KissMeData/089890/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20241231	160741	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6570	60	2	0.92	98441000	15124	75.64	6330	6580	6330	8460	4560	6510	6508.92	0.65	1743	1743	6896	6702	6496	6302	6096	6800	6400	84	1950	500	4680	10	1	16584962	1090	15.64	1.64	12	0.09	420.00	4006.00	21950	20240131	-70.07	5770	20241209	13.86	21950	-70.07	20240131	5770	13.86	20241209	21950	-70.07	20240131	5770	13.86	20241209	2.06	N	089890	500	84 억	108108	N	N	N	N
3	20241231	150736	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6570	60	2	0.92	98441000	15124	75.64	6330	6580	6330	8460	4560	6510	6508.92	0.65	1743	1743	6896	6702	6496	6302	6096	6800	6400	84	1950	500	4680	10	1	16584962	1090	15.64	1.64	12	0.09	420.00	4006.00	21950	20240131	-70.07	5770	20241209	13.86	21950	-70.07	20240131	5770	13.86	20241209	21950	-70.07	20240131	5770	13.86	20241209	2.06	N	089890	500	84 억	108108	N	N	N	N
4	20241231	140740	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6570	60	2	0.92	98441000	15124	75.64	6330	6580	6330	8460	4560	6510	6508.92	0.65	1743	1743	6896	6702	6496	6302	6096	6800	6400	84	1950	500	4680	10	1	16584962	1090	15.64	1.64	12	0.09	420.00	4006.00	21950	20240131	-70.07	5770	20241209	13.86	21950	-70.07	20240131	5770	13.86	20241209	21950	-70.07	20240131	5770	13.86	20241209	2.06	N	089890	500	84 억	108108	N	N	N	N
5	20241231	130742	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6570	60	2	0.92	98441000	15124	75.64	6330	6580	6330	8460	4560	6510	6508.92	0.65	1743	1743	6896	6702	6496	6302	6096	6800	6400	84	1950	500	4680	10	1	16584962	1090	15.64	1.64	12	0.09	420.00	4006.00	21950	20240131	-70.07	5770	20241209	13.86	21950	-70.07	20240131	5770	13.86	20241209	21950	-70.07	20240131	5770	13.86	20241209	2.06	N	089890	500	84 억	108108	N	N	N	N
6	20241231	120741	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6570	60	2	0.92	98441000	15124	75.64	6330	6580	6330	8460	4560	6510	6508.92	0.65	1743	1743	6896	6702	6496	6302	6096	6800	6400	84	1950	500	4680	10	1	16584962	1090	15.64	1.64	12	0.09	420.00	4006.00	21950	20240131	-70.07	5770	20241209	13.86	21950	-70.07	20240131	5770	13.86	20241209	21950	-70.07	20240131	5770	13.86	20241209	2.06	N	089890	500	84 억	108108	N	N	N	N
7	20241231	110740	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6570	60	2	0.92	98441000	15124	75.64	6330	6580	6330	8460	4560	6510	6508.92	0.65	1743	1743	6896	6702	6496	6302	6096	6800	6400	84	1950	500	4680	10	1	16584962	1090	15.64	1.64	12	0.09	420.00	4006.00	21950	20240131	-70.07	5770	20241209	13.86	21950	-70.07	20240131	5770	13.86	20241209	21950	-70.07	20240131	5770	13.86	20241209	2.06	N	089890	500	84 억	108108	N	N	N	N
8	20241231	100734	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6570	60	2	0.92	98441000	15124	75.64	6330	6580	6330	8460	4560	6510	6508.92	0.65	1743	1743	6896	6702	6496	6302	6096	6800	6400	84	1950	500	4680	10	1	16584962	1090	15.64	1.64	12	0.09	420.00	4006.00	21950	20240131	-70.07	5770	20241209	13.86	21950	-70.07	20240131	5770	13.86	20241209	21950	-70.07	20240131	5770	13.86	20241209	2.06	N	089890	500	84 억	108108	N	N	N	N
9	20241231	090743	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6570	60	2	0.92	98441000	15124	75.64	6330	6580	6330	8460	4560	6510	6508.92	0.65	1743	1743	6896	6702	6496	6302	6096	6800	6400	84	1950	500	4680	10	1	16584962	1090	15.64	1.64	12	0.09	420.00	4006.00	21950	20240131	-70.07	5770	20241209	13.86	21950	-70.07	20240131	5770	13.86	20241209	21950	-70.07	20240131	5770	13.86	20241209	2.06	N	089890	500	84 억	108108	N	N	N	N
10	20241230	160736	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6570	60	2	0.92	98434430	15123	75.63	6330	6580	6330	8460	4560	6510	6508.92	0.64	0	1743	6896	6702	6496	6302	6096	6800	6400	84	1950	500	4680	10	1	16584962	1090	15.64	1.64	12	0.09	420.00	4006.00	21950	20240131	-70.07	5770	20241209	13.86	21950	-70.07	20240131	5770	13.86	20241209	21950	-70.07	20240131	5770	13.86	20241209	2.06	N	089890	500	84 억	106365	N	N	N	N
11	20241230	150741	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6570	60	2	0.92	93171680	14322	71.62	6330	6580	6330	8460	4560	6510	6505.49	0.64	0	1296	6896	6702	6496	6302	6096	6800	6400	84	1950	500	4680	10	1	16584962	1090	15.64	1.64	12	0.09	420.00	4006.00	21950	20240131	-70.07	5770	20241209	13.86	21950	-70.07	20240131	5770	13.86	20241209	21950	-70.07	20240131	5770	13.86	20241209	2.06	N	089890	500	84 억	106365	N	N	N	N
12	20241230	140740	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6550	40	2	0.61	80733000	12425	62.14	6330	6580	6330	8460	4560	6510	6497.63	0.64	0	276	6896	6702	6496	6302	6096	6800	6400	84	1950	500	4680	10	1	16584962	1086	15.60	1.64	12	0.07	420.00	4006.00	21950	20240131	-70.16	5770	20241209	13.52	21950	-70.16	20240131	5770	13.52	20241209	21950	-70.16	20240131	5770	13.52	20241209	2.06	N	089890	500	84 억	106365	N	N	N	N
13	20241230	130739	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6560	50	2	0.77	65982660	10175	50.89	6330	6570	6330	8460	4560	6510	6484.78	0.64	0	11	6896	6702	6496	6302	6096	6800	6400	84	1950	500	4680	10	1	16584962	1088	15.62	1.64	12	0.06	420.00	4006.00	21950	20240131	-70.11	5770	20241209	13.69	21950	-70.11	20240131	5770	13.69	20241209	21950	-70.11	20240131	5770	13.69	20241209	2.06	N	089890	500	84 억	106365	N	N	N	N
14	20241230	120736	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6510	0	3	0.00	35712510	5520	27.61	6330	6550	6330	8460	4560	6510	6469.66	0.64	0	931	6896	6702	6496	6302	6096	6800	6400	84	1950	500	4680	10	1	16584962	1080	15.50	1.63	12	0.03	420.00	4006.00	21950	20240131	-70.34	5770	20241209	12.82	21950	-70.34	20240131	5770	12.82	20241209	21950	-70.34	20240131	5770	12.82	20241209	2.06	N	089890	500	84 억	106365	N	N	N	N
15	20241230	110739	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6490	-20	5	-0.31	29350120	4539	22.70	6330	6550	6330	8460	4560	6510	6466.21	0.64	0	640	6896	6702	6496	6302	6096	6800	6400	84	1950	500	4680	10	1	16584962	1076	15.45	1.62	12	0.03	420.00	4006.00	21950	20240131	-70.43	5770	20241209	12.48	21950	-70.43	20240131	5770	12.48	20241209	21950	-70.43	20240131	5770	12.48	20241209	2.06	N	089890	500	84 억	106365	N	N	N	N
16	20241230	100738	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6490	-20	5	-0.31	17081730	2640	13.20	6330	6550	6330	8460	4560	6510	6470.35	0.64	0	-464	6896	6702	6496	6302	6096	6800	6400	84	1950	500	4680	10	1	16584962	1076	15.45	1.62	12	0.02	420.00	4006.00	21950	20240131	-70.43	5770	20241209	12.48	21950	-70.43	20240131	5770	12.48	20241209	21950	-70.43	20240131	5770	12.48	20241209	2.06	N	089890	500	84 억	106365	N	N	N	N
17	20241230	090740	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	6450	-60	5	-0.92	2408390	378	1.89	6330	6450	6330	8460	4560	6510	6371.40	0.64	0	224	6896	6702	6496	6302	6096	6800	6400	84	1950	500	4680	10	1	16584962	1070	15.36	1.61	12	0.00	420.00	4006.00	21950	20240131	-70.62	5770	20241209	11.79	21950	-70.62	20240131	5770	11.79	20241209	21950	-70.62	20240131	5770	11.79	20241209	2.06	N	089890	500	84 억	106365	N	N	N	N
18	20241227	160736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6510	50	2	0.77	128655350	19981	15.78	6460	6690	6290	8390	4530	6460	6438.88	0.63	0	1677	6733	6596	6523	6386	6313	6560	6350	84	1930	500	4650	10	1	16584962	1080	15.50	1.63	12	0.12	420.00	4006.00	21950	20240131	-70.34	5770	20241209	12.82	21950	-70.34	20240131	5770	12.82	20241209	21950	-70.34	20240131	5770	12.82	20241209	2.00	N	089890	500	84 억	103663	N	N	N	N
19	20241227	150734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	20	2	0.31	120502630	18727	14.79	6460	6690	6290	8390	4530	6460	6434.70	0.63	0	1555	6733	6596	6523	6386	6313	6560	6350	84	1930	500	4650	10	1	16584962	1075	15.43	1.62	12	0.11	420.00	4006.00	21950	20240131	-70.48	5770	20241209	12.31	21950	-70.48	20240131	5770	12.31	20241209	21950	-70.48	20240131	5770	12.31	20241209	2.00	N	089890	500	84 억	103663	N	N	N	N
20	20241227	140737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6400	-60	5	-0.93	115681200	17983	14.20	6460	6690	6290	8390	4530	6460	6432.81	0.63	0	1277	6733	6596	6523	6386	6313	6560	6350	84	1930	500	4650	10	1	16584962	1061	15.24	1.60	12	0.11	420.00	4006.00	21950	20240131	-70.84	5770	20241209	10.92	21950	-70.84	20240131	5770	10.92	20241209	21950	-70.84	20240131	5770	10.92	20241209	2.00	N	089890	500	84 억	103663	N	N	N	N
21	20241227	130737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6410	-50	5	-0.77	98197310	15247	12.04	6460	6690	6290	8390	4530	6460	6440.43	0.63	0	-110	6733	6596	6523	6386	6313	6560	6350	84	1930	500	4650	10	1	16584962	1063	15.26	1.60	12	0.09	420.00	4006.00	21950	20240131	-70.80	5770	20241209	11.09	21950	-70.80	20240131	5770	11.09	20241209	21950	-70.80	20240131	5770	11.09	20241209	2.00	N	089890	500	84 억	103663	N	N	N	N
22	20241227	120737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6420	-40	5	-0.62	55631900	8564	6.76	6460	6690	6410	8390	4530	6460	6496.02	0.63	0	773	6733	6596	6523	6386	6313	6560	6350	84	1930	500	4650	10	1	16584962	1065	15.29	1.60	12	0.05	420.00	4006.00	21950	20240131	-70.75	5770	20241209	11.27	21950	-70.75	20240131	5770	11.27	20241209	21950	-70.75	20240131	5770	11.27	20241209	2.00	N	089890	500	84 억	103663	N	N	N	N
23	20241227	110735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6440	-20	5	-0.31	39209180	6016	4.75	6460	6690	6410	8390	4530	6460	6517.48	0.63	0	1050	6733	6596	6523	6386	6313	6560	6350	84	1930	500	4650	10	1	16584962	1068	15.33	1.61	12	0.04	420.00	4006.00	21950	20240131	-70.66	5770	20241209	11.61	21950	-70.66	20240131	5770	11.61	20241209	21950	-70.66	20240131	5770	11.61	20241209	2.00	N	089890	500	84 억	103663	N	N	N	N
24	20241227	100733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	90	2	1.39	12959420	2005	1.58	6460	6550	6410	8390	4530	6460	6463.55	0.63	0	1233	6733	6596	6523	6386	6313	6560	6350	84	1930	500	4650	10	1	16584962	1086	15.60	1.64	12	0.01	420.00	4006.00	21950	20240131	-70.16	5770	20241209	13.52	21950	-70.16	20240131	5770	13.52	20241209	21950	-70.16	20240131	5770	13.52	20241209	2.00	N	089890	500	84 억	103663	N	N	N	N
25	20241227	090738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6430	-30	5	-0.46	7249780	1125	0.89	6460	6500	6410	8390	4530	6460	6444.25	0.63	0	455	6733	6596	6523	6386	6313	6560	6350	84	1930	500	4650	10	1	16584962	1066	15.31	1.61	12	0.01	420.00	4006.00	21950	20240131	-70.71	5770	20241209	11.44	21950	-70.71	20240131	5770	11.44	20241209	21950	-70.71	20240131	5770	11.44	20241209	2.00	N	089890	500	84 억	103663	N	N	N	N
26	20241226	160732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6460	-170	5	-2.56	264292610	40581	135.13	6550	6660	6450	8610	4650	6630	6512.85	0.60	0	3582	6950	6790	6650	6490	6350	6720	6420	84	1980	500	4770	10	1	16584962	1071	15.38	1.61	12	0.24	420.00	4006.00	21950	20240131	-70.57	5770	20241209	11.96	21950	-70.57	20240131	5770	11.96	20241209	21950	-70.57	20240131	5770	11.96	20241209	2.01	N	089890	500	84 억	100079	N	N	N	N
27	20241226	150728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6500	-130	5	-1.96	251652600	38625	128.61	6550	6660	6450	8610	4650	6630	6515.28	0.60	0	3604	6950	6790	6650	6490	6350	6720	6420	84	1980	500	4770	10	1	16584962	1078	15.48	1.62	12	0.23	420.00	4006.00	21950	20240131	-70.39	5770	20241209	12.65	21950	-70.39	20240131	5770	12.65	20241209	21950	-70.39	20240131	5770	12.65	20241209	2.01	N	089890	500	84 억	100079	N	N	N	N
28	20241226	140728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6460	-170	5	-2.56	232445910	35659	118.74	6550	6660	6450	8610	4650	6630	6518.58	0.60	0	1952	6950	6790	6650	6490	6350	6720	6420	84	1980	500	4770	10	1	16584962	1071	15.38	1.61	12	0.22	420.00	4006.00	21950	20240131	-70.57	5770	20241209	11.96	21950	-70.57	20240131	5770	11.96	20241209	21950	-70.57	20240131	5770	11.96	20241209	2.01	N	089890	500	84 억	100079	N	N	N	N
29	20241226	130730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6450	-180	5	-2.71	194164810	29766	99.11	6550	6660	6450	8610	4650	6630	6523.04	0.60	0	85	6950	6790	6650	6490	6350	6720	6420	84	1980	500	4770	10	1	16584962	1070	15.36	1.61	12	0.18	420.00	4006.00	21950	20240131	-70.62	5770	20241209	11.79	21950	-70.62	20240131	5770	11.79	20241209	21950	-70.62	20240131	5770	11.79	20241209	2.01	N	089890	500	84 억	100079	N	N	N	N
30	20241226	120726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6520	-110	5	-1.66	164949180	25255	84.09	6550	6660	6460	8610	4650	6630	6531.35	0.60	0	-379	6950	6790	6650	6490	6350	6720	6420	84	1980	500	4770	10	1	16584962	1081	15.52	1.63	12	0.15	420.00	4006.00	21950	20240131	-70.30	5770	20241209	13.00	21950	-70.30	20240131	5770	13.00	20241209	21950	-70.30	20240131	5770	13.00	20241209	2.01	N	089890	500	84 억	100079	N	N	N	N
31	20241226	110728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6520	-110	5	-1.66	131012440	20029	66.69	6550	6660	6510	8610	4650	6630	6541.14	0.60	0	-831	6950	6790	6650	6490	6350	6720	6420	84	1980	500	4770	10	1	16584962	1081	15.52	1.63	12	0.12	420.00	4006.00	21950	20240131	-70.30	5770	20241209	13.00	21950	-70.30	20240131	5770	13.00	20241209	21950	-70.30	20240131	5770	13.00	20241209	2.01	N	089890	500	84 억	100079	N	N	N	N
32	20241226	100729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	-80	5	-1.21	98174890	14997	49.94	6550	6660	6520	8610	4650	6630	6546.30	0.60	0	842	6950	6790	6650	6490	6350	6720	6420	84	1980	500	4770	10	1	16584962	1086	15.60	1.64	12	0.09	420.00	4006.00	21950	20240131	-70.16	5770	20241209	13.52	21950	-70.16	20240131	5770	13.52	20241209	21950	-70.16	20240131	5770	13.52	20241209	2.01	N	089890	500	84 억	100079	N	N	N	N
33	20241226	090730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6640	10	2	0.15	9070270	1376	4.58	6550	6660	6550	8610	4650	6630	6591.77	0.60	0	618	6950	6790	6650	6490	6350	6720	6420	84	1980	500	4770	10	1	16584962	1101	15.81	1.66	12	0.01	420.00	4006.00	21950	20240131	-69.75	5770	20241209	15.08	21950	-69.75	20240131	5770	15.08	20241209	21950	-69.75	20240131	5770	15.08	20241209	2.01	N	089890	500	84 억	100079	N	N	N	N
34	20241224	160729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6630	-70	5	-1.04	197605110	29911	99.82	6760	6810	6510	8710	4690	6700	6606.44	0.67	0	-11474	6880	6790	6610	6520	6340	6835	6565	84	2010	500	4820	10	1	16584962	1100	15.79	1.66	12	0.18	420.00	4006.00	21950	20240131	-69.79	5770	20241209	14.90	21950	-69.79	20240131	5770	14.90	20241209	21950	-69.79	20240131	5770	14.90	20241209	2.03	N	089890	500	84 억	111048	N	N	N	N
35	20241224	150729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6580	-120	5	-1.79	184217160	27872	93.02	6760	6810	6510	8710	4690	6700	6609.40	0.67	0	-10762	6880	6790	6610	6520	6340	6835	6565	84	2010	500	4820	10	1	16584962	1091	15.67	1.64	12	0.17	420.00	4006.00	21950	20240131	-70.02	5770	20241209	14.04	21950	-70.02	20240131	5770	14.04	20241209	21950	-70.02	20240131	5770	14.04	20241209	2.03	N	089890	500	84 억	111048	N	N	N	N
36	20241224	140727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6580	-120	5	-1.79	175358230	26527	88.53	6760	6810	6510	8710	4690	6700	6610.56	0.67	0	-10887	6880	6790	6610	6520	6340	6835	6565	84	2010	500	4820	10	1	16584962	1091	15.67	1.64	12	0.16	420.00	4006.00	21950	20240131	-70.02	5770	20241209	14.04	21950	-70.02	20240131	5770	14.04	20241209	21950	-70.02	20240131	5770	14.04	20241209	2.03	N	089890	500	84 억	111048	N	N	N	N
37	20241224	130729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	-150	5	-2.24	158211270	23913	79.81	6760	6810	6510	8710	4690	6700	6616.12	0.67	0	-10835	6880	6790	6610	6520	6340	6835	6565	84	2010	500	4820	10	1	16584962	1086	15.60	1.64	12	0.14	420.00	4006.00	21950	20240131	-70.16	5770	20241209	13.52	21950	-70.16	20240131	5770	13.52	20241209	21950	-70.16	20240131	5770	13.52	20241209	2.03	N	089890	500	84 억	111048	N	N	N	N
38	20241224	120727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	-110	5	-1.64	101438060	15236	50.85	6760	6810	6540	8710	4690	6700	6657.79	0.67	0	-8364	6880	6790	6610	6520	6340	6835	6565	84	2010	500	4820	10	1	16584962	1093	15.69	1.65	12	0.09	420.00	4006.00	21950	20240131	-69.98	5770	20241209	14.21	21950	-69.98	20240131	5770	14.21	20241209	21950	-69.98	20240131	5770	14.21	20241209	2.03	N	089890	500	84 억	111048	N	N	N	N
39	20241224	110730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6630	-70	5	-1.04	88407990	13252	44.23	6760	6810	6580	8710	4690	6700	6671.29	0.67	0	-7108	6880	6790	6610	6520	6340	6835	6565	84	2010	500	4820	10	1	16584962	1100	15.79	1.66	12	0.08	420.00	4006.00	21950	20240131	-69.79	5770	20241209	14.90	21950	-69.79	20240131	5770	14.90	20241209	21950	-69.79	20240131	5770	14.90	20241209	2.03	N	089890	500	84 억	111048	N	N	N	N
40	20241224	100728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6670	-30	5	-0.45	28986760	4308	14.38	6760	6810	6670	8710	4690	6700	6728.59	0.67	0	-452	6880	6790	6610	6520	6340	6835	6565	84	2010	500	4820	10	1	16584962	1106	15.88	1.67	12	0.03	420.00	4006.00	21950	20240131	-69.61	5770	20241209	15.60	21950	-69.61	20240131	5770	15.60	20241209	21950	-69.61	20240131	5770	15.60	20241209	2.03	N	089890	500	84 억	111048	N	N	N	N
41	20241224	090731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	100	2	1.49	10091570	1496	4.99	6760	6810	6680	8710	4690	6700	6745.70	0.67	0	-73	6880	6790	6610	6520	6340	6835	6565	84	2010	500	4820	10	1	16584962	1128	16.19	1.70	12	0.01	420.00	4006.00	21950	20240131	-69.02	5770	20241209	17.85	21950	-69.02	20240131	5770	17.85	20241209	21950	-69.02	20240131	5770	17.85	20241209	2.03	N	089890	500	84 억	111048	N	N	N	N
42	20241223	160722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6700	220	2	3.40	197744740	29964	68.52	6510	6700	6430	8420	4540	6480	6599.07	0.59	0	13026	6920	6700	6550	6330	6180	6625	6255	84	1940	500	4660	10	1	16584962	1111	15.95	1.67	12	0.18	420.00	4006.00	21950	20240131	-69.48	5770	20241209	16.12	21950	-69.48	20240131	5770	16.12	20241209	21950	-69.48	20240131	5770	16.12	20241209	2.08	N	089890	500	84 억	98142	N	N	N	N
43	20241223	150727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6690	210	2	3.24	186293910	28253	64.60	6510	6700	6430	8420	4540	6480	6593.77	0.59	0	12349	6920	6700	6550	6330	6180	6625	6255	84	1940	500	4660	10	1	16584962	1110	15.93	1.67	12	0.17	420.00	4006.00	21950	20240131	-69.52	5770	20241209	15.94	21950	-69.52	20240131	5770	15.94	20241209	21950	-69.52	20240131	5770	15.94	20241209	2.08	N	089890	500	84 억	98142	N	N	N	N
44	20241223	140722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6690	210	2	3.24	174935420	26552	60.72	6510	6700	6430	8420	4540	6480	6588.41	0.59	0	11815	6920	6700	6550	6330	6180	6625	6255	84	1940	500	4660	10	1	16584962	1110	15.93	1.67	12	0.16	420.00	4006.00	21950	20240131	-69.52	5770	20241209	15.94	21950	-69.52	20240131	5770	15.94	20241209	21950	-69.52	20240131	5770	15.94	20241209	2.08	N	089890	500	84 억	98142	N	N	N	N
45	20241223	130722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6670	190	2	2.93	165894840	25197	57.62	6510	6680	6430	8420	4540	6480	6583.91	0.59	0	10849	6920	6700	6550	6330	6180	6625	6255	84	1940	500	4660	10	1	16584962	1106	15.88	1.67	12	0.15	420.00	4006.00	21950	20240131	-69.61	5770	20241209	15.60	21950	-69.61	20240131	5770	15.60	20241209	21950	-69.61	20240131	5770	15.60	20241209	2.08	N	089890	500	84 억	98142	N	N	N	N
46	20241223	120724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6680	200	2	3.09	155015770	23564	53.88	6510	6680	6430	8420	4540	6480	6578.50	0.59	0	10606	6920	6700	6550	6330	6180	6625	6255	84	1940	500	4660	10	1	16584962	1108	15.90	1.67	12	0.14	420.00	4006.00	21950	20240131	-69.57	5770	20241209	15.77	21950	-69.57	20240131	5770	15.77	20241209	21950	-69.57	20240131	5770	15.77	20241209	2.08	N	089890	500	84 억	98142	N	N	N	N
47	20241223	110723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6640	160	2	2.47	135617690	20647	47.21	6510	6650	6430	8420	4540	6480	6568.40	0.59	0	9737	6920	6700	6550	6330	6180	6625	6255	84	1940	500	4660	10	1	16584962	1101	15.81	1.66	12	0.12	420.00	4006.00	21950	20240131	-69.75	5770	20241209	15.08	21950	-69.75	20240131	5770	15.08	20241209	21950	-69.75	20240131	5770	15.08	20241209	2.08	N	089890	500	84 억	98142	N	N	N	N
48	20241223	100718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6600	120	2	1.85	62869580	9652	22.07	6510	6620	6430	8420	4540	6480	6513.63	0.59	0	4499	6920	6700	6550	6330	6180	6625	6255	84	1940	500	4660	10	1	16584962	1095	15.71	1.65	12	0.06	420.00	4006.00	21950	20240131	-69.93	5770	20241209	14.38	21950	-69.93	20240131	5770	14.38	20241209	21950	-69.93	20240131	5770	14.38	20241209	2.08	N	089890	500	84 억	98142	N	N	N	N
49	20241223	090722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6540	60	2	0.93	2303140	354	0.81	6510	6540	6500	8420	4540	6480	6506.05	0.59	0	310	6920	6700	6550	6330	6180	6625	6255	84	1940	500	4660	10	1	16584962	1085	15.57	1.63	12	0.00	420.00	4006.00	21950	20240131	-70.21	5770	20241209	13.34	21950	-70.21	20240131	5770	13.34	20241209	21950	-70.21	20240131	5770	13.34	20241209	2.08	N	089890	500	84 억	98142	N	N	N	N
50	20241220	160718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	-170	5	-2.56	281419230	43334	116.50	6770	6770	6400	8640	4660	6650	6494.19	0.63	0	-7019	6836	6742	6636	6542	6436	6790	6590	84	1990	500	4780	10	1	16584962	1075	15.43	1.62	12	0.26	420.00	4006.00	21950	20240131	-70.48	5770	20241209	12.31	21950	-70.48	20240131	5770	12.31	20241209	21950	-70.48	20240131	5770	12.31	20241209	2.05	N	089890	500	84 억	105161	N	N	N	N
51	20241220	150722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6430	-220	5	-3.31	273044830	42040	113.03	6770	6770	6400	8640	4660	6650	6494.88	0.63	0	-7445	6836	6742	6636	6542	6436	6790	6590	84	1990	500	4780	10	1	16584962	1066	15.31	1.61	12	0.25	420.00	4006.00	21950	20240131	-70.71	5770	20241209	11.44	21950	-70.71	20240131	5770	11.44	20241209	21950	-70.71	20240131	5770	11.44	20241209	2.05	N	089890	500	84 억	105161	N	N	N	N
52	20241220	140720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	-170	5	-2.56	245826550	37807	101.65	6770	6770	6410	8640	4660	6650	6502.14	0.63	0	-8828	6836	6742	6636	6542	6436	6790	6590	84	1990	500	4780	10	1	16584962	1075	15.43	1.62	12	0.23	420.00	4006.00	21950	20240131	-70.48	5770	20241209	12.31	21950	-70.48	20240131	5770	12.31	20241209	21950	-70.48	20240131	5770	12.31	20241209	2.05	N	089890	500	84 억	105161	N	N	N	N
53	20241220	130718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6470	-180	5	-2.71	217363140	33384	89.75	6770	6770	6420	8640	4660	6650	6511.00	0.63	0	-8585	6836	6742	6636	6542	6436	6790	6590	84	1990	500	4780	10	1	16584962	1073	15.40	1.62	12	0.20	420.00	4006.00	21950	20240131	-70.52	5770	20241209	12.13	21950	-70.52	20240131	5770	12.13	20241209	21950	-70.52	20240131	5770	12.13	20241209	2.05	N	089890	500	84 억	105161	N	N	N	N
54	20241220	120718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6450	-200	5	-3.01	204504950	31386	84.38	6770	6770	6440	8640	4660	6650	6515.80	0.63	0	-8985	6836	6742	6636	6542	6436	6790	6590	84	1990	500	4780	10	1	16584962	1070	15.36	1.61	12	0.19	420.00	4006.00	21950	20240131	-70.62	5770	20241209	11.79	21950	-70.62	20240131	5770	11.79	20241209	21950	-70.62	20240131	5770	11.79	20241209	2.05	N	089890	500	84 억	105161	N	N	N	N
55	20241220	110719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6450	-200	5	-3.01	171979030	26346	70.83	6770	6770	6440	8640	4660	6650	6527.71	0.63	0	-11363	6836	6742	6636	6542	6436	6790	6590	84	1990	500	4780	10	1	16584962	1070	15.36	1.61	12	0.16	420.00	4006.00	21950	20240131	-70.62	5770	20241209	11.79	21950	-70.62	20240131	5770	11.79	20241209	21950	-70.62	20240131	5770	11.79	20241209	2.05	N	089890	500	84 억	105161	N	N	N	N
56	20241220	100719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	-100	5	-1.50	83007730	12633	33.96	6770	6770	6520	8640	4660	6650	6570.71	0.63	0	-6010	6836	6742	6636	6542	6436	6790	6590	84	1990	500	4780	10	1	16584962	1086	15.60	1.64	12	0.08	420.00	4006.00	21950	20240131	-70.16	5770	20241209	13.52	21950	-70.16	20240131	5770	13.52	20241209	21950	-70.16	20240131	5770	13.52	20241209	2.05	N	089890	500	84 억	105161	N	N	N	N
57	20241220	090721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6690	40	2	0.60	25152170	3791	10.19	6770	6770	6560	8640	4660	6650	6634.71	0.63	0	-2027	6836	6742	6636	6542	6436	6790	6590	84	1990	500	4780	10	1	16584962	1110	15.93	1.67	12	0.02	420.00	4006.00	21950	20240131	-69.52	5770	20241209	15.94	21950	-69.52	20240131	5770	15.94	20241209	21950	-69.52	20240131	5770	15.94	20241209	2.05	N	089890	500	84 억	105161	N	N	N	N
58	20241219	160718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6650	-170	5	-2.49	246479980	37186	31.06	6620	6730	6530	8860	4780	6820	6628.30	0.59	0	6500	7053	6936	6803	6686	6553	6870	6620	84	2040	500	4910	10	1	16584962	1103	15.83	1.66	12	0.22	420.00	4006.00	21950	20240131	-69.70	5770	20241209	15.25	21950	-69.70	20240131	5770	15.25	20241209	21950	-69.70	20240131	5770	15.25	20241209	2.05	N	089890	500	84 억	98661	N	N	N	N
59	20241219	150716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6670	-150	5	-2.20	241362200	36418	30.42	6620	6730	6530	8860	4780	6820	6627.55	0.59	0	6237	7053	6936	6803	6686	6553	6870	6620	84	2040	500	4910	10	1	16584962	1106	15.88	1.67	12	0.22	420.00	4006.00	21950	20240131	-69.61	5770	20241209	15.60	21950	-69.61	20240131	5770	15.60	20241209	21950	-69.61	20240131	5770	15.60	20241209	2.05	N	089890	500	84 억	98661	N	N	N	N
60	20241219	140717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6690	-130	5	-1.91	231765530	34979	29.22	6620	6730	6530	8860	4780	6820	6625.85	0.59	0	6303	7053	6936	6803	6686	6553	6870	6620	84	2040	500	4910	10	1	16584962	1110	15.93	1.67	12	0.21	420.00	4006.00	21950	20240131	-69.52	5770	20241209	15.94	21950	-69.52	20240131	5770	15.94	20241209	21950	-69.52	20240131	5770	15.94	20241209	2.05	N	089890	500	84 억	98661	N	N	N	N
61	20241219	130716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6670	-150	5	-2.20	221815360	33489	27.97	6620	6730	6530	8860	4780	6820	6623.53	0.59	0	5983	7053	6936	6803	6686	6553	6870	6620	84	2040	500	4910	10	1	16584962	1106	15.88	1.67	12	0.20	420.00	4006.00	21950	20240131	-69.61	5770	20241209	15.60	21950	-69.61	20240131	5770	15.60	20241209	21950	-69.61	20240131	5770	15.60	20241209	2.05	N	089890	500	84 억	98661	N	N	N	N
62	20241219	120719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6670	-150	5	-2.20	193776030	29303	24.48	6620	6680	6530	8860	4780	6820	6612.84	0.59	0	6596	7053	6936	6803	6686	6553	6870	6620	84	2040	500	4910	10	1	16584962	1106	15.88	1.67	12	0.18	420.00	4006.00	21950	20240131	-69.61	5770	20241209	15.60	21950	-69.61	20240131	5770	15.60	20241209	21950	-69.61	20240131	5770	15.60	20241209	2.05	N	089890	500	84 억	98661	N	N	N	N
63	20241219	110716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6650	-170	5	-2.49	174960710	26477	22.12	6620	6680	6530	8860	4780	6820	6608.03	0.59	0	5398	7053	6936	6803	6686	6553	6870	6620	84	2040	500	4910	10	1	16584962	1103	15.83	1.66	12	0.16	420.00	4006.00	21950	20240131	-69.70	5770	20241209	15.25	21950	-69.70	20240131	5770	15.25	20241209	21950	-69.70	20240131	5770	15.25	20241209	2.05	N	089890	500	84 억	98661	N	N	N	N
64	20241219	100708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6600	-220	5	-3.23	141504630	21413	17.89	6620	6680	6530	8860	4780	6820	6608.35	0.59	0	5051	7053	6936	6803	6686	6553	6870	6620	84	2040	500	4910	10	1	16584962	1095	15.71	1.65	12	0.13	420.00	4006.00	21950	20240131	-69.93	5770	20241209	14.38	21950	-69.93	20240131	5770	14.38	20241209	21950	-69.93	20240131	5770	14.38	20241209	2.05	N	089890	500	84 억	98661	N	N	N	N
65	20241219	090717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6660	-160	5	-2.35	10391870	1575	1.32	6620	6680	6530	8860	4780	6820	6598.01	0.59	0	-1226	7053	6936	6803	6686	6553	6870	6620	84	2040	500	4910	10	1	16584962	1105	15.86	1.66	12	0.01	420.00	4006.00	21950	20240131	-69.66	5770	20241209	15.42	21950	-69.66	20240131	5770	15.42	20241209	21950	-69.66	20240131	5770	15.42	20241209	2.05	N	089890	500	84 억	98661	N	N	N	N
66	20241218	160713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	-60	5	-0.87	211404940	31379	25.53	6920	6920	6670	8940	4820	6880	6737.09	0.62	0	-3524	7193	7036	6823	6666	6453	6930	6560	84	2060	500	4950	10	1	16584962	1131	16.24	1.70	12	0.19	420.00	4006.00	21950	20240131	-68.93	5770	20241209	18.20	21950	-68.93	20240131	5770	18.20	20241209	21950	-68.93	20240131	5770	18.20	20241209	2.04	N	089890	500	84 억	102137	N	N	N	N
67	20241218	150717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	-40	5	-0.58	202803700	30120	24.51	6920	6920	6670	8940	4820	6880	6733.19	0.62	0	-3931	7193	7036	6823	6666	6453	6930	6560	84	2060	500	4950	10	1	16584962	1134	16.29	1.71	12	0.18	420.00	4006.00	21950	20240131	-68.84	5770	20241209	18.54	21950	-68.84	20240131	5770	18.54	20241209	21950	-68.84	20240131	5770	18.54	20241209	2.04	N	089890	500	84 억	102137	N	N	N	N
68	20241218	140715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6790	-90	5	-1.31	174531100	25959	21.12	6920	6920	6670	8940	4820	6880	6723.34	0.62	0	-6245	7193	7036	6823	6666	6453	6930	6560	84	2060	500	4950	10	1	16584962	1126	16.17	1.69	12	0.16	420.00	4006.00	21950	20240131	-69.07	5770	20241209	17.68	21950	-69.07	20240131	5770	17.68	20241209	21950	-69.07	20240131	5770	17.68	20241209	2.04	N	089890	500	84 억	102137	N	N	N	N
69	20241218	130717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6740	-140	5	-2.03	150474570	22396	18.22	6920	6920	6670	8940	4820	6880	6718.81	0.62	0	-7808	7193	7036	6823	6666	6453	6930	6560	84	2060	500	4950	10	1	16584962	1118	16.05	1.68	12	0.14	420.00	4006.00	21950	20240131	-69.29	5770	20241209	16.81	21950	-69.29	20240131	5770	16.81	20241209	21950	-69.29	20240131	5770	16.81	20241209	2.04	N	089890	500	84 억	102137	N	N	N	N
70	20241218	120707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6740	-140	5	-2.03	138952780	20687	16.83	6920	6920	6670	8940	4820	6880	6716.91	0.62	0	-7954	7193	7036	6823	6666	6453	6930	6560	84	2060	500	4950	10	1	16584962	1118	16.05	1.68	12	0.12	420.00	4006.00	21950	20240131	-69.29	5770	20241209	16.81	21950	-69.29	20240131	5770	16.81	20241209	21950	-69.29	20240131	5770	16.81	20241209	2.04	N	089890	500	84 억	102137	N	N	N	N
71	20241218	110715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6690	-190	5	-2.76	120089430	17872	14.54	6920	6920	6670	8940	4820	6880	6719.42	0.62	0	-7293	7193	7036	6823	6666	6453	6930	6560	84	2060	500	4950	10	1	16584962	1110	15.93	1.67	12	0.11	420.00	4006.00	21950	20240131	-69.52	5770	20241209	15.94	21950	-69.52	20240131	5770	15.94	20241209	21950	-69.52	20240131	5770	15.94	20241209	2.04	N	089890	500	84 억	102137	N	N	N	N
72	20241218	100716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6680	-200	5	-2.91	84768450	12597	10.25	6920	6920	6680	8940	4820	6880	6729.26	0.62	0	-4712	7193	7036	6823	6666	6453	6930	6560	84	2060	500	4950	10	1	16584962	1108	15.90	1.67	12	0.08	420.00	4006.00	21950	20240131	-69.57	5770	20241209	15.77	21950	-69.57	20240131	5770	15.77	20241209	21950	-69.57	20240131	5770	15.77	20241209	2.04	N	089890	500	84 억	102137	N	N	N	N
73	20241218	090717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6750	-130	5	-1.89	9696720	1432	1.17	6920	6920	6680	8940	4820	6880	6771.45	0.62	0	-228	7193	7036	6823	6666	6453	6930	6560	84	2060	500	4950	10	1	16584962	1119	16.07	1.68	12	0.01	420.00	4006.00	21950	20240131	-69.25	5770	20241209	16.98	21950	-69.25	20240131	5770	16.98	20241209	21950	-69.25	20240131	5770	16.98	20241209	2.04	N	089890	500	84 억	102137	N	N	N	N
74	20241217	160712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6880	-100	5	-1.43	827595990	121286	273.75	6980	6980	6610	9070	4890	6980	6783.61	0.52	0	15473	7366	7172	7016	6822	6666	7095	6745	84	2090	500	5020	10	1	16584962	1141	16.38	1.72	12	0.73	420.00	4006.00	21950	20240131	-68.66	5770	20241209	19.24	21950	-68.66	20240131	5770	19.24	20241209	21950	-68.66	20240131	5770	19.24	20241209	2.02	N	089890	500	84 억	86626	N	N	N	N
75	20241217	150714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6790	-190	5	-2.72	438367130	64668	145.96	6980	6980	6610	9070	4890	6980	6778.73	0.52	0	13887	7366	7172	7016	6822	6666	7095	6745	84	2090	500	5020	10	1	16584962	1126	16.17	1.69	12	0.39	420.00	4006.00	21950	20240131	-69.07	5770	20241209	17.68	21950	-69.07	20240131	5770	17.68	20241209	21950	-69.07	20240131	5770	17.68	20241209	2.02	N	089890	500	84 억	86626	N	N	N	N
76	20241217	140711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6810	-170	5	-2.44	377692520	55712	125.75	6980	6980	6610	9070	4890	6980	6779.37	0.52	0	8980	7366	7172	7016	6822	6666	7095	6745	84	2090	500	5020	10	1	16584962	1129	16.21	1.70	12	0.34	420.00	4006.00	21950	20240131	-68.97	5770	20241209	18.02	21950	-68.97	20240131	5770	18.02	20241209	21950	-68.97	20240131	5770	18.02	20241209	2.02	N	089890	500	84 억	86626	N	N	N	N
77	20241217	130702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6700	-280	5	-4.01	324785620	47867	108.04	6980	6980	6610	9070	4890	6980	6785.17	0.52	0	4463	7366	7172	7016	6822	6666	7095	6745	84	2090	500	5020	10	1	16584962	1111	15.95	1.67	12	0.29	420.00	4006.00	21950	20240131	-69.48	5770	20241209	16.12	21950	-69.48	20240131	5770	16.12	20241209	21950	-69.48	20240131	5770	16.12	20241209	2.02	N	089890	500	84 억	86626	N	N	N	N
78	20241217	120658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6760	-220	5	-3.15	299066530	44032	99.38	6980	6980	6610	9070	4890	6980	6792.03	0.52	0	4526	7366	7172	7016	6822	6666	7095	6745	84	2090	500	5020	10	1	16584962	1121	16.10	1.69	12	0.27	420.00	4006.00	21950	20240131	-69.20	5770	20241209	17.16	21950	-69.20	20240131	5770	17.16	20241209	21950	-69.20	20240131	5770	17.16	20241209	2.02	N	089890	500	84 억	86626	N	N	N	N
79	20241217	110701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6750	-230	5	-3.30	173047570	25386	57.30	6980	6980	6610	9070	4890	6980	6816.65	0.52	0	-5670	7366	7172	7016	6822	6666	7095	6745	84	2090	500	5020	10	1	16584962	1119	16.07	1.68	12	0.15	420.00	4006.00	21950	20240131	-69.25	5770	20241209	16.98	21950	-69.25	20240131	5770	16.98	20241209	21950	-69.25	20240131	5770	16.98	20241209	2.02	N	089890	500	84 억	86626	N	N	N	N
80	20241217	100705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	-160	5	-2.29	80172380	11664	26.33	6980	6980	6820	9070	4890	6980	6873.49	0.52	0	-5782	7366	7172	7016	6822	6666	7095	6745	84	2090	500	5020	10	1	16584962	1131	16.24	1.70	12	0.07	420.00	4006.00	21950	20240131	-68.93	5770	20241209	18.20	21950	-68.93	20240131	5770	18.20	20241209	21950	-68.93	20240131	5770	18.20	20241209	2.02	N	089890	500	84 억	86626	N	N	N	N
81	20241217	090712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6920	-60	5	-0.86	2971480	429	0.97	6980	6980	6910	9070	4890	6980	6926.53	0.52	0	43	7366	7172	7016	6822	6666	7095	6745	84	2090	500	5020	10	1	16584962	1148	16.48	1.73	12	0.00	420.00	4006.00	21950	20240131	-68.47	5770	20241209	19.93	21950	-68.47	20240131	5770	19.93	20241209	21950	-68.47	20240131	5770	19.93	20241209	2.02	N	089890	500	84 억	86626	N	N	N	N
82	20241216	160705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6980	-10	5	-0.14	312305360	44305	89.61	7120	7210	6860	9080	4900	6990	7049.79	0.54	0	-2262	7483	7236	7043	6796	6603	7140	6700	84	2090	500	5030	10	1	16584962	1158	16.62	1.74	12	0.27	420.00	4006.00	21950	20240131	-68.20	5770	20241209	20.97	21950	-68.20	20240131	5770	20.97	20241209	21950	-68.20	20240131	5770	20.97	20241209	1.99	N	089890	500	84 억	88852	N	N	N	N
83	20241216	150713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	-90	5	-1.29	285034370	40353	81.61	7120	7210	6860	9080	4900	6990	7063.52	0.54	0	-3058	7483	7236	7043	6796	6603	7140	6700	84	2090	500	5030	10	1	16584962	1144	16.43	1.72	12	0.24	420.00	4006.00	21950	20240131	-68.56	5770	20241209	19.58	21950	-68.56	20240131	5770	19.58	20241209	21950	-68.56	20240131	5770	19.58	20241209	1.99	N	089890	500	84 억	88852	N	N	N	N
84	20241216	140713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	-20	5	-0.29	239576430	33793	68.35	7120	7210	6930	9080	4900	6990	7089.53	0.54	0	-335	7483	7236	7043	6796	6603	7140	6700	84	2090	500	5030	10	1	16584962	1156	16.60	1.74	12	0.20	420.00	4006.00	21950	20240131	-68.25	5770	20241209	20.80	21950	-68.25	20240131	5770	20.80	20241209	21950	-68.25	20240131	5770	20.80	20241209	1.99	N	089890	500	84 억	88852	N	N	N	N
85	20241216	130713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7030	40	2	0.57	207316040	29163	58.98	7120	7210	6990	9080	4900	6990	7108.87	0.54	0	137	7483	7236	7043	6796	6603	7140	6700	84	2090	500	5030	10	1	16584962	1166	16.74	1.75	12	0.18	420.00	4006.00	21950	20240131	-67.97	5770	20241209	21.84	21950	-67.97	20240131	5770	21.84	20241209	21950	-67.97	20240131	5770	21.84	20241209	1.99	N	089890	500	84 억	88852	N	N	N	N
86	20241216	120713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7040	50	2	0.72	178314330	25023	50.61	7120	7210	7020	9080	4900	6990	7126.02	0.54	0	1646	7483	7236	7043	6796	6603	7140	6700	84	2090	500	5030	10	1	16584962	1168	16.76	1.76	12	0.15	420.00	4006.00	21950	20240131	-67.93	5770	20241209	22.01	21950	-67.93	20240131	5770	22.01	20241209	21950	-67.93	20240131	5770	22.01	20241209	1.99	N	089890	500	84 억	88852	N	N	N	N
87	20241216	110712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7040	50	2	0.72	150269720	21032	42.54	7120	7210	7020	9080	4900	6990	7144.81	0.54	0	-492	7483	7236	7043	6796	6603	7140	6700	84	2090	500	5030	10	1	16584962	1168	16.76	1.76	12	0.13	420.00	4006.00	21950	20240131	-67.93	5770	20241209	22.01	21950	-67.93	20240131	5770	22.01	20241209	21950	-67.93	20240131	5770	22.01	20241209	1.99	N	089890	500	84 억	88852	N	N	N	N
88	20241216	100713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7110	120	2	1.72	125689210	17551	35.50	7120	7210	7080	9080	4900	6990	7161.37	0.54	0	453	7483	7236	7043	6796	6603	7140	6700	84	2090	500	5030	10	1	16584962	1179	16.93	1.77	12	0.11	420.00	4006.00	21950	20240131	-67.61	5770	20241209	23.22	21950	-67.61	20240131	5770	23.22	20241209	21950	-67.61	20240131	5770	23.22	20241209	1.99	N	089890	500	84 억	88852	N	N	N	N
89	20241216	090714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7110	120	2	1.72	8936710	1253	2.53	7120	7170	7100	9080	4900	6990	7132.25	0.54	0	774	7483	7236	7043	6796	6603	7140	6700	84	2090	500	5030	10	1	16584962	1179	16.93	1.77	12	0.01	420.00	4006.00	21950	20240131	-67.61	5770	20241209	23.22	21950	-67.61	20240131	5770	23.22	20241209	21950	-67.61	20240131	5770	23.22	20241209	1.99	N	089890	500	84 억	88852	N	N	N	N
90	20241213	160706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	90	2	1.30	341546030	48713	63.10	7290	7290	6850	8970	4830	6900	7011.39	0.64	0	-17758	7153	7026	6913	6786	6673	6970	6730	84	2070	500	4960	10	1	16584962	1159	16.64	1.74	12	0.29	420.00	4006.00	21950	20240131	-68.15	5770	20241209	21.14	21950	-68.15	20240131	5770	21.14	20241209	21950	-68.15	20240131	5770	21.14	20241209	2.09	N	089890	500	84 억	105842	N	N	N	N
91	20241213	150710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	90	2	1.30	307543110	43874	56.83	7290	7290	6850	8970	4830	6900	7009.69	0.64	0	-17369	7153	7026	6913	6786	6673	6970	6730	84	2070	500	4960	10	1	16584962	1159	16.64	1.74	12	0.26	420.00	4006.00	21950	20240131	-68.15	5770	20241209	21.14	21950	-68.15	20240131	5770	21.14	20241209	21950	-68.15	20240131	5770	21.14	20241209	2.09	N	089890	500	84 억	105842	N	N	N	N
92	20241213	140712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7010	110	2	1.59	287990820	41076	53.20	7290	7290	6850	8970	4830	6900	7011.17	0.64	0	-16563	7153	7026	6913	6786	6673	6970	6730	84	2070	500	4960	10	1	16584962	1163	16.69	1.75	12	0.25	420.00	4006.00	21950	20240131	-68.06	5770	20241209	21.49	21950	-68.06	20240131	5770	21.49	20241209	21950	-68.06	20240131	5770	21.49	20241209	2.09	N	089890	500	84 억	105842	N	N	N	N
93	20241213	130711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7030	130	2	1.88	253776940	36192	46.88	7290	7290	6850	8970	4830	6900	7011.96	0.64	0	-15596	7153	7026	6913	6786	6673	6970	6730	84	2070	500	4960	10	1	16584962	1166	16.74	1.75	12	0.22	420.00	4006.00	21950	20240131	-67.97	5770	20241209	21.84	21950	-67.97	20240131	5770	21.84	20241209	21950	-67.97	20240131	5770	21.84	20241209	2.09	N	089890	500	84 억	105842	N	N	N	N
94	20241213	120712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7010	110	2	1.59	213610370	30492	39.50	7290	7290	6850	8970	4830	6900	7005.46	0.64	0	-13484	7153	7026	6913	6786	6673	6970	6730	84	2070	500	4960	10	1	16584962	1163	16.69	1.75	12	0.18	420.00	4006.00	21950	20240131	-68.06	5770	20241209	21.49	21950	-68.06	20240131	5770	21.49	20241209	21950	-68.06	20240131	5770	21.49	20241209	2.09	N	089890	500	84 억	105842	N	N	N	N
95	20241213	110710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7010	110	2	1.59	178985990	25540	33.08	7290	7290	6850	8970	4830	6900	7008.07	0.64	0	-10425	7153	7026	6913	6786	6673	6970	6730	84	2070	500	4960	10	1	16584962	1163	16.69	1.75	12	0.15	420.00	4006.00	21950	20240131	-68.06	5770	20241209	21.49	21950	-68.06	20240131	5770	21.49	20241209	21950	-68.06	20240131	5770	21.49	20241209	2.09	N	089890	500	84 억	105842	N	N	N	N
96	20241213	100707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7050	150	2	2.17	126959000	18164	23.53	7290	7290	6850	8970	4830	6900	6989.59	0.64	0	-6916	7153	7026	6913	6786	6673	6970	6730	84	2070	500	4960	10	1	16584962	1169	16.79	1.76	12	0.11	420.00	4006.00	21950	20240131	-67.88	5770	20241209	22.18	21950	-67.88	20240131	5770	22.18	20241209	21950	-67.88	20240131	5770	22.18	20241209	2.09	N	089890	500	84 억	105842	N	N	N	N
97	20241213	090711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6890	-10	5	-0.14	45526230	6434	8.33	7290	7290	6890	8970	4830	6900	7075.88	0.64	0	-4663	7153	7026	6913	6786	6673	6970	6730	84	2070	500	4960	10	1	16584962	1143	16.40	1.72	12	0.04	420.00	4006.00	21950	20240131	-68.61	5770	20241209	19.41	21950	-68.61	20240131	5770	19.41	20241209	21950	-68.61	20240131	5770	19.41	20241209	2.09	N	089890	500	84 억	105842	N	N	N	N
98	20241212	160714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	-80	5	-1.15	533187310	76645	50.82	6960	7040	6800	9070	4890	6980	6956.58	0.83	0	-30889	7586	7282	6706	6402	5826	7435	6555	84	2090	500	5020	10	1	16584962	1144	16.43	1.72	12	0.46	420.00	4006.00	21950	20240131	-68.56	5770	20241209	19.58	21950	-68.56	20240131	5770	19.58	20241209	21950	-68.56	20240131	5770	19.58	20241209	2.16	N	089890	500	84 억	137628	N	N	N	N
99	20241212	150707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	-80	5	-1.15	514741670	73974	49.05	6960	7040	6800	9070	4890	6980	6958.41	0.83	0	-29168	7586	7282	6706	6402	5826	7435	6555	84	2090	500	5020	10	1	16584962	1144	16.43	1.72	12	0.45	420.00	4006.00	21950	20240131	-68.56	5770	20241209	19.58	21950	-68.56	20240131	5770	19.58	20241209	21950	-68.56	20240131	5770	19.58	20241209	2.16	N	089890	500	84 억	137628	N	N	N	N
100	20241212	140706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	-20	5	-0.29	444842860	63894	42.36	6960	7040	6800	9070	4890	6980	6962.20	0.83	0	-25473	7586	7282	6706	6402	5826	7435	6555	84	2090	500	5020	10	1	16584962	1154	16.57	1.74	12	0.39	420.00	4006.00	21950	20240131	-68.29	5770	20241209	20.62	21950	-68.29	20240131	5770	20.62	20241209	21950	-68.29	20240131	5770	20.62	20241209	2.16	N	089890	500	84 억	137628	N	N	N	N
101	20241212	130703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	-10	5	-0.14	399548200	57398	38.06	6960	7040	6800	9070	4890	6980	6961.01	0.83	0	-21046	7586	7282	6706	6402	5826	7435	6555	84	2090	500	5020	10	1	16584962	1156	16.60	1.74	12	0.35	420.00	4006.00	21950	20240131	-68.25	5770	20241209	20.80	21950	-68.25	20240131	5770	20.80	20241209	21950	-68.25	20240131	5770	20.80	20241209	2.16	N	089890	500	84 억	137628	N	N	N	N
102	20241212	120651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7000	20	2	0.29	331558500	47642	31.59	6960	7040	6800	9070	4890	6980	6959.37	0.83	0	-14039	7586	7282	6706	6402	5826	7435	6555	84	2090	500	5020	10	1	16584962	1161	16.67	1.75	12	0.29	420.00	4006.00	21950	20240131	-68.11	5770	20241209	21.32	21950	-68.11	20240131	5770	21.32	20241209	21950	-68.11	20240131	5770	21.32	20241209	2.16	N	089890	500	84 억	137628	N	N	N	N
103	20241212	110702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	-20	5	-0.29	280117830	40293	26.71	6960	7040	6800	9070	4890	6980	6952.02	0.83	0	-10673	7586	7282	6706	6402	5826	7435	6555	84	2090	500	5020	10	1	16584962	1154	16.57	1.74	12	0.24	420.00	4006.00	21950	20240131	-68.29	5770	20241209	20.62	21950	-68.29	20240131	5770	20.62	20241209	21950	-68.29	20240131	5770	20.62	20241209	2.16	N	089890	500	84 억	137628	N	N	N	N
104	20241212	100701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	-10	5	-0.14	185131120	26687	17.69	6960	7040	6800	9070	4890	6980	6937.13	0.83	0	-8756	7586	7282	6706	6402	5826	7435	6555	84	2090	500	5020	10	1	16584962	1156	16.60	1.74	12	0.16	420.00	4006.00	21950	20240131	-68.25	5770	20241209	20.80	21950	-68.25	20240131	5770	20.80	20241209	21950	-68.25	20240131	5770	20.80	20241209	2.16	N	089890	500	84 억	137628	N	N	N	N
105	20241212	090707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6980	0	3	0.00	30721140	4453	2.95	6960	6980	6800	9070	4890	6980	6898.98	0.83	0	-399	7586	7282	6706	6402	5826	7435	6555	84	2090	500	5020	10	1	16584962	1158	16.62	1.74	12	0.03	420.00	4006.00	21950	20240131	-68.20	5770	20241209	20.97	21950	-68.20	20240131	5770	20.97	20241209	21950	-68.20	20240131	5770	20.97	20241209	2.16	N	089890	500	84 억	137628	N	N	N	N
106	20241211	160659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6980	780	2	12.58	1017620030	150299	302.71	6130	7010	6130	8060	4340	6200	6770.51	0.60	0	38234	6460	6330	6070	5940	5680	6395	6005	84	1860	500	4460	10	1	16584962	1158	16.62	1.74	12	0.91	420.00	4006.00	21950	20240131	-68.20	5770	20241209	20.97	21950	-68.20	20240131	5770	20.97	20241209	21950	-68.20	20240131	5770	20.97	20241209	2.15	N	089890	500	84 억	100204	N	N	N	N
107	20241211	150554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	750	2	12.10	982121070	145204	292.45	6130	7010	6130	8060	4340	6200	6763.73	0.60	0	36071	6460	6330	6070	5940	5680	6395	6005	84	1860	500	4460	10	1	16584962	1153	16.55	1.73	12	0.88	420.00	4006.00	21950	20240131	-68.34	5770	20241209	20.45	21950	-68.34	20240131	5770	20.45	20241209	21950	-68.34	20240131	5770	20.45	20241209	2.15	N	089890	500	84 억	100204	N	N	N	N
108	20241211	140706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	790	2	12.74	894444550	132575	267.01	6130	7010	6130	8060	4340	6200	6746.71	0.60	0	35649	6460	6330	6070	5940	5680	6395	6005	84	1860	500	4460	10	1	16584962	1159	16.64	1.74	12	0.80	420.00	4006.00	21950	20240131	-68.15	5770	20241209	21.14	21950	-68.15	20240131	5770	21.14	20241209	21950	-68.15	20240131	5770	21.14	20241209	2.15	N	089890	500	84 억	100204	N	N	N	N
109	20241211	130708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6920	720	2	11.61	752714060	112226	226.03	6130	6920	6130	8060	4340	6200	6707.13	0.60	0	38482	6460	6330	6070	5940	5680	6395	6005	84	1860	500	4460	10	1	16584962	1148	16.48	1.73	12	0.68	420.00	4006.00	21950	20240131	-68.47	5770	20241209	19.93	21950	-68.47	20240131	5770	19.93	20241209	21950	-68.47	20240131	5770	19.93	20241209	2.15	N	089890	500	84 억	100204	N	N	N	N
110	20241211	120709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6770	570	2	9.19	507282680	76457	153.99	6130	6800	6130	8060	4340	6200	6634.88	0.60	0	28168	6460	6330	6070	5940	5680	6395	6005	84	1860	500	4460	10	1	16584962	1123	16.12	1.69	12	0.46	420.00	4006.00	21950	20240131	-69.16	5770	20241209	17.33	21950	-69.16	20240131	5770	17.33	20241209	21950	-69.16	20240131	5770	17.33	20241209	2.15	N	089890	500	84 억	100204	N	N	N	N
111	20241211	110705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6730	530	2	8.55	388635730	58930	118.69	6130	6760	6130	8060	4340	6200	6594.87	0.60	0	23914	6460	6330	6070	5940	5680	6395	6005	84	1860	500	4460	10	1	16584962	1116	16.02	1.68	12	0.36	420.00	4006.00	21950	20240131	-69.34	5770	20241209	16.64	21950	-69.34	20240131	5770	16.64	20241209	21950	-69.34	20240131	5770	16.64	20241209	2.15	N	089890	500	84 억	100204	N	N	N	N
112	20241211	100708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6700	500	2	8.06	252215420	38607	77.76	6130	6750	6130	8060	4340	6200	6532.89	0.60	0	18204	6460	6330	6070	5940	5680	6395	6005	84	1860	500	4460	10	1	16584962	1111	15.95	1.67	12	0.23	420.00	4006.00	21950	20240131	-69.48	5770	20241209	16.12	21950	-69.48	20240131	5770	16.12	20241209	21950	-69.48	20240131	5770	16.12	20241209	2.15	N	089890	500	84 억	100204	N	N	N	N
113	20241211	090710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	80	2	1.29	12224020	1978	3.98	6130	6280	6130	8060	4340	6200	6179.99	0.60	0	766	6460	6330	6070	5940	5680	6395	6005	84	1860	500	4460	10	1	16584962	1042	14.95	1.57	12	0.01	420.00	4006.00	21950	20240131	-71.39	5770	20241209	8.84	21950	-71.39	20240131	5770	8.84	20241209	21950	-71.39	20240131	5770	8.84	20241209	2.15	N	089890	500	84 억	100204	N	N	N	N
114	20241210	160701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6200	430	2	7.45	300702850	49428	67.52	5810	6200	5810	7500	4040	5770	6083.51	0.45	0	25460	6276	6022	5896	5642	5516	5960	5580	84	1730	500	4150	10	1	16584962	1028	14.76	1.55	12	0.30	420.00	4006.00	21950	20240131	-71.75	5770	20241209	7.45	21950	-71.75	20240131	5770	7.45	20241209	21950	-71.75	20240131	5770	7.45	20241209	2.18	N	089890	500	84 억	75113	N	N	N	N
115	20241210	150702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6190	420	2	7.28	286540760	47142	64.40	5810	6190	5810	7500	4040	5770	6078.25	0.45	0	24849	6276	6022	5896	5642	5516	5960	5580	84	1730	500	4150	10	1	16584962	1027	14.74	1.55	12	0.28	420.00	4006.00	21950	20240131	-71.80	5770	20241209	7.28	21950	-71.80	20240131	5770	7.28	20241209	21950	-71.80	20240131	5770	7.28	20241209	2.18	N	089890	500	84 억	75113	N	N	N	N
116	20241210	140702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6160	390	2	6.76	262790540	43291	59.14	5810	6170	5810	7500	4040	5770	6070.33	0.45	0	24697	6276	6022	5896	5642	5516	5960	5580	84	1730	500	4150	10	1	16584962	1022	14.67	1.54	12	0.26	420.00	4006.00	21950	20240131	-71.94	5770	20241209	6.76	21950	-71.94	20240131	5770	6.76	20241209	21950	-71.94	20240131	5770	6.76	20241209	2.18	N	089890	500	84 억	75113	N	N	N	N
117	20241210	130701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	380	2	6.59	244368670	40291	55.04	5810	6170	5810	7500	4040	5770	6065.09	0.45	0	24184	6276	6022	5896	5642	5516	5960	5580	84	1730	500	4150	10	1	16584962	1020	14.64	1.54	12	0.24	420.00	4006.00	21950	20240131	-71.98	5770	20241209	6.59	21950	-71.98	20240131	5770	6.59	20241209	21950	-71.98	20240131	5770	6.59	20241209	2.18	N	089890	500	84 억	75113	N	N	N	N
118	20241210	120702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6170	400	2	6.93	221901600	36634	50.04	5810	6170	5810	7500	4040	5770	6057.26	0.45	0	24007	6276	6022	5896	5642	5516	5960	5580	84	1730	500	4150	10	1	16584962	1023	14.69	1.54	12	0.22	420.00	4006.00	21950	20240131	-71.89	5770	20241209	6.93	21950	-71.89	20240131	5770	6.93	20241209	21950	-71.89	20240131	5770	6.93	20241209	2.18	N	089890	500	84 억	75113	N	N	N	N
119	20241210	110701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6080	310	2	5.37	126532340	21033	28.73	5810	6080	5810	7500	4040	5770	6015.90	0.45	0	11870	6276	6022	5896	5642	5516	5960	5580	84	1730	500	4150	10	1	16584962	1008	14.48	1.52	12	0.13	420.00	4006.00	21950	20240131	-72.30	5770	20241209	5.37	21950	-72.30	20240131	5770	5.37	20241209	21950	-72.30	20240131	5770	5.37	20241209	2.18	N	089890	500	84 억	75113	N	N	N	N
120	20241210	100702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6030	260	2	4.51	53951240	9066	12.38	5810	6040	5810	7500	4040	5770	5950.94	0.45	0	4212	6276	6022	5896	5642	5516	5960	5580	84	1730	500	4150	10	1	16584962	1000	14.36	1.51	12	0.05	420.00	4006.00	21950	20240131	-72.53	5770	20241209	4.51	21950	-72.53	20240131	5770	4.51	20241209	21950	-72.53	20240131	5770	4.51	20241209	2.18	N	089890	500	84 억	75113	N	N	N	N
121	20241210	090706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5930	160	2	2.77	8370720	1425	1.95	5810	5980	5810	7500	4040	5770	5874.19	0.45	0	663	6276	6022	5896	5642	5516	5960	5580	84	1730	500	4150	10	1	16584962	983	14.12	1.48	12	0.01	420.00	4006.00	21950	20240131	-72.98	5770	20241209	2.77	21950	-72.98	20240131	5770	2.77	20241209	21950	-72.98	20240131	5770	2.77	20241209	2.18	N	089890	500	84 억	75113	N	N	N	N
122	20241209	160659	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5770	-470	5	-7.53	431320500	72905	94.54	6150	6150	5770	8110	4370	6240	5916.05	0.57	0	-19570	6400	6320	6160	6080	5920	6360	6120	84	1870	500	4490	10	1	16584962	957	13.74	1.44	12	0.44	420.00	4006.00	21950	20240131	-73.71	5770	20241209	0.00	21950	-73.71	20240131	5770	0.00	20241209	21950	-73.71	20240131	5770	0.00	20241209	2.16	N	089890	500	84 억	94004	N	N	N	N
123	20241209	150700	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5840	-400	5	-6.41	414853190	70056	90.85	6150	6150	5790	8110	4370	6240	5921.51	0.57	0	-19109	6400	6320	6160	6080	5920	6360	6120	84	1870	500	4490	10	1	16584962	969	13.90	1.46	12	0.42	420.00	4006.00	21950	20240131	-73.39	5790	20241209	0.86	21950	-73.39	20240131	5790	0.86	20241209	21950	-73.39	20240131	5790	0.86	20241209	2.16	N	089890	500	84 억	94004	N	N	N	N
124	20241209	140701	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5890	-350	5	-5.61	295462730	49661	64.40	6150	6150	5850	8110	4370	6240	5949.30	0.57	0	-18852	6400	6320	6160	6080	5920	6360	6120	84	1870	500	4490	10	1	16584962	977	14.02	1.47	12	0.30	420.00	4006.00	21950	20240131	-73.17	5850	20241209	0.68	21950	-73.17	20240131	5850	0.68	20241209	21950	-73.17	20240131	5850	0.68	20241209	2.16	N	089890	500	84 억	94004	N	N	N	N
125	20241209	130703	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5920	-320	5	-5.13	265481730	44559	57.78	6150	6150	5850	8110	4370	6240	5957.67	0.57	0	-19465	6400	6320	6160	6080	5920	6360	6120	84	1870	500	4490	10	1	16584962	982	14.10	1.48	12	0.27	420.00	4006.00	21950	20240131	-73.03	5850	20241209	1.20	21950	-73.03	20240131	5850	1.20	20241209	21950	-73.03	20240131	5850	1.20	20241209	2.16	N	089890	500	84 억	94004	N	N	N	N
126	20241209	120659	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5930	-310	5	-4.97	230325570	38616	50.08	6150	6150	5850	8110	4370	6240	5964.15	0.57	0	-17516	6400	6320	6160	6080	5920	6360	6120	84	1870	500	4490	10	1	16584962	983	14.12	1.48	12	0.23	420.00	4006.00	21950	20240131	-72.98	5850	20241209	1.37	21950	-72.98	20240131	5850	1.37	20241209	21950	-72.98	20240131	5850	1.37	20241209	2.16	N	089890	500	84 억	94004	N	N	N	N
127	20241209	110701	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5940	-300	5	-4.81	189984850	31822	41.27	6150	6150	5850	8110	4370	6240	5969.81	0.57	0	-13255	6400	6320	6160	6080	5920	6360	6120	84	1870	500	4490	10	1	16584962	985	14.14	1.48	12	0.19	420.00	4006.00	21950	20240131	-72.94	5850	20241209	1.54	21950	-72.94	20240131	5850	1.54	20241209	21950	-72.94	20240131	5850	1.54	20241209	2.16	N	089890	500	84 억	94004	N	N	N	N
128	20241209	100658	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5900	-340	5	-5.45	162655530	27197	35.27	6150	6150	5850	8110	4370	6240	5980.16	0.57	0	-13399	6400	6320	6160	6080	5920	6360	6120	84	1870	500	4490	10	1	16584962	979	14.05	1.47	12	0.16	420.00	4006.00	21950	20240131	-73.12	5850	20241209	0.85	21950	-73.12	20240131	5850	0.85	20241209	21950	-73.12	20240131	5850	0.85	20241209	2.16	N	089890	500	84 억	94004	N	N	N	N
129	20241209	090655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6000	-240	5	-3.85	36772750	6061	7.86	6150	6150	6000	8110	4370	6240	6065.67	0.57	0	-3200	6400	6320	6160	6080	5920	6360	6120	84	1870	500	4490	10	1	16584962	995	14.29	1.50	12	0.04	420.00	4006.00	21950	20240131	-72.67	5990	20241202	0.17	21950	-72.67	20240131	5990	0.17	20241202	21950	-72.67	20240131	5990	0.17	20241202	2.16	N	089890	500	84 억	94004	N	N	N	N
130	20241206	160653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	60	2	0.97	472565240	77048	120.76	6150	6240	6000	8030	4330	6180	6132.84	0.64	0	-11349	6486	6332	6186	6032	5886	6260	5960	84	1850	500	4440	10	1	16584962	1035	14.86	1.56	12	0.46	420.00	4006.00	21950	20240131	-71.57	5990	20241202	4.17	21950	-71.57	20240131	5990	4.17	20241202	21950	-71.57	20240131	5990	4.17	20241202	2.19	N	089890	500	84 억	106962	N	N	N	N
131	20241206	150657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6210	30	2	0.49	458767330	74835	117.29	6150	6240	6000	8030	4330	6180	6129.78	0.64	0	-11433	6486	6332	6186	6032	5886	6260	5960	84	1850	500	4440	10	1	16584962	1030	14.79	1.55	12	0.45	420.00	4006.00	21950	20240131	-71.71	5990	20241202	3.67	21950	-71.71	20240131	5990	3.67	20241202	21950	-71.71	20240131	5990	3.67	20241202	2.19	N	089890	500	84 억	106962	N	N	N	N
132	20241206	140655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6200	20	2	0.32	410977660	67159	105.26	6150	6240	6000	8030	4330	6180	6118.65	0.64	0	-11761	6486	6332	6186	6032	5886	6260	5960	84	1850	500	4440	10	1	16584962	1028	14.76	1.55	12	0.40	420.00	4006.00	21950	20240131	-71.75	5990	20241202	3.51	21950	-71.75	20240131	5990	3.51	20241202	21950	-71.75	20240131	5990	3.51	20241202	2.19	N	089890	500	84 억	106962	N	N	N	N
133	20241206	130655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6160	-20	5	-0.32	351705320	57586	90.26	6150	6240	6000	8030	4330	6180	6106.33	0.64	0	-11544	6486	6332	6186	6032	5886	6260	5960	84	1850	500	4440	10	1	16584962	1022	14.67	1.54	12	0.35	420.00	4006.00	21950	20240131	-71.94	5990	20241202	2.84	21950	-71.94	20240131	5990	2.84	20241202	21950	-71.94	20240131	5990	2.84	20241202	2.19	N	089890	500	84 억	106962	N	N	N	N
134	20241206	120652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	0	3	0.00	308100620	50518	79.18	6150	6240	6000	8030	4330	6180	6097.35	0.64	0	-9392	6486	6332	6186	6032	5886	6260	5960	84	1850	500	4440	10	1	16584962	1025	14.71	1.54	12	0.30	420.00	4006.00	21950	20240131	-71.85	5990	20241202	3.17	21950	-71.85	20240131	5990	3.17	20241202	21950	-71.85	20240131	5990	3.17	20241202	2.19	N	089890	500	84 억	106962	N	N	N	N
135	20241206	110653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6080	-100	5	-1.62	225977120	37187	58.28	6150	6220	6000	8030	4330	6180	6074.21	0.64	0	-11868	6486	6332	6186	6032	5886	6260	5960	84	1850	500	4440	10	1	16584962	1008	14.48	1.52	12	0.22	420.00	4006.00	21950	20240131	-72.30	5990	20241202	1.50	21950	-72.30	20240131	5990	1.50	20241202	21950	-72.30	20240131	5990	1.50	20241202	2.19	N	089890	500	84 억	106962	N	N	N	N
136	20241206	100650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	0	3	0.00	126217120	20782	32.57	6150	6220	6000	8030	4330	6180	6068.55	0.64	0	-8728	6486	6332	6186	6032	5886	6260	5960	84	1850	500	4440	10	1	16584962	1025	14.71	1.54	12	0.13	420.00	4006.00	21950	20240131	-71.85	5990	20241202	3.17	21950	-71.85	20240131	5990	3.17	20241202	21950	-71.85	20240131	5990	3.17	20241202	2.19	N	089890	500	84 억	106962	N	N	N	N
137	20241206	090655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	-60	5	-0.97	11796430	1913	3.00	6150	6220	6120	8030	4330	6180	6154.37	0.64	0	-47	6486	6332	6186	6032	5886	6260	5960	84	1850	500	4440	10	1	16584962	1015	14.57	1.53	12	0.01	420.00	4006.00	21950	20240131	-72.12	5990	20241202	2.17	21950	-72.12	20240131	5990	2.17	20241202	21950	-72.12	20240131	5990	2.17	20241202	2.19	N	089890	500	84 억	106962	N	N	N	N
138	20241205	160643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	-20	5	-0.32	393812760	63784	75.87	6280	6340	6040	8060	4340	6200	6174.16	0.64	0	-3977	6426	6312	6156	6042	5886	6370	6100	84	1860	500	4460	10	1	16584962	1025	14.71	1.54	12	0.38	420.00	4006.00	21950	20240131	-71.85	5990	20241202	3.17	21950	-71.85	20240131	5990	3.17	20241202	21950	-71.85	20240131	5990	3.17	20241202	2.30	N	089890	500	84 억	106349	N	N	N	N
139	20241205	150647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6140	-60	5	-0.97	384704000	62300	74.10	6280	6340	6040	8060	4340	6200	6175.02	0.64	0	-4016	6426	6312	6156	6042	5886	6370	6100	84	1860	500	4460	10	1	16584962	1018	14.62	1.53	12	0.38	420.00	4006.00	21950	20240131	-72.03	5990	20241202	2.50	21950	-72.03	20240131	5990	2.50	20241202	21950	-72.03	20240131	5990	2.50	20241202	2.30	N	089890	500	84 억	106349	N	N	N	N
140	20241205	140637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6200	0	3	0.00	350311480	56724	67.47	6280	6340	6040	8060	4340	6200	6175.72	0.64	0	-4635	6426	6312	6156	6042	5886	6370	6100	84	1860	500	4460	10	1	16584962	1028	14.76	1.55	12	0.34	420.00	4006.00	21950	20240131	-71.75	5990	20241202	3.51	21950	-71.75	20240131	5990	3.51	20241202	21950	-71.75	20240131	5990	3.51	20241202	2.30	N	089890	500	84 억	106349	N	N	N	N
141	20241205	130644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6170	-30	5	-0.48	329423310	53360	63.47	6280	6340	6040	8060	4340	6200	6173.60	0.64	0	-5405	6426	6312	6156	6042	5886	6370	6100	84	1860	500	4460	10	1	16584962	1023	14.69	1.54	12	0.32	420.00	4006.00	21950	20240131	-71.89	5990	20241202	3.01	21950	-71.89	20240131	5990	3.01	20241202	21950	-71.89	20240131	5990	3.01	20241202	2.30	N	089890	500	84 억	106349	N	N	N	N
142	20241205	120644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6170	-30	5	-0.48	289088860	46858	55.73	6280	6340	6040	8060	4340	6200	6169.47	0.64	0	-3423	6426	6312	6156	6042	5886	6370	6100	84	1860	500	4460	10	1	16584962	1023	14.69	1.54	12	0.28	420.00	4006.00	21950	20240131	-71.89	5990	20241202	3.01	21950	-71.89	20240131	5990	3.01	20241202	21950	-71.89	20240131	5990	3.01	20241202	2.30	N	089890	500	84 억	106349	N	N	N	N
143	20241205	110644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	-130	5	-2.10	195102650	31462	37.42	6280	6340	6050	8060	4340	6200	6201.22	0.64	0	-3910	6426	6312	6156	6042	5886	6370	6100	84	1860	500	4460	10	1	16584962	1007	14.45	1.52	12	0.19	420.00	4006.00	21950	20240131	-72.35	5990	20241202	1.34	21950	-72.35	20240131	5990	1.34	20241202	21950	-72.35	20240131	5990	1.34	20241202	2.30	N	089890	500	84 억	106349	N	N	N	N
144	20241205	100640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	100	2	1.61	70089320	11235	13.36	6280	6340	6130	8060	4340	6200	6238.48	0.64	0	-167	6426	6312	6156	6042	5886	6370	6100	84	1860	500	4460	10	1	16584962	1045	15.00	1.57	12	0.07	420.00	4006.00	21950	20240131	-71.30	5990	20241202	5.18	21950	-71.30	20240131	5990	5.18	20241202	21950	-71.30	20240131	5990	5.18	20241202	2.30	N	089890	500	84 억	106349	N	N	N	N
145	20241205	090645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6230	30	2	0.48	10778900	1724	2.05	6280	6280	6220	8060	4340	6200	6252.26	0.64	0	381	6426	6312	6156	6042	5886	6370	6100	84	1860	500	4460	10	1	16584962	1033	14.83	1.56	12	0.01	420.00	4006.00	21950	20240131	-71.62	5990	20241202	4.01	21950	-71.62	20240131	5990	4.01	20241202	21950	-71.62	20240131	5990	4.01	20241202	2.30	N	089890	500	84 억	106349	N	N	N	N
146	20241204	160632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6200	40	2	0.65	513106690	83440	31.88	6100	6270	6000	8000	4320	6160	6149.40	0.70	0	-10312	6513	6336	6193	6016	5873	6425	6105	84	1840	500	4430	10	1	16584962	1028	14.76	1.55	12	0.50	420.00	4006.00	21950	20240131	-71.75	5990	20241202	3.51	21950	-71.75	20240131	5990	3.51	20241202	21950	-71.75	20240131	5990	3.51	20241202	2.39	N	089890	500	84 억	116123	N	N	N	N
147	20241204	150634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	60	2	0.97	491051200	79883	30.52	6100	6270	6000	8000	4320	6160	6147.13	0.70	0	-12731	6513	6336	6193	6016	5873	6425	6105	84	1840	500	4430	10	1	16584962	1032	14.81	1.55	12	0.48	420.00	4006.00	21950	20240131	-71.66	5990	20241202	3.84	21950	-71.66	20240131	5990	3.84	20241202	21950	-71.66	20240131	5990	3.84	20241202	2.39	N	089890	500	84 억	116123	N	N	N	N
148	20241204	140633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	20	2	0.32	457824060	74540	28.48	6100	6270	6000	8000	4320	6160	6141.99	0.70	0	-11594	6513	6336	6193	6016	5873	6425	6105	84	1840	500	4430	10	1	16584962	1025	14.71	1.54	12	0.45	420.00	4006.00	21950	20240131	-71.85	5990	20241202	3.17	21950	-71.85	20240131	5990	3.17	20241202	21950	-71.85	20240131	5990	3.17	20241202	2.39	N	089890	500	84 억	116123	N	N	N	N
149	20241204	130630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6260	100	2	1.62	408396710	66608	25.45	6100	6260	6000	8000	4320	6160	6131.35	0.70	0	-8356	6513	6336	6193	6016	5873	6425	6105	84	1840	500	4430	10	1	16584962	1038	14.90	1.56	12	0.40	420.00	4006.00	21950	20240131	-71.48	5990	20241202	4.51	21950	-71.48	20240131	5990	4.51	20241202	21950	-71.48	20240131	5990	4.51	20241202	2.39	N	089890	500	84 억	116123	N	N	N	N
150	20241204	120628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6170	10	2	0.16	316139450	51801	19.79	6100	6200	6000	8000	4320	6160	6102.96	0.70	0	-8346	6513	6336	6193	6016	5873	6425	6105	84	1840	500	4430	10	1	16584962	1023	14.69	1.54	12	0.31	420.00	4006.00	21950	20240131	-71.89	5990	20241202	3.01	21950	-71.89	20240131	5990	3.01	20241202	21950	-71.89	20240131	5990	3.01	20241202	2.39	N	089890	500	84 억	116123	N	N	N	N
151	20241204	110620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6160	0	3	0.00	234207650	38484	14.71	6100	6190	6000	8000	4320	6160	6085.84	0.70	0	-7811	6513	6336	6193	6016	5873	6425	6105	84	1840	500	4430	10	1	16584962	1022	14.67	1.54	12	0.23	420.00	4006.00	21950	20240131	-71.94	5990	20241202	2.84	21950	-71.94	20240131	5990	2.84	20241202	21950	-71.94	20240131	5990	2.84	20241202	2.39	N	089890	500	84 억	116123	N	N	N	N
152	20241204	100624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	-40	5	-0.65	181318760	29873	11.41	6100	6190	6000	8000	4320	6160	6069.65	0.70	0	-4945	6513	6336	6193	6016	5873	6425	6105	84	1840	500	4430	10	1	16584962	1015	14.57	1.53	12	0.18	420.00	4006.00	21950	20240131	-72.12	5990	20241202	2.17	21950	-72.12	20240131	5990	2.17	20241202	21950	-72.12	20240131	5990	2.17	20241202	2.39	N	089890	500	84 억	116123	N	N	N	N
153	20241204	090633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	-90	5	-1.46	66322690	10937	4.18	6100	6120	6010	8000	4320	6160	6064.07	0.70	0	515	6513	6336	6193	6016	5873	6425	6105	84	1840	500	4430	10	1	16584962	1007	14.45	1.52	12	0.07	420.00	4006.00	21950	20240131	-72.35	5990	20241202	1.34	21950	-72.35	20240131	5990	1.34	20241202	21950	-72.35	20240131	5990	1.34	20241202	2.39	N	089890	500	84 억	116123	N	N	N	N
154	20241203	160657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6160	100	2	1.65	1611283510	260946	77.74	6110	6370	6050	7870	4250	6060	6217.16	0.57	0	22390	7426	6742	6366	5682	5306	6555	5495	84	1810	500	4360	10	1	16584962	1022	14.67	1.54	12	1.57	420.00	4006.00	21950	20240131	-71.94	5990	20241202	2.84	21950	-71.94	20240131	5990	2.84	20241202	21950	-71.94	20240131	5990	2.84	20241202	2.42	N	089890	500	84 억	94646	N	N	N	N
155	20241203	150725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	60	2	0.99	1560221920	252623	75.26	6110	6370	6050	7870	4250	6060	6220.59	0.57	0	21817	7426	6742	6366	5682	5306	6555	5495	84	1810	500	4360	10	1	16584962	1015	14.57	1.53	12	1.52	420.00	4006.00	21950	20240131	-72.12	5990	20241202	2.17	21950	-72.12	20240131	5990	2.17	20241202	21950	-72.12	20240131	5990	2.17	20241202	2.42	N	089890	500	84 억	94646	N	N	N	N
156	20241203	140712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6090	30	2	0.50	1370747250	221509	65.99	6110	6370	6070	7870	4250	6060	6247.47	0.57	0	13718	7426	6742	6366	5682	5306	6555	5495	84	1810	500	4360	10	1	16584962	1010	14.50	1.52	12	1.34	420.00	4006.00	21950	20240131	-72.26	5990	20241202	1.67	21950	-72.26	20240131	5990	1.67	20241202	21950	-72.26	20240131	5990	1.67	20241202	2.42	N	089890	500	84 억	94646	N	N	N	N
157	20241203	130712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6330	270	2	4.46	1189734030	192088	57.23	6110	6370	6110	7870	4250	6060	6270.35	0.57	0	13063	7426	6742	6366	5682	5306	6555	5495	84	1810	500	4360	10	1	16584962	1050	15.07	1.58	12	1.16	420.00	4006.00	21950	20240131	-71.16	5990	20241202	5.68	21950	-71.16	20240131	5990	5.68	20241202	21950	-71.16	20240131	5990	5.68	20241202	2.42	N	089890	500	84 억	94646	N	N	N	N
158	20241203	120722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6330	270	2	4.46	1079732870	174750	52.06	6110	6350	6110	7870	4250	6060	6258.07	0.57	0	10326	7426	6742	6366	5682	5306	6555	5495	84	1810	500	4360	10	1	16584962	1050	15.07	1.58	12	1.05	420.00	4006.00	21950	20240131	-71.16	5990	20241202	5.68	21950	-71.16	20240131	5990	5.68	20241202	21950	-71.16	20240131	5990	5.68	20241202	2.42	N	089890	500	84 억	94646	N	N	N	N
159	20241203	110706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6320	260	2	4.29	1000952220	162250	48.34	6110	6350	6110	7870	4250	6060	6252.06	0.57	0	6134	7426	6742	6366	5682	5306	6555	5495	84	1810	500	4360	10	1	16584962	1048	15.05	1.58	12	0.98	420.00	4006.00	21950	20240131	-71.21	5990	20241202	5.51	21950	-71.21	20240131	5990	5.51	20241202	21950	-71.21	20240131	5990	5.51	20241202	2.42	N	089890	500	84 억	94646	N	N	N	N
160	20241203	100654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6230	170	2	2.81	870041980	141432	42.14	6110	6350	6110	7870	4250	6060	6241.49	0.57	0	-3256	7426	6742	6366	5682	5306	6555	5495	84	1810	500	4360	10	1	16584962	1033	14.83	1.56	12	0.85	420.00	4006.00	21950	20240131	-71.62	5990	20241202	4.01	21950	-71.62	20240131	5990	4.01	20241202	21950	-71.62	20240131	5990	4.01	20241202	2.42	N	089890	500	84 억	94646	N	N	N	N
161	20241203	090650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6260	200	2	3.30	715055940	116472	34.70	6110	6350	6110	7870	4250	6060	6258.74	0.57	0	381	7426	6742	6366	5682	5306	6555	5495	84	1810	500	4360	10	1	16584962	1038	14.90	1.56	12	0.70	420.00	4006.00	21950	20240131	-71.48	5990	20241202	4.51	21950	-71.48	20240131	5990	4.51	20241202	21950	-71.48	20240131	5990	4.51	20241202	2.42	N	089890	500	84 억	94646	N	N	N	N
162	20241202	160637	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6060	-940	5	-13.43	2102932090	331350	774.22	6990	7050	5990	9100	4900	7000	6348.36	0.41	0	26252	7366	7182	7056	6872	6746	7120	6810	84	2100	500	5040	10	1	16584962	1005	14.43	1.51	12	2.00	420.00	4006.00	21950	20240131	-72.39	5990	20241202	1.17	21950	-72.39	20240131	5990	1.17	20241202	21950	-72.39	20240131	5990	1.17	20241202	2.46	N	089890	500	84 억	68208	N	N	N	N
163	20241202	150731	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6070	-930	5	-13.29	1922951890	301506	704.49	6990	7050	6000	9100	4900	7000	6377.82	0.41	0	26553	7366	7182	7056	6872	6746	7120	6810	84	2100	500	5040	10	1	16584962	1007	14.45	1.52	12	1.82	420.00	4006.00	21950	20240131	-72.35	6000	20241202	1.17	21950	-72.35	20240131	6000	1.17	20241202	21950	-72.35	20240131	6000	1.17	20241202	2.46	N	089890	500	84 억	68208	N	N	N	N
164	20241202	140702	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6300	-700	5	-10.00	948389200	142396	332.72	6990	7050	6300	9100	4900	7000	6660.22	0.41	0	791	7366	7182	7056	6872	6746	7120	6810	84	2100	500	5040	10	1	16584962	1045	15.00	1.57	12	0.86	420.00	4006.00	21950	20240131	-71.30	6300	20241202	0.00	21950	-71.30	20240131	6300	0.00	20241202	21950	-71.30	20240131	6300	0.00	20241202	2.46	N	089890	500	84 억	68208	Y	N	N	N
165	20241202	130654	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6690	-310	5	-4.43	582041300	86167	201.33	6990	7050	6600	9100	4900	7000	6754.81	0.41	0	8032	7366	7182	7056	6872	6746	7120	6810	84	2100	500	5040	10	1	16584962	1110	15.93	1.67	12	0.52	420.00	4006.00	21950	20240131	-69.52	6600	20241202	1.36	21950	-69.52	20240131	6600	1.36	20241202	21950	-69.52	20240131	6600	1.36	20241202	2.46	N	089890	500	84 억	68208	N	N	N	N
166	20241202	120709	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6750	-250	5	-3.57	417225630	61380	143.42	6990	7050	6700	9100	4900	7000	6797.42	0.41	0	6037	7366	7182	7056	6872	6746	7120	6810	84	2100	500	5040	10	1	16584962	1119	16.07	1.68	12	0.37	420.00	4006.00	21950	20240131	-69.25	6700	20241202	0.75	21950	-69.25	20240131	6700	0.75	20241202	21950	-69.25	20240131	6700	0.75	20241202	2.46	N	089890	500	84 억	68208	N	N	N	N
167	20241202	110631	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6810	-190	5	-2.71	270314490	39555	92.42	6990	7050	6750	9100	4900	7000	6833.89	0.41	0	6197	7366	7182	7056	6872	6746	7120	6810	84	2100	500	5040	10	1	16584962	1129	16.21	1.70	12	0.24	420.00	4006.00	21950	20240131	-68.97	6750	20241202	0.89	21950	-68.97	20240131	6750	0.89	20241202	21950	-68.97	20240131	6750	0.89	20241202	2.46	N	089890	500	84 억	68208	N	N	N	N
168	20241202	100633	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6820	-180	5	-2.57	142135030	20707	48.38	6990	7050	6780	9100	4900	7000	6864.11	0.41	0	2326	7366	7182	7056	6872	6746	7120	6810	84	2100	500	5040	10	1	16584962	1131	16.24	1.70	12	0.12	420.00	4006.00	21950	20240131	-68.93	6780	20241202	0.59	21950	-68.93	20240131	6780	0.59	20241202	21950	-68.93	20240131	6780	0.59	20241202	2.46	N	089890	500	84 억	68208	N	N	N	N
169	20241202	090632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7050	50	2	0.71	10145630	1451	3.39	6990	7050	6960	9100	4900	7000	6992.16	0.41	0	659	7366	7182	7056	6872	6746	7120	6810	84	2100	500	5040	10	1	16584962	1169	16.79	1.76	12	0.01	420.00	4006.00	21950	20240131	-67.88	6930	20241129	1.73	21950	-67.88	20240131	6930	1.73	20241129	21950	-67.88	20240131	6930	1.73	20241129	2.46	N	089890	500	84 억	68208	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History