	0	772	8026	7962	7886	7822	7746	7995	7855	46	2370	500	5680	10	1	9125174	721	4.28	0.59	12	0.06	1846.00	13281.00	14400	20240403	-45.14	6900	20241209	14.49	14400	-45.14	20240403	6900	14.49	20241209	14400	-45.14	20240403	6900	14.49	20241209	1.11	N	086670	500	45 억	52389	N	N	N	N
67	20241218	150708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7910	10	2	0.13	31108390	3927	58.93	7900	7970	7880	10270	5530	7900	7921.67	0.57	0	578	8026	7962	7886	7822	7746	7995	7855	46	2370	500	5680	10	1	9125174	722	4.28	0.60	12	0.04	1846.00	13281.00	14400	20240403	-45.07	6900	20241209	14.64	14400	-45.07	20240403	6900	14.64	20241209	14400	-45.07	20240403	6900	14.64	20241209	1.11	N	086670	500	45 억	52389	N	N	N	N
68	20241218	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7900	0	3	0.00	29187440	3684	55.28	7900	7970	7880	10270	5530	7900	7922.76	0.57	0	536	8026	7962	7886	7822	7746	7995	7855	46	2370	500	5680	10	1	9125174	721	4.28	0.59	12	0.04	1846.00	13281.00	14400	20240403	-45.14	6900	20241209	14.49	14400	-45.14	20240403	6900	14.49	20241209	14400	-45.14	20240403	6900	14.49	20241209	1.11	N	086670	500	45 억	52389	N	N	N	N
69	20241218	130707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7940	40	2	0.51	11910180	1504	22.57	7900	7960	7880	10270	5530	7900	7919.00	0.57	0	196	8026	7962	7886	7822	7746	7995	7855	46	2370	500	5680	10	1	9125174	725	4.30	0.60	12	0.02	1846.00	13281.00	14400	20240403	-44.86	6900	20241209	15.07	14400	-44.86	20240403	6900	15.07	20241209	14400	-44.86	20240403	6900	15.07	20241209	1.11	N	086670	500	45 억	52389	N	N	N	N
70	20241218	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7940	40	2	0.51	11107450	1403	21.05	7900	7960	7880	10270	5530	7900	7916.93	0.57	0	166	8026	7962	7886	7822	7746	7995	7855	46	2370	500	5680	10	1	9125174	725	4.30	0.60	12	0.02	1846.00	13281.00	14400	20240403	-44.86	6900	20241209	15.07	14400	-44.86	20240403	6900	15.07	20241209	14400	-44.86	20240403	6900	15.07	20241209	1.11	N	086670	500	45 억	52389	N	N	N	N
71	20241218	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7930	30	2	0.38	9621570	1216	18.25	7900	7950	7880	10270	5530	7900	7912.48	0.57	0	99	8026	7962	7886	7822	7746	7995	7855	46	2370	500	5680	10	1	9125174	724	4.30	0.60	12	0.01	1846.00	13281.00	14400	20240403	-44.93	6900	20241209	14.93	14400	-44.93	20240403	6900	14.93	20241209	14400	-44.93	20240403	6900	14.93	20241209	1.11	N	086670	500	45 억	52389	N	N	N	N
72	20241218	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7920	20	2	0.25	8494560	1074	16.12	7900	7950	7880	10270	5530	7900	7909.27	0.57	0	83	8026	7962	7886	7822	7746	7995	7855	46	2370	500	5680	10	1	9125174	723	4.29	0.60	12	0.01	1846.00	13281.00	14400	20240403	-45.00	6900	20241209	14.78	14400	-45.00	20240403	6900	14.78	20241209	14400	-45.00	20240403	6900	14.78	20241209	1.11	N	086670	500	45 억	52389	N	N	N	N
73	20241218	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7940	40	2	0.51	134780	17	0.26	7900	7940	7900	10270	5530	7900	7928.24	0.57	0	11	8026	7962	7886	7822	7746	7995	7855	46	2370	500	5680	10	1	9125174	725	4.30	0.60	12	0.00	1846.00	13281.00	14400	20240403	-44.86	6900	20241209	15.07	14400	-44.86	20240403	6900	15.07	20241209	14400	-44.86	20240403	6900	15.07	20241209	1.11	N	086670	500	45 억	52389	N	N	N	N
74	20241217	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7900	50	2	0.64	52148910	6636	76.38	7850	7950	7810	10200	5500	7850	7858.49	0.57	0	-1379	8003	7926	7813	7736	7623	7965	7775	46	2350	500	5650	10	1	9125174	721	4.28	0.59	12	0.07	1846.00	13281.00	14400	20240403	-45.14	6900	20241209	14.49	14400	-45.14	20240403	6900	14.49	20241209	14400	-45.14	20240403	6900	14.49	20241209	1.11	N	086670	500	45 억	51773	N	N	N	N
75	20241217	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7870	20	2	0.25	45057410	5737	66.03	7850	7950	7810	10200	5500	7850	7853.83	0.57	0	-1360	8003	7926	7813	7736	7623	7965	7775	46	2350	500	5650	10	1	9125174	718	4.26	0.59	12	0.06	1846.00	13281.00	14400	20240403	-45.35	6900	20241209	14.06	14400	-45.35	20240403	6900	14.06	20241209	14400	-45.35	20240403	6900	14.06	20241209	1.11	N	086670	500	45 억	51773	N	N	N	N
76	20241217	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7850	0	3	0.00	42461680	5406	62.22	7850	7950	7810	10200	5500	7850	7854.55	0.57	0	-1081	8003	7926	7813	7736	7623	7965	7775	46	2350	500	5650	10	1	9125174	716	4.25	0.59	12	0.06	1846.00	13281.00	14400	20240403	-45.49	6900	20241209	13.77	14400	-45.49	20240403	6900	13.77	20241209	14400	-45.49	20240403	6900	13.77	20241209	1.11	N	086670	500	45 억	51773	N	N	N	N
77	20241217	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7820	-30	5	-0.38	37481740	4769	54.89	7850	7950	7810	10200	5500	7850	7859.45	0.57	0	-664	8003	7926	7813	7736	7623	7965	7775	46	2350	500	5650	10	1	9125174	714	4.24	0.59	12	0.05	1846.00	13281.00	14400	20240403	-45.69	6900	20241209	13.33	14400	-45.69	20240403	6900	13.33	20241209	14400	-45.69	20240403	6900	13.33	20241209	1.11	N	086670	500	45 억	51773	N	N	N	N
78	20241217	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7820	-30	5	-0.38	30134730	3830	44.08	7850	7950	7810	10200	5500	7850	7868.08	0.57	0	-149	8003	7926	7813	7736	7623	7965	7775	46	2350	500	5650	10	1	9125174	714	4.24	0.59	12	0.04	1846.00	13281.00	14400	20240403	-45.69	6900	20241209	13.33	14400	-45.69	20240403	6900	13.33	20241209	14400	-45.69	20240403	6900	13.33	20241209	1.11	N	086670	500	45 억	51773	N	N	N	N
79	20241217	110653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7910	60	2	0.76	17683640	2249	25.89	7850	7950	7810	10200	5500	7850	7862.89	0.57	0	63	8003	7926	7813	7736	7623	7965	7775	46	2350	500	5650	10	1	9125174	722	4.28	0.60	12	0.02	1846.00	13281.00	14400	20240403	-45.07	6900	20241209	14.64	14400	-45.07	20240403	6900	14.64	20241209	14400	-45.07	20240403	6900	14.64	20241209	1.11	N	086670	500	45 억	51773	N	N	N	N
80	20241217	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7930	80	2	1.02	15621890	1989	22.89	7850	7930	7810	10200	5500	7850	7854.14	0.57	0	4	8003	7926	7813	7736	7623	7965	7775	46	2350	500	5650	10	1	9125174	724	4.30	0.60	12	0.02	1846.00	13281.00	14400	20240403	-44.93	6900	20241209	14.93	14400	-44.93	20240403	6900	14.93	20241209	14400	-44.93	20240403	6900	14.93	20241209	1.11	N	086670	500	45 억	51773	N	N	N	N
81	20241217	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7850	0	3	0.00	7251750	927	10.67	7850	7850	7810	10200	5500	7850	7822.82	0.57	0	26	8003	7926	7813	7736	7623	7965	7775	46	2350	500	5650	10	1	9125174	716	4.25	0.59	12	0.01	1846.00	13281.00	14400	20240403	-45.49	6900	20241209	13.77	14400	-45.49	20240403	6900	13.77	20241209	14400	-45.49	20240403	6900	13.77	20241209	1.11	N	086670	500	45 억	51773	N	N	N	N
82	20241216	160656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7850	190	2	2.48	67732540	8688	297.84	7700	7890	7700	9950	5370	7660	7796.10	0.55	0	74	7840	7750	7610	7520	7380	7795	7565	46	2290	500	5510	10	1	9125174	716	4.25	0.59	12	0.10	1846.00	13281.00	14400	20240403	-45.49	6900	20241209	13.77	14400	-45.49	20240403	6900	13.77	20241209	14400	-45.49	20240403	6900	13.77	20241209	1.10	N	086670	500	45 억	50570	N	N	N	N
83	20241216	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7870	210	2	2.74	63666090	8170	280.08	7700	7890	7700	9950	5370	7660	7792.67	0.55	0	82	7840	7750	7610	7520	7380	7795	7565	46	2290	500	5510	10	1	9125174	718	4.26	0.59	12	0.09	1846.00	13281.00	14400	20240403	-45.35	6900	20241209	14.06	14400	-45.35	20240403	6900	14.06	20241209	14400	-45.35	20240403	6900	14.06	20241209	1.10	N	086670	500	45 억	50570	N	N	N	N
84	20241216	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7760	100	2	1.31	55866090	7174	245.94	7700	7890	7700	9950	5370	7660	7787.30	0.55	0	661	7840	7750	7610	7520	7380	7795	7565	46	2290	500	5510	10	1	9125174	708	4.20	0.58	12	0.08	1846.00	13281.00	14400	20240403	-46.11	6900	20241209	12.46	14400	-46.11	20240403	6900	12.46	20241209	14400	-46.11	20240403	6900	12.46	20241209	1.10	N	086670	500	45 억	50570	N	N	N	N
85	20241216	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	150	2	1.96	27128460	3473	119.06	7700	7890	7700	9950	5370	7660	7811.25	0.55	0	289	7840	7750	7610	7520	7380	7795	7565	46	2290	500	5510	10	1	9125174	713	4.23	0.59	12	0.04	1846.00	13281.00	14400	20240403	-45.76	6900	20241209	13.19	14400	-45.76	20240403	6900	13.19	20241209	14400	-45.76	20240403	6900	13.19	20241209	1.10	N	086670	500	45 억	50570	N	N	N	N
86	20241216	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7820	160	2	2.09	21116420	2704	92.70	7700	7890	7700	9950	5370	7660	7809.33	0.55	0	80	7840	7750	7610	7520	7380	7795	7565	46	2290	500	5510	10	1	9125174	714	4.24	0.59	12	0.03	1846.00	13281.00	14400	20240403	-45.69	6900	20241209	13.33	14400	-45.69	20240403	6900	13.33	20241209	14400	-45.69	20240403	6900	13.33	20241209	1.10	N	086670	500	45 억	50570	N	N	N	N
87	20241216	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7850	190	2	2.48	20433970	2617	89.72	7700	7890	7700	9950	5370	7660	7808.17	0.55	0	-4	7840	7750	7610	7520	7380	7795	7565	46	2290	500	5510	10	1	9125174	716	4.25	0.59	12	0.03	1846.00	13281.00	14400	20240403	-45.49	6900	20241209	13.77	14400	-45.49	20240403	6900	13.77	20241209	14400	-45.49	20240403	6900	13.77	20241209	1.10	N	086670	500	45 억	50570	N	N	N	N
88	20241216	100704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7860	200	2	2.61	13607420	1748	59.92	7700	7860	7700	9950	5370	7660	7784.57	0.55	0	-71	7840	7750	7610	7520	7380	7795	7565	46	2290	500	5510	10	1	9125174	717	4.26	0.59	12	0.02	1846.00	13281.00	14400	20240403	-45.42	6900	20241209	13.91	14400	-45.42	20240403	6900	13.91	20241209	14400	-45.42	20240403	6900	13.91	20241209	1.10	N	086670	500	45 억	50570	N	N	N	N
89	20241216	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7800	140	2	1.83	3237190	417	14.30	7700	7800	7700	9950	5370	7660	7763.05	0.55	0	-91	7840	7750	7610	7520	7380	7795	7565	46	2290	500	5510	10	1	9125174	712	4.23	0.59	12	0.00	1846.00	13281.00	14400	20240403	-45.83	6900	20241209	13.04	14400	-45.83	20240403	6900	13.04	20241209	14400	-45.83	20240403	6900	13.04	20241209	1.10	N	086670	500	45 억	50570	N	N	N	N
90	20241213	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7660	120	2	1.59	22112370	2916	41.85	7580	7700	7470	9800	5280	7540	7583.12	0.55	0	160	7713	7626	7553	7466	7393	7590	7430	46	2260	500	5420	10	1	9125174	699	4.15	0.58	12	0.03	1846.00	13281.00	14400	20240403	-46.81	6900	20241209	11.01	14400	-46.81	20240403	6900	11.01	20241209	14400	-46.81	20240403	6900	11.01	20241209	1.10	N	086670	500	45 억	50410	N	N	N	N
91	20241213	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7700	160	2	2.12	21238720	2802	40.21	7580	7700	7470	9800	5280	7540	7579.84	0.55	0	109	7713	7626	7553	7466	7393	7590	7430	46	2260	500	5420	10	1	9125174	703	4.17	0.58	12	0.03	1846.00	13281.00	14400	20240403	-46.53	6900	20241209	11.59	14400	-46.53	20240403	6900	11.59	20241209	14400	-46.53	20240403	6900	11.59	20241209	1.10	N	086670	500	45 억	50410	N	N	N	N
92	20241213	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	140	2	1.86	17669500	2337	33.54	7580	7680	7470	9800	5280	7540	7560.76	0.55	0	-32	7713	7626	7553	7466	7393	7590	7430	46	2260	500	5420	10	1	9125174	701	4.16	0.58	12	0.03	1846.00	13281.00	14400	20240403	-46.67	6900	20241209	11.30	14400	-46.67	20240403	6900	11.30	20241209	14400	-46.67	20240403	6900	11.30	20241209	1.10	N	086670	500	45 억	50410	N	N	N	N
93	20241213	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	70	2	0.93	15606110	2067	29.66	7580	7610	7470	9800	5280	7540	7550.13	0.55	0	-144	7713	7626	7553	7466	7393	7590	7430	46	2260	500	5420	10	1	9125174	694	4.12	0.57	12	0.02	1846.00	13281.00	14400	20240403	-47.15	6900	20241209	10.29	14400	-47.15	20240403	6900	10.29	20241209	14400	-47.15	20240403	6900	10.29	20241209	1.10	N	086670	500	45 억	50410	N	N	N	N
94	20241213	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	70	2	0.93	13171910	1747	25.07	7580	7610	7470	9800	5280	7540	7539.73	0.55	0	-144	7713	7626	7553	7466	7393	7590	7430	46	2260	500	5420	10	1	9125174	694	4.12	0.57	12	0.02	1846.00	13281.00	14400	20240403	-47.15	6900	20241209	10.29	14400	-47.15	20240403	6900	10.29	20241209	14400	-47.15	20240403	6900	10.29	20241209	1.10	N	086670	500	45 억	50410	N	N	N	N
95	20241213	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7520	-20	5	-0.27	12077320	1603	23.01	7580	7600	7470	9800	5280	7540	7534.20	0.55	0	-185	7713	7626	7553	7466	7393	7590	7430	46	2260	500	5420	10	1	9125174	686	4.07	0.57	12	0.02	1846.00	13281.00	14400	20240403	-47.78	6900	20241209	8.99	14400	-47.78	20240403	6900	8.99	20241209	14400	-47.78	20240403	6900	8.99	20241209	1.10	N	086670	500	45 억	50410	N	N	N	N
96	20241213	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7510	-30	5	-0.40	3050590	404	5.80	7580	7600	7470	9800	5280	7540	7550.97	0.55	0	-252	7713	7626	7553	7466	7393	7590	7430	46	2260	500	5420	10	1	9125174	685	4.07	0.57	12	0.00	1846.00	13281.00	14400	20240403	-47.85	6900	20241209	8.84	14400	-47.85	20240403	6900	8.84	20241209	14400	-47.85	20240403	6900	8.84	20241209	1.10	N	086670	500	45 억	50410	N	N	N	N
97	20241213	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7540	0	3	0.00	490340	65	0.93	7580	7580	7540	9800	5280	7540	7543.69	0.55	0	-59	7713	7626	7553	7466	7393	7590	7430	46	2260	500	5420	10	1	9125174	688	4.08	0.57	12	0.00	1846.00	13281.00	14400	20240403	-47.64	6900	20241209	9.28	14400	-47.64	20240403	6900	9.28	20241209	14400	-47.64	20240403	6900	9.28	20241209	1.10	N	086670	500	45 억	50410	N	N	N	N
98	20241212	160705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7540	-20	5	-0.26	52787190	6968	96.08	7600	7640	7480	9820	5300	7560	7575.66	0.56	0	-501	7800	7680	7440	7320	7080	7740	7380	46	2260	500	5440	10	1	9125174	688	4.08	0.57	12	0.08	1846.00	13281.00	14400	20240403	-47.64	6900	20241209	9.28	14400	-47.64	20240403	6900	9.28	20241209	14400	-47.64	20240403	6900	9.28	20241209	1.11	N	086670	500	45 억	50911	N	N	N	N
99	20241212	150658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7490	-70	5	-0.93	50073860	6607	91.11	7600	7640	7480	9820	5300	7560	7578.91	0.56	0	-562	7800	7680	7440	7320	7080	7740	7380	46	2260	500	5440	10	1	9125174	683	4.06	0.56	12	0.07	1846.00	13281.00	14400	20240403	-47.99	6900	20241209	8.55	14400	-47.99	20240403	6900	8.55	20241209	14400	-47.99	20240403	6900	8.55	20241209	1.11	N	086670	500	45 억	50911	N	N	N	N
100	20241212	140656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	-60	5	-0.79	44027700	5800	79.98	7600	7640	7500	9820	5300	7560	7590.98	0.56	0	-867	7800	7680	7440	7320	7080	7740	7380	46	2260	500	5440	10	1	9125174	684	4.06	0.56	12	0.06	1846.00	13281.00	14400	20240403	-47.92	6900	20241209	8.70	14400	-47.92	20240403	6900	8.70	20241209	14400	-47.92	20240403	6900	8.70	20241209	1.11	N	086670	500	45 억	50911	N	N	N	N
101	20241212	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7580	20	2	0.26	35660290	4691	64.69	7600	7640	7550	9820	5300	7560	7601.85	0.56	0	-1148	7800	7680	7440	7320	7080	7740	7380	46	2260	500	5440	10	1	9125174	692	4.11	0.57	12	0.05	1846.00	13281.00	14400	20240403	-47.36	6900	20241209	9.86	14400	-47.36	20240403	6900	9.86	20241209	14400	-47.36	20240403	6900	9.86	20241209	1.11	N	086670	500	45 억	50911	N	N	N	N
102	20241212	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	40	2	0.53	19995650	2635	36.33	7600	7640	7550	9820	5300	7560	7588.48	0.56	0	-892	7800	7680	7440	7320	7080	7740	7380	46	2260	500	5440	10	1	9125174	694	4.12	0.57	12	0.03	1846.00	13281.00	14400	20240403	-47.22	6900	20241209	10.14	14400	-47.22	20240403	6900	10.14	20241209	14400	-47.22	20240403	6900	10.14	20241209	1.11	N	086670	500	45 억	50911	N	N	N	N
103	20241212	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	40	2	0.53	18855650	2485	34.27	7600	7640	7550	9820	5300	7560	7587.79	0.56	0	-858	7800	7680	7440	7320	7080	7740	7380	46	2260	500	5440	10	1	9125174	694	4.12	0.57	12	0.03	1846.00	13281.00	14400	20240403	-47.22	6900	20241209	10.14	14400	-47.22	20240403	6900	10.14	20241209	14400	-47.22	20240403	6900	10.14	20241209	1.11	N	086670	500	45 억	50911	N	N	N	N
104	20241212	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7570	10	2	0.13	5845170	770	10.62	7600	7640	7560	9820	5300	7560	7591.13	0.56	0	-414	7800	7680	7440	7320	7080	7740	7380	46	2260	500	5440	10	1	9125174	691	4.10	0.57	12	0.01	1846.00	13281.00	14400	20240403	-47.43	6900	20241209	9.71	14400	-47.43	20240403	6900	9.71	20241209	14400	-47.43	20240403	6900	9.71	20241209	1.11	N	086670	500	45 억	50911	N	N	N	N
105	20241212	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7560	0	3	0.00	3328160	438	6.04	7600	7640	7560	9820	5300	7560	7598.54	0.56	0	-355	7800	7680	7440	7320	7080	7740	7380	46	2260	500	5440	10	1	9125174	690	4.10	0.57	12	0.00	1846.00	13281.00	14400	20240403	-47.50	6900	20241209	9.57	14400	-47.50	20240403	6900	9.57	20241209	14400	-47.50	20240403	6900	9.57	20241209	1.11	N	086670	500	45 억	50911	N	N	N	N
106	20241211	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7560	360	2	5.00	54165220	7251	66.65	7200	7560	7200	9360	5040	7200	7470.02	0.54	0	1467	7426	7312	7136	7022	6846	7370	7080	46	2160	500	5180	10	1	9125174	690	4.10	0.57	12	0.08	1846.00	13281.00	14400	20240403	-47.50	6900	20241209	9.57	14400	-47.50	20240403	6900	9.57	20241209	14400	-47.50	20240403	6900	9.57	20241209	1.08	N	086670	500	45 억	49444	N	N	N	N
107	20241211	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7490	290	2	4.03	39753410	5340	49.08	7200	7560	7200	9360	5040	7200	7444.46	0.54	0	1242	7426	7312	7136	7022	6846	7370	7080	46	2160	500	5180	10	1	9125174	683	4.06	0.56	12	0.06	1846.00	13281.00	14400	20240403	-47.99	6900	20241209	8.55	14400	-47.99	20240403	6900	8.55	20241209	14400	-47.99	20240403	6900	8.55	20241209	1.08	N	086670	500	45 억	49444	N	N	N	N
108	20241211	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7470	270	2	3.75	36899570	4958	45.57	7200	7560	7200	9360	5040	7200	7442.43	0.54	0	1011	7426	7312	7136	7022	6846	7370	7080	46	2160	500	5180	10	1	9125174	682	4.05	0.56	12	0.05	1846.00	13281.00	14400	20240403	-48.12	6900	20241209	8.26	14400	-48.12	20240403	6900	8.26	20241209	14400	-48.12	20240403	6900	8.26	20241209	1.08	N	086670	500	45 억	49444	N	N	N	N
109	20241211	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7460	260	2	3.61	33307920	4478	41.16	7200	7560	7200	9360	5040	7200	7438.12	0.54	0	720	7426	7312	7136	7022	6846	7370	7080	46	2160	500	5180	10	1	9125174	681	4.04	0.56	12	0.05	1846.00	13281.00	14400	20240403	-48.19	6900	20241209	8.12	14400	-48.19	20240403	6900	8.12	20241209	14400	-48.19	20240403	6900	8.12	20241209	1.08	N	086670	500	45 억	49444	N	N	N	N
110	20241211	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7480	280	2	3.89	29411730	3956	36.36	7200	7560	7200	9360	5040	7200	7434.71	0.54	0	689	7426	7312	7136	7022	6846	7370	7080	46	2160	500	5180	10	1	9125174	683	4.05	0.56	12	0.04	1846.00	13281.00	14400	20240403	-48.06	6900	20241209	8.41	14400	-48.06	20240403	6900	8.41	20241209	14400	-48.06	20240403	6900	8.41	20241209	1.08	N	086670	500	45 억	49444	N	N	N	N
111	20241211	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7510	310	2	4.31	20490660	2761	25.38	7200	7560	7200	9360	5040	7200	7421.46	0.54	0	354	7426	7312	7136	7022	6846	7370	7080	46	2160	500	5180	10	1	9125174	685	4.07	0.57	12	0.03	1846.00	13281.00	14400	20240403	-47.85	6900	20241209	8.84	14400	-47.85	20240403	6900	8.84	20241209	14400	-47.85	20240403	6900	8.84	20241209	1.08	N	086670	500	45 억	49444	N	N	N	N
112	20241211	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7540	340	2	4.72	15267740	2062	18.95	7200	7560	7200	9360	5040	7200	7404.34	0.54	0	130	7426	7312	7136	7022	6846	7370	7080	46	2160	500	5180	10	1	9125174	688	4.08	0.57	12	0.02	1846.00	13281.00	14400	20240403	-47.64	6900	20241209	9.28	14400	-47.64	20240403	6900	9.28	20241209	14400	-47.64	20240403	6900	9.28	20241209	1.08	N	086670	500	45 억	49444	N	N	N	N
113	20241211	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7240	40	2	0.56	1174120	163	1.50	7200	7240	7200	9360	5040	7200	7203.19	0.54	0	27	7426	7312	7136	7022	6846	7370	7080	46	2160	500	5180	10	1	9125174	661	3.92	0.55	12	0.00	1846.00	13281.00	14400	20240403	-49.72	6900	20241209	4.93	14400	-49.72	20240403	6900	4.93	20241209	14400	-49.72	20240403	6900	4.93	20241209	1.08	N	086670	500	45 억	49444	N	N	N	N
114	20241210	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7200	270	2	3.90	78293150	10880	51.15	6960	7250	6960	9000	4860	6930	7196.06	0.50	0	3554	7576	7252	7076	6752	6576	7165	6665	46	2070	500	4980	10	1	9125174	657	3.90	0.54	12	0.12	1846.00	13281.00	14400	20240403	-50.00	6900	20241209	4.35	14400	-50.00	20240403	6900	4.35	20241209	14400	-50.00	20240403	6900	4.35	20241209	1.07	N	086670	500	45 억	45838	N	N	N	N
115	20241210	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7160	230	2	3.32	70733840	9827	46.20	6960	7250	6960	9000	4860	6930	7197.91	0.50	0	3210	7576	7252	7076	6752	6576	7165	6665	46	2070	500	4980	10	1	9125174	653	3.88	0.54	12	0.11	1846.00	13281.00	14400	20240403	-50.28	6900	20241209	3.77	14400	-50.28	20240403	6900	3.77	20241209	14400	-50.28	20240403	6900	3.77	20241209	1.07	N	086670	500	45 억	45838	N	N	N	N
116	20241210	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7200	270	2	3.90	62296640	8655	40.69	6960	7250	6960	9000	4860	6930	7197.76	0.50	0	2802	7576	7252	7076	6752	6576	7165	6665	46	2070	500	4980	10	1	9125174	657	3.90	0.54	12	0.09	1846.00	13281.00	14400	20240403	-50.00	6900	20241209	4.35	14400	-50.00	20240403	6900	4.35	20241209	14400	-50.00	20240403	6900	4.35	20241209	1.07	N	086670	500	45 억	45838	N	N	N	N
117	20241210	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7200	270	2	3.90	53708280	7465	35.10	6960	7250	6960	9000	4860	6930	7194.68	0.50	0	2323	7576	7252	7076	6752	6576	7165	6665	46	2070	500	4980	10	1	9125174	657	3.90	0.54	12	0.08	1846.00	13281.00	14400	20240403	-50.00	6900	20241209	4.35	14400	-50.00	20240403	6900	4.35	20241209	14400	-50.00	20240403	6900	4.35	20241209	1.07	N	086670	500	45 억	45838	N	N	N	N
118	20241210	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7200	270	2	3.90	50943480	7081	33.29	6960	7250	6960	9000	4860	6930	7194.39	0.50	0	2323	7576	7252	7076	6752	6576	7165	6665	46	2070	500	4980	10	1	9125174	657	3.90	0.54	12	0.08	1846.00	13281.00	14400	20240403	-50.00	6900	20241209	4.35	14400	-50.00	20240403	6900	4.35	20241209	14400	-50.00	20240403	6900	4.35	20241209	1.07	N	086670	500	45 억	45838	N	N	N	N
119	20241210	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7250	320	2	4.62	45015050	6260	29.43	6960	7250	6960	9000	4860	6930	7190.90	0.50	0	1892	7576	7252	7076	6752	6576	7165	6665	46	2070	500	4980	10	1	9125174	662	3.93	0.55	12	0.07	1846.00	13281.00	14400	20240403	-49.65	6900	20241209	5.07	14400	-49.65	20240403	6900	5.07	20241209	14400	-49.65	20240403	6900	5.07	20241209	1.07	N	086670	500	45 억	45838	N	N	N	N
120	20241210	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7200	270	2	3.90	12038580	1683	7.91	6960	7200	6960	9000	4860	6930	7153.05	0.50	0	386	7576	7252	7076	6752	6576	7165	6665	46	2070	500	4980	10	1	9125174	657	3.90	0.54	12	0.02	1846.00	13281.00	14400	20240403	-50.00	6900	20241209	4.35	14400	-50.00	20240403	6900	4.35	20241209	14400	-50.00	20240403	6900	4.35	20241209	1.07	N	086670	500	45 억	45838	N	N	N	N
121	20241210	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7140	210	2	3.03	1207160	171	0.80	6960	7140	6960	9000	4860	6930	7059.42	0.50	0	36	7576	7252	7076	6752	6576	7165	6665	46	2070	500	4980	10	1	9125174	652	3.87	0.54	12	0.00	1846.00	13281.00	14400	20240403	-50.42	6900	20241209	3.48	14400	-50.42	20240403	6900	3.48	20241209	14400	-50.42	20240403	6900	3.48	20241209	1.07	N	086670	500	45 억	45838	N	N	N	N
122	20241209	160650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6930	-430	5	-5.84	150416060	21269	119.50	7220	7400	6900	9560	5160	7360	7073.78	0.50	0	-133	7733	7546	7443	7256	7153	7495	7205	46	2200	500	5290	10	1	9125174	632	3.75	0.52	12	0.23	1846.00	13281.00	14400	20240403	-51.88	6900	20241209	0.43	14400	-51.88	20240403	6900	0.43	20241209	14400	-51.88	20240403	6900	0.43	20241209	1.11	N	086670	500	45 억	45974	N	N	N	N
123	20241209	150652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6950	-410	5	-5.57	139118990	19650	110.41	7220	7400	6900	9560	5160	7360	7079.85	0.50	0	217	7733	7546	7443	7256	7153	7495	7205	46	2200	500	5290	10	1	9125174	634	3.76	0.52	12	0.22	1846.00	13281.00	14400	20240403	-51.74	6900	20241209	0.72	14400	-51.74	20240403	6900	0.72	20241209	14400	-51.74	20240403	6900	0.72	20241209	1.11	N	086670	500	45 억	45974	N	N	N	N
124	20241209	140652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7190	-170	5	-2.31	123789290	17464	98.12	7220	7400	6900	9560	5160	7360	7088.26	0.50	0	-466	7733	7546	7443	7256	7153	7495	7205	46	2200	500	5290	10	1	9125174	656	3.89	0.54	12	0.19	1846.00	13281.00	14400	20240403	-50.07	6900	20241209	4.20	14400	-50.07	20240403	6900	4.20	20241209	14400	-50.07	20240403	6900	4.20	20241209	1.11	N	086670	500	45 억	45974	N	N	N	N
125	20241209	130654	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6950	-410	5	-5.57	93557890	13191	74.12	7220	7400	6940	9560	5160	7360	7092.55	0.50	0	115	7733	7546	7443	7256	7153	7495	7205	46	2200	500	5290	10	1	9125174	634	3.76	0.52	12	0.14	1846.00	13281.00	14400	20240403	-51.74	6940	20241209	0.14	14400	-51.74	20240403	6940	0.14	20241209	14400	-51.74	20240403	6940	0.14	20241209	1.11	N	086670	500	45 억	45974	N	N	N	N
126	20241209	120650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7050	-310	5	-4.21	63219100	8866	49.81	7220	7400	7040	9560	5160	7360	7130.51	0.50	0	-639	7733	7546	7443	7256	7153	7495	7205	46	2200	500	5290	10	1	9125174	643	3.82	0.53	12	0.10	1846.00	13281.00	14400	20240403	-51.04	7040	20241209	0.14	14400	-51.04	20240403	7040	0.14	20241209	14400	-51.04	20240403	7040	0.14	20241209	1.11	N	086670	500	45 억	45974	N	N	N	N
127	20241209	110652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7200	-160	5	-2.17	36845860	5149	28.93	7220	7400	7040	9560	5160	7360	7155.93	0.50	0	-851	7733	7546	7443	7256	7153	7495	7205	46	2200	500	5290	10	1	9125174	657	3.90	0.54	12	0.06	1846.00	13281.00	14400	20240403	-50.00	7040	20241209	2.27	14400	-50.00	20240403	7040	2.27	20241209	14400	-50.00	20240403	7040	2.27	20241209	1.11	N	086670	500	45 억	45974	N	N	N	N
128	20241209	100650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7180	-180	5	-2.45	34563920	4830	27.14	7220	7400	7040	9560	5160	7360	7156.09	0.50	0	-1020	7733	7546	7443	7256	7153	7495	7205	46	2200	500	5290	10	1	9125174	655	3.89	0.54	12	0.05	1846.00	13281.00	14400	20240403	-50.14	7040	20241209	1.99	14400	-50.14	20240403	7040	1.99	20241209	14400	-50.14	20240403	7040	1.99	20241209	1.11	N	086670	500	45 억	45974	N	N	N	N
129	20241209	090647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7170	-190	5	-2.58	15633720	2165	12.16	7220	7400	7170	9560	5160	7360	7221.12	0.50	0	-286	7733	7546	7443	7256	7153	7495	7205	46	2200	500	5290	10	1	9125174	654	3.88	0.54	12	0.02	1846.00	13281.00	14400	20240403	-50.21	7170	20241209	0.00	14400	-50.21	20240403	7170	0.00	20241209	14400	-50.21	20240403	7170	0.00	20241209	1.11	N	086670	500	45 억	45974	N	N	N	N
130	20241206	160644	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7360	-290	5	-3.79	133003550	17794	125.67	7630	7630	7340	9940	5360	7650	7475.44	0.50	0	313	8050	7850	7750	7550	7450	7800	7500	46	2290	500	5500	10	1	9125174	672	3.99	0.55	12	0.19	1846.00	13281.00	14400	20240403	-48.89	7340	20241206	0.27	14400	-48.89	20240403	7340	0.27	20241206	14400	-48.89	20240403	7340	0.27	20241206	1.10	N	086670	500	45 억	45607	N	N	N	N
131	20241206	150648	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7340	-310	5	-4.05	124965990	16702	117.96	7630	7630	7340	9940	5360	7650	7482.10	0.50	0	272	8050	7850	7750	7550	7450	7800	7500	46	2290	500	5500	10	1	9125174	670	3.98	0.55	12	0.18	1846.00	13281.00	14400	20240403	-49.03	7340	20241206	0.00	14400	-49.03	20240403	7340	0.00	20241206	14400	-49.03	20240403	7340	0.00	20241206	1.10	N	086670	500	45 억	45607	N	N	N	N
132	20241206	140646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7480	-170	5	-2.22	88711790	11808	83.40	7630	7630	7450	9940	5360	7650	7512.85	0.50	0	-254	8050	7850	7750	7550	7450	7800	7500	46	2290	500	5500	10	1	9125174	683	4.05	0.56	12	0.13	1846.00	13281.00	14400	20240403	-48.06	7450	20241206	0.40	14400	-48.06	20240403	7450	0.40	20241206	14400	-48.06	20240403	7450	0.40	20241206	1.10	N	086670	500	45 억	45607	N	N	N	N
133	20241206	130646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7480	-170	5	-2.22	56221180	7460	52.69	7630	7630	7450	9940	5360	7650	7536.35	0.50	0	-591	8050	7850	7750	7550	7450	7800	7500	46	2290	500	5500	10	1	9125174	683	4.05	0.56	12	0.08	1846.00	13281.00	14400	20240403	-48.06	7450	20241206	0.40	14400	-48.06	20240403	7450	0.40	20241206	14400	-48.06	20240403	7450	0.40	20241206	1.10	N	086670	500	45 억	45607	N	N	N	N
134	20241206	120643	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7560	-90	5	-1.18	53178770	7055	49.83	7630	7630	7450	9940	5360	7650	7537.74	0.50	0	-698	8050	7850	7750	7550	7450	7800	7500	46	2290	500	5500	10	1	9125174	690	4.10	0.57	12	0.08	1846.00	13281.00	14400	20240403	-47.50	7450	20241206	1.48	14400	-47.50	20240403	7450	1.48	20241206	14400	-47.50	20240403	7450	1.48	20241206	1.10	N	086670	500	45 억	45607	N	N	N	N
135	20241206	110644	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7460	-190	5	-2.48	34598250	4594	32.45	7630	7630	7450	9940	5360	7650	7531.18	0.50	0	-908	8050	7850	7750	7550	7450	7800	7500	46	2290	500	5500	10	1	9125174	681	4.04	0.56	12	0.05	1846.00	13281.00	14400	20240403	-48.19	7450	20241206	0.13	14400	-48.19	20240403	7450	0.13	20241206	14400	-48.19	20240403	7450	0.13	20241206	1.10	N	086670	500	45 억	45607	N	N	N	N
136	20241206	100641	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7500	-150	5	-1.96	18419760	2437	17.21	7630	7630	7470	9940	5360	7650	7558.38	0.50	0	-116	8050	7850	7750	7550	7450	7800	7500	46	2290	500	5500	10	1	9125174	684	4.06	0.56	12	0.03	1846.00	13281.00	14400	20240403	-47.92	7470	20241206	0.40	14400	-47.92	20240403	7470	0.40	20241206	14400	-47.92	20240403	7470	0.40	20241206	1.10	N	086670	500	45 억	45607	N	N	N	N
137	20241206	090646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7600	-50	5	-0.65	3826040	503	3.55	7630	7630	7600	9940	5360	7650	7606.44	0.50	0	24	8050	7850	7750	7550	7450	7800	7500	46	2290	500	5500	10	1	9125174	694	4.12	0.57	12	0.01	1846.00	13281.00	14400	20240403	-47.22	7600	20241206	0.00	14400	-47.22	20240403	7600	0.00	20241206	14400	-47.22	20240403	7600	0.00	20241206	1.10	N	086670	500	45 억	45607	N	N	N	N
138	20241205	160635	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7650	-260	5	-3.29	109629290	14129	83.21	7910	7950	7650	10280	5540	7910	7762.27	0.50	0	-340	8210	8060	7960	7810	7710	8010	7760	46	2370	500	5690	10	1	9125174	698	4.14	0.58	12	0.15	1846.00	13281.00	14400	20240403	-46.88	7650	20241205	0.00	14400	-46.88	20240403	7650	0.00	20241205	14400	-46.88	20240403	7650	0.00	20241205	1.09	N	086670	500	45 억	45188	N	N	N	N
139	20241205	150638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7700	-210	5	-2.65	71316850	9131	53.78	7910	7950	7700	10280	5540	7910	7810.41	0.50	0	-109	8210	8060	7960	7810	7710	8010	7760	46	2370	500	5690	10	1	9125174	703	4.17	0.58	12	0.10	1846.00	13281.00	14400	20240403	-46.53	7700	20241205	0.00	14400	-46.53	20240403	7700	0.00	20241205	14400	-46.53	20240403	7700	0.00	20241205	1.09	N	086670	500	45 억	45188	N	N	N	N
140	20241205	140630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7810	-100	5	-1.26	36897250	4708	27.73	7910	7950	7800	10280	5540	7910	7837.14	0.50	0	346	8210	8060	7960	7810	7710	8010	7760	46	2370	500	5690	10	1	9125174	713	4.23	0.59	12	0.05	1846.00	13281.00	14400	20240403	-45.76	7800	20241205	0.13	14400	-45.76	20240403	7800	0.13	20241205	14400	-45.76	20240403	7800	0.13	20241205	1.09	N	086670	500	45 억	45188	N	N	N	N
141	20241205	130635	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7820	-90	5	-1.14	25317700	3226	19.00	7910	7950	7800	10280	5540	7910	7848.02	0.50	0	219	8210	8060	7960	7810	7710	8010	7760	46	2370	500	5690	10	1	9125174	714	4.24	0.59	12	0.04	1846.00	13281.00	14400	20240403	-45.69	7800	20241205	0.26	14400	-45.69	20240403	7800	0.26	20241205	14400	-45.69	20240403	7800	0.26	20241205	1.09	N	086670	500	45 억	45188	N	N	N	N
142	20241205	120635	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7830	-80	5	-1.01	21673330	2761	16.26	7910	7950	7800	10280	5540	7910	7849.81	0.50	0	170	8210	8060	7960	7810	7710	8010	7760	46	2370	500	5690	10	1	9125174	715	4.24	0.59	12	0.03	1846.00	13281.00	14400	20240403	-45.62	7800	20241205	0.38	14400	-45.62	20240403	7800	0.38	20241205	14400	-45.62	20240403	7800	0.38	20241205	1.09	N	086670	500	45 억	45188	N	N	N	N
143	20241205	110635	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7870	-40	5	-0.51	19746760	2515	14.81	7910	7950	7800	10280	5540	7910	7851.59	0.50	0	165	8210	8060	7960	7810	7710	8010	7760	46	2370	500	5690	10	1	9125174	718	4.26	0.59	12	0.03	1846.00	13281.00	14400	20240403	-45.35	7800	20241205	0.90	14400	-45.35	20240403	7800	0.90	20241205	14400	-45.35	20240403	7800	0.90	20241205	1.09	N	086670	500	45 억	45188	N	N	N	N
144	20241205	100632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7870	-40	5	-0.51	19069940	2429	14.31	7910	7950	7800	10280	5540	7910	7850.94	0.50	0	211	8210	8060	7960	7810	7710	8010	7760	46	2370	500	5690	10	1	9125174	718	4.26	0.59	12	0.03	1846.00	13281.00	14400	20240403	-45.35	7800	20241205	0.90	14400	-45.35	20240403	7800	0.90	20241205	14400	-45.35	20240403	7800	0.90	20241205	1.09	N	086670	500	45 억	45188	N	N	N	N
145	20241205	090636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7950	40	2	0.51	127000	16	0.09	7910	7950	7910	10280	5540	7910	7937.50	0.50	0	0	8210	8060	7960	7810	7710	8010	7760	46	2370	500	5690	10	1	9125174	725	4.31	0.60	12	0.00	1846.00	13281.00	14400	20240403	-44.79	7860	20241204	1.15	14400	-44.79	20240403	7860	1.15	20241204	14400	-44.79	20240403	7860	1.15	20241204	1.09	N	086670	500	45 억	45188	N	N	N	N
146	20241204	160624	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7910	-200	5	-2.47	135651720	16977	492.37	8110	8110	7860	10540	5680	8110	7991.08	0.50	0	-215	8390	8250	8160	8020	7930	8205	7975	46	2430	500	5830	10	1	9125174	722	4.28	0.60	12	0.19	1846.00	13281.00	14400	20240403	-45.07	7860	20241204	0.64	14400	-45.07	20240403	7860	0.64	20241204	14400	-45.07	20240403	7860	0.64	20241204	1.11	N	086670	500	45 억	45404	N	N	N	N
147	20241204	150626	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7960	-150	5	-1.85	130494690	16326	473.49	8110	8110	7860	10540	5680	8110	7992.70	0.50	0	-243	8390	8250	8160	8020	7930	8205	7975	46	2430	500	5830	10	1	9125174	726	4.31	0.60	12	0.18	1846.00	13281.00	14400	20240403	-44.72	7860	20241204	1.27	14400	-44.72	20240403	7860	1.27	20241204	14400	-44.72	20240403	7860	1.27	20241204	1.11	N	086670	500	45 억	45404	N	N	N	N
148	20241204	140625	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7920	-190	5	-2.34	117785990	14726	427.09	8110	8110	7860	10540	5680	8110	7998.13	0.50	0	-316	8390	8250	8160	8020	7930	8205	7975	46	2430	500	5830	10	1	9125174	723	4.29	0.60	12	0.16	1846.00	13281.00	14400	20240403	-45.00	7860	20241204	0.76	14400	-45.00	20240403	7860	0.76	20241204	14400	-45.00	20240403	7860	0.76	20241204	1.11	N	086670	500	45 억	45404	N	N	N	N
149	20241204	130621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7940	-170	5	-2.10	91015870	11334	328.71	8110	8110	7940	10540	5680	8110	8029.99	0.50	0	-479	8390	8250	8160	8020	7930	8205	7975	46	2430	500	5830	10	1	9125174	725	4.30	0.60	12	0.12	1846.00	13281.00	14400	20240403	-44.86	7900	20241115	0.51	14400	-44.86	20240403	7900	0.51	20241115	14400	-44.86	20240403	7900	0.51	20241115	1.11	N	086670	500	45 억	45404	N	N	N	N
150	20241204	120620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7950	-160	5	-1.97	75677610	9414	273.03	8110	8110	7940	10540	5680	8110	8038.46	0.50	0	-526	8390	8250	8160	8020	7930	8205	7975	46	2430	500	5830	10	1	9125174	725	4.31	0.60	12	0.10	1846.00	13281.00	14400	20240403	-44.79	7900	20241115	0.63	14400	-44.79	20240403	7900	0.63	20241115	14400	-44.79	20240403	7900	0.63	20241115	1.11	N	086670	500	45 억	45404	N	N	N	N
151	20241204	110611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	-70	5	-0.86	64765690	8044	233.29	8110	8110	7990	10540	5680	8110	8051.06	0.50	0	-560	8390	8250	8160	8020	7930	8205	7975	46	2430	500	5830	10	1	9125174	734	4.36	0.61	12	0.09	1846.00	13281.00	14400	20240403	-44.17	7900	20241115	1.77	14400	-44.17	20240403	7900	1.77	20241115	14400	-44.17	20240403	7900	1.77	20241115	1.11	N	086670	500	45 억	45404	N	N	N	N
152	20241204	100616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8050	-60	5	-0.74	60452090	7506	217.69	8110	8110	7990	10540	5680	8110	8053.46	0.50	0	-453	8390	8250	8160	8020	7930	8205	7975	46	2430	500	5830	10	1	9125174	735	4.36	0.61	12	0.08	1846.00	13281.00	14400	20240403	-44.10	7900	20241115	1.90	14400	-44.10	20240403	7900	1.90	20241115	14400	-44.10	20240403	7900	1.90	20241115	1.11	N	086670	500	45 억	45404	N	N	N	N
153	20241204	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8100	-10	5	-0.12	6744220	832	24.13	8110	8110	8060	10540	5680	8110	8105.78	0.50	0	-85	8390	8250	8160	8020	7930	8205	7975	46	2430	500	5830	10	1	9125174	739	4.39	0.61	12	0.01	1846.00	13281.00	14400	20240403	-43.75	7900	20241115	2.53	14400	-43.75	20240403	7900	2.53	20241115	14400	-43.75	20240403	7900	2.53	20241115	1.11	N	086670	500	45 억	45404	N	N	N	N
154	20241203	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8110	0	3	0.00	27633540	3404	44.91	8140	8300	8070	10540	5680	8110	8118.18	0.50	0	35	8550	8330	8220	8000	7890	8275	7945	46	2430	500	5830	10	1	9125174	740	4.39	0.61	12	0.04	1846.00	13281.00	14400	20240403	-43.68	7900	20241115	2.66	14400	-43.68	20240403	7900	2.66	20241115	14400	-43.68	20240403	7900	2.66	20241115	1.11	N	086670	500	45 억	45368	N	N	N	N
155	20241203	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8090	-20	5	-0.25	24486650	3016	39.79	8140	8300	8070	10540	5680	8110	8118.92	0.50	0	-28	8550	8330	8220	8000	7890	8275	7945	46	2430	500	5830	10	1	9125174	738	4.38	0.61	12	0.03	1846.00	13281.00	14400	20240403	-43.82	7900	20241115	2.41	14400	-43.82	20240403	7900	2.41	20241115	14400	-43.82	20240403	7900	2.41	20241115	1.11	N	086670	500	45 억	45368	N	N	N	N
156	20241203	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8110	0	3	0.00	16311060	2006	26.47	8140	8300	8070	10540	5680	8110	8131.14	0.50	0	-46	8550	8330	8220	8000	7890	8275	7945	46	2430	500	5830	10	1	9125174	740	4.39	0.61	12	0.02	1846.00	13281.00	14400	20240403	-43.68	7900	20241115	2.66	14400	-43.68	20240403	7900	2.66	20241115	14400	-43.68	20240403	7900	2.66	20241115	1.11	N	086670	500	45 억	45368	N	N	N	N
157	20241203	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8110	0	3	0.00	10333980	1273	16.80	8140	8300	8070	10540	5680	8110	8117.82	0.50	0	-46	8550	8330	8220	8000	7890	8275	7945	46	2430	500	5830	10	1	9125174	740	4.39	0.61	12	0.01	1846.00	13281.00	14400	20240403	-43.68	7900	20241115	2.66	14400	-43.68	20240403	7900	2.66	20241115	14400	-43.68	20240403	7900	2.66	20241115	1.11	N	086670	500	45 억	45368	N	N	N	N
158	20241203	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8080	-30	5	-0.37	8988660	1107	14.61	8140	8300	8070	10540	5680	8110	8119.84	0.50	0	-56	8550	8330	8220	8000	7890	8275	7945	46	2430	500	5830	10	1	9125174	737	4.38	0.61	12	0.01	1846.00	13281.00	14400	20240403	-43.89	7900	20241115	2.28	14400	-43.89	20240403	7900	2.28	20241115	14400	-43.89	20240403	7900	2.28	20241115	1.11	N	086670	500	45 억	45368	N	N	N	N
159	20241203	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8070	-40	5	-0.49	5841200	718	9.47	8140	8300	8070	10540	5680	8110	8135.38	0.50	0	-84	8550	8330	8220	8000	7890	8275	7945	46	2430	500	5830	10	1	9125174	736	4.37	0.61	12	0.01	1846.00	13281.00	14400	20240403	-43.96	7900	20241115	2.15	14400	-43.96	20240403	7900	2.15	20241115	14400	-43.96	20240403	7900	2.15	20241115	1.11	N	086670	500	45 억	45368	N	N	N	N
160	20241203	100645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8130	20	2	0.25	1741950	213	2.81	8140	8300	8130	10540	5680	8110	8178.17	0.50	0	-62	8550	8330	8220	8000	7890	8275	7945	46	2430	500	5830	10	1	9125174	742	4.40	0.61	12	0.00	1846.00	13281.00	14400	20240403	-43.54	7900	20241115	2.91	14400	-43.54	20240403	7900	2.91	20241115	14400	-43.54	20240403	7900	2.91	20241115	1.11	N	086670	500	45 억	45368	N	N	N	N
161	20241203	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8300	190	2	2.34	492820	60	0.79	8140	8300	8140	10540	5680	8110	8213.67	0.50	0	0	8550	8330	8220	8000	7890	8275	7945	46	2430	500	5830	10	1	9125174	757	4.50	0.62	12	0.00	1846.00	13281.00	14400	20240403	-42.36	7900	20241115	5.06	14400	-42.36	20240403	7900	5.06	20241115	14400	-42.36	20240403	7900	5.06	20241115	1.11	N	086670	500	45 억	45368	N	N	N	N
162	20241202	160628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8110	-290	5	-3.45	61937020	7552	240.74	8430	8440	8110	10920	5880	8400	8211.04	0.51	0	-1007	8606	8502	8406	8302	8206	8455	8255	46	2520	500	6040	10	1	9125174	740	4.39	0.61	12	0.08	1846.00	13281.00	14400	20240403	-43.68	7900	20241115	2.66	14400	-43.68	20240403	7900	2.66	20241115	14400	-43.68	20240403	7900	2.66	20241115	1.12	N	086670	500	45 억	46376	N	N	N	N
163	20241202	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8220	-180	5	-2.14	43484020	5278	168.25	8430	8440	8150	10920	5880	8400	8238.73	0.51	0	-987	8606	8502	8406	8302	8206	8455	8255	46	2520	500	6040	10	1	9125174	750	4.45	0.62	12	0.06	1846.00	13281.00	14400	20240403	-42.92	7900	20241115	4.05	14400	-42.92	20240403	7900	4.05	20241115	14400	-42.92	20240403	7900	4.05	20241115	1.12	N	086670	500	45 억	46376	N	N	N	N
164	20241202	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8260	-140	5	-1.67	41544910	5041	160.69	8430	8440	8150	10920	5880	8400	8241.40	0.51	0	-989	8606	8502	8406	8302	8206	8455	8255	46	2520	500	6040	10	1	9125174	754	4.47	0.62	12	0.06	1846.00	13281.00	14400	20240403	-42.64	7900	20241115	4.56	14400	-42.64	20240403	7900	4.56	20241115	14400	-42.64	20240403	7900	4.56	20241115	1.12	N	086670	500	45 억	46376	N	N	N	N
165	20241202	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8210	-190	5	-2.26	33679500	4081	130.09	8430	8440	8190	10920	5880	8400	8252.76	0.51	0	-1016	8606	8502	8406	8302	8206	8455	8255	46	2520	500	6040	10	1	9125174	749	4.45	0.62	12	0.04	1846.00	13281.00	14400	20240403	-42.99	7900	20241115	3.92	14400	-42.99	20240403	7900	3.92	20241115	14400	-42.99	20240403	7900	3.92	20241115	1.12	N	086670	500	45 억	46376	N	N	N	N
166	20241202	120657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8220	-180	5	-2.14	19330160	2336	74.47	8430	8440	8210	10920	5880	8400	8274.90	0.51	0	-478	8606	8502	8406	8302	8206	8455	8255	46	2520	500	6040	10	1	9125174	750	4.45	0.62	12	0.03	1846.00	13281.00	14400	20240403	-42.92	7900	20241115	4.05	14400	-42.92	20240403	7900	4.05	20241115	14400	-42.92	20240403	7900	4.05	20241115	1.12	N	086670	500	45 억	46376	N	N	N	N
167	20241202	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8220	-180	5	-2.14	18203980	2199	70.10	8430	8440	8210	10920	5880	8400	8278.30	0.51	0	-481	8606	8502	8406	8302	8206	8455	8255	46	2520	500	6040	10	1	9125174	750	4.45	0.62	12	0.02	1846.00	13281.00	14400	20240403	-42.92	7900	20241115	4.05	14400	-42.92	20240403	7900	4.05	20241115	14400	-42.92	20240403	7900	4.05	20241115	1.12	N	086670	500	45 억	46376	N	N	N	N
168	20241202	100625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8300	-100	5	-1.19	14578970	1758	56.04	8430	8440	8240	10920	5880	8400	8292.93	0.51	0	-452	8606	8502	8406	8302	8206	8455	8255	46	2520	500	6040	10	1	9125174	757	4.50	0.62	12	0.02	1846.00	13281.00	14400	20240403	-42.36	7900	20241115	5.06	14400	-42.36	20240403	7900	5.06	20241115	14400	-42.36	20240403	7900	5.06	20241115	1.12	N	086670	500	45 억	46376	N	N	N	N
169	20241202	090623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	0	3	0.00	1812300	215	6.85	8430	8430	8400	10920	5880	8400	8429.30	0.51	0	0	8606	8502	8406	8302	8206	8455	8255	46	2520	500	6040	10	1	9125174	767	4.55	0.63	12	0.00	1846.00	13281.00	14400	20240403	-41.67	7900	20241115	6.33	14400	-41.67	20240403	7900	6.33	20241115	14400	-41.67	20240403	7900	6.33	20241115	1.12	N	086670	500	45 억	46376	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History