KissMeData/039610/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160506	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	7390	140	2	1.93	1554595340	211780	87.32	7130	7500	7060	9420	5080	7250	7340.57	3.76	70460	70446	7456	7352	7236	7132	7016	7360	7140	52	2170	500	4640	10	1	10410400	769	9.54	0.87	12	2.03	775.00	8503.00	15420	20240823	-52.08	5000	20240419	47.80	15420	-52.08	20240823	5000	47.80	20240419	15420	-52.08	20240823	5000	47.80	20240419	6.76	N	039610	500	52 억	391383	N	N	0	N	N
3	20241231	150507	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	7390	140	2	1.93	1554595340	211780	87.32	7130	7500	7060	9420	5080	7250	7340.57	3.76	70460	70446	7456	7352	7236	7132	7016	7360	7140	52	2170	500	4640	10	1	10410400	769	9.54	0.87	12	2.03	775.00	8503.00	15420	20240823	-52.08	5000	20240419	47.80	15420	-52.08	20240823	5000	47.80	20240419	15420	-52.08	20240823	5000	47.80	20240419	6.76	N	039610	500	52 억	391383	N	N	0	N	N
4	20241231	140506	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	7390	140	2	1.93	1554595340	211780	87.32	7130	7500	7060	9420	5080	7250	7340.57	3.76	70460	70446	7456	7352	7236	7132	7016	7360	7140	52	2170	500	4640	10	1	10410400	769	9.54	0.87	12	2.03	775.00	8503.00	15420	20240823	-52.08	5000	20240419	47.80	15420	-52.08	20240823	5000	47.80	20240419	15420	-52.08	20240823	5000	47.80	20240419	6.76	N	039610	500	52 억	391383	N	N	0	N	N
5	20241231	130506	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	7390	140	2	1.93	1554595340	211780	87.32	7130	7500	7060	9420	5080	7250	7340.57	3.76	70460	70446	7456	7352	7236	7132	7016	7360	7140	52	2170	500	4640	10	1	10410400	769	9.54	0.87	12	2.03	775.00	8503.00	15420	20240823	-52.08	5000	20240419	47.80	15420	-52.08	20240823	5000	47.80	20240419	15420	-52.08	20240823	5000	47.80	20240419	6.76	N	039610	500	52 억	391383	N	N	0	N	N
6	20241231	120506	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	7390	140	2	1.93	1554595340	211780	87.32	7130	7500	7060	9420	5080	7250	7340.57	3.76	70460	70446	7456	7352	7236	7132	7016	7360	7140	52	2170	500	4640	10	1	10410400	769	9.54	0.87	12	2.03	775.00	8503.00	15420	20240823	-52.08	5000	20240419	47.80	15420	-52.08	20240823	5000	47.80	20240419	15420	-52.08	20240823	5000	47.80	20240419	6.76	N	039610	500	52 억	391383	N	N	0	N	N
7	20241231	110505	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	7390	140	2	1.93	1554595340	211780	87.32	7130	7500	7060	9420	5080	7250	7340.57	3.76	70460	70446	7456	7352	7236	7132	7016	7360	7140	52	2170	500	4640	10	1	10410400	769	9.54	0.87	12	2.03	775.00	8503.00	15420	20240823	-52.08	5000	20240419	47.80	15420	-52.08	20240823	5000	47.80	20240419	15420	-52.08	20240823	5000	47.80	20240419	6.76	N	039610	500	52 억	391383	N	N	0	N	N
8	20241231	100459	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	7390	140	2	1.93	1554595340	211780	87.32	7130	7500	7060	9420	5080	7250	7340.57	3.76	70460	70446	7456	7352	7236	7132	7016	7360	7140	52	2170	500	4640	10	1	10410400	769	9.54	0.87	12	2.03	775.00	8503.00	15420	20240823	-52.08	5000	20240419	47.80	15420	-52.08	20240823	5000	47.80	20240419	15420	-52.08	20240823	5000	47.80	20240419	6.76	N	039610	500	52 억	391383	N	N	0	N	N
9	20241231	090506	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	7390	140	2	1.93	1554595340	211780	87.32	7130	7500	7060	9420	5080	7250	7340.57	3.76	70460	70446	7456	7352	7236	7132	7016	7360	7140	52	2170	500	4640	10	1	10410400	769	9.54	0.87	12	2.03	775.00	8503.00	15420	20240823	-52.08	5000	20240419	47.80	15420	-52.08	20240823	5000	47.80	20240419	15420	-52.08	20240823	5000	47.80	20240419	6.76	N	039610	500	52 억	391383	N	N	0	N	N
10	20241230	160504	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	7390	140	2	1.93	1538519350	209593	86.42	7130	7500	7060	9420	5080	7250	7340.57	3.08	0	70446	7456	7352	7236	7132	7016	7360	7140	52	2170	500	4640	10	1	10410400	769	9.54	0.87	12	2.01	775.00	8503.00	15420	20240823	-52.08	5000	20240419	47.80	15420	-52.08	20240823	5000	47.80	20240419	15420	-52.08	20240823	5000	47.80	20240419	6.76	N	039610	500	52 억	320923	N	N	0	N	N
11	20241230	150507	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	7370	120	2	1.66	1410337170	192226	79.26	7130	7500	7060	9420	5080	7250	7337.21	3.08	0	61817	7456	7352	7236	7132	7016	7360	7140	52	2170	500	4640	10	1	10410400	767	9.51	0.87	12	1.85	775.00	8503.00	15420	20240823	-52.20	5000	20240419	47.40	15420	-52.20	20240823	5000	47.40	20240419	15420	-52.20	20240823	5000	47.40	20240419	6.76	N	039610	500	52 억	320923	N	N	0	N	N
12	20241230	140505	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	7400	150	2	2.07	1251386890	170723	70.39	7130	7500	7060	9420	5080	7250	7330.27	3.08	0	50660	7456	7352	7236	7132	7016	7360	7140	52	2170	500	4640	10	1	10410400	770	9.55	0.87	12	1.64	775.00	8503.00	15420	20240823	-52.01	5000	20240419	48.00	15420	-52.01	20240823	5000	48.00	20240419	15420	-52.01	20240823	5000	48.00	20240419	6.76	N	039610	500	52 억	320923	N	N	0	N	N
13	20241230	130505	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	7390	140	2	1.93	1158573660	158142	65.21	7130	7500	7060	9420	5080	7250	7326.52	3.08	0	45398	7456	7352	7236	7132	7016	7360	7140	52	2170	500	4640	10	1	10410400	769	9.54	0.87	12	1.52	775.00	8503.00	15420	20240823	-52.08	5000	20240419	47.80	15420	-52.08	20240823	5000	47.80	20240419	15420	-52.08	20240823	5000	47.80	20240419	6.76	N	039610	500	52 억	320923	N	N	0	N	N
14	20241230	120503	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	7350	100	2	1.38	1085572160	148244	61.12	7130	7500	7060	9420	5080	7250	7323.24	3.08	0	43038	7456	7352	7236	7132	7016	7360	7140	52	2170	500	4640	10	1	10410400	765	9.48	0.86	12	1.42	775.00	8503.00	15420	20240823	-52.33	5000	20240419	47.00	15420	-52.33	20240823	5000	47.00	20240419	15420	-52.33	20240823	5000	47.00	20240419	6.76	N	039610	500	52 억	320923	N	N	0	N	N
15	20241230	110506	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	7360	110	2	1.52	778421690	106666	43.98	7130	7400	7060	9420	5080	7250	7298.08	3.08	0	36086	7456	7352	7236	7132	7016	7360	7140	52	2170	500	4640	10	1	10410400	766	9.50	0.87	12	1.02	775.00	8503.00	15420	20240823	-52.27	5000	20240419	47.20	15420	-52.27	20240823	5000	47.20	20240419	15420	-52.27	20240823	5000	47.20	20240419	6.76	N	039610	500	52 억	320923	N	N	0	N	N
16	20241230	100505	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	7350	100	2	1.38	598544160	82174	33.88	7130	7400	7060	9420	5080	7250	7284.17	3.08	0	22646	7456	7352	7236	7132	7016	7360	7140	52	2170	500	4640	10	1	10410400	765	9.48	0.86	12	0.79	775.00	8503.00	15420	20240823	-52.33	5000	20240419	47.00	15420	-52.33	20240823	5000	47.00	20240419	15420	-52.33	20240823	5000	47.00	20240419	6.76	N	039610	500	52 억	320923	N	N	0	N	N
17	20241230	090506	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	7150	-100	5	-1.38	86265780	12101	4.99	7130	7180	7060	9420	5080	7250	7120.92	3.08	0	1722	7456	7352	7236	7132	7016	7360	7140	52	2170	500	4640	10	1	10410400	744	9.23	0.84	12	0.12	775.00	8503.00	15420	20240823	-53.63	5000	20240419	43.00	15420	-53.63	20240823	5000	43.00	20240419	15420	-53.63	20240823	5000	43.00	20240419	6.76	N	039610	500	52 억	320923	N	N	0	N	N
18	20241227	160503	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7250	-140	5	-1.89	1725117420	239023	92.90	7250	7340	7120	9600	5180	7390	7217.29	2.62	0	48241	7636	7512	7426	7302	7216	7470	7260	52	2210	500	4720	10	1	10410400	755	9.35	0.85	12	2.30	775.00	8503.00	15420	20240823	-52.98	5000	20240419	45.00	15420	-52.98	20240823	5000	45.00	20240419	15420	-52.98	20240823	5000	45.00	20240419	6.42	N	039610	500	52 억	272743	N	N	0	N	N
19	20241227	150502	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7220	-170	5	-2.30	1591846030	220561	85.72	7250	7340	7120	9600	5180	7390	7217.26	2.62	0	39811	7636	7512	7426	7302	7216	7470	7260	52	2210	500	4720	10	1	10410400	752	9.32	0.85	12	2.12	775.00	8503.00	15420	20240823	-53.18	5000	20240419	44.40	15420	-53.18	20240823	5000	44.40	20240419	15420	-53.18	20240823	5000	44.40	20240419	6.42	N	039610	500	52 억	272743	N	N	0	N	N
20	20241227	140505	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7180	-210	5	-2.84	1340820410	185922	72.26	7250	7340	7120	9600	5180	7390	7211.74	2.62	0	35998	7636	7512	7426	7302	7216	7470	7260	52	2210	500	4720	10	1	10410400	747	9.26	0.84	12	1.79	775.00	8503.00	15420	20240823	-53.44	5000	20240419	43.60	15420	-53.44	20240823	5000	43.60	20240419	15420	-53.44	20240823	5000	43.60	20240419	6.42	N	039610	500	52 억	272743	N	N	0	N	N
21	20241227	130504	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7130	-260	5	-3.52	1197721030	165972	64.50	7250	7340	7120	9600	5180	7390	7216.40	2.62	0	23332	7636	7512	7426	7302	7216	7470	7260	52	2210	500	4720	10	1	10410400	742	9.20	0.84	12	1.59	775.00	8503.00	15420	20240823	-53.76	5000	20240419	42.60	15420	-53.76	20240823	5000	42.60	20240419	15420	-53.76	20240823	5000	42.60	20240419	6.42	N	039610	500	52 억	272743	N	N	0	N	N
22	20241227	120504	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7150	-240	5	-3.25	1014189780	140338	54.54	7250	7340	7150	9600	5180	7390	7226.76	2.62	0	18967	7636	7512	7426	7302	7216	7470	7260	52	2210	500	4720	10	1	10410400	744	9.23	0.84	12	1.35	775.00	8503.00	15420	20240823	-53.63	5000	20240419	43.00	15420	-53.63	20240823	5000	43.00	20240419	15420	-53.63	20240823	5000	43.00	20240419	6.42	N	039610	500	52 억	272743	N	N	0	N	N
23	20241227	110503	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7180	-210	5	-2.84	758395690	104685	40.69	7250	7340	7150	9600	5180	7390	7244.55	2.62	0	14778	7636	7512	7426	7302	7216	7470	7260	52	2210	500	4720	10	1	10410400	747	9.26	0.84	12	1.01	775.00	8503.00	15420	20240823	-53.44	5000	20240419	43.60	15420	-53.44	20240823	5000	43.60	20240419	15420	-53.44	20240823	5000	43.60	20240419	6.42	N	039610	500	52 억	272743	N	N	0	N	N
24	20241227	100502	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7320	-70	5	-0.95	453274550	62341	24.23	7250	7340	7200	9600	5180	7390	7270.89	2.62	0	11469	7636	7512	7426	7302	7216	7470	7260	52	2210	500	4720	10	1	10410400	762	9.45	0.86	12	0.60	775.00	8503.00	15420	20240823	-52.53	5000	20240419	46.40	15420	-52.53	20240823	5000	46.40	20240419	15420	-52.53	20240823	5000	46.40	20240419	6.42	N	039610	500	52 억	272743	N	N	0	N	N
25	20241227	090504	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7260	-130	5	-1.76	146821020	20147	7.83	7250	7340	7250	9600	5180	7390	7287.48	2.62	0	6475	7636	7512	7426	7302	7216	7470	7260	52	2210	500	4720	10	1	10410400	756	9.37	0.85	12	0.19	775.00	8503.00	15420	20240823	-52.92	5000	20240419	45.20	15420	-52.92	20240823	5000	45.20	20240419	15420	-52.92	20240823	5000	45.20	20240419	6.42	N	039610	500	52 억	272743	N	N	0	N	N
26	20241226	160502	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7390	-50	5	-0.67	1875677500	252350	63.45	7460	7550	7340	9670	5210	7440	7433.15	2.15	0	48980	7826	7632	7506	7312	7186	7570	7250	52	2230	500	4760	10	1	10410400	769	9.54	0.87	12	2.42	775.00	8503.00	15420	20240823	-52.08	5000	20240419	47.80	15420	-52.08	20240823	5000	47.80	20240419	15420	-52.08	20240823	5000	47.80	20240419	6.82	N	039610	500	52 억	223370	N	N	0	N	N
27	20241226	150459	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7390	-50	5	-0.67	1499784740	201323	50.62	7460	7550	7390	9670	5210	7440	7449.66	2.15	0	23263	7826	7632	7506	7312	7186	7570	7250	52	2230	500	4760	10	1	10410400	769	9.54	0.87	12	1.93	775.00	8503.00	15420	20240823	-52.08	5000	20240419	47.80	15420	-52.08	20240823	5000	47.80	20240419	15420	-52.08	20240823	5000	47.80	20240419	6.82	N	039610	500	52 억	223370	N	N	0	N	N
28	20241226	140459	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	-40	5	-0.54	1311012940	175851	44.22	7460	7550	7400	9670	5210	7440	7455.28	2.15	0	21618	7826	7632	7506	7312	7186	7570	7250	52	2230	500	4760	10	1	10410400	770	9.55	0.87	12	1.69	775.00	8503.00	15420	20240823	-52.01	5000	20240419	48.00	15420	-52.01	20240823	5000	48.00	20240419	15420	-52.01	20240823	5000	48.00	20240419	6.82	N	039610	500	52 억	223370	N	N	0	N	N
29	20241226	130501	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7470	30	2	0.40	1100658430	147546	37.10	7460	7550	7400	9670	5210	7440	7459.82	2.15	0	23592	7826	7632	7506	7312	7186	7570	7250	52	2230	500	4760	10	1	10410400	778	9.64	0.88	12	1.42	775.00	8503.00	15420	20240823	-51.56	5000	20240419	49.40	15420	-51.56	20240823	5000	49.40	20240419	15420	-51.56	20240823	5000	49.40	20240419	6.82	N	039610	500	52 억	223370	N	N	0	N	N
30	20241226	120458	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7440	0	3	0.00	985182540	132075	33.21	7460	7550	7400	9670	5210	7440	7459.32	2.15	0	19998	7826	7632	7506	7312	7186	7570	7250	52	2230	500	4760	10	1	10410400	775	9.60	0.87	12	1.27	775.00	8503.00	15420	20240823	-51.75	5000	20240419	48.80	15420	-51.75	20240823	5000	48.80	20240419	15420	-51.75	20240823	5000	48.80	20240419	6.82	N	039610	500	52 억	223370	N	N	0	N	N
31	20241226	110459	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7420	-20	5	-0.27	905957300	121402	30.53	7460	7550	7400	9670	5210	7440	7462.53	2.15	0	22419	7826	7632	7506	7312	7186	7570	7250	52	2230	500	4760	10	1	10410400	772	9.57	0.87	12	1.17	775.00	8503.00	15420	20240823	-51.88	5000	20240419	48.40	15420	-51.88	20240823	5000	48.40	20240419	15420	-51.88	20240823	5000	48.40	20240419	6.82	N	039610	500	52 억	223370	N	N	0	N	N
32	20241226	100500	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7470	30	2	0.40	579146260	77385	19.46	7460	7550	7440	9670	5210	7440	7484.19	2.15	0	21795	7826	7632	7506	7312	7186	7570	7250	52	2230	500	4760	10	1	10410400	778	9.64	0.88	12	0.74	775.00	8503.00	15420	20240823	-51.56	5000	20240419	49.40	15420	-51.56	20240823	5000	49.40	20240419	15420	-51.56	20240823	5000	49.40	20240419	6.82	N	039610	500	52 억	223370	N	N	0	N	N
33	20241226	090500	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7530	90	2	1.21	123631470	16480	4.14	7460	7550	7460	9670	5210	7440	7503.45	2.15	0	5190	7826	7632	7506	7312	7186	7570	7250	52	2230	500	4760	10	1	10410400	784	9.72	0.89	12	0.16	775.00	8503.00	15420	20240823	-51.17	5000	20240419	50.60	15420	-51.17	20240823	5000	50.60	20240419	15420	-51.17	20240823	5000	50.60	20240419	6.82	N	039610	500	52 억	223370	N	N	0	N	N
34	20241224	160500	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7440	-160	5	-2.11	2930602280	391733	97.32	7570	7700	7380	9880	5320	7600	7480.80	2.07	0	8327	7786	7692	7566	7472	7346	7740	7520	52	2280	500	4860	10	1	10410400	775	9.60	0.87	12	3.76	775.00	8503.00	15420	20240823	-51.75	5000	20240419	48.80	15420	-51.75	20240823	5000	48.80	20240419	15420	-51.75	20240823	5000	48.80	20240419	6.20	N	039610	500	52 억	215460	N	N	0	N	N
35	20241224	150459	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	-60	5	-0.79	2537200670	339014	84.22	7570	7700	7390	9880	5320	7600	7483.63	2.07	0	-2339	7786	7692	7566	7472	7346	7740	7520	52	2280	500	4860	10	1	10410400	785	9.73	0.89	12	3.26	775.00	8503.00	15420	20240823	-51.10	5000	20240419	50.80	15420	-51.10	20240823	5000	50.80	20240419	15420	-51.10	20240823	5000	50.80	20240419	6.20	N	039610	500	52 억	215460	N	N	0	N	N
36	20241224	140457	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	-60	5	-0.79	2344172700	313344	77.85	7570	7700	7390	9880	5320	7600	7480.67	2.07	0	-12801	7786	7692	7566	7472	7346	7740	7520	52	2280	500	4860	10	1	10410400	785	9.73	0.89	12	3.01	775.00	8503.00	15420	20240823	-51.10	5000	20240419	50.80	15420	-51.10	20240823	5000	50.80	20240419	15420	-51.10	20240823	5000	50.80	20240419	6.20	N	039610	500	52 억	215460	N	N	0	N	N
37	20241224	130458	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7450	-150	5	-1.97	1946729680	260405	64.70	7570	7700	7390	9880	5320	7600	7475.18	2.07	0	-26296	7786	7692	7566	7472	7346	7740	7520	52	2280	500	4860	10	1	10410400	776	9.61	0.88	12	2.50	775.00	8503.00	15420	20240823	-51.69	5000	20240419	49.00	15420	-51.69	20240823	5000	49.00	20240419	15420	-51.69	20240823	5000	49.00	20240419	6.20	N	039610	500	52 억	215460	N	N	0	N	N
38	20241224	120458	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7520	-80	5	-1.05	1848201550	247177	61.41	7570	7700	7390	9880	5320	7600	7476.62	2.07	0	-24909	7786	7692	7566	7472	7346	7740	7520	52	2280	500	4860	10	1	10410400	783	9.70	0.88	12	2.37	775.00	8503.00	15420	20240823	-51.23	5000	20240419	50.40	15420	-51.23	20240823	5000	50.40	20240419	15420	-51.23	20240823	5000	50.40	20240419	6.20	N	039610	500	52 억	215460	N	N	0	N	N
39	20241224	110458	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7520	-80	5	-1.05	1576079570	210774	52.36	7570	7700	7390	9880	5320	7600	7476.86	2.07	0	-30801	7786	7692	7566	7472	7346	7740	7520	52	2280	500	4860	10	1	10410400	783	9.70	0.88	12	2.02	775.00	8503.00	15420	20240823	-51.23	5000	20240419	50.40	15420	-51.23	20240823	5000	50.40	20240419	15420	-51.23	20240823	5000	50.40	20240419	6.20	N	039610	500	52 억	215460	N	N	0	N	N
40	20241224	100459	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7420	-180	5	-2.37	1094575900	146321	36.35	7570	7580	7400	9880	5320	7600	7479.63	2.07	0	-19407	7786	7692	7566	7472	7346	7740	7520	52	2280	500	4860	10	1	10410400	772	9.57	0.87	12	1.41	775.00	8503.00	15420	20240823	-51.88	5000	20240419	48.40	15420	-51.88	20240823	5000	48.40	20240419	15420	-51.88	20240823	5000	48.40	20240419	6.20	N	039610	500	52 억	215460	N	N	0	N	N
41	20241224	090501	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7510	-90	5	-1.18	152469280	20204	5.02	7570	7580	7510	9880	5320	7600	7542.99	2.07	0	-8192	7786	7692	7566	7472	7346	7740	7520	52	2280	500	4860	10	1	10410400	782	9.69	0.88	12	0.19	775.00	8503.00	15420	20240823	-51.30	5000	20240419	50.20	15420	-51.30	20240823	5000	50.20	20240419	15420	-51.30	20240823	5000	50.20	20240419	6.20	N	039610	500	52 억	215460	N	N	0	N	N
42	20241223	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7600	70	2	0.93	2982226430	394959	13.66	7500	7660	7440	9780	5280	7530	7550.77	1.75	0	33058	8856	8192	7826	7162	6796	8010	6980	52	2250	500	4810	10	1	10410400	791	9.81	0.89	12	3.79	775.00	8503.00	15420	20240823	-50.71	5000	20240419	52.00	15420	-50.71	20240823	5000	52.00	20240419	15420	-50.71	20240823	5000	52.00	20240419	6.18	N	039610	500	52 억	182241	N	N	0	N	N
43	20241223	150458	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7560	30	2	0.40	2817221220	373158	12.90	7500	7660	7440	9780	5280	7530	7549.73	1.75	0	33814	8856	8192	7826	7162	6796	8010	6980	52	2250	500	4810	10	1	10410400	787	9.75	0.89	12	3.58	775.00	8503.00	15420	20240823	-50.97	5000	20240419	51.20	15420	-50.97	20240823	5000	51.20	20240419	15420	-50.97	20240823	5000	51.20	20240419	6.18	N	039610	500	52 억	182241	N	N	0	N	N
44	20241223	140454	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7600	70	2	0.93	2351086280	311574	10.77	7500	7660	7440	9780	5280	7530	7545.89	1.75	0	18498	8856	8192	7826	7162	6796	8010	6980	52	2250	500	4810	10	1	10410400	791	9.81	0.89	12	2.99	775.00	8503.00	15420	20240823	-50.71	5000	20240419	52.00	15420	-50.71	20240823	5000	52.00	20240419	15420	-50.71	20240823	5000	52.00	20240419	6.18	N	039610	500	52 억	182241	N	N	0	N	N
45	20241223	130455	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7600	70	2	0.93	2113608890	280293	9.69	7500	7660	7440	9780	5280	7530	7540.75	1.75	0	18493	8856	8192	7826	7162	6796	8010	6980	52	2250	500	4810	10	1	10410400	791	9.81	0.89	12	2.69	775.00	8503.00	15420	20240823	-50.71	5000	20240419	52.00	15420	-50.71	20240823	5000	52.00	20240419	15420	-50.71	20240823	5000	52.00	20240419	6.18	N	039610	500	52 억	182241	N	N	0	N	N
46	20241223	120457	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7600	70	2	0.93	1783259450	236696	8.18	7500	7660	7440	9780	5280	7530	7533.98	1.75	0	11152	8856	8192	7826	7162	6796	8010	6980	52	2250	500	4810	10	1	10410400	791	9.81	0.89	12	2.27	775.00	8503.00	15420	20240823	-50.71	5000	20240419	52.00	15420	-50.71	20240823	5000	52.00	20240419	15420	-50.71	20240823	5000	52.00	20240419	6.18	N	039610	500	52 억	182241	N	N	0	N	N
47	20241223	110455	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7520	-10	5	-0.13	1410008660	187362	6.48	7500	7650	7440	9780	5280	7530	7525.56	1.75	0	981	8856	8192	7826	7162	6796	8010	6980	52	2250	500	4810	10	1	10410400	783	9.70	0.88	12	1.80	775.00	8503.00	15420	20240823	-51.23	5000	20240419	50.40	15420	-51.23	20240823	5000	50.40	20240419	15420	-51.23	20240823	5000	50.40	20240419	6.18	N	039610	500	52 억	182241	N	N	0	N	N
48	20241223	100452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7440	-90	5	-1.20	1005311800	133536	4.62	7500	7650	7440	9780	5280	7530	7528.38	1.75	0	454	8856	8192	7826	7162	6796	8010	6980	52	2250	500	4810	10	1	10410400	775	9.60	0.87	12	1.28	775.00	8503.00	15420	20240823	-51.75	5000	20240419	48.80	15420	-51.75	20240823	5000	48.80	20240419	15420	-51.75	20240823	5000	48.80	20240419	6.18	N	039610	500	52 억	182241	N	N	0	N	N
49	20241223	090455	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	10	2	0.13	253524170	33610	1.16	7500	7650	7470	9780	5280	7530	7543.56	1.75	0	14723	8856	8192	7826	7162	6796	8010	6980	52	2250	500	4810	10	1	10410400	785	9.73	0.89	12	0.32	775.00	8503.00	15420	20240823	-51.10	5000	20240419	50.80	15420	-51.10	20240823	5000	50.80	20240419	15420	-51.10	20240823	5000	50.80	20240419	6.18	N	039610	500	52 억	182241	N	N	0	N	N
50	20241220	160452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7530	-200	5	-2.59	23136024530	2871707	946.04	7790	8490	7460	10040	5420	7730	8056.72	4.41	0	-277305	7963	7846	7713	7596	7463	7905	7655	52	2310	500	4940	10	1	10410400	784	9.72	0.89	12	27.58	775.00	8503.00	15420	20240823	-51.17	5000	20240419	50.60	15420	-51.17	20240823	5000	50.60	20240419	15420	-51.17	20240823	5000	50.60	20240419	5.88	N	039610	500	52 억	459491	N	N	0	N	N
51	20241220	150454	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7560	-170	5	-2.20	22834693800	2831785	932.89	7790	8490	7460	10040	5420	7730	8063.72	4.41	0	-295708	7963	7846	7713	7596	7463	7905	7655	52	2310	500	4940	10	1	10410400	787	9.75	0.89	12	27.20	775.00	8503.00	15420	20240823	-50.97	5000	20240419	51.20	15420	-50.97	20240823	5000	51.20	20240419	15420	-50.97	20240823	5000	51.20	20240419	5.88	N	039610	500	52 억	459491	N	N	0	N	N
52	20241220	140453	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7670	-60	5	-0.78	22390125560	2773054	913.54	7790	8490	7460	10040	5420	7730	8074.18	4.41	0	-291109	7963	7846	7713	7596	7463	7905	7655	52	2310	500	4940	10	1	10410400	798	9.90	0.90	12	26.64	775.00	8503.00	15420	20240823	-50.26	5000	20240419	53.40	15420	-50.26	20240823	5000	53.40	20240419	15420	-50.26	20240823	5000	53.40	20240419	5.88	N	039610	500	52 억	459491	N	N	0	N	N
53	20241220	130453	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	-190	5	-2.46	21570508800	2664556	877.80	7790	8490	7460	10040	5420	7730	8095.35	4.41	0	-287064	7963	7846	7713	7596	7463	7905	7655	52	2310	500	4940	10	1	10410400	785	9.73	0.89	12	25.60	775.00	8503.00	15420	20240823	-51.10	5000	20240419	50.80	15420	-51.10	20240823	5000	50.80	20240419	15420	-51.10	20240823	5000	50.80	20240419	5.88	N	039610	500	52 억	459491	N	N	0	N	N
54	20241220	120452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7850	120	2	1.55	19163487770	2352436	774.97	7790	8490	7460	10040	5420	7730	8146.24	4.41	0	-278403	7963	7846	7713	7596	7463	7905	7655	52	2310	500	4940	10	1	10410400	817	10.13	0.92	12	22.60	775.00	8503.00	15420	20240823	-49.09	5000	20240419	57.00	15420	-49.09	20240823	5000	57.00	20240419	15420	-49.09	20240823	5000	57.00	20240419	5.88	N	039610	500	52 억	459491	N	N	0	N	N
55	20241220	110452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7730	0	3	0.00	1644453450	213097	70.20	7790	7940	7460	10040	5420	7730	7716.92	4.41	0	-50793	7963	7846	7713	7596	7463	7905	7655	52	2310	500	4940	10	1	10410400	805	9.97	0.91	12	2.05	775.00	8503.00	15420	20240823	-49.87	5000	20240419	54.60	15420	-49.87	20240823	5000	54.60	20240419	15420	-49.87	20240823	5000	54.60	20240419	5.88	N	039610	500	52 억	459491	N	N	0	N	N
56	20241220	100452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7780	50	2	0.65	1250592600	162210	53.44	7790	7940	7460	10040	5420	7730	7709.71	4.41	0	-32992	7963	7846	7713	7596	7463	7905	7655	52	2310	500	4940	10	1	10410400	810	10.04	0.91	12	1.56	775.00	8503.00	15420	20240823	-49.55	5000	20240419	55.60	15420	-49.55	20240823	5000	55.60	20240419	15420	-49.55	20240823	5000	55.60	20240419	5.88	N	039610	500	52 억	459491	N	N	0	N	N
57	20241220	090454	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7870	140	2	1.81	250876730	32077	10.57	7790	7940	7740	10040	5420	7730	7821.20	4.41	0	-2796	7963	7846	7713	7596	7463	7905	7655	52	2310	500	4940	10	1	10410400	819	10.15	0.93	12	0.31	775.00	8503.00	15420	20240823	-48.96	5000	20240419	57.40	15420	-48.96	20240823	5000	57.40	20240419	15420	-48.96	20240823	5000	57.40	20240419	5.88	N	039610	500	52 억	459491	N	N	0	N	N
58	20241219	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7730	-200	5	-2.52	2248604320	291428	35.91	7680	7830	7580	10300	5560	7930	7715.73	4.49	0	-7316	8783	8356	8023	7596	7263	8570	7810	52	2370	500	5070	10	1	10410400	805	9.97	0.91	12	2.80	775.00	8503.00	15420	20240823	-49.87	5000	20240419	54.60	15420	-49.87	20240823	5000	54.60	20240419	15420	-49.87	20240823	5000	54.60	20240419	5.50	N	039610	500	52 억	466990	N	N	0	N	N
59	20241219	150450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7750	-180	5	-2.27	2116031670	274270	33.79	7680	7830	7580	10300	5560	7930	7715.08	4.49	0	-11353	8783	8356	8023	7596	7263	8570	7810	52	2370	500	5070	10	1	10410400	807	10.00	0.91	12	2.63	775.00	8503.00	15420	20240823	-49.74	5000	20240419	55.00	15420	-49.74	20240823	5000	55.00	20240419	15420	-49.74	20240823	5000	55.00	20240419	5.50	N	039610	500	52 억	466990	N	N	0	N	N
60	20241219	140452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7770	-160	5	-2.02	1864390840	241760	29.79	7680	7830	7580	10300	5560	7930	7711.67	4.49	0	-16975	8783	8356	8023	7596	7263	8570	7810	52	2370	500	5070	10	1	10410400	809	10.03	0.91	12	2.32	775.00	8503.00	15420	20240823	-49.61	5000	20240419	55.40	15420	-49.61	20240823	5000	55.40	20240419	15420	-49.61	20240823	5000	55.40	20240419	5.50	N	039610	500	52 억	466990	N	N	0	N	N
61	20241219	130451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7810	-120	5	-1.51	1545004340	200584	24.72	7680	7830	7580	10300	5560	7930	7702.44	4.49	0	-23172	8783	8356	8023	7596	7263	8570	7810	52	2370	500	5070	10	1	10410400	813	10.08	0.92	12	1.93	775.00	8503.00	15420	20240823	-49.35	5000	20240419	56.20	15420	-49.35	20240823	5000	56.20	20240419	15420	-49.35	20240823	5000	56.20	20240419	5.50	N	039610	500	52 억	466990	N	N	0	N	N
62	20241219	120452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7790	-140	5	-1.77	1435664210	186514	22.98	7680	7830	7580	10300	5560	7930	7697.26	4.49	0	-25359	8783	8356	8023	7596	7263	8570	7810	52	2370	500	5070	10	1	10410400	811	10.05	0.92	12	1.79	775.00	8503.00	15420	20240823	-49.48	5000	20240419	55.80	15420	-49.48	20240823	5000	55.80	20240419	15420	-49.48	20240823	5000	55.80	20240419	5.50	N	039610	500	52 억	466990	N	N	0	N	N
63	20241219	110451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7730	-200	5	-2.52	1227578730	159686	19.68	7680	7830	7580	10300	5560	7930	7687.34	4.49	0	-24343	8783	8356	8023	7596	7263	8570	7810	52	2370	500	5070	10	1	10410400	805	9.97	0.91	12	1.53	775.00	8503.00	15420	20240823	-49.87	5000	20240419	54.60	15420	-49.87	20240823	5000	54.60	20240419	15420	-49.87	20240823	5000	54.60	20240419	5.50	N	039610	500	52 억	466990	N	N	0	N	N
64	20241219	100443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7750	-180	5	-2.27	881986640	114911	14.16	7680	7760	7580	10300	5560	7930	7675.22	4.49	0	-8454	8783	8356	8023	7596	7263	8570	7810	52	2370	500	5070	10	1	10410400	807	10.00	0.91	12	1.10	775.00	8503.00	15420	20240823	-49.74	5000	20240419	55.00	15420	-49.74	20240823	5000	55.00	20240419	15420	-49.74	20240823	5000	55.00	20240419	5.50	N	039610	500	52 억	466990	N	N	0	N	N
65	20241219	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7690	-240	5	-3.03	202336290	26433	3.26	7680	7740	7580	10300	5560	7930	7653.88	4.49	0	3265	8783	8356	8023	7596	7263	8570	7810	52	2370	500	5070	10	1	10410400	801	9.92	0.90	12	0.25	775.00	8503.00	15420	20240823	-50.13	5000	20240419	53.80	15420	-50.13	20240823	5000	53.80	20240419	15420	-50.13	20240823	5000	53.80	20240419	5.50	N	039610	500	52 억	466990	N	N	0	N	N
66	20241218	160449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7930	40	2	0.51	6380897180	798822	109.33	7920	8450	7690	10250	5530	7890	7988.15	5.08	0	-62506	8283	8086	7893	7696	7503	7990	7600	52	2360	500	5040	10	1	10410400	826	10.23	0.93	12	7.67	775.00	8503.00	15420	20240823	-48.57	5000	20240419	58.60	15420	-48.57	20240823	5000	58.60	20240419	15420	-48.57	20240823	5000	58.60	20240419	6.11	N	039610	500	52 억	529280	N	N	0	N	N
67	20241218	150451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7870	-20	5	-0.25	6039278900	755561	103.41	7920	8450	7690	10250	5530	7890	7993.25	5.08	0	-65658	8283	8086	7893	7696	7503	7990	7600	52	2360	500	5040	10	1	10410400	819	10.15	0.93	12	7.26	775.00	8503.00	15420	20240823	-48.96	5000	20240419	57.40	15420	-48.96	20240823	5000	57.40	20240419	15420	-48.96	20240823	5000	57.40	20240419	6.11	N	039610	500	52 억	529280	N	N	0	N	N
68	20241218	140450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7880	-10	5	-0.13	5493494020	686427	93.95	7920	8450	7690	10250	5530	7890	8003.20	5.08	0	-87529	8283	8086	7893	7696	7503	7990	7600	52	2360	500	5040	10	1	10410400	820	10.17	0.93	12	6.59	775.00	8503.00	15420	20240823	-48.90	5000	20240419	57.60	15420	-48.90	20240823	5000	57.60	20240419	15420	-48.90	20240823	5000	57.60	20240419	6.11	N	039610	500	52 억	529280	N	N	0	N	N
69	20241218	130451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7740	-150	5	-1.90	1435362070	184883	25.30	7920	7940	7690	10250	5530	7890	7762.91	5.08	0	-29048	8283	8086	7893	7696	7503	7990	7600	52	2360	500	5040	10	1	10410400	806	9.99	0.91	12	1.78	775.00	8503.00	15420	20240823	-49.81	5000	20240419	54.80	15420	-49.81	20240823	5000	54.80	20240419	15420	-49.81	20240823	5000	54.80	20240419	6.11	N	039610	500	52 억	529280	N	N	0	N	N
70	20241218	120451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7730	-160	5	-2.03	1346569740	173422	23.74	7920	7940	7690	10250	5530	7890	7763.94	5.08	0	-27202	8283	8086	7893	7696	7503	7990	7600	52	2360	500	5040	10	1	10410400	805	9.97	0.91	12	1.67	775.00	8503.00	15420	20240823	-49.87	5000	20240419	54.60	15420	-49.87	20240823	5000	54.60	20240419	15420	-49.87	20240823	5000	54.60	20240419	6.11	N	039610	500	52 억	529280	N	N	0	N	N
71	20241218	110451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7750	-140	5	-1.77	1147814690	147708	20.22	7920	7940	7690	10250	5530	7890	7769.99	5.08	0	-23854	8283	8086	7893	7696	7503	7990	7600	52	2360	500	5040	10	1	10410400	807	10.00	0.91	12	1.42	775.00	8503.00	15420	20240823	-49.74	5000	20240419	55.00	15420	-49.74	20240823	5000	55.00	20240419	15420	-49.74	20240823	5000	55.00	20240419	6.11	N	039610	500	52 억	529280	N	N	0	N	N
72	20241218	100450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7770	-120	5	-1.52	966375770	124357	17.02	7920	7940	7690	10250	5530	7890	7769.97	5.08	0	-20559	8283	8086	7893	7696	7503	7990	7600	52	2360	500	5040	10	1	10410400	809	10.03	0.91	12	1.19	775.00	8503.00	15420	20240823	-49.61	5000	20240419	55.40	15420	-49.61	20240823	5000	55.40	20240419	15420	-49.61	20240823	5000	55.40	20240419	6.11	N	039610	500	52 억	529280	N	N	0	N	N
73	20241218	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7830	-60	5	-0.76	232612610	29728	4.07	7920	7940	7770	10250	5530	7890	7822.32	5.08	0	-6965	8283	8086	7893	7696	7503	7990	7600	52	2360	500	5040	10	1	10410400	815	10.10	0.92	12	0.29	775.00	8503.00	15420	20240823	-49.22	5000	20240419	56.60	15420	-49.22	20240823	5000	56.60	20240419	15420	-49.22	20240823	5000	56.60	20240419	6.11	N	039610	500	52 억	529280	N	N	0	N	N
74	20241217	160448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7890	-40	5	-0.50	5742708510	725314	62.37	8090	8090	7700	10300	5560	7930	7917.55	5.92	0	-83107	8570	8250	7880	7560	7190	8410	7720	52	2370	500	5070	10	1	10410400	821	10.18	0.93	12	6.97	775.00	8503.00	15420	20240823	-48.83	5000	20240419	57.80	15420	-48.83	20240823	5000	57.80	20240419	15420	-48.83	20240823	5000	57.80	20240419	5.96	N	039610	500	52 억	616058	N	N	7129	N	N
75	20241217	150450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7880	-50	5	-0.63	5554805160	701423	60.32	8090	8090	7700	10300	5560	7930	7919.33	5.92	0	-78306	8570	8250	7880	7560	7190	8410	7720	52	2370	500	5070	10	1	10410400	820	10.17	0.93	12	6.74	775.00	8503.00	15420	20240823	-48.90	5000	20240419	57.60	15420	-48.90	20240823	5000	57.60	20240419	15420	-48.90	20240823	5000	57.60	20240419	5.96	N	039610	500	52 억	616058	N	N	7129	N	N
76	20241217	140452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8000	70	2	0.88	5027909720	634977	54.60	8090	8090	7700	10300	5560	7930	7918.25	5.92	0	-72154	8570	8250	7880	7560	7190	8410	7720	52	2370	500	5070	10	1	10410400	833	10.32	0.94	12	6.10	775.00	8503.00	15420	20240823	-48.12	5000	20240419	60.00	15420	-48.12	20240823	5000	60.00	20240419	15420	-48.12	20240823	5000	60.00	20240419	5.96	N	039610	500	52 억	616058	N	N	7129	N	N
77	20241217	130439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7970	40	2	0.50	4243524470	537106	46.19	8090	8090	7700	10300	5560	7930	7900.70	5.92	0	-97353	8570	8250	7880	7560	7190	8410	7720	52	2370	500	5070	10	1	10410400	830	10.28	0.94	12	5.16	775.00	8503.00	15420	20240823	-48.31	5000	20240419	59.40	15420	-48.31	20240823	5000	59.40	20240419	15420	-48.31	20240823	5000	59.40	20240419	5.96	N	039610	500	52 억	616058	N	N	7129	N	N
78	20241217	120447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7980	50	2	0.63	3680849620	466551	40.12	8090	8090	7700	10300	5560	7930	7889.47	5.92	0	-104102	8570	8250	7880	7560	7190	8410	7720	52	2370	500	5070	10	1	10410400	831	10.30	0.94	12	4.48	775.00	8503.00	15420	20240823	-48.25	5000	20240419	59.60	15420	-48.25	20240823	5000	59.60	20240419	15420	-48.25	20240823	5000	59.60	20240419	5.96	N	039610	500	52 억	616058	N	N	7129	N	N
79	20241217	110449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7800	-130	5	-1.64	2576081610	327376	28.15	8090	8090	7700	10300	5560	7930	7868.82	5.92	0	-85937	8570	8250	7880	7560	7190	8410	7720	52	2370	500	5070	10	1	10410400	812	10.06	0.92	12	3.14	775.00	8503.00	15420	20240823	-49.42	5000	20240419	56.00	15420	-49.42	20240823	5000	56.00	20240419	15420	-49.42	20240823	5000	56.00	20240419	5.96	N	039610	500	52 억	616058	N	N	7129	N	N
80	20241217	100441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7780	-150	5	-1.89	2135588330	270737	23.28	8090	8090	7730	10300	5560	7930	7888.01	5.92	0	-81174	8570	8250	7880	7560	7190	8410	7720	52	2370	500	5070	10	1	10410400	810	10.04	0.91	12	2.60	775.00	8503.00	15420	20240823	-49.55	5000	20240419	55.60	15420	-49.55	20240823	5000	55.60	20240419	15420	-49.55	20240823	5000	55.60	20240419	5.96	N	039610	500	52 억	616058	N	N	7129	N	N
81	20241217	090449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7930	0	3	0.00	749074000	93565	8.05	8090	8090	7930	10300	5560	7930	8006.16	5.92	0	-55245	8570	8250	7880	7560	7190	8410	7720	52	2370	500	5070	10	1	10410400	826	10.23	0.93	12	0.90	775.00	8503.00	15420	20240823	-48.57	5000	20240419	58.60	15420	-48.57	20240823	5000	58.60	20240419	15420	-48.57	20240823	5000	58.60	20240419	5.96	N	039610	500	52 억	616058	N	N	7129	N	N
82	20241216	160444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7930	600	2	8.19	9106532530	1157067	225.74	7510	8200	7510	9520	5140	7330	7871.79	4.99	0	96538	7716	7522	7376	7182	7036	7450	7110	52	2190	500	4690	10	1	10410400	826	10.23	0.93	12	11.11	775.00	8503.00	15420	20240823	-48.57	5000	20240419	58.60	15420	-48.57	20240823	5000	58.60	20240419	15420	-48.57	20240823	5000	58.60	20240419	5.37	N	039610	500	52 억	519744	N	N	7129	N	N
83	20241216	150449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7890	560	2	7.64	8830395870	1122176	218.93	7510	8200	7510	9520	5140	7330	7870.57	4.99	0	91932	7716	7522	7376	7182	7036	7450	7110	52	2190	500	4690	10	1	10410400	821	10.18	0.93	12	10.78	775.00	8503.00	15420	20240823	-48.83	5000	20240419	57.80	15420	-48.83	20240823	5000	57.80	20240419	15420	-48.83	20240823	5000	57.80	20240419	5.37	N	039610	500	52 억	519744	N	N	0	N	N
84	20241216	140449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7910	580	2	7.91	8473118640	1076874	210.09	7510	8200	7510	9520	5140	7330	7869.89	4.99	0	92728	7716	7522	7376	7182	7036	7450	7110	52	2190	500	4690	10	1	10410400	823	10.21	0.93	12	10.34	775.00	8503.00	15420	20240823	-48.70	5000	20240419	58.20	15420	-48.70	20240823	5000	58.20	20240419	15420	-48.70	20240823	5000	58.20	20240419	5.37	N	039610	500	52 억	519744	N	N	0	N	N
85	20241216	130449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7750	420	2	5.73	7966173170	1011828	197.40	7510	8200	7510	9520	5140	7330	7874.81	4.99	0	75733	7716	7522	7376	7182	7036	7450	7110	52	2190	500	4690	10	1	10410400	807	10.00	0.91	12	9.72	775.00	8503.00	15420	20240823	-49.74	5000	20240419	55.00	15420	-49.74	20240823	5000	55.00	20240419	15420	-49.74	20240823	5000	55.00	20240419	5.37	N	039610	500	52 억	519744	N	N	0	N	N
86	20241216	120449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7820	490	2	6.68	7546651710	958264	186.95	7510	8200	7510	9520	5140	7330	7877.20	4.99	0	83651	7716	7522	7376	7182	7036	7450	7110	52	2190	500	4690	10	1	10410400	814	10.09	0.92	12	9.20	775.00	8503.00	15420	20240823	-49.29	5000	20240419	56.40	15420	-49.29	20240823	5000	56.40	20240419	15420	-49.29	20240823	5000	56.40	20240419	5.37	N	039610	500	52 억	519744	N	N	0	N	N
87	20241216	110448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7920	590	2	8.05	7145627210	907340	177.02	7510	8200	7510	9520	5140	7330	7877.33	4.99	0	87375	7716	7522	7376	7182	7036	7450	7110	52	2190	500	4690	10	1	10410400	825	10.22	0.93	12	8.72	775.00	8503.00	15420	20240823	-48.64	5000	20240419	58.40	15420	-48.64	20240823	5000	58.40	20240419	15420	-48.64	20240823	5000	58.40	20240419	5.37	N	039610	500	52 억	519744	N	N	0	N	N
88	20241216	100449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7950	620	2	8.46	6276575210	797639	155.61	7510	8200	7510	9520	5140	7330	7871.16	4.99	0	81809	7716	7522	7376	7182	7036	7450	7110	52	2190	500	4690	10	1	10410400	828	10.26	0.93	12	7.66	775.00	8503.00	15420	20240823	-48.44	5000	20240419	59.00	15420	-48.44	20240823	5000	59.00	20240419	15420	-48.44	20240823	5000	59.00	20240419	5.37	N	039610	500	52 억	519744	N	N	0	N	N
89	20241216	090449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7730	400	2	5.46	1530603150	199353	38.89	7510	7870	7510	9520	5140	7330	7683.65	4.99	0	55522	7716	7522	7376	7182	7036	7450	7110	52	2190	500	4690	10	1	10410400	805	9.97	0.91	12	1.91	775.00	8503.00	15420	20240823	-49.87	5000	20240419	54.60	15420	-49.87	20240823	5000	54.60	20240419	15420	-49.87	20240823	5000	54.60	20240419	5.37	N	039610	500	52 억	519744	N	N	0	N	N
90	20241213	160442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7330	-250	5	-3.30	3676459360	502542	64.01	7500	7570	7230	9850	5310	7580	7315.56	5.35	0	-19145	8013	7796	7583	7366	7153	7795	7365	52	2270	500	4850	10	1	10410400	763	9.46	0.86	12	4.83	775.00	8503.00	15420	20240823	-52.46	5000	20240419	46.60	15420	-52.46	20240823	5000	46.60	20240419	15420	-52.46	20240823	5000	46.60	20240419	4.85	N	039610	500	52 억	557033	N	N	0	N	N
91	20241213	150447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7290	-290	5	-3.83	3290264540	449702	57.28	7500	7570	7230	9850	5310	7580	7316.54	5.35	0	-31219	8013	7796	7583	7366	7153	7795	7365	52	2270	500	4850	10	1	10410400	759	9.41	0.86	12	4.32	775.00	8503.00	15420	20240823	-52.72	5000	20240419	45.80	15420	-52.72	20240823	5000	45.80	20240419	15420	-52.72	20240823	5000	45.80	20240419	4.85	N	039610	500	52 억	557033	N	N	0	N	N
92	20241213	140448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7300	-280	5	-3.69	2902358440	396465	50.50	7500	7570	7230	9850	5310	7580	7320.59	5.35	0	-35573	8013	7796	7583	7366	7153	7795	7365	52	2270	500	4850	10	1	10410400	760	9.42	0.86	12	3.81	775.00	8503.00	15420	20240823	-52.66	5000	20240419	46.00	15420	-52.66	20240823	5000	46.00	20240419	15420	-52.66	20240823	5000	46.00	20240419	4.85	N	039610	500	52 억	557033	N	N	0	N	N
93	20241213	130448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7330	-250	5	-3.30	2427169550	331464	42.22	7500	7570	7230	9850	5310	7580	7322.57	5.35	0	-49708	8013	7796	7583	7366	7153	7795	7365	52	2270	500	4850	10	1	10410400	763	9.46	0.86	12	3.18	775.00	8503.00	15420	20240823	-52.46	5000	20240419	46.60	15420	-52.46	20240823	5000	46.60	20240419	15420	-52.46	20240823	5000	46.60	20240419	4.85	N	039610	500	52 억	557033	N	N	0	N	N
94	20241213	120448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7320	-260	5	-3.43	2172761740	296725	37.79	7500	7570	7230	9850	5310	7580	7322.48	5.35	0	-46604	8013	7796	7583	7366	7153	7795	7365	52	2270	500	4850	10	1	10410400	762	9.45	0.86	12	2.85	775.00	8503.00	15420	20240823	-52.53	5000	20240419	46.40	15420	-52.53	20240823	5000	46.40	20240419	15420	-52.53	20240823	5000	46.40	20240419	4.85	N	039610	500	52 억	557033	N	N	0	N	N
95	20241213	110447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7260	-320	5	-4.22	1896913710	258837	32.97	7500	7570	7230	9850	5310	7580	7328.60	5.35	0	-50024	8013	7796	7583	7366	7153	7795	7365	52	2270	500	4850	10	1	10410400	756	9.37	0.85	12	2.49	775.00	8503.00	15420	20240823	-52.92	5000	20240419	45.20	15420	-52.92	20240823	5000	45.20	20240419	15420	-52.92	20240823	5000	45.20	20240419	4.85	N	039610	500	52 억	557033	N	N	0	N	N
96	20241213	100447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7300	-280	5	-3.69	1432223080	194809	24.81	7500	7570	7240	9850	5310	7580	7351.93	5.35	0	-23849	8013	7796	7583	7366	7153	7795	7365	52	2270	500	4850	10	1	10410400	760	9.42	0.86	12	1.87	775.00	8503.00	15420	20240823	-52.66	5000	20240419	46.00	15420	-52.66	20240823	5000	46.00	20240419	15420	-52.66	20240823	5000	46.00	20240419	4.85	N	039610	500	52 억	557033	N	N	0	N	N
97	20241213	090448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7370	-210	5	-2.77	476860890	64095	8.16	7500	7570	7320	9850	5310	7580	7439.91	5.35	0	-522	8013	7796	7583	7366	7153	7795	7365	52	2270	500	4850	10	1	10410400	767	9.51	0.87	12	0.62	775.00	8503.00	15420	20240823	-52.20	5000	20240419	47.40	15420	-52.20	20240823	5000	47.40	20240419	15420	-52.20	20240823	5000	47.40	20240419	4.85	N	039610	500	52 억	557033	N	N	0	N	N
98	20241212	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7580	40	2	0.53	5866830330	776010	132.06	7580	7800	7370	9800	5280	7540	7560.24	6.26	0	-94263	8026	7782	7586	7342	7146	7685	7245	52	2260	500	4820	10	1	10410400	789	9.78	0.89	12	7.45	775.00	8503.00	15420	20240823	-50.84	5000	20240419	51.60	15420	-50.84	20240823	5000	51.60	20240419	15420	-50.84	20240823	5000	51.60	20240419	5.50	N	039610	500	52 억	651696	N	N	0	N	N
99	20241212	150445	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	-40	5	-0.53	5533764980	732069	124.58	7580	7800	7370	9800	5280	7540	7559.08	6.26	0	-91765	8026	7782	7586	7342	7146	7685	7245	52	2260	500	4820	10	1	10410400	781	9.68	0.88	12	7.03	775.00	8503.00	15420	20240823	-51.36	5000	20240419	50.00	15420	-51.36	20240823	5000	50.00	20240419	15420	-51.36	20240823	5000	50.00	20240419	5.50	N	039610	500	52 억	651696	N	N	0	N	N
100	20241212	140445	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7440	-100	5	-1.33	5261665310	695642	118.38	7580	7800	7370	9800	5280	7540	7563.75	6.26	0	-98556	8026	7782	7586	7342	7146	7685	7245	52	2260	500	4820	10	1	10410400	775	9.60	0.87	12	6.68	775.00	8503.00	15420	20240823	-51.75	5000	20240419	48.80	15420	-51.75	20240823	5000	48.80	20240419	15420	-51.75	20240823	5000	48.80	20240419	5.50	N	039610	500	52 억	651696	N	N	0	N	N
101	20241212	130443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	-140	5	-1.86	5031742870	664656	113.11	7580	7800	7390	9800	5280	7540	7570.45	6.26	0	-99938	8026	7782	7586	7342	7146	7685	7245	52	2260	500	4820	10	1	10410400	770	9.55	0.87	12	6.38	775.00	8503.00	15420	20240823	-52.01	5000	20240419	48.00	15420	-52.01	20240823	5000	48.00	20240419	15420	-52.01	20240823	5000	48.00	20240419	5.50	N	039610	500	52 억	651696	N	N	0	N	N
102	20241212	120440	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7550	10	2	0.13	4305770450	567352	96.55	7580	7800	7440	9800	5280	7540	7589.24	6.26	0	-76632	8026	7782	7586	7342	7146	7685	7245	52	2260	500	4820	10	1	10410400	786	9.74	0.89	12	5.45	775.00	8503.00	15420	20240823	-51.04	5000	20240419	51.00	15420	-51.04	20240823	5000	51.00	20240419	15420	-51.04	20240823	5000	51.00	20240419	5.50	N	039610	500	52 억	651696	N	N	0	N	N
103	20241212	110443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7560	20	2	0.27	3967290970	522466	88.91	7580	7800	7440	9800	5280	7540	7593.40	6.26	0	-70013	8026	7782	7586	7342	7146	7685	7245	52	2260	500	4820	10	1	10410400	787	9.75	0.89	12	5.02	775.00	8503.00	15420	20240823	-50.97	5000	20240419	51.20	15420	-50.97	20240823	5000	51.20	20240419	15420	-50.97	20240823	5000	51.20	20240419	5.50	N	039610	500	52 억	651696	N	N	0	N	N
104	20241212	100441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7620	80	2	1.06	3042146650	400289	68.12	7580	7800	7440	9800	5280	7540	7599.88	6.26	0	-48607	8026	7782	7586	7342	7146	7685	7245	52	2260	500	4820	10	1	10410400	793	9.83	0.90	12	3.85	775.00	8503.00	15420	20240823	-50.58	5000	20240419	52.40	15420	-50.58	20240823	5000	52.40	20240419	15420	-50.58	20240823	5000	52.40	20240419	5.50	N	039610	500	52 억	651696	N	N	0	N	N
105	20241212	090445	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7550	10	2	0.13	261311800	34627	5.89	7580	7590	7500	9800	5280	7540	7546.48	6.26	0	-18365	8026	7782	7586	7342	7146	7685	7245	52	2260	500	4820	10	1	10410400	786	9.74	0.89	12	0.33	775.00	8503.00	15420	20240823	-51.04	5000	20240419	51.00	15420	-51.04	20240823	5000	51.00	20240419	15420	-51.04	20240823	5000	51.00	20240419	5.50	N	039610	500	52 억	651696	N	N	0	N	N
106	20241211	160441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	-220	5	-2.84	4405934330	579620	47.11	7670	7830	7390	10080	5440	7760	7601.44	7.13	0	-90171	8420	8090	7620	7290	6820	8255	7455	52	2320	500	4960	10	1	10410400	785	9.73	0.89	12	5.57	775.00	8503.00	15420	20240823	-51.10	5000	20240419	50.80	15420	-51.10	20240823	5000	50.80	20240419	15420	-51.10	20240823	5000	50.80	20240419	5.83	N	039610	500	52 억	742548	N	N	0	N	N
107	20241211	150341	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7480	-280	5	-3.61	4129995220	542904	44.13	7670	7830	7390	10080	5440	7760	7607.16	7.13	0	-91896	8420	8090	7620	7290	6820	8255	7455	52	2320	500	4960	10	1	10410400	779	9.65	0.88	12	5.22	775.00	8503.00	15420	20240823	-51.49	5000	20240419	49.60	15420	-51.49	20240823	5000	49.60	20240419	15420	-51.49	20240823	5000	49.60	20240419	5.83	N	039610	500	52 억	742548	N	N	0	N	N
108	20241211	140444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	-260	5	-3.35	3915742810	514341	41.80	7670	7830	7390	10080	5440	7760	7613.05	7.13	0	-88435	8420	8090	7620	7290	6820	8255	7455	52	2320	500	4960	10	1	10410400	781	9.68	0.88	12	4.94	775.00	8503.00	15420	20240823	-51.36	5000	20240419	50.00	15420	-51.36	20240823	5000	50.00	20240419	15420	-51.36	20240823	5000	50.00	20240419	5.83	N	039610	500	52 억	742548	N	N	0	N	N
109	20241211	130446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7580	-180	5	-2.32	3197949130	418231	33.99	7670	7830	7450	10080	5440	7760	7646.30	7.13	0	-64914	8420	8090	7620	7290	6820	8255	7455	52	2320	500	4960	10	1	10410400	789	9.78	0.89	12	4.02	775.00	8503.00	15420	20240823	-50.84	5000	20240419	51.60	15420	-50.84	20240823	5000	51.60	20240419	15420	-50.84	20240823	5000	51.60	20240419	5.83	N	039610	500	52 억	742548	N	N	0	N	N
110	20241211	120447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7580	-180	5	-2.32	2923929720	382015	31.05	7670	7830	7450	10080	5440	7760	7653.90	7.13	0	-47282	8420	8090	7620	7290	6820	8255	7455	52	2320	500	4960	10	1	10410400	789	9.78	0.89	12	3.67	775.00	8503.00	15420	20240823	-50.84	5000	20240419	51.60	15420	-50.84	20240823	5000	51.60	20240419	15420	-50.84	20240823	5000	51.60	20240419	5.83	N	039610	500	52 억	742548	N	N	0	N	N
111	20241211	110444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7650	-110	5	-1.42	2686500070	350769	28.51	7670	7830	7450	10080	5440	7760	7658.81	7.13	0	-36998	8420	8090	7620	7290	6820	8255	7455	52	2320	500	4960	10	1	10410400	796	9.87	0.90	12	3.37	775.00	8503.00	15420	20240823	-50.39	5000	20240419	53.00	15420	-50.39	20240823	5000	53.00	20240419	15420	-50.39	20240823	5000	53.00	20240419	5.83	N	039610	500	52 억	742548	N	N	0	N	N
112	20241211	100445	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7740	-20	5	-0.26	2037343910	266098	21.63	7670	7830	7450	10080	5440	7760	7656.27	7.13	0	-5519	8420	8090	7620	7290	6820	8255	7455	52	2320	500	4960	10	1	10410400	806	9.99	0.91	12	2.56	775.00	8503.00	15420	20240823	-49.81	5000	20240419	54.80	15420	-49.81	20240823	5000	54.80	20240419	15420	-49.81	20240823	5000	54.80	20240419	5.83	N	039610	500	52 억	742548	N	N	0	N	N
113	20241211	090447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7520	-240	5	-3.09	456668230	60370	4.91	7670	7700	7450	10080	5440	7760	7563.66	7.13	0	-9164	8420	8090	7620	7290	6820	8255	7455	52	2320	500	4960	10	1	10410400	783	9.70	0.88	12	0.58	775.00	8503.00	15420	20240823	-51.23	5000	20240419	50.40	15420	-51.23	20240823	5000	50.40	20240419	15420	-51.23	20240823	5000	50.40	20240419	5.83	N	039610	500	52 억	742548	N	N	0	N	N
114	20241210	160442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7760	710	2	10.07	9326390740	1216071	83.95	7150	7950	7150	9160	4940	7050	7669.74	3.99	0	328046	8630	7840	7410	6620	6190	7625	6405	52	2110	500	4510	10	1	10410400	808	10.01	0.91	12	11.68	775.00	8503.00	15420	20240823	-49.68	5000	20240419	55.20	15420	-49.68	20240823	5000	55.20	20240419	15420	-49.68	20240823	5000	55.20	20240419	6.57	N	039610	500	52 억	415092	N	N	0	N	N
115	20241210	150443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7760	710	2	10.07	9023520630	1176917	81.24	7150	7950	7150	9160	4940	7050	7667.60	3.99	0	315867	8630	7840	7410	6620	6190	7625	6405	52	2110	500	4510	10	1	10410400	808	10.01	0.91	12	11.31	775.00	8503.00	15420	20240823	-49.68	5000	20240419	55.20	15420	-49.68	20240823	5000	55.20	20240419	15420	-49.68	20240823	5000	55.20	20240419	6.57	N	039610	500	52 억	415092	N	N	0	N	N
116	20241210	140442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7690	640	2	9.08	8420192570	1098950	75.86	7150	7950	7150	9160	4940	7050	7662.58	3.99	0	285185	8630	7840	7410	6620	6190	7625	6405	52	2110	500	4510	10	1	10410400	801	9.92	0.90	12	10.56	775.00	8503.00	15420	20240823	-50.13	5000	20240419	53.80	15420	-50.13	20240823	5000	53.80	20240419	15420	-50.13	20240823	5000	53.80	20240419	6.57	N	039610	500	52 억	415092	N	N	0	N	N
117	20241210	130441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7770	720	2	10.21	7378554860	965964	66.68	7150	7940	7150	9160	4940	7050	7639.14	3.99	0	280164	8630	7840	7410	6620	6190	7625	6405	52	2110	500	4510	10	1	10410400	809	10.03	0.91	12	9.28	775.00	8503.00	15420	20240823	-49.61	5000	20240419	55.40	15420	-49.61	20240823	5000	55.40	20240419	15420	-49.61	20240823	5000	55.40	20240419	6.57	N	039610	500	52 억	415092	N	N	0	N	N
118	20241210	120442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7750	700	2	9.93	6712677000	879822	60.74	7150	7940	7150	9160	4940	7050	7630.23	3.99	0	257912	8630	7840	7410	6620	6190	7625	6405	52	2110	500	4510	10	1	10410400	807	10.00	0.91	12	8.45	775.00	8503.00	15420	20240823	-49.74	5000	20240419	55.00	15420	-49.74	20240823	5000	55.00	20240419	15420	-49.74	20240823	5000	55.00	20240419	6.57	N	039610	500	52 억	415092	N	N	0	N	N
119	20241210	110441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7830	780	2	11.06	6197375890	813547	56.16	7150	7940	7150	9160	4940	7050	7618.41	3.99	0	234290	8630	7840	7410	6620	6190	7625	6405	52	2110	500	4510	10	1	10410400	815	10.10	0.92	12	7.81	775.00	8503.00	15420	20240823	-49.22	5000	20240419	56.60	15420	-49.22	20240823	5000	56.60	20240419	15420	-49.22	20240823	5000	56.60	20240419	6.57	N	039610	500	52 억	415092	N	N	0	N	N
120	20241210	100441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7760	710	2	10.07	4273307760	568595	39.25	7150	7800	7150	9160	4940	7050	7516.36	3.99	0	189997	8630	7840	7410	6620	6190	7625	6405	52	2110	500	4510	10	1	10410400	808	10.01	0.91	12	5.46	775.00	8503.00	15420	20240823	-49.68	5000	20240419	55.20	15420	-49.68	20240823	5000	55.20	20240419	15420	-49.68	20240823	5000	55.20	20240419	6.57	N	039610	500	52 억	415092	N	N	0	N	N
121	20241210	090445	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7370	320	2	4.54	838823160	115496	7.97	7150	7370	7150	9160	4940	7050	7264.61	3.99	0	47783	8630	7840	7410	6620	6190	7625	6405	52	2110	500	4510	10	1	10410400	767	9.51	0.87	12	1.11	775.00	8503.00	15420	20240823	-52.20	5000	20240419	47.40	15420	-52.20	20240823	5000	47.40	20240419	15420	-52.20	20240823	5000	47.40	20240419	6.57	N	039610	500	52 억	415092	N	N	0	N	N
122	20241209	160440	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7050	-570	5	-7.48	10679796480	1420275	45.03	8050	8200	6980	9900	5340	7620	7521.44	3.90	0	8211	9080	8350	7800	7070	6520	8075	6795	52	2280	500	4870	10	1	10410400	734	9.10	0.83	12	13.64	775.00	8503.00	15420	20240823	-54.28	5000	20240419	41.00	15420	-54.28	20240823	5000	41.00	20240419	15420	-54.28	20240823	5000	41.00	20240419	7.16	N	039610	500	52 억	406507	N	N	0	N	N
123	20241209	150442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7060	-560	5	-7.35	10023428480	1326927	42.07	8050	8200	6980	9900	5340	7620	7553.84	3.90	0	-28486	9080	8350	7800	7070	6520	8075	6795	52	2280	500	4870	10	1	10410400	735	9.11	0.83	12	12.75	775.00	8503.00	15420	20240823	-54.22	5000	20240419	41.20	15420	-54.22	20240823	5000	41.20	20240419	15420	-54.22	20240823	5000	41.20	20240419	7.16	N	039610	500	52 억	406507	N	N	0	N	N
124	20241209	140441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7170	-450	5	-5.91	9150134780	1203236	38.15	8050	8200	7040	9900	5340	7620	7604.60	3.90	0	-78456	9080	8350	7800	7070	6520	8075	6795	52	2280	500	4870	10	1	10410400	746	9.25	0.84	12	11.56	775.00	8503.00	15420	20240823	-53.50	5000	20240419	43.40	15420	-53.50	20240823	5000	43.40	20240419	15420	-53.50	20240823	5000	43.40	20240419	7.16	N	039610	500	52 억	406507	N	N	0	N	N
125	20241209	130442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7110	-510	5	-6.69	8659230320	1134594	35.97	8050	8200	7080	9900	5340	7620	7632.01	3.90	0	-93114	9080	8350	7800	7070	6520	8075	6795	52	2280	500	4870	10	1	10410400	740	9.17	0.84	12	10.90	775.00	8503.00	15420	20240823	-53.89	5000	20240419	42.20	15420	-53.89	20240823	5000	42.20	20240419	15420	-53.89	20240823	5000	42.20	20240419	7.16	N	039610	500	52 억	406507	N	N	0	N	N
126	20241209	120441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7250	-370	5	-4.86	7951203080	1036576	32.86	8050	8200	7220	9900	5340	7620	7670.67	3.90	0	-97932	9080	8350	7800	7070	6520	8075	6795	52	2280	500	4870	10	1	10410400	755	9.35	0.85	12	9.96	775.00	8503.00	15420	20240823	-52.98	5000	20240419	45.00	15420	-52.98	20240823	5000	45.00	20240419	15420	-52.98	20240823	5000	45.00	20240419	7.16	N	039610	500	52 억	406507	N	N	0	N	N
127	20241209	110442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7280	-340	5	-4.46	7391366610	959625	30.43	8050	8200	7250	9900	5340	7620	7702.39	3.90	0	-93077	9080	8350	7800	7070	6520	8075	6795	52	2280	500	4870	10	1	10410400	758	9.39	0.86	12	9.22	775.00	8503.00	15420	20240823	-52.79	5000	20240419	45.60	15420	-52.79	20240823	5000	45.60	20240419	15420	-52.79	20240823	5000	45.60	20240419	7.16	N	039610	500	52 억	406507	N	N	0	N	N
128	20241209	100441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	-120	5	-1.57	6210329630	799167	25.34	8050	8200	7410	9900	5340	7620	7771.10	3.90	0	-74474	9080	8350	7800	7070	6520	8075	6795	52	2280	500	4870	10	1	10410400	781	9.68	0.88	12	7.68	775.00	8503.00	15420	20240823	-51.36	5000	20240419	50.00	15420	-51.36	20240823	5000	50.00	20240419	15420	-51.36	20240823	5000	50.00	20240419	7.16	N	039610	500	52 억	406507	N	N	0	N	N
129	20241209	090439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7820	200	2	2.62	3037003030	382590	12.13	8050	8200	7690	9900	5340	7620	7938.45	3.90	0	-26822	9080	8350	7800	7070	6520	8075	6795	52	2280	500	4870	10	1	10410400	814	10.09	0.92	12	3.68	775.00	8503.00	15420	20240823	-49.29	5000	20240419	56.40	15420	-49.29	20240823	5000	56.40	20240419	15420	-49.29	20240823	5000	56.40	20240419	7.16	N	039610	500	52 억	406507	N	N	0	N	N
130	20241206	160438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7620	-280	5	-3.54	24481679260	3111664	55.64	8040	8530	7250	10270	5530	7900	7868.12	1.72	0	226955	9140	8520	8160	7540	7180	8340	7360	52	2370	500	5050	10	1	10410400	793	9.83	0.90	12	29.89	775.00	8503.00	15420	20240823	-50.58	5000	20240419	52.40	15420	-50.58	20240823	5000	52.40	20240419	15420	-50.58	20240823	5000	52.40	20240419	8.48	N	039610	500	52 억	179061	N	N	0	N	N
131	20241206	150439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7840	-60	5	-0.76	22662573760	2875443	51.41	8040	8530	7250	10270	5530	7900	7881.34	1.72	0	214132	9140	8520	8160	7540	7180	8340	7360	52	2370	500	5050	10	1	10410400	816	10.12	0.92	12	27.62	775.00	8503.00	15420	20240823	-49.16	5000	20240419	56.80	15420	-49.16	20240823	5000	56.80	20240419	15420	-49.16	20240823	5000	56.80	20240419	8.48	N	039610	500	52 억	179061	N	N	0	N	N
132	20241206	140437	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7590	-310	5	-3.92	20455144450	2589050	46.29	8040	8530	7250	10270	5530	7900	7900.64	1.72	0	200307	9140	8520	8160	7540	7180	8340	7360	52	2370	500	5050	10	1	10410400	790	9.79	0.89	12	24.87	775.00	8503.00	15420	20240823	-50.78	5000	20240419	51.80	15420	-50.78	20240823	5000	51.80	20240419	15420	-50.78	20240823	5000	51.80	20240419	8.48	N	039610	500	52 억	179061	N	N	0	N	N
133	20241206	130438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7560	-340	5	-4.30	17036135260	2151022	38.46	8040	8530	7250	10270	5530	7900	7920.13	1.72	0	212670	9140	8520	8160	7540	7180	8340	7360	52	2370	500	5050	10	1	10410400	787	9.75	0.89	12	20.66	775.00	8503.00	15420	20240823	-50.97	5000	20240419	51.20	15420	-50.97	20240823	5000	51.20	20240419	15420	-50.97	20240823	5000	51.20	20240419	8.48	N	039610	500	52 억	179061	N	N	0	N	N
134	20241206	120436	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	-400	5	-5.06	15965881780	2009602	35.93	8040	8530	7250	10270	5530	7900	7945.06	1.72	0	209229	9140	8520	8160	7540	7180	8340	7360	52	2370	500	5050	10	1	10410400	781	9.68	0.88	12	19.30	775.00	8503.00	15420	20240823	-51.36	5000	20240419	50.00	15420	-51.36	20240823	5000	50.00	20240419	15420	-51.36	20240823	5000	50.00	20240419	8.48	N	039610	500	52 억	179061	N	N	0	N	N
135	20241206	110438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7390	-510	5	-6.46	15094430650	1893424	33.85	8040	8530	7250	10270	5530	7900	7972.48	1.72	0	216364	9140	8520	8160	7540	7180	8340	7360	52	2370	500	5050	10	1	10410400	769	9.54	0.87	12	18.19	775.00	8503.00	15420	20240823	-52.08	5000	20240419	47.80	15420	-52.08	20240823	5000	47.80	20240419	15420	-52.08	20240823	5000	47.80	20240419	8.48	N	039610	500	52 억	179061	N	N	0	N	N
136	20241206	100435	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7680	-220	5	-2.78	11933125730	1471122	26.30	8040	8530	7510	10270	5530	7900	8113.31	1.72	0	121460	9140	8520	8160	7540	7180	8340	7360	52	2370	500	5050	10	1	10410400	800	9.91	0.90	12	14.13	775.00	8503.00	15420	20240823	-50.19	5000	20240419	53.60	15420	-50.19	20240823	5000	53.60	20240419	15420	-50.19	20240823	5000	53.60	20240419	8.48	N	039610	500	52 억	179061	N	N	0	N	N
137	20241206	090437	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8220	320	2	4.05	3248241190	393483	7.04	8040	8440	8030	10270	5530	7900	8266.17	1.72	0	13274	9140	8520	8160	7540	7180	8340	7360	52	2370	500	5050	10	1	10410400	856	10.61	0.97	12	3.78	775.00	8503.00	15420	20240823	-46.69	5000	20240419	64.40	15420	-46.69	20240823	5000	64.40	20240419	15420	-46.69	20240823	5000	64.40	20240419	8.48	N	039610	500	52 억	179061	N	N	0	N	N
138	20241205	160430	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7900	400	2	5.33	46074408590	5545984	158.78	7950	8780	7800	9750	5250	7500	8308.28	1.84	0	-5099	10066	8782	8136	6852	6206	8460	6530	52	2250	500	4800	10	1	10410400	822	10.19	0.93	12	53.27	775.00	8503.00	15420	20240823	-48.77	5000	20240419	58.00	15420	-48.77	20240823	5000	58.00	20240419	15420	-48.77	20240823	5000	58.00	20240419	8.69	N	039610	500	52 억	191574	N	N	0	N	N
139	20241205	150433	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7960	460	2	6.13	45082063150	5420305	155.18	7950	8780	7800	9750	5250	7500	8317.29	1.84	0	-41055	10066	8782	8136	6852	6206	8460	6530	52	2250	500	4800	10	1	10410400	829	10.27	0.94	12	52.07	775.00	8503.00	15420	20240823	-48.38	5000	20240419	59.20	15420	-48.38	20240823	5000	59.20	20240419	15420	-48.38	20240823	5000	59.20	20240419	8.69	N	039610	500	52 억	191574	N	N	0	N	N
140	20241205	140431	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8080	580	2	7.73	43251708160	5190661	148.61	7950	8780	7800	9750	5250	7500	8332.64	1.84	0	-75255	10066	8782	8136	6852	6206	8460	6530	52	2250	500	4800	10	1	10410400	841	10.43	0.95	12	49.86	775.00	8503.00	15420	20240823	-47.60	5000	20240419	61.60	15420	-47.60	20240823	5000	61.60	20240419	15420	-47.60	20240823	5000	61.60	20240419	8.69	N	039610	500	52 억	191574	N	N	0	N	N
141	20241205	130431	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8150	650	2	8.67	41732834020	5003530	143.25	7950	8780	7800	9750	5250	7500	8340.71	1.84	0	-89103	10066	8782	8136	6852	6206	8460	6530	52	2250	500	4800	10	1	10410400	848	10.52	0.96	12	48.06	775.00	8503.00	15420	20240823	-47.15	5000	20240419	63.00	15420	-47.15	20240823	5000	63.00	20240419	15420	-47.15	20240823	5000	63.00	20240419	8.69	N	039610	500	52 억	191574	N	N	0	N	N
142	20241205	120432	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8160	660	2	8.80	40389166020	4838890	138.53	7950	8780	7800	9750	5250	7500	8346.82	1.84	0	-80277	10066	8782	8136	6852	6206	8460	6530	52	2250	500	4800	10	1	10410400	849	10.53	0.96	12	46.48	775.00	8503.00	15420	20240823	-47.08	5000	20240419	63.20	15420	-47.08	20240823	5000	63.20	20240419	15420	-47.08	20240823	5000	63.20	20240419	8.69	N	039610	500	52 억	191574	N	N	0	N	N
143	20241205	110430	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8490	990	2	13.20	35365695450	4231512	121.15	7950	8780	7800	9750	5250	7500	8357.74	1.84	0	-43304	10066	8782	8136	6852	6206	8460	6530	52	2250	500	4800	10	1	10410400	884	10.95	1.00	12	40.65	775.00	8503.00	15420	20240823	-44.94	5000	20240419	69.80	15420	-44.94	20240823	5000	69.80	20240419	15420	-44.94	20240823	5000	69.80	20240419	8.69	N	039610	500	52 억	191574	N	N	0	N	N
144	20241205	100429	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8490	990	2	13.20	23891397490	2884365	82.58	7950	8780	7800	9750	5250	7500	8283.13	1.84	0	48298	10066	8782	8136	6852	6206	8460	6530	52	2250	500	4800	10	1	10410400	884	10.95	1.00	12	27.71	775.00	8503.00	15420	20240823	-44.94	5000	20240419	69.80	15420	-44.94	20240823	5000	69.80	20240419	15420	-44.94	20240823	5000	69.80	20240419	8.69	N	039610	500	52 억	191574	N	N	0	N	N
145	20241205	090432	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7910	410	2	5.47	3500931610	440361	12.61	7950	8150	7830	9750	5250	7500	7950.36	1.84	0	5520	10066	8782	8136	6852	6206	8460	6530	52	2250	500	4800	10	1	10410400	823	10.21	0.93	12	4.23	775.00	8503.00	15420	20240823	-48.70	5000	20240419	58.20	15420	-48.70	20240823	5000	58.20	20240419	15420	-48.70	20240823	5000	58.20	20240419	8.69	N	039610	500	52 억	191574	N	N	0	N	N
146	20241204	160424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7500	-2640	5	-26.04	28336728520	3437846	640.76	8990	9420	7490	13180	7100	10140	8242.86	1.42	0	39748	10553	10346	10073	9866	9593	10450	9970	52	3040	500	6480	10	1	10410400	781	9.68	0.88	12	33.02	775.00	8503.00	15420	20240823	-51.36	5000	20240419	50.00	15420	-51.36	20240823	5000	50.00	20240419	15420	-51.36	20240823	5000	50.00	20240419	8.89	N	039610	500	52 억	148203	N	N	0	N	N
147	20241204	150425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7640	-2500	5	-24.65	26806923300	3235989	603.14	8990	9420	7610	13180	7100	10140	8284.00	1.42	0	-5589	10553	10346	10073	9866	9593	10450	9970	52	3040	500	6480	10	1	10410400	795	9.86	0.90	12	31.08	775.00	8503.00	15420	20240823	-50.45	5000	20240419	52.80	15420	-50.45	20240823	5000	52.80	20240419	15420	-50.45	20240823	5000	52.80	20240419	8.89	N	039610	500	52 억	148203	N	N	0	N	N
148	20241204	140425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7700	-2440	5	-24.06	25019078950	3002530	559.62	8990	9420	7610	13180	7100	10140	8332.67	1.42	0	-35720	10553	10346	10073	9866	9593	10450	9970	52	3040	500	6480	10	1	10410400	802	9.94	0.91	12	28.84	775.00	8503.00	15420	20240823	-50.06	5000	20240419	54.00	15420	-50.06	20240823	5000	54.00	20240419	15420	-50.06	20240823	5000	54.00	20240419	8.89	N	039610	500	52 억	148203	N	N	0	N	N
149	20241204	130421	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7780	-2360	5	-23.27	23466895180	2802366	522.32	8990	9420	7610	13180	7100	10140	8373.96	1.42	0	-6302	10553	10346	10073	9866	9593	10450	9970	52	3040	500	6480	10	1	10410400	810	10.04	0.91	12	26.92	775.00	8503.00	15420	20240823	-49.55	5000	20240419	55.60	15420	-49.55	20240823	5000	55.60	20240419	15420	-49.55	20240823	5000	55.60	20240419	8.89	N	039610	500	52 억	148203	N	N	0	N	N
150	20241204	120419	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7760	-2380	5	-23.47	21480809110	2547347	474.79	8990	9420	7610	13180	7100	10140	8432.62	1.42	0	56713	10553	10346	10073	9866	9593	10450	9970	52	3040	500	6480	10	1	10410400	808	10.01	0.91	12	24.47	775.00	8503.00	15420	20240823	-49.68	5000	20240419	55.20	15420	-49.68	20240823	5000	55.20	20240419	15420	-49.68	20240823	5000	55.20	20240419	8.89	N	039610	500	52 억	148203	N	N	0	N	N
151	20241204	110417	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7760	-2380	5	-23.47	18260278070	2131400	397.26	8990	9420	7750	13180	7100	10140	8567.27	1.42	0	-33067	10553	10346	10073	9866	9593	10450	9970	52	3040	500	6480	10	1	10410400	808	10.01	0.91	12	20.47	775.00	8503.00	15420	20240823	-49.68	5000	20240419	55.20	15420	-49.68	20240823	5000	55.20	20240419	15420	-49.68	20240823	5000	55.20	20240419	8.89	N	039610	500	52 억	148203	N	N	0	N	N
152	20241204	100417	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8330	-1810	5	-17.85	13532693850	1543196	287.63	8990	9420	8100	13180	7100	10140	8769.26	1.42	0	31955	10553	10346	10073	9866	9593	10450	9970	52	3040	500	6480	10	1	10410400	867	10.75	0.98	12	14.82	775.00	8503.00	15420	20240823	-45.98	5000	20240419	66.60	15420	-45.98	20240823	5000	66.60	20240419	15420	-45.98	20240823	5000	66.60	20240419	8.89	N	039610	500	52 억	148203	N	N	0	N	N
153	20241204	090422	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9340	-800	5	-7.89	2759395710	303225	56.52	8990	9400	8970	13180	7100	10140	9100.16	1.42	0	46185	10553	10346	10073	9866	9593	10450	9970	52	3040	500	6480	10	1	10410400	972	12.05	1.10	12	2.91	775.00	8503.00	15420	20240823	-39.43	5000	20240419	86.80	15420	-39.43	20240823	5000	86.80	20240419	15420	-39.43	20240823	5000	86.80	20240419	8.89	N	039610	500	52 억	148203	N	N	0	N	N
154	20241203	160445	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10140	210	2	2.11	5338364390	530042	44.33	9800	10280	9800	12900	6960	9930	10072.01	0.03	0	132426	11083	10506	10173	9596	9263	10340	9430	52	2970	500	6350	10	1	10410400	1056	13.08	1.19	12	5.09	775.00	8503.00	15420	20240823	-34.24	5000	20240419	102.80	15420	-34.24	20240823	5000	102.80	20240419	15420	-34.24	20240823	5000	102.80	20240419	8.70	N	039610	500	52 억	2682	N	N	0	N	N
155	20241203	150455	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10130	200	2	2.01	5009198950	497571	41.61	9800	10280	9800	12900	6960	9930	10067.83	0.03	0	126145	11083	10506	10173	9596	9263	10340	9430	52	2970	500	6350	10	1	10410400	1055	13.07	1.19	12	4.78	775.00	8503.00	15420	20240823	-34.31	5000	20240419	102.60	15420	-34.31	20240823	5000	102.60	20240419	15420	-34.31	20240823	5000	102.60	20240419	8.70	N	039610	500	52 억	2682	N	N	0	N	N
156	20241203	140446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10160	230	2	2.32	4655817340	462712	38.70	9800	10280	9800	12900	6960	9930	10062.57	0.03	0	114585	11083	10506	10173	9596	9263	10340	9430	52	2970	500	6350	10	1	10410400	1058	13.11	1.19	12	4.44	775.00	8503.00	15420	20240823	-34.11	5000	20240419	103.20	15420	-34.11	20240823	5000	103.20	20240419	15420	-34.11	20240823	5000	103.20	20240419	8.70	N	039610	500	52 억	2682	N	N	0	N	N
157	20241203	130443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	110	2	1.11	3891543280	387501	32.41	9800	10210	9800	12900	6960	9930	10043.22	0.03	0	86494	11083	10506	10173	9596	9263	10340	9430	52	2970	500	6350	10	1	10410400	1045	12.95	1.18	12	3.72	775.00	8503.00	15420	20240823	-34.89	5000	20240419	100.80	15420	-34.89	20240823	5000	100.80	20240419	15420	-34.89	20240823	5000	100.80	20240419	8.70	N	039610	500	52 억	2682	N	N	0	N	N
158	20241203	120501	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10020	90	2	0.91	3685621280	367008	30.69	9800	10210	9800	12900	6960	9930	10042.93	0.03	0	79796	11083	10506	10173	9596	9263	10340	9430	52	2970	500	6350	10	1	10410400	1043	12.93	1.18	12	3.53	775.00	8503.00	15420	20240823	-35.02	5000	20240419	100.40	15420	-35.02	20240823	5000	100.40	20240419	15420	-35.02	20240823	5000	100.40	20240419	8.70	N	039610	500	52 억	2682	N	N	0	N	N
159	20241203	110444	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9970	40	2	0.40	3343298760	332767	27.83	9800	10210	9800	12900	6960	9930	10047.64	0.03	0	76219	11083	10506	10173	9596	9263	10340	9430	52	2970	500	6350	10	1	10410400	1038	12.86	1.17	12	3.20	775.00	8503.00	15420	20240823	-35.34	5000	20240419	99.40	15420	-35.34	20240823	5000	99.40	20240419	15420	-35.34	20240823	5000	99.40	20240419	8.70	N	039610	500	52 억	2682	N	N	0	N	N
160	20241203	100435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9990	60	2	0.60	2712212340	269713	22.56	9800	10210	9800	12900	6960	9930	10056.82	0.03	0	61972	11083	10506	10173	9596	9263	10340	9430	52	2970	500	6350	10	1	10410400	1040	12.89	1.17	12	2.59	775.00	8503.00	15420	20240823	-35.21	5000	20240419	99.80	15420	-35.21	20240823	5000	99.80	20240419	15420	-35.21	20240823	5000	99.80	20240419	8.70	N	039610	500	52 억	2682	N	N	0	N	N
161	20241203	090435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10180	250	2	2.52	814213520	81414	6.81	9800	10200	9800	12900	6960	9930	10002.60	0.03	0	22762	11083	10506	10173	9596	9263	10340	9430	52	2970	500	6350	10	1	10410400	1060	13.14	1.20	12	0.78	775.00	8503.00	15420	20240823	-33.98	5000	20240419	103.60	15420	-33.98	20240823	5000	103.60	20240419	15420	-33.98	20240823	5000	103.60	20240419	8.70	N	039610	500	52 억	2682	N	N	0	N	N
162	20241202	160422	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9930	-1230	5	-11.02	11862788450	1165985	183.27	10700	10750	9840	14500	7820	11160	10174.71	0.70	0	-70480	11593	11376	11133	10916	10673	11485	11025	52	3340	500	7140	10	1	10410400	1034	12.81	1.17	12	11.20	775.00	8503.00	15420	20240823	-35.60	5000	20240419	98.60	15420	-35.60	20240823	5000	98.60	20240419	15420	-35.60	20240823	5000	98.60	20240419	8.82	N	039610	500	52 억	72461	N	N	0	N	N
163	20241202	150451	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	-1120	5	-10.04	11277529220	1107289	174.04	10700	10750	9840	14500	7820	11160	10184.81	0.70	0	-71431	11593	11376	11133	10916	10673	11485	11025	52	3340	500	7140	10	1	10410400	1045	12.95	1.18	12	10.64	775.00	8503.00	15420	20240823	-34.89	5000	20240419	100.80	15420	-34.89	20240823	5000	100.80	20240419	15420	-34.89	20240823	5000	100.80	20240419	8.82	N	039610	500	52 억	72461	N	N	0	N	N
164	20241202	140433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10150	-1010	5	-9.05	10579338090	1038165	163.18	10700	10750	9840	14500	7820	11160	10190.42	0.70	0	-64482	11593	11376	11133	10916	10673	11485	11025	52	3340	500	7140	10	1	10410400	1057	13.10	1.19	12	9.97	775.00	8503.00	15420	20240823	-34.18	5000	20240419	103.00	15420	-34.18	20240823	5000	103.00	20240419	15420	-34.18	20240823	5000	103.00	20240419	8.82	N	039610	500	52 억	72461	N	N	0	N	N
165	20241202	130435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10010	-1150	5	-10.30	9747048280	956016	150.26	10700	10750	9840	14500	7820	11160	10195.48	0.70	0	-64891	11593	11376	11133	10916	10673	11485	11025	52	3340	500	7140	10	1	10410400	1042	12.92	1.18	12	9.18	775.00	8503.00	15420	20240823	-35.08	5000	20240419	100.20	15420	-35.08	20240823	5000	100.20	20240419	15420	-35.08	20240823	5000	100.20	20240419	8.82	N	039610	500	52 억	72461	N	N	0	N	N
166	20241202	120449	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	-1120	5	-10.04	8999785050	881492	138.55	10700	10750	9840	14500	7820	11160	10209.72	0.70	0	-61550	11593	11376	11133	10916	10673	11485	11025	52	3340	500	7140	10	1	10410400	1045	12.95	1.18	12	8.47	775.00	8503.00	15420	20240823	-34.89	5000	20240419	100.80	15420	-34.89	20240823	5000	100.80	20240419	15420	-34.89	20240823	5000	100.80	20240419	8.82	N	039610	500	52 억	72461	N	N	0	N	N
167	20241202	110424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10030	-1130	5	-10.13	7417835590	722564	113.57	10700	10750	9940	14500	7820	11160	10265.99	0.70	0	-47704	11593	11376	11133	10916	10673	11485	11025	52	3340	500	7140	10	1	10410400	1044	12.94	1.18	12	6.94	775.00	8503.00	15420	20240823	-34.95	5000	20240419	100.60	15420	-34.95	20240823	5000	100.60	20240419	15420	-34.95	20240823	5000	100.60	20240419	8.82	N	039610	500	52 억	72461	N	N	0	N	N
168	20241202	100422	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10130	-1030	5	-9.23	6221882680	603255	94.82	10700	10750	9950	14500	7820	11160	10313.85	0.70	0	-23737	11593	11376	11133	10916	10673	11485	11025	52	3340	500	7140	10	1	10410400	1055	13.07	1.19	12	5.79	775.00	8503.00	15420	20240823	-34.31	5000	20240419	102.60	15420	-34.31	20240823	5000	102.60	20240419	15420	-34.31	20240823	5000	102.60	20240419	8.82	N	039610	500	52 억	72461	N	N	0	N	N
169	20241202	090423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10620	-540	5	-4.84	1305681560	123345	19.39	10700	10750	10410	14500	7820	11160	10585.60	0.70	0	1967	11593	11376	11133	10916	10673	11485	11025	52	3340	500	7140	10	1	10410400	1106	13.70	1.25	12	1.18	775.00	8503.00	15420	20240823	-31.13	5000	20240419	112.40	15420	-31.13	20240823	5000	112.40	20240419	15420	-31.13	20240823	5000	112.40	20240419	8.82	N	039610	500	52 억	72461	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History