KissMeData/302430/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 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	161205	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7170	70	2	0.99	46795360	6563	32.65	7180	7230	7000	9230	4970	7100	7130.18	0.07	2172	3172	7473	7286	7183	6996	6893	7235	6945	49	2130	500	4970	10	1	9833208	705	9.03	1.09	12	0.07	794.00	6598.00	15260	20240312	-53.01	6810	20241210	5.29	15260	-53.01	20240312	6810	5.29	20241210	15260	-53.01	20240312	6810	5.29	20241210	1.34	N	302430	500	49 억	6696	N	N	N	N
3	20241231	151150	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7170	70	2	0.99	46795360	6563	32.65	7180	7230	7000	9230	4970	7100	7130.18	0.07	2172	3172	7473	7286	7183	6996	6893	7235	6945	49	2130	500	4970	10	1	9833208	705	9.03	1.09	12	0.07	794.00	6598.00	15260	20240312	-53.01	6810	20241210	5.29	15260	-53.01	20240312	6810	5.29	20241210	15260	-53.01	20240312	6810	5.29	20241210	1.34	N	302430	500	49 억	6696	N	N	N	N
4	20241231	141205	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7170	70	2	0.99	46795360	6563	32.65	7180	7230	7000	9230	4970	7100	7130.18	0.07	2172	3172	7473	7286	7183	6996	6893	7235	6945	49	2130	500	4970	10	1	9833208	705	9.03	1.09	12	0.07	794.00	6598.00	15260	20240312	-53.01	6810	20241210	5.29	15260	-53.01	20240312	6810	5.29	20241210	15260	-53.01	20240312	6810	5.29	20241210	1.34	N	302430	500	49 억	6696	N	N	N	N
5	20241231	131205	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7170	70	2	0.99	46795360	6563	32.65	7180	7230	7000	9230	4970	7100	7130.18	0.07	2172	3172	7473	7286	7183	6996	6893	7235	6945	49	2130	500	4970	10	1	9833208	705	9.03	1.09	12	0.07	794.00	6598.00	15260	20240312	-53.01	6810	20241210	5.29	15260	-53.01	20240312	6810	5.29	20241210	15260	-53.01	20240312	6810	5.29	20241210	1.34	N	302430	500	49 억	6696	N	N	N	N
6	20241231	121204	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7170	70	2	0.99	46795360	6563	32.65	7180	7230	7000	9230	4970	7100	7130.18	0.07	2172	3172	7473	7286	7183	6996	6893	7235	6945	49	2130	500	4970	10	1	9833208	705	9.03	1.09	12	0.07	794.00	6598.00	15260	20240312	-53.01	6810	20241210	5.29	15260	-53.01	20240312	6810	5.29	20241210	15260	-53.01	20240312	6810	5.29	20241210	1.34	N	302430	500	49 억	6696	N	N	N	N
7	20241231	111204	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7170	70	2	0.99	46795360	6563	32.65	7180	7230	7000	9230	4970	7100	7130.18	0.07	2172	3172	7473	7286	7183	6996	6893	7235	6945	49	2130	500	4970	10	1	9833208	705	9.03	1.09	12	0.07	794.00	6598.00	15260	20240312	-53.01	6810	20241210	5.29	15260	-53.01	20240312	6810	5.29	20241210	15260	-53.01	20240312	6810	5.29	20241210	1.34	N	302430	500	49 억	6696	N	N	N	N
8	20241231	101157	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7170	70	2	0.99	46795360	6563	32.65	7180	7230	7000	9230	4970	7100	7130.18	0.07	2172	3172	7473	7286	7183	6996	6893	7235	6945	49	2130	500	4970	10	1	9833208	705	9.03	1.09	12	0.07	794.00	6598.00	15260	20240312	-53.01	6810	20241210	5.29	15260	-53.01	20240312	6810	5.29	20241210	15260	-53.01	20240312	6810	5.29	20241210	1.34	N	302430	500	49 억	6696	N	N	N	N
9	20241231	091159	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7170	70	2	0.99	46795360	6563	32.65	7180	7230	7000	9230	4970	7100	7130.18	0.07	2172	3172	7473	7286	7183	6996	6893	7235	6945	49	2130	500	4970	10	1	9833208	705	9.03	1.09	12	0.07	794.00	6598.00	15260	20240312	-53.01	6810	20241210	5.29	15260	-53.01	20240312	6810	5.29	20241210	15260	-53.01	20240312	6810	5.29	20241210	1.34	N	302430	500	49 억	6696	N	N	N	N
10	20241230	161158	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7170	70	2	0.99	46795360	6563	32.65	7180	7230	7000	9230	4970	7100	7130.18	0.05	0	3172	7473	7286	7183	6996	6893	7235	6945	49	2130	500	4970	10	1	9833208	705	9.03	1.09	12	0.07	794.00	6598.00	15260	20240312	-53.01	6810	20241210	5.29	15260	-53.01	20240312	6810	5.29	20241210	15260	-53.01	20240312	6810	5.29	20241210	1.34	N	302430	500	49 억	4524	N	N	N	N
11	20241230	151201	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7150	50	2	0.70	43248270	6068	30.19	7180	7230	7000	9230	4970	7100	7127.27	0.05	0	2849	7473	7286	7183	6996	6893	7235	6945	49	2130	500	4970	10	1	9833208	703	9.01	1.08	12	0.06	794.00	6598.00	15260	20240312	-53.15	6810	20241210	4.99	15260	-53.15	20240312	6810	4.99	20241210	15260	-53.15	20240312	6810	4.99	20241210	1.34	N	302430	500	49 억	4524	N	N	N	N
12	20241230	141201	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7140	40	2	0.56	37843550	5313	26.43	7180	7230	7000	9230	4970	7100	7122.82	0.05	0	2250	7473	7286	7183	6996	6893	7235	6945	49	2130	500	4970	10	1	9833208	702	8.99	1.08	12	0.05	794.00	6598.00	15260	20240312	-53.21	6810	20241210	4.85	15260	-53.21	20240312	6810	4.85	20241210	15260	-53.21	20240312	6810	4.85	20241210	1.34	N	302430	500	49 억	4524	N	N	N	N
13	20241230	131202	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7100	0	3	0.00	35913730	5042	25.08	7180	7230	7000	9230	4970	7100	7122.91	0.05	0	2067	7473	7286	7183	6996	6893	7235	6945	49	2130	500	4970	10	1	9833208	698	8.94	1.08	12	0.05	794.00	6598.00	15260	20240312	-53.47	6810	20241210	4.26	15260	-53.47	20240312	6810	4.26	20241210	15260	-53.47	20240312	6810	4.26	20241210	1.34	N	302430	500	49 억	4524	N	N	N	N
14	20241230	121157	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7120	20	2	0.28	27878360	3914	19.47	7180	7230	7000	9230	4970	7100	7122.73	0.05	0	1782	7473	7286	7183	6996	6893	7235	6945	49	2130	500	4970	10	1	9833208	700	8.97	1.08	12	0.04	794.00	6598.00	15260	20240312	-53.34	6810	20241210	4.55	15260	-53.34	20240312	6810	4.55	20241210	15260	-53.34	20240312	6810	4.55	20241210	1.34	N	302430	500	49 억	4524	N	N	N	N
15	20241230	111159	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7110	10	2	0.14	18099570	2539	12.63	7180	7230	7000	9230	4970	7100	7128.62	0.05	0	692	7473	7286	7183	6996	6893	7235	6945	49	2130	500	4970	10	1	9833208	699	8.95	1.08	12	0.03	794.00	6598.00	15260	20240312	-53.41	6810	20241210	4.41	15260	-53.41	20240312	6810	4.41	20241210	15260	-53.41	20240312	6810	4.41	20241210	1.34	N	302430	500	49 억	4524	N	N	N	N
16	20241230	101159	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7170	70	2	0.99	10303400	1446	7.19	7180	7230	7000	9230	4970	7100	7125.45	0.05	0	340	7473	7286	7183	6996	6893	7235	6945	49	2130	500	4970	10	1	9833208	705	9.03	1.09	12	0.01	794.00	6598.00	15260	20240312	-53.01	6810	20241210	5.29	15260	-53.01	20240312	6810	5.29	20241210	15260	-53.01	20240312	6810	5.29	20241210	1.34	N	302430	500	49 억	4524	N	N	N	N
17	20241230	091201	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	7160	60	2	0.85	4836970	685	3.41	7180	7180	7000	9230	4970	7100	7061.27	0.05	0	-11	7473	7286	7183	6996	6893	7235	6945	49	2130	500	4970	10	1	9833208	704	9.02	1.09	12	0.01	794.00	6598.00	15260	20240312	-53.08	6810	20241210	5.14	15260	-53.08	20240312	6810	5.14	20241210	15260	-53.08	20240312	6810	5.14	20241210	1.34	N	302430	500	49 억	4524	N	N	N	N
18	20241227	161154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7100	-230	5	-3.14	143988900	20101	304.28	7370	7370	7080	9520	5140	7330	7163.75	0.01	0	4528	7663	7496	7383	7216	7103	7440	7160	49	2190	500	5130	10	1	9833208	698	8.94	1.08	12	0.20	794.00	6598.00	15260	20240312	-53.47	6810	20241210	4.26	15260	-53.47	20240312	6810	4.26	20241210	15260	-53.47	20240312	6810	4.26	20241210	1.35	N	302430	500	49 억	496	N	N	N	N
19	20241227	151153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7130	-200	5	-2.73	138923000	19388	293.49	7370	7370	7080	9520	5140	7330	7165.41	0.01	0	4922	7663	7496	7383	7216	7103	7440	7160	49	2190	500	5130	10	1	9833208	701	8.98	1.08	12	0.20	794.00	6598.00	15260	20240312	-53.28	6810	20241210	4.70	15260	-53.28	20240312	6810	4.70	20241210	15260	-53.28	20240312	6810	4.70	20241210	1.35	N	302430	500	49 억	496	N	N	N	N
20	20241227	141156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7100	-230	5	-3.14	123418520	17210	260.52	7370	7370	7080	9520	5140	7330	7171.33	0.01	0	4645	7663	7496	7383	7216	7103	7440	7160	49	2190	500	5130	10	1	9833208	698	8.94	1.08	12	0.18	794.00	6598.00	15260	20240312	-53.47	6810	20241210	4.26	15260	-53.47	20240312	6810	4.26	20241210	15260	-53.47	20240312	6810	4.26	20241210	1.35	N	302430	500	49 억	496	N	N	N	N
21	20241227	131153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7330	0	3	0.00	74285840	10292	155.80	7370	7370	7120	9520	5140	7330	7217.82	0.01	0	1691	7663	7496	7383	7216	7103	7440	7160	49	2190	500	5130	10	1	9833208	721	9.23	1.11	12	0.10	794.00	6598.00	15260	20240312	-51.97	6810	20241210	7.64	15260	-51.97	20240312	6810	7.64	20241210	15260	-51.97	20240312	6810	7.64	20241210	1.35	N	302430	500	49 억	496	N	N	N	N
22	20241227	121155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7120	-210	5	-2.86	51012810	7069	107.01	7370	7370	7120	9520	5140	7330	7216.41	0.01	0	2259	7663	7496	7383	7216	7103	7440	7160	49	2190	500	5130	10	1	9833208	700	8.97	1.08	12	0.07	794.00	6598.00	15260	20240312	-53.34	6810	20241210	4.55	15260	-53.34	20240312	6810	4.55	20241210	15260	-53.34	20240312	6810	4.55	20241210	1.35	N	302430	500	49 억	496	N	N	N	N
23	20241227	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	-60	5	-0.82	31298490	4322	65.43	7370	7370	7200	9520	5140	7330	7241.67	0.01	0	1762	7663	7496	7383	7216	7103	7440	7160	49	2190	500	5130	10	1	9833208	715	9.16	1.10	12	0.04	794.00	6598.00	15260	20240312	-52.36	6810	20241210	6.75	15260	-52.36	20240312	6810	6.75	20241210	15260	-52.36	20240312	6810	6.75	20241210	1.35	N	302430	500	49 억	496	N	N	N	N
24	20241227	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	-60	5	-0.82	29746500	4109	62.20	7370	7370	7200	9520	5140	7330	7239.35	0.01	0	1756	7663	7496	7383	7216	7103	7440	7160	49	2190	500	5130	10	1	9833208	715	9.16	1.10	12	0.04	794.00	6598.00	15260	20240312	-52.36	6810	20241210	6.75	15260	-52.36	20240312	6810	6.75	20241210	15260	-52.36	20240312	6810	6.75	20241210	1.35	N	302430	500	49 억	496	N	N	N	N
25	20241227	091157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	-60	5	-0.82	1098930	150	2.27	7370	7370	7270	9520	5140	7330	7326.20	0.01	0	-47	7663	7496	7383	7216	7103	7440	7160	49	2190	500	5130	10	1	9833208	715	9.16	1.10	12	0.00	794.00	6598.00	15260	20240312	-52.36	6810	20241210	6.75	15260	-52.36	20240312	6810	6.75	20241210	15260	-52.36	20240312	6810	6.75	20241210	1.35	N	302430	500	49 억	496	N	N	N	N
26	20241226	161148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7330	-100	5	-1.35	48604410	6606	100.38	7470	7550	7270	9650	5210	7430	7357.62	0.01	0	-92	7676	7552	7476	7352	7276	7530	7330	49	2220	500	5200	10	1	9833208	721	9.23	1.11	12	0.07	794.00	6598.00	15260	20240312	-51.97	6810	20241210	7.64	15260	-51.97	20240312	6810	7.64	20241210	15260	-51.97	20240312	6810	7.64	20241210	1.37	N	302430	500	49 억	588	N	N	N	N
27	20241226	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7330	-100	5	-1.35	46925820	6377	96.90	7470	7550	7270	9650	5210	7430	7358.60	0.01	0	34	7676	7552	7476	7352	7276	7530	7330	49	2220	500	5200	10	1	9833208	721	9.23	1.11	12	0.06	794.00	6598.00	15260	20240312	-51.97	6810	20241210	7.64	15260	-51.97	20240312	6810	7.64	20241210	15260	-51.97	20240312	6810	7.64	20241210	1.37	N	302430	500	49 억	588	N	N	N	N
28	20241226	141144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7350	-80	5	-1.08	19216010	2588	39.33	7470	7550	7310	9650	5210	7430	7425.04	0.01	0	-251	7676	7552	7476	7352	7276	7530	7330	49	2220	500	5200	10	1	9833208	723	9.26	1.11	12	0.03	794.00	6598.00	15260	20240312	-51.83	6810	20241210	7.93	15260	-51.83	20240312	6810	7.93	20241210	15260	-51.83	20240312	6810	7.93	20241210	1.37	N	302430	500	49 억	588	N	N	N	N
29	20241226	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7410	-20	5	-0.27	13439160	1803	27.40	7470	7550	7310	9650	5210	7430	7453.78	0.01	0	-85	7676	7552	7476	7352	7276	7530	7330	49	2220	500	5200	10	1	9833208	729	9.33	1.12	12	0.02	794.00	6598.00	15260	20240312	-51.44	6810	20241210	8.81	15260	-51.44	20240312	6810	8.81	20241210	15260	-51.44	20240312	6810	8.81	20241210	1.37	N	302430	500	49 억	588	N	N	N	N
30	20241226	121142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7450	20	2	0.27	10533020	1409	21.41	7470	7550	7400	9650	5210	7430	7475.53	0.01	0	-118	7676	7552	7476	7352	7276	7530	7330	49	2220	500	5200	10	1	9833208	733	9.38	1.13	12	0.01	794.00	6598.00	15260	20240312	-51.18	6810	20241210	9.40	15260	-51.18	20240312	6810	9.40	20241210	15260	-51.18	20240312	6810	9.40	20241210	1.37	N	302430	500	49 억	588	N	N	N	N
31	20241226	111141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7510	80	2	1.08	10093520	1350	20.51	7470	7550	7400	9650	5210	7430	7476.68	0.01	0	-117	7676	7552	7476	7352	7276	7530	7330	49	2220	500	5200	10	1	9833208	738	9.46	1.14	12	0.01	794.00	6598.00	15260	20240312	-50.79	6810	20241210	10.28	15260	-50.79	20240312	6810	10.28	20241210	15260	-50.79	20240312	6810	10.28	20241210	1.37	N	302430	500	49 억	588	N	N	N	N
32	20241226	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7510	80	2	1.08	7839640	1050	15.96	7470	7550	7400	9650	5210	7430	7466.32	0.01	0	-120	7676	7552	7476	7352	7276	7530	7330	49	2220	500	5200	10	1	9833208	738	9.46	1.14	12	0.01	794.00	6598.00	15260	20240312	-50.79	6810	20241210	10.28	15260	-50.79	20240312	6810	10.28	20241210	15260	-50.79	20240312	6810	10.28	20241210	1.37	N	302430	500	49 억	588	N	N	N	N
33	20241226	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7450	20	2	0.27	410660	55	0.84	7470	7470	7450	9650	5210	7430	7466.55	0.01	0	-10	7676	7552	7476	7352	7276	7530	7330	49	2220	500	5200	10	1	9833208	733	9.38	1.13	12	0.00	794.00	6598.00	15260	20240312	-51.18	6810	20241210	9.40	15260	-51.18	20240312	6810	9.40	20241210	15260	-51.18	20240312	6810	9.40	20241210	1.37	N	302430	500	49 억	588	N	N	N	N
34	20241224	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7430	-90	5	-1.20	49094900	6581	64.66	7430	7600	7400	9770	5270	7520	7460.08	0.00	0	1584	7626	7572	7496	7442	7366	7600	7470	49	2250	500	5260	10	1	9833208	731	9.36	1.13	12	0.07	794.00	6598.00	15260	20240312	-51.31	6810	20241210	9.10	15260	-51.31	20240312	6810	9.10	20241210	15260	-51.31	20240312	6810	9.10	20241210	1.37	N	302430	500	49 억	0	N	N	N	N
35	20241224	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7450	-70	5	-0.93	43173050	5785	56.84	7430	7600	7400	9770	5270	7520	7462.91	0.00	0	1295	7626	7572	7496	7442	7366	7600	7470	49	2250	500	5260	10	1	9833208	733	9.38	1.13	12	0.06	794.00	6598.00	15260	20240312	-51.18	6810	20241210	9.40	15260	-51.18	20240312	6810	9.40	20241210	15260	-51.18	20240312	6810	9.40	20241210	1.37	N	302430	500	49 억	0	N	N	N	N
36	20241224	141140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	-20	5	-0.27	38002160	5091	50.02	7430	7600	7400	9770	5270	7520	7464.55	0.00	0	1207	7626	7572	7496	7442	7366	7600	7470	49	2250	500	5260	10	1	9833208	737	9.45	1.14	12	0.05	794.00	6598.00	15260	20240312	-50.85	6810	20241210	10.13	15260	-50.85	20240312	6810	10.13	20241210	15260	-50.85	20240312	6810	10.13	20241210	1.37	N	302430	500	49 억	0	N	N	N	N
37	20241224	131142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7520	0	3	0.00	37543370	5030	49.42	7430	7600	7400	9770	5270	7520	7463.87	0.00	0	1196	7626	7572	7496	7442	7366	7600	7470	49	2250	500	5260	10	1	9833208	739	9.47	1.14	12	0.05	794.00	6598.00	15260	20240312	-50.72	6810	20241210	10.43	15260	-50.72	20240312	6810	10.43	20241210	15260	-50.72	20240312	6810	10.43	20241210	1.37	N	302430	500	49 억	0	N	N	N	N
38	20241224	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7490	-30	5	-0.40	35540350	4763	46.80	7430	7600	7400	9770	5270	7520	7461.73	0.00	0	1153	7626	7572	7496	7442	7366	7600	7470	49	2250	500	5260	10	1	9833208	737	9.43	1.14	12	0.05	794.00	6598.00	15260	20240312	-50.92	6810	20241210	9.99	15260	-50.92	20240312	6810	9.99	20241210	15260	-50.92	20240312	6810	9.99	20241210	1.37	N	302430	500	49 억	0	N	N	N	N
39	20241224	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7490	-30	5	-0.40	30396930	4074	40.03	7430	7600	7400	9770	5270	7520	7461.17	0.00	0	1059	7626	7572	7496	7442	7366	7600	7470	49	2250	500	5260	10	1	9833208	737	9.43	1.14	12	0.04	794.00	6598.00	15260	20240312	-50.92	6810	20241210	9.99	15260	-50.92	20240312	6810	9.99	20241210	15260	-50.92	20240312	6810	9.99	20241210	1.37	N	302430	500	49 억	0	N	N	N	N
40	20241224	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7450	-70	5	-0.93	18447260	2468	24.25	7430	7600	7430	9770	5270	7520	7474.54	0.00	0	619	7626	7572	7496	7442	7366	7600	7470	49	2250	500	5260	10	1	9833208	733	9.38	1.13	12	0.03	794.00	6598.00	15260	20240312	-51.18	6810	20241210	9.40	15260	-51.18	20240312	6810	9.40	20241210	15260	-51.18	20240312	6810	9.40	20241210	1.37	N	302430	500	49 억	0	N	N	N	N
41	20241224	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7520	0	3	0.00	5779720	775	7.61	7430	7600	7430	9770	5270	7520	7457.54	0.00	0	52	7626	7572	7496	7442	7366	7600	7470	49	2250	500	5260	10	1	9833208	739	9.47	1.14	12	0.01	794.00	6598.00	15260	20240312	-50.72	6810	20241210	10.43	15260	-50.72	20240312	6810	10.43	20241210	15260	-50.72	20240312	6810	10.43	20241210	1.37	N	302430	500	49 억	0	N	N	N	N
42	20241223	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7520	90	2	1.21	75865880	10156	136.32	7470	7550	7420	9650	5210	7430	7470.06	0.00	0	3247	7956	7692	7546	7282	7136	7620	7210	49	2220	500	5200	10	1	9833208	739	9.47	1.14	12	0.10	794.00	6598.00	15260	20240312	-50.72	6810	20241210	10.43	15260	-50.72	20240312	6810	10.43	20241210	15260	-50.72	20240312	6810	10.43	20241210	1.38	N	302430	500	49 억	0	N	N	N	N
43	20241223	151138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7530	100	2	1.35	74211550	9936	133.37	7470	7550	7420	9650	5210	7430	7468.96	0.00	0	3257	7956	7692	7546	7282	7136	7620	7210	49	2220	500	5200	10	1	9833208	740	9.48	1.14	12	0.10	794.00	6598.00	15260	20240312	-50.66	6810	20241210	10.57	15260	-50.66	20240312	6810	10.57	20241210	15260	-50.66	20240312	6810	10.57	20241210	1.38	N	302430	500	49 억	0	N	N	N	N
44	20241223	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7520	90	2	1.21	62844090	8418	112.99	7470	7520	7420	9650	5210	7430	7465.44	0.00	0	3314	7956	7692	7546	7282	7136	7620	7210	49	2220	500	5200	10	1	9833208	739	9.47	1.14	12	0.09	794.00	6598.00	15260	20240312	-50.72	6810	20241210	10.43	15260	-50.72	20240312	6810	10.43	20241210	15260	-50.72	20240312	6810	10.43	20241210	1.38	N	302430	500	49 억	0	N	N	N	N
45	20241223	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7440	10	2	0.13	46696140	6256	83.97	7470	7520	7420	9650	5210	7430	7464.22	0.00	0	2192	7956	7692	7546	7282	7136	7620	7210	49	2220	500	5200	10	1	9833208	732	9.37	1.13	12	0.06	794.00	6598.00	15260	20240312	-51.25	6810	20241210	9.25	15260	-51.25	20240312	6810	9.25	20241210	15260	-51.25	20240312	6810	9.25	20241210	1.38	N	302430	500	49 억	0	N	N	N	N
46	20241223	121136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7470	40	2	0.54	40386580	5407	72.58	7470	7520	7420	9650	5210	7430	7469.31	0.00	0	2025	7956	7692	7546	7282	7136	7620	7210	49	2220	500	5200	10	1	9833208	735	9.41	1.13	12	0.05	794.00	6598.00	15260	20240312	-51.05	6810	20241210	9.69	15260	-51.05	20240312	6810	9.69	20241210	15260	-51.05	20240312	6810	9.69	20241210	1.38	N	302430	500	49 억	0	N	N	N	N
47	20241223	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7480	50	2	0.67	33215540	4448	59.70	7470	7520	7420	9650	5210	7430	7467.52	0.00	0	1508	7956	7692	7546	7282	7136	7620	7210	49	2220	500	5200	10	1	9833208	736	9.42	1.13	12	0.05	794.00	6598.00	15260	20240312	-50.98	6810	20241210	9.84	15260	-50.98	20240312	6810	9.84	20241210	15260	-50.98	20240312	6810	9.84	20241210	1.38	N	302430	500	49 억	0	N	N	N	N
48	20241223	101126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7480	50	2	0.67	19017440	2550	34.23	7470	7520	7420	9650	5210	7430	7457.82	0.00	0	150	7956	7692	7546	7282	7136	7620	7210	49	2220	500	5200	10	1	9833208	736	9.42	1.13	12	0.03	794.00	6598.00	15260	20240312	-50.98	6810	20241210	9.84	15260	-50.98	20240312	6810	9.84	20241210	15260	-50.98	20240312	6810	9.84	20241210	1.38	N	302430	500	49 억	0	N	N	N	N
49	20241223	091132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7470	40	2	0.54	4927520	658	8.83	7470	7520	7470	9650	5210	7430	7488.63	0.00	0	-98	7956	7692	7546	7282	7136	7620	7210	49	2220	500	5200	10	1	9833208	735	9.41	1.13	12	0.01	794.00	6598.00	15260	20240312	-51.05	6810	20241210	9.69	15260	-51.05	20240312	6810	9.69	20241210	15260	-51.05	20240312	6810	9.69	20241210	1.38	N	302430	500	49 억	0	N	N	N	N
50	20241220	161127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7430	-290	5	-3.76	56069100	7450	255.57	7800	7810	7400	10030	5410	7720	7526.05	0.00	0	-3148	8060	7890	7620	7450	7180	7755	7315	49	2310	500	5400	10	1	9833208	731	9.36	1.13	12	0.08	794.00	6598.00	15260	20240312	-51.31	6810	20241210	9.10	15260	-51.31	20240312	6810	9.10	20241210	15260	-51.31	20240312	6810	9.10	20241210	1.38	N	302430	500	49 억	0	N	N	N	N
51	20241220	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7420	-300	5	-3.89	54142760	7191	246.69	7800	7810	7400	10030	5410	7720	7529.24	0.00	0	-3097	8060	7890	7620	7450	7180	7755	7315	49	2310	500	5400	10	1	9833208	730	9.35	1.12	12	0.07	794.00	6598.00	15260	20240312	-51.38	6810	20241210	8.96	15260	-51.38	20240312	6810	8.96	20241210	15260	-51.38	20240312	6810	8.96	20241210	1.38	N	302430	500	49 억	0	N	N	N	N
52	20241220	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7470	-250	5	-3.24	50961840	6764	232.04	7800	7810	7400	10030	5410	7720	7534.28	0.00	0	-3014	8060	7890	7620	7450	7180	7755	7315	49	2310	500	5400	10	1	9833208	735	9.41	1.13	12	0.07	794.00	6598.00	15260	20240312	-51.05	6810	20241210	9.69	15260	-51.05	20240312	6810	9.69	20241210	15260	-51.05	20240312	6810	9.69	20241210	1.38	N	302430	500	49 억	0	N	N	N	N
53	20241220	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7490	-230	5	-2.98	30502670	4024	138.04	7800	7810	7480	10030	5410	7720	7580.19	0.00	0	-2305	8060	7890	7620	7450	7180	7755	7315	49	2310	500	5400	10	1	9833208	737	9.43	1.14	12	0.04	794.00	6598.00	15260	20240312	-50.92	6810	20241210	9.99	15260	-50.92	20240312	6810	9.99	20241210	15260	-50.92	20240312	6810	9.99	20241210	1.38	N	302430	500	49 억	0	N	N	N	N
54	20241220	121126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7490	-230	5	-2.98	24416470	3212	110.19	7800	7810	7480	10030	5410	7720	7601.64	0.00	0	-1927	8060	7890	7620	7450	7180	7755	7315	49	2310	500	5400	10	1	9833208	737	9.43	1.14	12	0.03	794.00	6598.00	15260	20240312	-50.92	6810	20241210	9.99	15260	-50.92	20240312	6810	9.99	20241210	15260	-50.92	20240312	6810	9.99	20241210	1.38	N	302430	500	49 억	0	N	N	N	N
55	20241220	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7510	-210	5	-2.72	16728850	2187	75.03	7800	7810	7480	10030	5410	7720	7649.22	0.00	0	-1016	8060	7890	7620	7450	7180	7755	7315	49	2310	500	5400	10	1	9833208	738	9.46	1.14	12	0.02	794.00	6598.00	15260	20240312	-50.79	6810	20241210	10.28	15260	-50.79	20240312	6810	10.28	20241210	15260	-50.79	20240312	6810	10.28	20241210	1.38	N	302430	500	49 억	0	N	N	N	N
56	20241220	101127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	-50	5	-0.65	12870080	1675	57.46	7800	7810	7480	10030	5410	7720	7683.63	0.00	0	-710	8060	7890	7620	7450	7180	7755	7315	49	2310	500	5400	10	1	9833208	754	9.66	1.16	12	0.02	794.00	6598.00	15260	20240312	-49.74	6810	20241210	12.63	15260	-49.74	20240312	6810	12.63	20241210	15260	-49.74	20240312	6810	12.63	20241210	1.38	N	302430	500	49 억	0	N	N	N	N
57	20241220	091128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7660	-60	5	-0.78	7729030	993	34.07	7800	7810	7640	10030	5410	7720	7783.51	0.00	0	-502	8060	7890	7620	7450	7180	7755	7315	49	2310	500	5400	10	1	9833208	753	9.65	1.16	12	0.01	794.00	6598.00	15260	20240312	-49.80	6810	20241210	12.48	15260	-49.80	20240312	6810	12.48	20241210	15260	-49.80	20240312	6810	12.48	20241210	1.38	N	302430	500	49 억	0	N	N	N	N
58	20241219	161123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7720	-70	5	-0.90	22249900	2915	175.71	7790	7790	7350	10120	5460	7790	7630.71	0.00	0	7	8083	7936	7723	7576	7363	8010	7650	49	2330	500	5450	10	1	9833208	759	9.72	1.17	12	0.03	794.00	6598.00	15260	20240312	-49.41	6810	20241210	13.36	15260	-49.41	20240312	6810	13.36	20241210	15260	-49.41	20240312	6810	13.36	20241210	1.42	N	302430	500	49 억	0	N	N	N	N
59	20241219	151122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	-180	5	-2.31	19788840	2594	156.36	7790	7790	7350	10120	5460	7790	7626.17	0.00	0	127	8083	7936	7723	7576	7363	8010	7650	49	2330	500	5450	10	1	9833208	748	9.58	1.15	12	0.03	794.00	6598.00	15260	20240312	-50.13	6810	20241210	11.75	15260	-50.13	20240312	6810	11.75	20241210	15260	-50.13	20240312	6810	11.75	20241210	1.42	N	302430	500	49 억	0	N	N	N	N
60	20241219	141124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7710	-80	5	-1.03	18354570	2407	145.09	7790	7790	7350	10120	5460	7790	7622.72	0.00	0	180	8083	7936	7723	7576	7363	8010	7650	49	2330	500	5450	10	1	9833208	758	9.71	1.17	12	0.02	794.00	6598.00	15260	20240312	-49.48	6810	20241210	13.22	15260	-49.48	20240312	6810	13.22	20241210	15260	-49.48	20240312	6810	13.22	20241210	1.42	N	302430	500	49 억	0	N	N	N	N
61	20241219	131122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	-140	5	-1.80	14684180	1928	116.21	7790	7790	7350	10120	5460	7790	7612.60	0.00	0	387	8083	7936	7723	7576	7363	8010	7650	49	2330	500	5450	10	1	9833208	752	9.63	1.16	12	0.02	794.00	6598.00	15260	20240312	-49.87	6810	20241210	12.33	15260	-49.87	20240312	6810	12.33	20241210	15260	-49.87	20240312	6810	12.33	20241210	1.42	N	302430	500	49 억	0	N	N	N	N
62	20241219	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	-180	5	-2.31	13080900	1718	103.56	7790	7790	7350	10120	5460	7790	7609.83	0.00	0	482	8083	7936	7723	7576	7363	8010	7650	49	2330	500	5450	10	1	9833208	748	9.58	1.15	12	0.02	794.00	6598.00	15260	20240312	-50.13	6810	20241210	11.75	15260	-50.13	20240312	6810	11.75	20241210	15260	-50.13	20240312	6810	11.75	20241210	1.42	N	302430	500	49 억	0	N	N	N	N
63	20241219	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	-180	5	-2.31	12062520	1584	95.48	7790	7790	7350	10120	5460	7790	7610.70	0.00	0	522	8083	7936	7723	7576	7363	8010	7650	49	2330	500	5450	10	1	9833208	748	9.58	1.15	12	0.02	794.00	6598.00	15260	20240312	-50.13	6810	20241210	11.75	15260	-50.13	20240312	6810	11.75	20241210	15260	-50.13	20240312	6810	11.75	20241210	1.42	N	302430	500	49 억	0	N	N	N	N
64	20241219	101115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	-40	5	-0.51	10122260	1326	79.93	7790	7790	7350	10120	5460	7790	7628.82	0.00	0	432	8083	7936	7723	7576	7363	8010	7650	49	2330	500	5450	10	1	9833208	762	9.76	1.17	12	0.01	794.00	6598.00	15260	20240312	-49.21	6810	20241210	13.80	15260	-49.21	20240312	6810	13.80	20241210	15260	-49.21	20240312	6810	13.80	20241210	1.42	N	302430	500	49 억	0	N	N	N	N
65	20241219	091125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	-160	5	-2.05	5753680	761	45.87	7790	7790	7350	10120	5460	7790	7547.96	0.00	0	15	8083	7936	7723	7576	7363	8010	7650	49	2330	500	5450	10	1	9833208	750	9.61	1.16	12	0.01	794.00	6598.00	15260	20240312	-50.00	6810	20241210	12.04	15260	-50.00	20240312	6810	12.04	20241210	15260	-50.00	20240312	6810	12.04	20241210	1.42	N	302430	500	49 억	0	N	N	N	N
66	20241218	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	-40	5	-0.51	12864940	1659	28.33	7770	7870	7510	10170	5490	7830	7754.61	0.00	0	-212	7956	7892	7786	7722	7616	7925	7755	49	2340	500	5480	10	1	9833208	766	9.81	1.18	12	0.02	794.00	6598.00	15260	20240312	-48.95	6810	20241210	14.39	15260	-48.95	20240312	6810	14.39	20241210	15260	-48.95	20240312	6810	14.39	20241210	1.50	N	302430	500	49 억	169	N	N	N	N
67	20241218	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7780	-50	5	-0.64	10987670	1418	24.21	7770	7870	7510	10170	5490	7830	7748.71	0.00	0	-210	7956	7892	7786	7722	7616	7925	7755	49	2340	500	5480	10	1	9833208	765	9.80	1.18	12	0.01	794.00	6598.00	15260	20240312	-49.02	6810	20241210	14.24	15260	-49.02	20240312	6810	14.24	20241210	15260	-49.02	20240312	6810	14.24	20241210	1.50	N	302430	500	49 억	169	N	N	N	N
68	20241218	141121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7800	-30	5	-0.38	8386550	1083	18.49	7770	7870	7510	10170	5490	7830	7743.81	0.00	0	-213	7956	7892	7786	7722	7616	7925	7755	49	2340	500	5480	10	1	9833208	767	9.82	1.18	12	0.01	794.00	6598.00	15260	20240312	-48.89	6810	20241210	14.54	15260	-48.89	20240312	6810	14.54	20241210	15260	-48.89	20240312	6810	14.54	20241210	1.50	N	302430	500	49 억	169	N	N	N	N
69	20241218	131122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	-40	5	-0.51	8199540	1059	18.08	7770	7870	7510	10170	5490	7830	7742.72	0.00	0	-194	7956	7892	7786	7722	7616	7925	7755	49	2340	500	5480	10	1	9833208	766	9.81	1.18	12	0.01	794.00	6598.00	15260	20240312	-48.95	6810	20241210	14.39	15260	-48.95	20240312	6810	14.39	20241210	15260	-48.95	20240312	6810	14.39	20241210	1.50	N	302430	500	49 억	169	N	N	N	N
70	20241218	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	-80	5	-1.02	6519920	842	14.38	7770	7870	7510	10170	5490	7830	7743.37	0.00	0	-75	7956	7892	7786	7722	7616	7925	7755	49	2340	500	5480	10	1	9833208	762	9.76	1.17	12	0.01	794.00	6598.00	15260	20240312	-49.21	6810	20241210	13.80	15260	-49.21	20240312	6810	13.80	20241210	15260	-49.21	20240312	6810	13.80	20241210	1.50	N	302430	500	49 억	169	N	N	N	N
71	20241218	111118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7840	10	2	0.13	5047720	653	11.15	7770	7870	7510	10170	5490	7830	7730.05	0.00	0	36	7956	7892	7786	7722	7616	7925	7755	49	2340	500	5480	10	1	9833208	771	9.87	1.19	12	0.01	794.00	6598.00	15260	20240312	-48.62	6810	20241210	15.12	15260	-48.62	20240312	6810	15.12	20241210	15260	-48.62	20240312	6810	15.12	20241210	1.50	N	302430	500	49 억	169	N	N	N	N
72	20241218	101121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7730	-100	5	-1.28	4532890	587	10.02	7770	7820	7510	10170	5490	7830	7722.13	0.00	0	41	7956	7892	7786	7722	7616	7925	7755	49	2340	500	5480	10	1	9833208	760	9.74	1.17	12	0.01	794.00	6598.00	15260	20240312	-49.34	6810	20241210	13.51	15260	-49.34	20240312	6810	13.51	20241210	15260	-49.34	20240312	6810	13.51	20241210	1.50	N	302430	500	49 억	169	N	N	N	N
73	20241218	091125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7770	-60	5	-0.77	1724200	225	3.84	7770	7820	7510	10170	5490	7830	7663.11	0.00	0	22	7956	7892	7786	7722	7616	7925	7755	49	2340	500	5480	10	1	9833208	764	9.79	1.18	12	0.00	794.00	6598.00	15260	20240312	-49.08	6810	20241210	14.10	15260	-49.08	20240312	6810	14.10	20241210	15260	-49.08	20240312	6810	14.10	20241210	1.50	N	302430	500	49 억	169	N	N	N	N
74	20241217	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7830	20	2	0.26	45556610	5853	130.41	7680	7850	7680	10150	5470	7810	7783.46	0.01	0	-935	8076	7942	7806	7672	7536	8010	7740	49	2340	500	5460	10	1	9833208	770	9.86	1.19	12	0.06	794.00	6598.00	15260	20240312	-48.69	6810	20241210	14.98	15260	-48.69	20240312	6810	14.98	20241210	15260	-48.69	20240312	6810	14.98	20241210	1.50	N	302430	500	49 억	1104	N	N	N	N
75	20241217	151120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	0	3	0.00	41659500	5352	119.25	7680	7850	7680	10150	5470	7810	7783.91	0.01	0	-1162	8076	7942	7806	7672	7536	8010	7740	49	2340	500	5460	10	1	9833208	768	9.84	1.18	12	0.05	794.00	6598.00	15260	20240312	-48.82	6810	20241210	14.68	15260	-48.82	20240312	6810	14.68	20241210	15260	-48.82	20240312	6810	14.68	20241210	1.50	N	302430	500	49 억	1104	N	N	N	N
76	20241217	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7840	30	2	0.38	30316090	3896	86.81	7680	7850	7680	10150	5470	7810	7781.34	0.01	0	-1114	8076	7942	7806	7672	7536	8010	7740	49	2340	500	5460	10	1	9833208	771	9.87	1.19	12	0.04	794.00	6598.00	15260	20240312	-48.62	6810	20241210	15.12	15260	-48.62	20240312	6810	15.12	20241210	15260	-48.62	20240312	6810	15.12	20241210	1.50	N	302430	500	49 억	1104	N	N	N	N
77	20241217	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7840	30	2	0.38	21674750	2793	62.23	7680	7850	7680	10150	5470	7810	7760.38	0.01	0	-1018	8076	7942	7806	7672	7536	8010	7740	49	2340	500	5460	10	1	9833208	771	9.87	1.19	12	0.03	794.00	6598.00	15260	20240312	-48.62	6810	20241210	15.12	15260	-48.62	20240312	6810	15.12	20241210	15260	-48.62	20240312	6810	15.12	20241210	1.50	N	302430	500	49 억	1104	N	N	N	N
78	20241217	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7800	-10	5	-0.13	13798660	1783	39.73	7680	7850	7680	10150	5470	7810	7739.01	0.01	0	-883	8076	7942	7806	7672	7536	8010	7740	49	2340	500	5460	10	1	9833208	767	9.82	1.18	12	0.02	794.00	6598.00	15260	20240312	-48.89	6810	20241210	14.54	15260	-48.89	20240312	6810	14.54	20241210	15260	-48.89	20240312	6810	14.54	20241210	1.50	N	302430	500	49 억	1104	N	N	N	N
79	20241217	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7730	-80	5	-1.02	13549740	1751	39.02	7680	7850	7680	10150	5470	7810	7738.29	0.01	0	-862	8076	7942	7806	7672	7536	8010	7740	49	2340	500	5460	10	1	9833208	760	9.74	1.17	12	0.02	794.00	6598.00	15260	20240312	-49.34	6810	20241210	13.51	15260	-49.34	20240312	6810	13.51	20241210	15260	-49.34	20240312	6810	13.51	20241210	1.50	N	302430	500	49 억	1104	N	N	N	N
80	20241217	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	-60	5	-0.77	11363240	1470	32.75	7680	7850	7680	10150	5470	7810	7730.10	0.01	0	-587	8076	7942	7806	7672	7536	8010	7740	49	2340	500	5460	10	1	9833208	762	9.76	1.17	12	0.01	794.00	6598.00	15260	20240312	-49.21	6810	20241210	13.80	15260	-49.21	20240312	6810	13.80	20241210	15260	-49.21	20240312	6810	13.80	20241210	1.50	N	302430	500	49 억	1104	N	N	N	N
81	20241217	091118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7710	-100	5	-1.28	7437660	966	21.52	7680	7770	7680	10150	5470	7810	7699.44	0.01	0	-280	8076	7942	7806	7672	7536	8010	7740	49	2340	500	5460	10	1	9833208	758	9.71	1.17	12	0.01	794.00	6598.00	15260	20240312	-49.48	6810	20241210	13.22	15260	-49.48	20240312	6810	13.22	20241210	15260	-49.48	20240312	6810	13.22	20241210	1.50	N	302430	500	49 억	1104	N	N	N	N
82	20241216	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	70	2	0.90	35104820	4488	47.46	7730	7940	7670	10060	5420	7740	7821.98	0.01	0	35	8073	7906	7683	7516	7293	7990	7600	49	2320	500	5410	10	1	9833208	768	9.84	1.18	12	0.05	794.00	6598.00	15260	20240312	-48.82	6810	20241210	14.68	15260	-48.82	20240312	6810	14.68	20241210	15260	-48.82	20240312	6810	14.68	20241210	1.50	N	302430	500	49 억	1069	N	N	N	N
83	20241216	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7830	90	2	1.16	33964080	4342	45.91	7730	7940	7670	10060	5420	7740	7822.22	0.01	0	37	8073	7906	7683	7516	7293	7990	7600	49	2320	500	5410	10	1	9833208	770	9.86	1.19	12	0.04	794.00	6598.00	15260	20240312	-48.69	6810	20241210	14.98	15260	-48.69	20240312	6810	14.98	20241210	15260	-48.69	20240312	6810	14.98	20241210	1.50	N	302430	500	49 억	1069	N	N	N	N
84	20241216	141116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7860	120	2	1.55	32431350	4146	43.84	7730	7940	7670	10060	5420	7740	7822.32	0.01	0	42	8073	7906	7683	7516	7293	7990	7600	49	2320	500	5410	10	1	9833208	773	9.90	1.19	12	0.04	794.00	6598.00	15260	20240312	-48.49	6810	20241210	15.42	15260	-48.49	20240312	6810	15.42	20241210	15260	-48.49	20240312	6810	15.42	20241210	1.50	N	302430	500	49 억	1069	N	N	N	N
85	20241216	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7870	130	2	1.68	30310870	3875	40.97	7730	7940	7670	10060	5420	7740	7822.16	0.01	0	-75	8073	7906	7683	7516	7293	7990	7600	49	2320	500	5410	10	1	9833208	774	9.91	1.19	12	0.04	794.00	6598.00	15260	20240312	-48.43	6810	20241210	15.57	15260	-48.43	20240312	6810	15.57	20241210	15260	-48.43	20240312	6810	15.57	20241210	1.50	N	302430	500	49 억	1069	N	N	N	N
86	20241216	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	50	2	0.65	24244990	3099	32.77	7730	7940	7670	10060	5420	7740	7823.49	0.01	0	-90	8073	7906	7683	7516	7293	7990	7600	49	2320	500	5410	10	1	9833208	766	9.81	1.18	12	0.03	794.00	6598.00	15260	20240312	-48.95	6810	20241210	14.39	15260	-48.95	20240312	6810	14.39	20241210	15260	-48.95	20240312	6810	14.39	20241210	1.50	N	302430	500	49 억	1069	N	N	N	N
87	20241216	111116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7840	100	2	1.29	18614040	2377	25.13	7730	7940	7670	10060	5420	7740	7830.90	0.01	0	-228	8073	7906	7683	7516	7293	7990	7600	49	2320	500	5410	10	1	9833208	771	9.87	1.19	12	0.02	794.00	6598.00	15260	20240312	-48.62	6810	20241210	15.12	15260	-48.62	20240312	6810	15.12	20241210	15260	-48.62	20240312	6810	15.12	20241210	1.50	N	302430	500	49 억	1069	N	N	N	N
88	20241216	101117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7910	170	2	2.20	16069110	2055	21.73	7730	7940	7670	10060	5420	7740	7819.52	0.01	0	-101	8073	7906	7683	7516	7293	7990	7600	49	2320	500	5410	10	1	9833208	778	9.96	1.20	12	0.02	794.00	6598.00	15260	20240312	-48.17	6810	20241210	16.15	15260	-48.17	20240312	6810	16.15	20241210	15260	-48.17	20240312	6810	16.15	20241210	1.50	N	302430	500	49 억	1069	N	N	N	N
89	20241216	091117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7720	-20	5	-0.26	76860	10	0.11	7730	7730	7670	10060	5420	7740	7686.00	0.01	0	-2	8073	7906	7683	7516	7293	7990	7600	49	2320	500	5410	10	1	9833208	759	9.72	1.17	12	0.00	794.00	6598.00	15260	20240312	-49.41	6810	20241210	13.36	15260	-49.41	20240312	6810	13.36	20241210	15260	-49.41	20240312	6810	13.36	20241210	1.50	N	302430	500	49 억	1069	N	N	N	N
90	20241213	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7740	120	2	1.57	72715360	9456	107.00	7460	7850	7460	9900	5340	7620	7689.86	0.00	0	3745	7800	7710	7610	7520	7420	7660	7470	49	2280	500	5330	10	1	9833208	761	9.75	1.17	12	0.10	794.00	6598.00	15260	20240312	-49.28	6810	20241210	13.66	15260	-49.28	20240312	6810	13.66	20241210	15260	-49.28	20240312	6810	13.66	20241210	1.57	N	302430	500	49 억	0	N	N	N	N
91	20241213	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	190	2	2.49	68725120	8941	101.18	7460	7850	7460	9900	5340	7620	7686.51	0.00	0	3561	7800	7710	7610	7520	7420	7660	7470	49	2280	500	5330	10	1	9833208	768	9.84	1.18	12	0.09	794.00	6598.00	15260	20240312	-48.82	6810	20241210	14.68	15260	-48.82	20240312	6810	14.68	20241210	15260	-48.82	20240312	6810	14.68	20241210	1.57	N	302430	500	49 억	0	N	N	N	N
92	20241213	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7800	180	2	2.36	64836470	8442	95.53	7460	7850	7460	9900	5340	7620	7680.23	0.00	0	3832	7800	7710	7610	7520	7420	7660	7470	49	2280	500	5330	10	1	9833208	767	9.82	1.18	12	0.09	794.00	6598.00	15260	20240312	-48.89	6810	20241210	14.54	15260	-48.89	20240312	6810	14.54	20241210	15260	-48.89	20240312	6810	14.54	20241210	1.57	N	302430	500	49 억	0	N	N	N	N
93	20241213	131115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7780	160	2	2.10	51091180	6677	75.56	7460	7850	7460	9900	5340	7620	7651.82	0.00	0	3452	7800	7710	7610	7520	7420	7660	7470	49	2280	500	5330	10	1	9833208	765	9.80	1.18	12	0.07	794.00	6598.00	15260	20240312	-49.02	6810	20241210	14.24	15260	-49.02	20240312	6810	14.24	20241210	15260	-49.02	20240312	6810	14.24	20241210	1.57	N	302430	500	49 억	0	N	N	N	N
94	20241213	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	170	2	2.23	46247800	6051	68.47	7460	7850	7460	9900	5340	7620	7643.00	0.00	0	3162	7800	7710	7610	7520	7420	7660	7470	49	2280	500	5330	10	1	9833208	766	9.81	1.18	12	0.06	794.00	6598.00	15260	20240312	-48.95	6810	20241210	14.39	15260	-48.95	20240312	6810	14.39	20241210	15260	-48.95	20240312	6810	14.39	20241210	1.57	N	302430	500	49 억	0	N	N	N	N
95	20241213	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	170	2	2.23	43698670	5724	64.77	7460	7850	7460	9900	5340	7620	7634.29	0.00	0	2879	7800	7710	7610	7520	7420	7660	7470	49	2280	500	5330	10	1	9833208	766	9.81	1.18	12	0.06	794.00	6598.00	15260	20240312	-48.95	6810	20241210	14.39	15260	-48.95	20240312	6810	14.39	20241210	15260	-48.95	20240312	6810	14.39	20241210	1.57	N	302430	500	49 억	0	N	N	N	N
96	20241213	101105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	170	2	2.23	37457140	4922	55.70	7460	7850	7460	9900	5340	7620	7610.15	0.00	0	2413	7800	7710	7610	7520	7420	7660	7470	49	2280	500	5330	10	1	9833208	766	9.81	1.18	12	0.05	794.00	6598.00	15260	20240312	-48.95	6810	20241210	14.39	15260	-48.95	20240312	6810	14.39	20241210	15260	-48.95	20240312	6810	14.39	20241210	1.57	N	302430	500	49 억	0	N	N	N	N
97	20241213	091109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7700	80	2	1.05	6977890	923	10.44	7460	7700	7460	9900	5340	7620	7560.01	0.00	0	-82	7800	7710	7610	7520	7420	7660	7470	49	2280	500	5330	10	1	9833208	757	9.70	1.17	12	0.01	794.00	6598.00	15260	20240312	-49.54	6810	20241210	13.07	15260	-49.54	20240312	6810	13.07	20241210	15260	-49.54	20240312	6810	13.07	20241210	1.57	N	302430	500	49 억	0	N	N	N	N
98	20241212	161113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7620	-30	5	-0.39	67236420	8797	111.55	7680	7700	7510	9940	5360	7650	7643.11	0.00	0	-1851	7903	7776	7533	7406	7163	7840	7470	49	2290	500	5350	10	1	9833208	749	9.60	1.15	12	0.09	794.00	6598.00	15260	20240312	-50.07	6810	20241210	11.89	15260	-50.07	20240312	6810	11.89	20241210	15260	-50.07	20240312	6810	11.89	20241210	1.62	N	302430	500	49 억	175	N	N	N	N
99	20241212	151107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	-20	5	-0.26	59549060	7795	98.85	7680	7700	7510	9940	5360	7650	7639.39	0.00	0	-1178	7903	7776	7533	7406	7163	7840	7470	49	2290	500	5350	10	1	9833208	750	9.61	1.16	12	0.08	794.00	6598.00	15260	20240312	-50.00	6810	20241210	12.04	15260	-50.00	20240312	6810	12.04	20241210	15260	-50.00	20240312	6810	12.04	20241210	1.62	N	302430	500	49 억	175	N	N	N	N
100	20241212	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	20	2	0.26	56048270	7336	93.03	7680	7700	7510	9940	5360	7650	7640.17	0.00	0	-1154	7903	7776	7533	7406	7163	7840	7470	49	2290	500	5350	10	1	9833208	754	9.66	1.16	12	0.07	794.00	6598.00	15260	20240312	-49.74	6810	20241210	12.63	15260	-49.74	20240312	6810	12.63	20241210	15260	-49.74	20240312	6810	12.63	20241210	1.62	N	302430	500	49 억	175	N	N	N	N
101	20241212	131052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7660	10	2	0.13	31690590	4137	52.46	7680	7700	7550	9940	5360	7650	7660.28	0.00	0	-2381	7903	7776	7533	7406	7163	7840	7470	49	2290	500	5350	10	1	9833208	753	9.65	1.16	12	0.04	794.00	6598.00	15260	20240312	-49.80	6810	20241210	12.48	15260	-49.80	20240312	6810	12.48	20241210	15260	-49.80	20240312	6810	12.48	20241210	1.62	N	302430	500	49 억	175	N	N	N	N
102	20241212	121047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	0	3	0.00	10481430	1368	17.35	7680	7700	7550	9940	5360	7650	7661.86	0.00	0	-80	7903	7776	7533	7406	7163	7840	7470	49	2290	500	5350	10	1	9833208	752	9.63	1.16	12	0.01	794.00	6598.00	15260	20240312	-49.87	6810	20241210	12.33	15260	-49.87	20240312	6810	12.33	20241210	15260	-49.87	20240312	6810	12.33	20241210	1.62	N	302430	500	49 억	175	N	N	N	N
103	20241212	111059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7690	40	2	0.52	7470460	975	12.36	7680	7700	7550	9940	5360	7650	7662.01	0.00	0	-95	7903	7776	7533	7406	7163	7840	7470	49	2290	500	5350	10	1	9833208	756	9.69	1.17	12	0.01	794.00	6598.00	15260	20240312	-49.61	6810	20241210	12.92	15260	-49.61	20240312	6810	12.92	20241210	15260	-49.61	20240312	6810	12.92	20241210	1.62	N	302430	500	49 억	175	N	N	N	N
104	20241212	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	30	2	0.39	4254470	556	7.05	7680	7700	7550	9940	5360	7650	7651.92	0.00	0	-35	7903	7776	7533	7406	7163	7840	7470	49	2290	500	5350	10	1	9833208	755	9.67	1.16	12	0.01	794.00	6598.00	15260	20240312	-49.67	6810	20241210	12.78	15260	-49.67	20240312	6810	12.78	20241210	15260	-49.67	20240312	6810	12.78	20241210	1.62	N	302430	500	49 억	175	N	N	N	N
105	20241212	091106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	30	2	0.39	822270	107	1.36	7680	7700	7670	9940	5360	7650	7684.77	0.00	0	-5	7903	7776	7533	7406	7163	7840	7470	49	2290	500	5350	10	1	9833208	755	9.67	1.16	12	0.00	794.00	6598.00	15260	20240312	-49.67	6810	20241210	12.78	15260	-49.67	20240312	6810	12.78	20241210	15260	-49.67	20240312	6810	12.78	20241210	1.62	N	302430	500	49 억	175	N	N	N	N
106	20241211	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	290	2	3.94	59101920	7886	47.98	7290	7660	7290	9560	5160	7360	7494.54	0.00	0	3697	7766	7562	7186	6982	6606	7665	7085	49	2200	500	5150	10	1	9833208	752	9.63	1.16	12	0.08	794.00	6598.00	15260	20240312	-49.87	6810	20241210	12.33	15260	-49.87	20240312	6810	12.33	20241210	15260	-49.87	20240312	6810	12.33	20241210	1.60	N	302430	500	49 억	0	N	N	N	N
107	20241211	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	290	2	3.94	57663300	7698	46.84	7290	7650	7290	9560	5160	7360	7490.69	0.00	0	3702	7766	7562	7186	6982	6606	7665	7085	49	2200	500	5150	10	1	9833208	752	9.63	1.16	12	0.08	794.00	6598.00	15260	20240312	-49.87	6810	20241210	12.33	15260	-49.87	20240312	6810	12.33	20241210	15260	-49.87	20240312	6810	12.33	20241210	1.60	N	302430	500	49 억	0	N	N	N	N
108	20241211	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7570	210	2	2.85	51896070	6940	42.23	7290	7600	7290	9560	5160	7360	7477.82	0.00	0	3684	7766	7562	7186	6982	6606	7665	7085	49	2200	500	5150	10	1	9833208	744	9.53	1.15	12	0.07	794.00	6598.00	15260	20240312	-50.39	6810	20241210	11.16	15260	-50.39	20240312	6810	11.16	20241210	15260	-50.39	20240312	6810	11.16	20241210	1.60	N	302430	500	49 억	0	N	N	N	N
109	20241211	131108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7490	130	2	1.77	47633580	6375	38.79	7290	7600	7290	9560	5160	7360	7471.93	0.00	0	3622	7766	7562	7186	6982	6606	7665	7085	49	2200	500	5150	10	1	9833208	737	9.43	1.14	12	0.06	794.00	6598.00	15260	20240312	-50.92	6810	20241210	9.99	15260	-50.92	20240312	6810	9.99	20241210	15260	-50.92	20240312	6810	9.99	20241210	1.60	N	302430	500	49 억	0	N	N	N	N
110	20241211	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7440	80	2	1.09	44669260	5977	36.37	7290	7600	7290	9560	5160	7360	7473.53	0.00	0	3625	7766	7562	7186	6982	6606	7665	7085	49	2200	500	5150	10	1	9833208	732	9.37	1.13	12	0.06	794.00	6598.00	15260	20240312	-51.25	6810	20241210	9.25	15260	-51.25	20240312	6810	9.25	20241210	15260	-51.25	20240312	6810	9.25	20241210	1.60	N	302430	500	49 억	0	N	N	N	N
111	20241211	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7550	190	2	2.58	35792610	4788	29.13	7290	7600	7290	9560	5160	7360	7475.48	0.00	0	2950	7766	7562	7186	6982	6606	7665	7085	49	2200	500	5150	10	1	9833208	742	9.51	1.14	12	0.05	794.00	6598.00	15260	20240312	-50.52	6810	20241210	10.87	15260	-50.52	20240312	6810	10.87	20241210	15260	-50.52	20240312	6810	10.87	20241210	1.60	N	302430	500	49 억	0	N	N	N	N
112	20241211	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7570	210	2	2.85	29814220	3990	24.28	7290	7600	7290	9560	5160	7360	7472.24	0.00	0	2964	7766	7562	7186	6982	6606	7665	7085	49	2200	500	5150	10	1	9833208	744	9.53	1.15	12	0.04	794.00	6598.00	15260	20240312	-50.39	6810	20241210	11.16	15260	-50.39	20240312	6810	11.16	20241210	15260	-50.39	20240312	6810	11.16	20241210	1.60	N	302430	500	49 억	0	N	N	N	N
113	20241211	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	140	2	1.90	6223600	844	5.14	7290	7500	7290	9560	5160	7360	7373.93	0.00	0	527	7766	7562	7186	6982	6606	7665	7085	49	2200	500	5150	10	1	9833208	737	9.45	1.14	12	0.01	794.00	6598.00	15260	20240312	-50.85	6810	20241210	10.13	15260	-50.85	20240312	6810	10.13	20241210	15260	-50.85	20240312	6810	10.13	20241210	1.60	N	302430	500	49 억	0	N	N	N	N
114	20241210	161056	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7360	360	2	5.14	117720020	16435	54.41	6810	7390	6810	9100	4900	7000	7162.76	0.00	0	8022	7706	7352	7136	6782	6566	7245	6675	49	2100	500	4900	10	1	9833208	724	9.27	1.12	12	0.17	794.00	6598.00	15260	20240312	-51.77	6810	20241210	8.08	15260	-51.77	20240312	6810	8.08	20241210	15260	-51.77	20240312	6810	8.08	20241210	1.61	N	302430	500	49 억	0	N	N	N	N
115	20241210	151059	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7290	290	2	4.14	116601440	16283	53.91	6810	7390	6810	9100	4900	7000	7160.93	0.00	0	8044	7706	7352	7136	6782	6566	7245	6675	49	2100	500	4900	10	1	9833208	717	9.18	1.10	12	0.17	794.00	6598.00	15260	20240312	-52.23	6810	20241210	7.05	15260	-52.23	20240312	6810	7.05	20241210	15260	-52.23	20240312	6810	7.05	20241210	1.61	N	302430	500	49 억	0	N	N	N	N
116	20241210	141059	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7370	370	2	5.29	114345200	15974	52.89	6810	7390	6810	9100	4900	7000	7158.21	0.00	0	7762	7706	7352	7136	6782	6566	7245	6675	49	2100	500	4900	10	1	9833208	725	9.28	1.12	12	0.16	794.00	6598.00	15260	20240312	-51.70	6810	20241210	8.22	15260	-51.70	20240312	6810	8.22	20241210	15260	-51.70	20240312	6810	8.22	20241210	1.61	N	302430	500	49 억	0	N	N	N	N
117	20241210	131100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7380	380	2	5.43	113625590	15876	52.56	6810	7390	6810	9100	4900	7000	7157.07	0.00	0	7781	7706	7352	7136	6782	6566	7245	6675	49	2100	500	4900	10	1	9833208	726	9.29	1.12	12	0.16	794.00	6598.00	15260	20240312	-51.64	6810	20241210	8.37	15260	-51.64	20240312	6810	8.37	20241210	15260	-51.64	20240312	6810	8.37	20241210	1.61	N	302430	500	49 억	0	N	N	N	N
118	20241210	121059	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7310	310	2	4.43	111850490	15632	51.75	6810	7390	6810	9100	4900	7000	7155.23	0.00	0	7637	7706	7352	7136	6782	6566	7245	6675	49	2100	500	4900	10	1	9833208	719	9.21	1.11	12	0.16	794.00	6598.00	15260	20240312	-52.10	6810	20241210	7.34	15260	-52.10	20240312	6810	7.34	20241210	15260	-52.10	20240312	6810	7.34	20241210	1.61	N	302430	500	49 억	0	N	N	N	N
119	20241210	111058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7330	330	2	4.71	92348620	12973	42.95	6810	7330	6810	9100	4900	7000	7118.52	0.00	0	8635	7706	7352	7136	6782	6566	7245	6675	49	2100	500	4900	10	1	9833208	721	9.23	1.11	12	0.13	794.00	6598.00	15260	20240312	-51.97	6810	20241210	7.64	15260	-51.97	20240312	6810	7.64	20241210	15260	-51.97	20240312	6810	7.64	20241210	1.61	N	302430	500	49 억	0	N	N	N	N
120	20241210	101059	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7100	100	2	1.43	69257770	9780	32.38	6810	7250	6810	9100	4900	7000	7081.57	0.00	0	6039	7706	7352	7136	6782	6566	7245	6675	49	2100	500	4900	10	1	9833208	698	8.94	1.08	12	0.10	794.00	6598.00	15260	20240312	-53.47	6810	20241210	4.26	15260	-53.47	20240312	6810	4.26	20241210	15260	-53.47	20240312	6810	4.26	20241210	1.61	N	302430	500	49 억	0	N	N	N	N
121	20241210	091106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7070	70	2	1.00	16015700	2300	7.61	6810	7110	6810	9100	4900	7000	6963.35	0.00	0	1447	7706	7352	7136	6782	6566	7245	6675	49	2100	500	4900	10	1	9833208	695	8.90	1.07	12	0.02	794.00	6598.00	15260	20240312	-53.67	6810	20241210	3.82	15260	-53.67	20240312	6810	3.82	20241210	15260	-53.67	20240312	6810	3.82	20241210	1.61	N	302430	500	49 억	0	N	N	N	N
122	20241209	161055	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7000	-490	5	-6.54	208947780	29524	167.17	7490	7490	6920	9730	5250	7490	7077.58	0.00	0	-1116	8316	7902	7456	7042	6596	7680	6820	49	2240	500	5240	10	1	9833208	688	8.82	1.06	12	0.30	794.00	6598.00	15260	20240312	-54.13	6920	20241209	1.16	15260	-54.13	20240312	6920	1.16	20241209	15260	-54.13	20240312	6920	1.16	20241209	1.60	N	302430	500	49 억	0	N	N	N	N
123	20241209	151057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7040	-450	5	-6.01	187601010	26477	149.92	7490	7490	6920	9730	5250	7490	7085.43	0.00	0	552	8316	7902	7456	7042	6596	7680	6820	49	2240	500	5240	10	1	9833208	692	8.87	1.07	12	0.27	794.00	6598.00	15260	20240312	-53.87	6920	20241209	1.73	15260	-53.87	20240312	6920	1.73	20241209	15260	-53.87	20240312	6920	1.73	20241209	1.60	N	302430	500	49 억	0	N	N	N	N
124	20241209	141057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7010	-480	5	-6.41	176274660	24863	140.78	7490	7490	6920	9730	5250	7490	7089.84	0.00	0	479	8316	7902	7456	7042	6596	7680	6820	49	2240	500	5240	10	1	9833208	689	8.83	1.06	12	0.25	794.00	6598.00	15260	20240312	-54.06	6920	20241209	1.30	15260	-54.06	20240312	6920	1.30	20241209	15260	-54.06	20240312	6920	1.30	20241209	1.60	N	302430	500	49 억	0	N	N	N	N
125	20241209	131100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7050	-440	5	-5.87	166412360	23463	132.85	7490	7490	6920	9730	5250	7490	7092.54	0.00	0	861	8316	7902	7456	7042	6596	7680	6820	49	2240	500	5240	10	1	9833208	693	8.88	1.07	12	0.24	794.00	6598.00	15260	20240312	-53.80	6920	20241209	1.88	15260	-53.80	20240312	6920	1.88	20241209	15260	-53.80	20240312	6920	1.88	20241209	1.60	N	302430	500	49 억	0	N	N	N	N
126	20241209	121056	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7050	-440	5	-5.87	157240980	22167	125.51	7490	7490	6920	9730	5250	7490	7093.47	0.00	0	2020	8316	7902	7456	7042	6596	7680	6820	49	2240	500	5240	10	1	9833208	693	8.88	1.07	12	0.23	794.00	6598.00	15260	20240312	-53.80	6920	20241209	1.88	15260	-53.80	20240312	6920	1.88	20241209	15260	-53.80	20240312	6920	1.88	20241209	1.60	N	302430	500	49 억	0	N	N	N	N
127	20241209	111057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7050	-440	5	-5.87	142965470	20146	114.07	7490	7490	6920	9730	5250	7490	7096.47	0.00	0	2523	8316	7902	7456	7042	6596	7680	6820	49	2240	500	5240	10	1	9833208	693	8.88	1.07	12	0.20	794.00	6598.00	15260	20240312	-53.80	6920	20241209	1.88	15260	-53.80	20240312	6920	1.88	20241209	15260	-53.80	20240312	6920	1.88	20241209	1.60	N	302430	500	49 억	0	N	N	N	N
128	20241209	101054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7300	-190	5	-2.54	49891270	6941	39.30	7490	7490	7080	9730	5250	7490	7187.91	0.00	0	2989	8316	7902	7456	7042	6596	7680	6820	49	2240	500	5240	10	1	9833208	718	9.19	1.11	12	0.07	794.00	6598.00	15260	20240312	-52.16	7010	20241206	4.14	15260	-52.16	20240312	7010	4.14	20241206	15260	-52.16	20240312	7010	4.14	20241206	1.60	N	302430	500	49 억	0	N	N	N	N
129	20241209	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7200	-290	5	-3.87	28801880	4040	22.88	7490	7490	7080	9730	5250	7490	7129.18	0.00	0	3175	8316	7902	7456	7042	6596	7680	6820	49	2240	500	5240	10	1	9833208	708	9.07	1.09	12	0.04	794.00	6598.00	15260	20240312	-52.82	7010	20241206	2.71	15260	-52.82	20240312	7010	2.71	20241206	15260	-52.82	20240312	7010	2.71	20241206	1.60	N	302430	500	49 억	0	N	N	N	N
130	20241206	161047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7490	-300	5	-3.85	131953730	17658	305.03	7780	7870	7010	10120	5460	7790	7472.74	0.00	0	1626	8156	7972	7836	7652	7516	7905	7585	49	2330	500	5450	10	1	9833208	737	9.43	1.14	12	0.18	794.00	6598.00	15260	20240312	-50.92	7010	20241206	6.85	15260	-50.92	20240312	7010	6.85	20241206	15260	-50.92	20240312	7010	6.85	20241206	1.62	N	302430	500	49 억	0	N	N	N	N
131	20241206	151051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7500	-290	5	-3.72	130957490	17525	302.73	7780	7870	7010	10120	5460	7790	7472.61	0.00	0	1629	8156	7972	7836	7652	7516	7905	7585	49	2330	500	5450	10	1	9833208	737	9.45	1.14	12	0.18	794.00	6598.00	15260	20240312	-50.85	7010	20241206	6.99	15260	-50.85	20240312	7010	6.99	20241206	15260	-50.85	20240312	7010	6.99	20241206	1.62	N	302430	500	49 억	0	N	N	N	N
132	20241206	141048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7430	-360	5	-4.62	128260260	17165	296.51	7780	7870	7010	10120	5460	7790	7472.20	0.00	0	1494	8156	7972	7836	7652	7516	7905	7585	49	2330	500	5450	10	1	9833208	731	9.36	1.13	12	0.17	794.00	6598.00	15260	20240312	-51.31	7010	20241206	5.99	15260	-51.31	20240312	7010	5.99	20241206	15260	-51.31	20240312	7010	5.99	20241206	1.62	N	302430	500	49 억	0	N	N	N	N
133	20241206	131049	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7390	-400	5	-5.13	116096190	15523	268.15	7780	7870	7010	10120	5460	7790	7478.98	0.00	0	235	8156	7972	7836	7652	7516	7905	7585	49	2330	500	5450	10	1	9833208	727	9.31	1.12	12	0.16	794.00	6598.00	15260	20240312	-51.57	7010	20241206	5.42	15260	-51.57	20240312	7010	5.42	20241206	15260	-51.57	20240312	7010	5.42	20241206	1.62	N	302430	500	49 억	0	N	N	N	N
134	20241206	121042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7500	-290	5	-3.72	93977420	12516	216.20	7780	7870	7010	10120	5460	7790	7508.58	0.00	0	-869	8156	7972	7836	7652	7516	7905	7585	49	2330	500	5450	10	1	9833208	737	9.45	1.14	12	0.13	794.00	6598.00	15260	20240312	-50.85	7010	20241206	6.99	15260	-50.85	20240312	7010	6.99	20241206	15260	-50.85	20240312	7010	6.99	20241206	1.62	N	302430	500	49 억	0	N	N	N	N
135	20241206	111039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7600	-190	5	-2.44	66604890	8844	152.77	7780	7870	7010	10120	5460	7790	7531.08	0.00	0	-1325	8156	7972	7836	7652	7516	7905	7585	49	2330	500	5450	10	1	9833208	747	9.57	1.15	12	0.09	794.00	6598.00	15260	20240312	-50.20	7010	20241206	8.42	15260	-50.20	20240312	7010	8.42	20241206	15260	-50.20	20240312	7010	8.42	20241206	1.62	N	302430	500	49 억	0	N	N	N	N
136	20241206	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	20	2	0.26	17596610	2256	38.97	7780	7870	7630	10120	5460	7790	7799.92	0.00	0	-10	8156	7972	7836	7652	7516	7905	7585	49	2330	500	5450	10	1	9833208	768	9.84	1.18	12	0.02	794.00	6598.00	15260	20240312	-48.82	7500	20241115	4.13	15260	-48.82	20240312	7500	4.13	20241115	15260	-48.82	20240312	7500	4.13	20241115	1.62	N	302430	500	49 억	0	N	N	N	N
137	20241206	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7870	80	2	1.03	1931040	248	4.28	7780	7870	7630	10120	5460	7790	7786.45	0.00	0	34	8156	7972	7836	7652	7516	7905	7585	49	2330	500	5450	10	1	9833208	774	9.91	1.19	12	0.00	794.00	6598.00	15260	20240312	-48.43	7500	20241115	4.93	15260	-48.43	20240312	7500	4.93	20241115	15260	-48.43	20240312	7500	4.93	20241115	1.62	N	302430	500	49 억	0	N	N	N	N
138	20241205	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	-30	5	-0.38	45407660	5763	69.75	7860	8020	7700	10160	5480	7820	7879.17	0.00	0	-919	8273	8046	7773	7546	7273	7910	7410	49	2340	500	5470	10	1	9833208	766	9.81	1.18	12	0.06	794.00	6598.00	15260	20240312	-48.95	7500	20241115	3.87	15260	-48.95	20240312	7500	3.87	20241115	15260	-48.95	20240312	7500	3.87	20241115	1.62	N	302430	500	49 억	0	N	N	N	N
139	20241205	151034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	-10	5	-0.13	41417040	5251	63.56	7860	8020	7700	10160	5480	7820	7887.46	0.00	0	-871	8273	8046	7773	7546	7273	7910	7410	49	2340	500	5470	10	1	9833208	768	9.84	1.18	12	0.05	794.00	6598.00	15260	20240312	-48.82	7500	20241115	4.13	15260	-48.82	20240312	7500	4.13	20241115	15260	-48.82	20240312	7500	4.13	20241115	1.62	N	302430	500	49 억	0	N	N	N	N
140	20241205	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	-10	5	-0.13	27023490	3394	41.08	7860	8020	7800	10160	5480	7820	7962.14	0.00	0	-737	8273	8046	7773	7546	7273	7910	7410	49	2340	500	5470	10	1	9833208	768	9.84	1.18	12	0.03	794.00	6598.00	15260	20240312	-48.82	7500	20241115	4.13	15260	-48.82	20240312	7500	4.13	20241115	15260	-48.82	20240312	7500	4.13	20241115	1.62	N	302430	500	49 억	0	N	N	N	N
141	20241205	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	-10	5	-0.13	25750450	3231	39.11	7860	8020	7810	10160	5480	7820	7969.81	0.00	0	-790	8273	8046	7773	7546	7273	7910	7410	49	2340	500	5470	10	1	9833208	768	9.84	1.18	12	0.03	794.00	6598.00	15260	20240312	-48.82	7500	20241115	4.13	15260	-48.82	20240312	7500	4.13	20241115	15260	-48.82	20240312	7500	4.13	20241115	1.62	N	302430	500	49 억	0	N	N	N	N
142	20241205	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7990	170	2	2.17	23236440	2912	35.25	7860	8020	7830	10160	5480	7820	7979.55	0.00	0	-633	8273	8046	7773	7546	7273	7910	7410	49	2340	500	5470	10	1	9833208	786	10.06	1.21	12	0.03	794.00	6598.00	15260	20240312	-47.64	7500	20241115	6.53	15260	-47.64	20240312	7500	6.53	20241115	15260	-47.64	20240312	7500	6.53	20241115	1.62	N	302430	500	49 억	0	N	N	N	N
143	20241205	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7970	150	2	1.92	12769850	1602	19.39	7860	8020	7830	10160	5480	7820	7971.19	0.00	0	572	8273	8046	7773	7546	7273	7910	7410	49	2340	500	5470	10	1	9833208	784	10.04	1.21	12	0.02	794.00	6598.00	15260	20240312	-47.77	7500	20241115	6.27	15260	-47.77	20240312	7500	6.27	20241115	15260	-47.77	20240312	7500	6.27	20241115	1.62	N	302430	500	49 억	0	N	N	N	N
144	20241205	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8000	180	2	2.30	9931620	1247	15.09	7860	8020	7830	10160	5480	7820	7964.41	0.00	0	433	8273	8046	7773	7546	7273	7910	7410	49	2340	500	5470	10	1	9833208	787	10.08	1.21	12	0.01	794.00	6598.00	15260	20240312	-47.58	7500	20241115	6.67	15260	-47.58	20240312	7500	6.67	20241115	15260	-47.58	20240312	7500	6.67	20241115	1.62	N	302430	500	49 억	0	N	N	N	N
145	20241205	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7890	70	2	0.90	228210	29	0.35	7860	7890	7830	10160	5480	7820	7869.31	0.00	0	9	8273	8046	7773	7546	7273	7910	7410	49	2340	500	5470	10	1	9833208	776	9.94	1.20	12	0.00	794.00	6598.00	15260	20240312	-48.30	7500	20241115	5.20	15260	-48.30	20240312	7500	5.20	20241115	15260	-48.30	20240312	7500	5.20	20241115	1.62	N	302430	500	49 억	0	N	N	N	N
146	20241204	161010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7820	-150	5	-1.88	64518940	8262	71.81	7930	8000	7500	10360	5580	7970	7809.12	0.00	0	-68	8376	8172	7926	7722	7476	8275	7825	49	2390	500	5570	10	1	9833208	769	9.85	1.19	12	0.08	794.00	6598.00	15260	20240312	-48.75	7500	20241204	4.27	15260	-48.75	20240312	7500	4.27	20241204	15260	-48.75	20240312	7500	4.27	20241204	1.63	N	302430	500	49 억	0	N	N	N	N
147	20241204	151011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7920	-50	5	-0.63	62056550	7948	69.08	7930	8000	7500	10360	5580	7970	7807.82	0.00	0	-21	8376	8172	7926	7722	7476	8275	7825	49	2390	500	5570	10	1	9833208	779	9.97	1.20	12	0.08	794.00	6598.00	15260	20240312	-48.10	7500	20241204	5.60	15260	-48.10	20240312	7500	5.60	20241204	15260	-48.10	20240312	7500	5.60	20241204	1.63	N	302430	500	49 억	0	N	N	N	N
148	20241204	141013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7820	-150	5	-1.88	57646250	7387	64.20	7930	8000	7500	10360	5580	7970	7803.74	0.00	0	-20	8376	8172	7926	7722	7476	8275	7825	49	2390	500	5570	10	1	9833208	769	9.85	1.19	12	0.08	794.00	6598.00	15260	20240312	-48.75	7500	20241204	4.27	15260	-48.75	20240312	7500	4.27	20241204	15260	-48.75	20240312	7500	4.27	20241204	1.63	N	302430	500	49 억	0	N	N	N	N
149	20241204	131005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7810	-160	5	-2.01	52219440	6689	58.13	7930	8000	7500	10360	5580	7970	7806.76	0.00	0	39	8376	8172	7926	7722	7476	8275	7825	49	2390	500	5570	10	1	9833208	768	9.84	1.18	12	0.07	794.00	6598.00	15260	20240312	-48.82	7500	20241204	4.13	15260	-48.82	20240312	7500	4.13	20241204	15260	-48.82	20240312	7500	4.13	20241204	1.63	N	302430	500	49 억	0	N	N	N	N
150	20241204	121001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7800	-170	5	-2.13	43830850	5615	48.80	7930	8000	7500	10360	5580	7970	7806.03	0.00	0	375	8376	8172	7926	7722	7476	8275	7825	49	2390	500	5570	10	1	9833208	767	9.82	1.18	12	0.06	794.00	6598.00	15260	20240312	-48.89	7500	20241204	4.00	15260	-48.89	20240312	7500	4.00	20241204	15260	-48.89	20240312	7500	4.00	20241204	1.63	N	302430	500	49 억	0	N	N	N	N
151	20241204	110953	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7970	0	3	0.00	26266810	3378	29.36	7930	8000	7500	10360	5580	7970	7775.85	0.00	0	250	8376	8172	7926	7722	7476	8275	7825	49	2390	500	5570	10	1	9833208	784	10.04	1.21	12	0.03	794.00	6598.00	15260	20240312	-47.77	7500	20241204	6.27	15260	-47.77	20240312	7500	6.27	20241204	15260	-47.77	20240312	7500	6.27	20241204	1.63	N	302430	500	49 억	0	N	N	N	N
152	20241204	100954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7870	-100	5	-1.25	24905640	3207	27.87	7930	8000	7500	10360	5580	7970	7766.02	0.00	0	363	8376	8172	7926	7722	7476	8275	7825	49	2390	500	5570	10	1	9833208	774	9.91	1.19	12	0.03	794.00	6598.00	15260	20240312	-48.43	7500	20241204	4.93	15260	-48.43	20240312	7500	4.93	20241204	15260	-48.43	20240312	7500	4.93	20241204	1.63	N	302430	500	49 억	0	N	N	N	N
153	20241204	091016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7930	-40	5	-0.50	17072110	2224	19.33	7930	7930	7500	10360	5580	7970	7676.31	0.00	0	708	8376	8172	7926	7722	7476	8275	7825	49	2390	500	5570	10	1	9833208	780	9.99	1.20	12	0.02	794.00	6598.00	15260	20240312	-48.03	7500	20241204	5.73	15260	-48.03	20240312	7500	5.73	20241204	15260	-48.03	20240312	7500	5.73	20241204	1.63	N	302430	500	49 억	0	N	N	N	N
154	20241203	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7970	220	2	2.84	89828410	11506	81.79	7680	8130	7680	10070	5430	7750	7807.09	0.00	0	2746	8176	7962	7836	7622	7496	7900	7560	49	2320	500	5420	10	1	9833208	784	10.04	1.21	12	0.12	794.00	6598.00	15260	20240312	-47.77	7500	20241115	6.27	15260	-47.77	20240312	7500	6.27	20241115	15260	-47.77	20240312	7500	6.27	20241115	1.63	N	302430	500	49 억	0	N	N	N	N
155	20241203	151136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7800	50	2	0.65	88465540	11335	80.57	7680	8130	7680	10070	5430	7750	7804.64	0.00	0	2897	8176	7962	7836	7622	7496	7900	7560	49	2320	500	5420	10	1	9833208	767	9.82	1.18	12	0.12	794.00	6598.00	15260	20240312	-48.89	7500	20241115	4.00	15260	-48.89	20240312	7500	4.00	20241115	15260	-48.89	20240312	7500	4.00	20241115	1.63	N	302430	500	49 억	0	N	N	N	N
156	20241203	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	290	2	3.74	80837940	10365	73.68	7680	8130	7680	10070	5430	7750	7799.13	0.00	0	2896	8176	7962	7836	7622	7496	7900	7560	49	2320	500	5420	10	1	9833208	791	10.13	1.22	12	0.11	794.00	6598.00	15260	20240312	-47.31	7500	20241115	7.20	15260	-47.31	20240312	7500	7.20	20241115	15260	-47.31	20240312	7500	7.20	20241115	1.63	N	302430	500	49 억	0	N	N	N	N
157	20241203	131115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8090	340	2	4.39	77849100	9994	71.04	7680	8130	7680	10070	5430	7750	7789.58	0.00	0	2855	8176	7962	7836	7622	7496	7900	7560	49	2320	500	5420	10	1	9833208	796	10.19	1.23	12	0.10	794.00	6598.00	15260	20240312	-46.99	7500	20241115	7.87	15260	-46.99	20240312	7500	7.87	20241115	15260	-46.99	20240312	7500	7.87	20241115	1.63	N	302430	500	49 억	0	N	N	N	N
158	20241203	121128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7880	130	2	1.68	67641730	8711	61.92	7680	7900	7680	10070	5430	7750	7765.09	0.00	0	3079	8176	7962	7836	7622	7496	7900	7560	49	2320	500	5420	10	1	9833208	775	9.92	1.19	12	0.09	794.00	6598.00	15260	20240312	-48.36	7500	20241115	5.07	15260	-48.36	20240312	7500	5.07	20241115	15260	-48.36	20240312	7500	5.07	20241115	1.63	N	302430	500	49 억	0	N	N	N	N
159	20241203	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	40	2	0.52	51182750	6596	46.89	7680	7870	7680	10070	5430	7750	7759.66	0.00	0	2207	8176	7962	7836	7622	7496	7900	7560	49	2320	500	5420	10	1	9833208	766	9.81	1.18	12	0.07	794.00	6598.00	15260	20240312	-48.95	7500	20241115	3.87	15260	-48.95	20240312	7500	3.87	20241115	15260	-48.95	20240312	7500	3.87	20241115	1.63	N	302430	500	49 억	0	N	N	N	N
160	20241203	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	0	3	0.00	17689600	2292	16.29	7680	7870	7680	10070	5430	7750	7717.98	0.00	0	685	8176	7962	7836	7622	7496	7900	7560	49	2320	500	5420	10	1	9833208	762	9.76	1.17	12	0.02	794.00	6598.00	15260	20240312	-49.21	7500	20241115	3.33	15260	-49.21	20240312	7500	3.33	20241115	15260	-49.21	20240312	7500	3.33	20241115	1.63	N	302430	500	49 억	0	N	N	N	N
161	20241203	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	60	2	0.77	3708400	481	3.42	7680	7810	7680	10070	5430	7750	7709.77	0.00	0	270	8176	7962	7836	7622	7496	7900	7560	49	2320	500	5420	10	1	9833208	768	9.84	1.18	12	0.00	794.00	6598.00	15260	20240312	-48.82	7500	20241115	4.13	15260	-48.82	20240312	7500	4.13	20241115	15260	-48.82	20240312	7500	4.13	20241115	1.63	N	302430	500	49 억	0	N	N	N	N
162	20241202	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	-270	5	-3.37	110556310	14067	1221.09	7950	8050	7710	10420	5620	8020	7859.27	0.00	0	-707	8266	8142	8016	7892	7766	8080	7830	49	2400	500	5610	10	1	9833208	762	9.76	1.17	12	0.14	794.00	6598.00	15260	20240312	-49.21	7500	20241115	3.33	15260	-49.21	20240312	7500	3.33	20241115	15260	-49.21	20240312	7500	3.33	20241115	1.63	N	302430	500	49 억	0	N	N	N	N
163	20241202	151209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7850	-170	5	-2.12	106293470	13518	1173.44	7950	8050	7710	10420	5620	8020	7863.11	0.00	0	-736	8266	8142	8016	7892	7766	8080	7830	49	2400	500	5610	10	1	9833208	772	9.89	1.19	12	0.14	794.00	6598.00	15260	20240312	-48.56	7500	20241115	4.67	15260	-48.56	20240312	7500	4.67	20241115	15260	-48.56	20240312	7500	4.67	20241115	1.63	N	302430	500	49 억	0	N	N	N	N
164	20241202	141112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7870	-150	5	-1.87	91781110	11658	1011.98	7950	8050	7710	10420	5620	8020	7872.80	0.00	0	-728	8266	8142	8016	7892	7766	8080	7830	49	2400	500	5610	10	1	9833208	774	9.91	1.19	12	0.12	794.00	6598.00	15260	20240312	-48.43	7500	20241115	4.93	15260	-48.43	20240312	7500	4.93	20241115	15260	-48.43	20240312	7500	4.93	20241115	1.63	N	302430	500	49 억	0	N	N	N	N
165	20241202	131038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7800	-220	5	-2.74	65704320	8350	724.83	7950	8050	7710	10420	5620	8020	7868.78	0.00	0	-792	8266	8142	8016	7892	7766	8080	7830	49	2400	500	5610	10	1	9833208	767	9.82	1.18	12	0.08	794.00	6598.00	15260	20240312	-48.89	7500	20241115	4.00	15260	-48.89	20240312	7500	4.00	20241115	15260	-48.89	20240312	7500	4.00	20241115	1.63	N	302430	500	49 억	0	N	N	N	N
166	20241202	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	-210	5	-2.62	57133150	7250	629.34	7950	8050	7710	10420	5620	8020	7880.43	0.00	0	-787	8266	8142	8016	7892	7766	8080	7830	49	2400	500	5610	10	1	9833208	768	9.84	1.18	12	0.07	794.00	6598.00	15260	20240312	-48.82	7500	20241115	4.13	15260	-48.82	20240312	7500	4.13	20241115	15260	-48.82	20240312	7500	4.13	20241115	1.63	N	302430	500	49 억	0	N	N	N	N
167	20241202	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7840	-180	5	-2.24	41934670	5297	459.81	7950	8050	7800	10420	5620	8020	7916.68	0.00	0	-707	8266	8142	8016	7892	7766	8080	7830	49	2400	500	5610	10	1	9833208	771	9.87	1.19	12	0.05	794.00	6598.00	15260	20240312	-48.62	7500	20241115	4.53	15260	-48.62	20240312	7500	4.53	20241115	15260	-48.62	20240312	7500	4.53	20241115	1.63	N	302430	500	49 억	0	N	N	N	N
168	20241202	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7910	-110	5	-1.37	39079930	4933	428.21	7950	8050	7800	10420	5620	8020	7922.14	0.00	0	-656	8266	8142	8016	7892	7766	8080	7830	49	2400	500	5610	10	1	9833208	778	9.96	1.20	12	0.05	794.00	6598.00	15260	20240312	-48.17	7500	20241115	5.47	15260	-48.17	20240312	7500	5.47	20241115	15260	-48.17	20240312	7500	5.47	20241115	1.63	N	302430	500	49 억	0	N	N	N	N
169	20241202	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7960	-60	5	-0.75	13008850	1635	141.93	7950	7960	7950	10420	5620	8020	7956.48	0.00	0	1030	8266	8142	8016	7892	7766	8080	7830	49	2400	500	5610	10	1	9833208	783	10.03	1.21	12	0.02	794.00	6598.00	15260	20240312	-47.84	7500	20241115	6.13	15260	-47.84	20240312	7500	6.13	20241115	15260	-47.84	20240312	7500	6.13	20241115	1.63	N	302430	500	49 억	0	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History