KissMeData/417010/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161336	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7100	110	2	1.57	271260010	38572	32.14	6770	7150	6770	9080	4900	6990	7032.30	2.13	9506	9552	7390	7190	7020	6820	6650	7105	6735	99	2090	500	4890	10	1	19724328	1400	27.41	2.73	12	0.20	259.00	2600.00	17080	20231222	-58.43	6110	20241128	16.20	16500	-56.97	20240625	6110	16.20	20241128	16500	-56.97	20240625	6110	16.20	20241128	3.03	N	417010	500	98 억	420422	N	N	6	N	N
3	20241231	151321	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7100	110	2	1.57	271260010	38572	32.14	6770	7150	6770	9080	4900	6990	7032.30	2.13	9506	9552	7390	7190	7020	6820	6650	7105	6735	99	2090	500	4890	10	1	19724328	1400	27.41	2.73	12	0.20	259.00	2600.00	17080	20231222	-58.43	6110	20241128	16.20	16500	-56.97	20240625	6110	16.20	20241128	16500	-56.97	20240625	6110	16.20	20241128	3.03	N	417010	500	98 억	420422	N	N	6	N	N
4	20241231	141332	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7100	110	2	1.57	271260010	38572	32.14	6770	7150	6770	9080	4900	6990	7032.30	2.13	9506	9552	7390	7190	7020	6820	6650	7105	6735	99	2090	500	4890	10	1	19724328	1400	27.41	2.73	12	0.20	259.00	2600.00	17080	20231222	-58.43	6110	20241128	16.20	16500	-56.97	20240625	6110	16.20	20241128	16500	-56.97	20240625	6110	16.20	20241128	3.03	N	417010	500	98 억	420422	N	N	6	N	N
5	20241231	131337	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7100	110	2	1.57	271260010	38572	32.14	6770	7150	6770	9080	4900	6990	7032.30	2.13	9506	9552	7390	7190	7020	6820	6650	7105	6735	99	2090	500	4890	10	1	19724328	1400	27.41	2.73	12	0.20	259.00	2600.00	17080	20231222	-58.43	6110	20241128	16.20	16500	-56.97	20240625	6110	16.20	20241128	16500	-56.97	20240625	6110	16.20	20241128	3.03	N	417010	500	98 억	420422	N	N	6	N	N
6	20241231	121334	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7100	110	2	1.57	271260010	38572	32.14	6770	7150	6770	9080	4900	6990	7032.30	2.13	9506	9552	7390	7190	7020	6820	6650	7105	6735	99	2090	500	4890	10	1	19724328	1400	27.41	2.73	12	0.20	259.00	2600.00	17080	20231222	-58.43	6110	20241128	16.20	16500	-56.97	20240625	6110	16.20	20241128	16500	-56.97	20240625	6110	16.20	20241128	3.03	N	417010	500	98 억	420422	N	N	6	N	N
7	20241231	111334	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7100	110	2	1.57	271260010	38572	32.14	6770	7150	6770	9080	4900	6990	7032.30	2.13	9506	9552	7390	7190	7020	6820	6650	7105	6735	99	2090	500	4890	10	1	19724328	1400	27.41	2.73	12	0.20	259.00	2600.00	17080	20231222	-58.43	6110	20241128	16.20	16500	-56.97	20240625	6110	16.20	20241128	16500	-56.97	20240625	6110	16.20	20241128	3.03	N	417010	500	98 억	420422	N	N	6	N	N
8	20241231	101328	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7100	110	2	1.57	271260010	38572	32.14	6770	7150	6770	9080	4900	6990	7032.30	2.13	9506	9552	7390	7190	7020	6820	6650	7105	6735	99	2090	500	4890	10	1	19724328	1400	27.41	2.73	12	0.20	259.00	2600.00	17080	20231222	-58.43	6110	20241128	16.20	16500	-56.97	20240625	6110	16.20	20241128	16500	-56.97	20240625	6110	16.20	20241128	3.03	N	417010	500	98 억	420422	N	N	6	N	N
9	20241231	091331	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7100	110	2	1.57	271260010	38572	32.14	6770	7150	6770	9080	4900	6990	7032.30	2.13	9506	9552	7390	7190	7020	6820	6650	7105	6735	99	2090	500	4890	10	1	19724328	1400	27.41	2.73	12	0.20	259.00	2600.00	17080	20231222	-58.43	6110	20241128	16.20	16500	-56.97	20240625	6110	16.20	20241128	16500	-56.97	20240625	6110	16.20	20241128	3.03	N	417010	500	98 억	420422	N	N	6	N	N
10	20241230	161325	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7100	110	2	1.57	261461990	37180	30.98	6770	7150	6770	9080	4900	6990	7032.30	2.08	0	9552	7390	7190	7020	6820	6650	7105	6735	99	2090	500	4890	10	1	19724328	1400	27.41	2.73	12	0.19	259.00	2600.00	17080	20231222	-58.43	6110	20241128	16.20	16500	-56.97	20240625	6110	16.20	20241128	16500	-56.97	20240625	6110	16.20	20241128	3.03	N	417010	500	98 억	410916	N	N	6	N	N
11	20241230	151331	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7080	90	2	1.29	252161710	35868	29.89	6770	7150	6770	9080	4900	6990	7030.27	2.08	0	9726	7390	7190	7020	6820	6650	7105	6735	99	2090	500	4890	10	1	19724328	1396	27.34	2.72	12	0.18	259.00	2600.00	17080	20231222	-58.55	6110	20241128	15.88	16500	-57.09	20240625	6110	15.88	20241128	16500	-57.09	20240625	6110	15.88	20241128	3.03	N	417010	500	98 억	410916	N	N	0	N	N
12	20241230	141331	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7090	100	2	1.43	196685330	28004	23.34	6770	7150	6770	9080	4900	6990	7023.47	2.08	0	6609	7390	7190	7020	6820	6650	7105	6735	99	2090	500	4890	10	1	19724328	1398	27.37	2.73	12	0.14	259.00	2600.00	17080	20231222	-58.49	6110	20241128	16.04	16500	-57.03	20240625	6110	16.04	20241128	16500	-57.03	20240625	6110	16.04	20241128	3.03	N	417010	500	98 억	410916	N	N	0	N	N
13	20241230	131332	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7060	70	2	1.00	160627510	22915	19.10	6770	7150	6770	9080	4900	6990	7009.71	2.08	0	5765	7390	7190	7020	6820	6650	7105	6735	99	2090	500	4890	10	1	19724328	1393	27.26	2.72	12	0.12	259.00	2600.00	17080	20231222	-58.67	6110	20241128	15.55	16500	-57.21	20240625	6110	15.55	20241128	16500	-57.21	20240625	6110	15.55	20241128	3.03	N	417010	500	98 억	410916	N	N	0	N	N
14	20241230	121327	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7010	20	2	0.29	142472760	20329	16.94	6770	7150	6770	9080	4900	6990	7008.35	2.08	0	5370	7390	7190	7020	6820	6650	7105	6735	99	2090	500	4890	10	1	19724328	1383	27.07	2.70	12	0.10	259.00	2600.00	17080	20231222	-58.96	6110	20241128	14.73	16500	-57.52	20240625	6110	14.73	20241128	16500	-57.52	20240625	6110	14.73	20241128	3.03	N	417010	500	98 억	410916	N	N	0	N	N
15	20241230	111328	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7080	90	2	1.29	100066830	14307	11.92	6770	7150	6770	9080	4900	6990	6994.26	2.08	0	2083	7390	7190	7020	6820	6650	7105	6735	99	2090	500	4890	10	1	19724328	1396	27.34	2.72	12	0.07	259.00	2600.00	17080	20231222	-58.55	6110	20241128	15.88	16500	-57.09	20240625	6110	15.88	20241128	16500	-57.09	20240625	6110	15.88	20241128	3.03	N	417010	500	98 억	410916	N	N	0	N	N
16	20241230	101327	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7060	70	2	1.00	81281270	11662	9.72	6770	7090	6770	9080	4900	6990	6969.75	2.08	0	2122	7390	7190	7020	6820	6650	7105	6735	99	2090	500	4890	10	1	19724328	1393	27.26	2.72	12	0.06	259.00	2600.00	17080	20231222	-58.67	6110	20241128	15.55	16500	-57.21	20240625	6110	15.55	20241128	16500	-57.21	20240625	6110	15.55	20241128	3.03	N	417010	500	98 억	410916	N	N	0	N	N
17	20241230	091331	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	7030	40	2	0.57	33661560	4894	4.08	6770	7050	6770	9080	4900	6990	6878.13	2.08	0	2899	7390	7190	7020	6820	6650	7105	6735	99	2090	500	4890	10	1	19724328	1387	27.14	2.70	12	0.02	259.00	2600.00	17080	20231222	-58.84	6110	20241128	15.06	16500	-57.39	20240625	6110	15.06	20241128	16500	-57.39	20240625	6110	15.06	20241128	3.03	N	417010	500	98 억	410916	N	N	0	N	N
18	20241227	161323	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6990	-270	5	-3.72	837731210	119535	165.23	7130	7220	6850	9430	5090	7260	7008.25	2.15	0	-12724	7513	7386	7273	7146	7033	7330	7090	99	2170	500	5080	10	1	19724328	1379	26.99	2.69	12	0.61	259.00	2600.00	17080	20231222	-59.07	6110	20241128	14.40	16500	-57.64	20240625	6110	14.40	20241128	16500	-57.64	20240625	6110	14.40	20241128	3.03	N	417010	500	98 억	423384	N	N	0	N	N
19	20241227	151323	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7010	-250	5	-3.44	806127330	115018	158.99	7130	7220	6850	9430	5090	7260	7008.71	2.15	0	-12258	7513	7386	7273	7146	7033	7330	7090	99	2170	500	5080	10	1	19724328	1383	27.07	2.70	12	0.58	259.00	2600.00	17080	20231222	-58.96	6110	20241128	14.73	16500	-57.52	20240625	6110	14.73	20241128	16500	-57.52	20240625	6110	14.73	20241128	3.03	N	417010	500	98 억	423384	N	N	0	N	N
20	20241227	141325	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7050	-210	5	-2.89	771817110	110150	152.26	7130	7220	6850	9430	5090	7260	7006.96	2.15	0	-11301	7513	7386	7273	7146	7033	7330	7090	99	2170	500	5080	10	1	19724328	1391	27.22	2.71	12	0.56	259.00	2600.00	17080	20231222	-58.72	6110	20241128	15.38	16500	-57.27	20240625	6110	15.38	20241128	16500	-57.27	20240625	6110	15.38	20241128	3.03	N	417010	500	98 억	423384	N	N	0	N	N
21	20241227	131323	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6910	-350	5	-4.82	732575810	104530	144.49	7130	7220	6850	9430	5090	7260	7008.28	2.15	0	-10234	7513	7386	7273	7146	7033	7330	7090	99	2170	500	5080	10	1	19724328	1363	26.68	2.66	12	0.53	259.00	2600.00	17080	20231222	-59.54	6110	20241128	13.09	16500	-58.12	20240625	6110	13.09	20241128	16500	-58.12	20240625	6110	13.09	20241128	3.03	N	417010	500	98 억	423384	N	N	0	N	N
22	20241227	121324	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6870	-390	5	-5.37	655011290	93334	129.01	7130	7220	6870	9430	5090	7260	7017.93	2.15	0	-13179	7513	7386	7273	7146	7033	7330	7090	99	2170	500	5080	10	1	19724328	1355	26.53	2.64	12	0.47	259.00	2600.00	17080	20231222	-59.78	6110	20241128	12.44	16500	-58.36	20240625	6110	12.44	20241128	16500	-58.36	20240625	6110	12.44	20241128	3.03	N	417010	500	98 억	423384	N	N	0	N	N
23	20241227	111323	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6910	-350	5	-4.82	523123430	74195	102.56	7130	7220	6900	9430	5090	7260	7050.66	2.15	0	-9828	7513	7386	7273	7146	7033	7330	7090	99	2170	500	5080	10	1	19724328	1363	26.68	2.66	12	0.38	259.00	2600.00	17080	20231222	-59.54	6110	20241128	13.09	16500	-58.12	20240625	6110	13.09	20241128	16500	-58.12	20240625	6110	13.09	20241128	3.03	N	417010	500	98 억	423384	N	N	0	N	N
24	20241227	101322	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7120	-140	5	-1.93	229068990	32243	44.57	7130	7220	7000	9430	5090	7260	7104.46	2.15	0	4056	7513	7386	7273	7146	7033	7330	7090	99	2170	500	5080	10	1	19724328	1404	27.49	2.74	12	0.16	259.00	2600.00	17080	20231222	-58.31	6110	20241128	16.53	16500	-56.85	20240625	6110	16.53	20241128	16500	-56.85	20240625	6110	16.53	20241128	3.03	N	417010	500	98 억	423384	N	N	0	N	N
25	20241227	091327	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7100	-160	5	-2.20	42814900	6048	8.36	7130	7220	7000	9430	5090	7260	7079.18	2.15	0	-491	7513	7386	7273	7146	7033	7330	7090	99	2170	500	5080	10	1	19724328	1400	27.41	2.73	12	0.03	259.00	2600.00	17080	20231222	-58.43	6110	20241128	16.20	16500	-56.97	20240625	6110	16.20	20241128	16500	-56.97	20240625	6110	16.20	20241128	3.03	N	417010	500	98 억	423384	N	N	0	N	N
26	20241226	161317	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7260	50	2	0.69	518632160	71657	74.53	7270	7400	7160	9370	5050	7210	7237.45	2.10	0	8300	7796	7502	7356	7062	6916	7430	6990	99	2160	500	5040	10	1	19724328	1432	28.03	2.79	12	0.36	259.00	2600.00	17080	20231222	-57.49	6110	20241128	18.82	16500	-56.00	20240625	6110	18.82	20241128	16500	-56.00	20240625	6110	18.82	20241128	3.07	N	417010	500	98 억	414973	N	N	3	N	N
27	20241226	151314	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7180	-30	5	-0.42	489801810	67663	70.37	7270	7400	7160	9370	5050	7210	7238.84	2.10	0	7980	7796	7502	7356	7062	6916	7430	6990	99	2160	500	5040	10	1	19724328	1416	27.72	2.76	12	0.34	259.00	2600.00	17080	20231222	-57.96	6110	20241128	17.51	16500	-56.48	20240625	6110	17.51	20241128	16500	-56.48	20240625	6110	17.51	20241128	3.07	N	417010	500	98 억	414973	N	N	3	N	N
28	20241226	141312	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7220	10	2	0.14	421470900	58155	60.48	7270	7400	7160	9370	5050	7210	7247.37	2.10	0	4704	7796	7502	7356	7062	6916	7430	6990	99	2160	500	5040	10	1	19724328	1424	27.88	2.78	12	0.29	259.00	2600.00	17080	20231222	-57.73	6110	20241128	18.17	16500	-56.24	20240625	6110	18.17	20241128	16500	-56.24	20240625	6110	18.17	20241128	3.07	N	417010	500	98 억	414973	N	N	3	N	N
29	20241226	131314	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7250	40	2	0.55	355289240	48987	50.95	7270	7400	7160	9370	5050	7210	7252.73	2.10	0	3255	7796	7502	7356	7062	6916	7430	6990	99	2160	500	5040	10	1	19724328	1430	27.99	2.79	12	0.25	259.00	2600.00	17080	20231222	-57.55	6110	20241128	18.66	16500	-56.06	20240625	6110	18.66	20241128	16500	-56.06	20240625	6110	18.66	20241128	3.07	N	417010	500	98 억	414973	N	N	3	N	N
30	20241226	121311	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7230	20	2	0.28	325174180	44821	46.62	7270	7400	7160	9370	5050	7210	7254.95	2.10	0	3266	7796	7502	7356	7062	6916	7430	6990	99	2160	500	5040	10	1	19724328	1426	27.92	2.78	12	0.23	259.00	2600.00	17080	20231222	-57.67	6110	20241128	18.33	16500	-56.18	20240625	6110	18.33	20241128	16500	-56.18	20240625	6110	18.33	20241128	3.07	N	417010	500	98 억	414973	N	N	3	N	N
31	20241226	111310	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7280	70	2	0.97	292399530	40299	41.91	7270	7400	7160	9370	5050	7210	7255.75	2.10	0	2465	7796	7502	7356	7062	6916	7430	6990	99	2160	500	5040	10	1	19724328	1436	28.11	2.80	12	0.20	259.00	2600.00	17080	20231222	-57.38	6110	20241128	19.15	16500	-55.88	20240625	6110	19.15	20241128	16500	-55.88	20240625	6110	19.15	20241128	3.07	N	417010	500	98 억	414973	N	N	3	N	N
32	20241226	101313	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7200	-10	5	-0.14	194500340	26795	27.87	7270	7400	7200	9370	5050	7210	7258.83	2.10	0	2854	7796	7502	7356	7062	6916	7430	6990	99	2160	500	5040	10	1	19724328	1420	27.80	2.77	12	0.14	259.00	2600.00	17080	20231222	-57.85	6110	20241128	17.84	16500	-56.36	20240625	6110	17.84	20241128	16500	-56.36	20240625	6110	17.84	20241128	3.07	N	417010	500	98 억	414973	N	N	3	N	N
33	20241226	091309	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7320	110	2	1.53	67008840	9164	9.53	7270	7400	7250	9370	5050	7210	7312.18	2.10	0	-107	7796	7502	7356	7062	6916	7430	6990	99	2160	500	5040	10	1	19724328	1444	28.26	2.82	12	0.05	259.00	2600.00	17080	20231222	-57.14	6110	20241128	19.80	16500	-55.64	20240625	6110	19.80	20241128	16500	-55.64	20240625	6110	19.80	20241128	3.07	N	417010	500	98 억	414973	N	N	3	N	N
34	20241224	161311	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7210	-320	5	-4.25	698205400	94527	133.77	7490	7650	7210	9780	5280	7530	7387.45	2.15	0	-9628	8176	7852	7556	7232	6936	8015	7395	99	2250	500	5270	10	1	19724328	1422	27.84	2.77	12	0.48	259.00	2600.00	17080	20231222	-57.79	6110	20241128	18.00	16500	-56.30	20240625	6110	18.00	20241128	16500	-56.30	20240625	6110	18.00	20241128	3.12	N	417010	500	98 억	424579	N	N	3	N	N
35	20241224	151311	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7320	-210	5	-2.79	604820860	81604	115.48	7490	7650	7280	9780	5280	7530	7411.66	2.15	0	-9473	8176	7852	7556	7232	6936	8015	7395	99	2250	500	5270	10	1	19724328	1444	28.26	2.82	12	0.41	259.00	2600.00	17080	20231222	-57.14	6110	20241128	19.80	16500	-55.64	20240625	6110	19.80	20241128	16500	-55.64	20240625	6110	19.80	20241128	3.12	N	417010	500	98 억	424579	N	N	0	N	N
36	20241224	141308	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7350	-180	5	-2.39	525488330	70741	100.11	7490	7650	7290	9780	5280	7530	7428.34	2.15	0	-9333	8176	7852	7556	7232	6936	8015	7395	99	2250	500	5270	10	1	19724328	1450	28.38	2.83	12	0.36	259.00	2600.00	17080	20231222	-56.97	6110	20241128	20.29	16500	-55.45	20240625	6110	20.29	20241128	16500	-55.45	20240625	6110	20.29	20241128	3.12	N	417010	500	98 억	424579	N	N	0	N	N
37	20241224	131310	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7330	-200	5	-2.66	500003410	67259	95.18	7490	7650	7290	9780	5280	7530	7434.00	2.15	0	-9661	8176	7852	7556	7232	6936	8015	7395	99	2250	500	5270	10	1	19724328	1446	28.30	2.82	12	0.34	259.00	2600.00	17080	20231222	-57.08	6110	20241128	19.97	16500	-55.58	20240625	6110	19.97	20241128	16500	-55.58	20240625	6110	19.97	20241128	3.12	N	417010	500	98 억	424579	N	N	0	N	N
38	20241224	121312	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7340	-190	5	-2.52	416334390	55826	79.00	7490	7650	7310	9780	5280	7530	7457.71	2.15	0	-5434	8176	7852	7556	7232	6936	8015	7395	99	2250	500	5270	10	1	19724328	1448	28.34	2.82	12	0.28	259.00	2600.00	17080	20231222	-57.03	6110	20241128	20.13	16500	-55.52	20240625	6110	20.13	20241128	16500	-55.52	20240625	6110	20.13	20241128	3.12	N	417010	500	98 억	424579	N	N	0	N	N
39	20241224	111311	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7360	-170	5	-2.26	346974900	46379	65.63	7490	7650	7350	9780	5280	7530	7481.29	2.15	0	-7693	8176	7852	7556	7232	6936	8015	7395	99	2250	500	5270	10	1	19724328	1452	28.42	2.83	12	0.24	259.00	2600.00	17080	20231222	-56.91	6110	20241128	20.46	16500	-55.39	20240625	6110	20.46	20241128	16500	-55.39	20240625	6110	20.46	20241128	3.12	N	417010	500	98 억	424579	N	N	0	N	N
40	20241224	101310	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7480	-50	5	-0.66	279789550	37299	52.78	7490	7650	7380	9780	5280	7530	7501.26	2.15	0	-8227	8176	7852	7556	7232	6936	8015	7395	99	2250	500	5270	10	1	19724328	1475	28.88	2.88	12	0.19	259.00	2600.00	17080	20231222	-56.21	6110	20241128	22.42	16500	-54.67	20240625	6110	22.42	20241128	16500	-54.67	20240625	6110	22.42	20241128	3.12	N	417010	500	98 억	424579	N	N	0	N	N
41	20241224	091317	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7450	-80	5	-1.06	79459560	10637	15.05	7490	7630	7430	9780	5280	7530	7470.11	2.15	0	4829	8176	7852	7556	7232	6936	8015	7395	99	2250	500	5270	10	1	19724328	1469	28.76	2.87	12	0.05	259.00	2600.00	17080	20231222	-56.38	6110	20241128	21.93	16500	-54.85	20240625	6110	21.93	20241128	16500	-54.85	20240625	6110	21.93	20241128	3.12	N	417010	500	98 억	424579	N	N	0	N	N
42	20241223	161301	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7530	300	2	4.15	520957800	69564	49.63	7260	7880	7260	9390	5070	7230	7488.90	2.12	0	6433	8016	7622	7426	7032	6836	7525	6935	99	2160	500	5060	10	1	19724328	1485	29.07	2.90	12	0.35	259.00	2600.00	17080	20231222	-55.91	6110	20241128	23.24	16500	-54.36	20240625	6110	23.24	20241128	16500	-54.36	20240625	6110	23.24	20241128	3.07	N	417010	500	98 억	418389	N	N	0	N	N
43	20241223	151304	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7530	300	2	4.15	474951020	63466	45.28	7260	7880	7260	9390	5070	7230	7483.55	2.12	0	5784	8016	7622	7426	7032	6836	7525	6935	99	2160	500	5060	10	1	19724328	1485	29.07	2.90	12	0.32	259.00	2600.00	17080	20231222	-55.91	6110	20241128	23.24	16500	-54.36	20240625	6110	23.24	20241128	16500	-54.36	20240625	6110	23.24	20241128	3.07	N	417010	500	98 억	418389	N	N	0	N	N
44	20241223	141301	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7550	320	2	4.43	397180240	53121	37.90	7260	7880	7260	9390	5070	7230	7476.90	2.12	0	643	8016	7622	7426	7032	6836	7525	6935	99	2160	500	5060	10	1	19724328	1489	29.15	2.90	12	0.27	259.00	2600.00	17080	20231222	-55.80	6110	20241128	23.57	16500	-54.24	20240625	6110	23.57	20241128	16500	-54.24	20240625	6110	23.57	20241128	3.07	N	417010	500	98 억	418389	N	N	0	N	N
45	20241223	131300	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7460	230	2	3.18	356127080	47647	33.99	7260	7880	7260	9390	5070	7230	7474.28	2.12	0	-1681	8016	7622	7426	7032	6836	7525	6935	99	2160	500	5060	10	1	19724328	1471	28.80	2.87	12	0.24	259.00	2600.00	17080	20231222	-56.32	6110	20241128	22.09	16500	-54.79	20240625	6110	22.09	20241128	16500	-54.79	20240625	6110	22.09	20241128	3.07	N	417010	500	98 억	418389	N	N	0	N	N
46	20241223	121304	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7440	210	2	2.90	336699010	45040	32.13	7260	7880	7260	9390	5070	7230	7475.56	2.12	0	-1679	8016	7622	7426	7032	6836	7525	6935	99	2160	500	5060	10	1	19724328	1467	28.73	2.86	12	0.23	259.00	2600.00	17080	20231222	-56.44	6110	20241128	21.77	16500	-54.91	20240625	6110	21.77	20241128	16500	-54.91	20240625	6110	21.77	20241128	3.07	N	417010	500	98 억	418389	N	N	0	N	N
47	20241223	111258	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7470	240	2	3.32	295981330	39566	28.23	7260	7880	7260	9390	5070	7230	7480.70	2.12	0	-3626	8016	7622	7426	7032	6836	7525	6935	99	2160	500	5060	10	1	19724328	1473	28.84	2.87	12	0.20	259.00	2600.00	17080	20231222	-56.26	6110	20241128	22.26	16500	-54.73	20240625	6110	22.26	20241128	16500	-54.73	20240625	6110	22.26	20241128	3.07	N	417010	500	98 억	418389	N	N	0	N	N
48	20241223	101252	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7400	170	2	2.35	257767550	34447	24.58	7260	7880	7260	9390	5070	7230	7483.02	2.12	0	-3919	8016	7622	7426	7032	6836	7525	6935	99	2160	500	5060	10	1	19724328	1460	28.57	2.85	12	0.17	259.00	2600.00	17080	20231222	-56.67	6110	20241128	21.11	16500	-55.15	20240625	6110	21.11	20241128	16500	-55.15	20240625	6110	21.11	20241128	3.07	N	417010	500	98 억	418389	N	N	0	N	N
49	20241223	091258	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7500	270	2	3.73	111759350	14834	10.58	7260	7880	7260	9390	5070	7230	7534.00	2.12	0	-4147	8016	7622	7426	7032	6836	7525	6935	99	2160	500	5060	10	1	19724328	1479	28.96	2.88	12	0.08	259.00	2600.00	17080	20231222	-56.09	6110	20241128	22.75	16500	-54.55	20240625	6110	22.75	20241128	16500	-54.55	20240625	6110	22.75	20241128	3.07	N	417010	500	98 억	418389	N	N	0	N	N
50	20241220	161252	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7230	-560	5	-7.19	1034114350	138619	111.61	7750	7820	7230	10120	5460	7790	7460.18	2.01	0	22300	8083	7936	7863	7716	7643	7900	7680	99	2330	500	5450	10	1	19724328	1426	27.92	2.78	12	0.70	259.00	2600.00	17080	20231222	-57.67	6110	20241128	18.33	16500	-56.18	20240625	6110	18.33	20241128	17080	-57.67	20231222	6110	18.33	20241128	2.98	N	417010	500	98 억	396077	N	N	0	N	N
51	20241220	151256	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7340	-450	5	-5.78	909090490	121356	97.71	7750	7820	7280	10120	5460	7790	7491.10	2.01	0	18894	8083	7936	7863	7716	7643	7900	7680	99	2330	500	5450	10	1	19724328	1448	28.34	2.82	12	0.62	259.00	2600.00	17080	20231222	-57.03	6110	20241128	20.13	16500	-55.52	20240625	6110	20.13	20241128	17080	-57.03	20231222	6110	20.13	20241128	2.98	N	417010	500	98 억	396077	N	N	0	N	N
52	20241220	141253	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7400	-390	5	-5.01	762402220	101344	81.60	7750	7820	7300	10120	5460	7790	7522.91	2.01	0	20045	8083	7936	7863	7716	7643	7900	7680	99	2330	500	5450	10	1	19724328	1460	28.57	2.85	12	0.51	259.00	2600.00	17080	20231222	-56.67	6110	20241128	21.11	16500	-55.15	20240625	6110	21.11	20241128	17080	-56.67	20231222	6110	21.11	20241128	2.98	N	417010	500	98 억	396077	N	N	0	N	N
53	20241220	131253	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7370	-420	5	-5.39	674651680	89418	72.00	7750	7820	7300	10120	5460	7790	7544.92	2.01	0	15948	8083	7936	7863	7716	7643	7900	7680	99	2330	500	5450	10	1	19724328	1454	28.46	2.83	12	0.45	259.00	2600.00	17080	20231222	-56.85	6110	20241128	20.62	16500	-55.33	20240625	6110	20.62	20241128	17080	-56.85	20231222	6110	20.62	20241128	2.98	N	417010	500	98 억	396077	N	N	0	N	N
54	20241220	121251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7470	-320	5	-4.11	525981600	69290	55.79	7750	7820	7310	10120	5460	7790	7591.02	2.01	0	10791	8083	7936	7863	7716	7643	7900	7680	99	2330	500	5450	10	1	19724328	1473	28.84	2.87	12	0.35	259.00	2600.00	17080	20231222	-56.26	6110	20241128	22.26	16500	-54.73	20240625	6110	22.26	20241128	17080	-56.26	20231222	6110	22.26	20241128	2.98	N	417010	500	98 억	396077	N	N	0	N	N
55	20241220	111251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7590	-200	5	-2.57	388281380	50818	40.92	7750	7820	7510	10120	5460	7790	7640.63	2.01	0	6768	8083	7936	7863	7716	7643	7900	7680	99	2330	500	5450	10	1	19724328	1497	29.31	2.92	12	0.26	259.00	2600.00	17080	20231222	-55.56	6110	20241128	24.22	16500	-54.00	20240625	6110	24.22	20241128	17080	-55.56	20231222	6110	24.22	20241128	2.98	N	417010	500	98 억	396077	N	N	0	N	N
56	20241220	101252	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7700	-90	5	-1.16	190769910	24807	19.97	7750	7820	7620	10120	5460	7790	7690.16	2.01	0	1847	8083	7936	7863	7716	7643	7900	7680	99	2330	500	5450	10	1	19724328	1519	29.73	2.96	12	0.13	259.00	2600.00	17080	20231222	-54.92	6110	20241128	26.02	16500	-53.33	20240625	6110	26.02	20241128	17080	-54.92	20231222	6110	26.02	20241128	2.98	N	417010	500	98 억	396077	N	N	0	N	N
57	20241220	091254	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7660	-130	5	-1.67	80492030	10424	8.39	7750	7820	7650	10120	5460	7790	7721.80	2.01	0	-2356	8083	7936	7863	7716	7643	7900	7680	99	2330	500	5450	10	1	19724328	1511	29.58	2.95	12	0.05	259.00	2600.00	17080	20231222	-55.15	6110	20241128	25.37	16500	-53.58	20240625	6110	25.37	20241128	17080	-55.15	20231222	6110	25.37	20241128	2.98	N	417010	500	98 억	396077	N	N	0	N	N
58	20241219	161247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7790	-460	5	-5.58	970604870	122969	103.47	8010	8010	7790	10720	5780	8250	7892.78	2.04	0	-5464	8456	8352	8196	8092	7936	8405	8145	99	2470	500	5770	10	1	19724328	1537	30.08	3.00	12	0.62	259.00	2600.00	17080	20231222	-54.39	6110	20241128	27.50	16500	-52.79	20240625	6110	27.50	20241128	17080	-54.39	20231222	6110	27.50	20241128	3.04	N	417010	500	98 억	401528	N	N	0	N	N
59	20241219	151246	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7860	-390	5	-4.73	858210450	108559	91.35	8010	8010	7820	10720	5780	8250	7904.79	2.04	0	-6077	8456	8352	8196	8092	7936	8405	8145	99	2470	500	5770	10	1	19724328	1550	30.35	3.02	12	0.55	259.00	2600.00	17080	20231222	-53.98	6110	20241128	28.64	16500	-52.36	20240625	6110	28.64	20241128	17080	-53.98	20231222	6110	28.64	20241128	3.04	N	417010	500	98 억	401528	N	N	0	N	N
60	20241219	141248	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7880	-370	5	-4.48	721567830	91166	76.71	8010	8010	7820	10720	5780	8250	7914.09	2.04	0	-4412	8456	8352	8196	8092	7936	8405	8145	99	2470	500	5770	10	1	19724328	1554	30.42	3.03	12	0.46	259.00	2600.00	17080	20231222	-53.86	6110	20241128	28.97	16500	-52.24	20240625	6110	28.97	20241128	17080	-53.86	20231222	6110	28.97	20241128	3.04	N	417010	500	98 억	401528	N	N	0	N	N
61	20241219	131247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7920	-330	5	-4.00	695723580	87892	73.96	8010	8010	7820	10720	5780	8250	7914.84	2.04	0	-4083	8456	8352	8196	8092	7936	8405	8145	99	2470	500	5770	10	1	19724328	1562	30.58	3.05	12	0.45	259.00	2600.00	17080	20231222	-53.63	6110	20241128	29.62	16500	-52.00	20240625	6110	29.62	20241128	17080	-53.63	20231222	6110	29.62	20241128	3.04	N	417010	500	98 억	401528	N	N	0	N	N
62	20241219	121250	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7930	-320	5	-3.88	630690280	79628	67.00	8010	8010	7820	10720	5780	8250	7919.57	2.04	0	-6081	8456	8352	8196	8092	7936	8405	8145	99	2470	500	5770	10	1	19724328	1564	30.62	3.05	12	0.40	259.00	2600.00	17080	20231222	-53.57	6110	20241128	29.79	16500	-51.94	20240625	6110	29.79	20241128	17080	-53.57	20231222	6110	29.79	20241128	3.04	N	417010	500	98 억	401528	N	N	0	N	N
63	20241219	111246	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7890	-360	5	-4.36	576318260	72736	61.20	8010	8010	7820	10720	5780	8250	7922.46	2.04	0	-6984	8456	8352	8196	8092	7936	8405	8145	99	2470	500	5770	10	1	19724328	1556	30.46	3.03	12	0.37	259.00	2600.00	17080	20231222	-53.81	6110	20241128	29.13	16500	-52.18	20240625	6110	29.13	20241128	17080	-53.81	20231222	6110	29.13	20241128	3.04	N	417010	500	98 억	401528	N	N	0	N	N
64	20241219	101239	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7910	-340	5	-4.12	437033770	55054	46.33	8010	8010	7820	10720	5780	8250	7937.05	2.04	0	-2072	8456	8352	8196	8092	7936	8405	8145	99	2470	500	5770	10	1	19724328	1560	30.54	3.04	12	0.28	259.00	2600.00	17080	20231222	-53.69	6110	20241128	29.46	16500	-52.06	20240625	6110	29.46	20241128	17080	-53.69	20231222	6110	29.46	20241128	3.04	N	417010	500	98 억	401528	N	N	0	N	N
65	20241219	091250	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7990	-260	5	-3.15	156017010	19648	16.53	8010	8010	7820	10720	5780	8250	7937.18	2.04	0	-3343	8456	8352	8196	8092	7936	8405	8145	99	2470	500	5770	10	1	19724328	1576	30.85	3.07	12	0.10	259.00	2600.00	17080	20231222	-53.22	6110	20241128	30.77	16500	-51.58	20240625	6110	30.77	20241128	17080	-53.22	20231222	6110	30.77	20241128	3.04	N	417010	500	98 억	401528	N	N	0	N	N
66	20241218	161243	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8250	80	2	0.98	924168390	113208	24.96	8220	8300	8040	10620	5720	8170	8163.21	2.11	0	-15213	8483	8326	8203	8046	7923	8265	7985	99	2450	500	5710	10	1	19724328	1627	31.85	3.17	12	0.57	259.00	2600.00	17080	20231222	-51.70	6110	20241128	35.02	16500	-50.00	20240625	6110	35.02	20241128	17080	-51.70	20231222	6110	35.02	20241128	2.93	N	417010	500	98 억	416454	N	N	0	N	N
67	20241218	151247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8220	50	2	0.61	847803000	103937	22.92	8220	8300	8040	10620	5720	8170	8156.77	2.11	0	-14828	8483	8326	8203	8046	7923	8265	7985	99	2450	500	5710	10	1	19724328	1621	31.74	3.16	12	0.53	259.00	2600.00	17080	20231222	-51.87	6110	20241128	34.53	16500	-50.18	20240625	6110	34.53	20241128	17080	-51.87	20231222	6110	34.53	20241128	2.93	N	417010	500	98 억	416454	N	N	0	N	N
68	20241218	141239	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8160	-10	5	-0.12	716431370	87832	19.37	8220	8300	8040	10620	5720	8170	8156.69	2.11	0	-15672	8483	8326	8203	8046	7923	8265	7985	99	2450	500	5710	10	1	19724328	1610	31.51	3.14	12	0.45	259.00	2600.00	17080	20231222	-52.22	6110	20241128	33.55	16500	-50.55	20240625	6110	33.55	20241128	17080	-52.22	20231222	6110	33.55	20241128	2.93	N	417010	500	98 억	416454	N	N	0	N	N
69	20241218	131246	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8200	30	2	0.37	639950130	78474	17.30	8220	8300	8040	10620	5720	8170	8154.74	2.11	0	-15025	8483	8326	8203	8046	7923	8265	7985	99	2450	500	5710	10	1	19724328	1617	31.66	3.15	12	0.40	259.00	2600.00	17080	20231222	-51.99	6110	20241128	34.21	16500	-50.30	20240625	6110	34.21	20241128	17080	-51.99	20231222	6110	34.21	20241128	2.93	N	417010	500	98 억	416454	N	N	0	N	N
70	20241218	121238	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8140	-30	5	-0.37	583760760	71592	15.79	8220	8300	8040	10620	5720	8170	8153.77	2.11	0	-17585	8483	8326	8203	8046	7923	8265	7985	99	2450	500	5710	10	1	19724328	1606	31.43	3.13	12	0.36	259.00	2600.00	17080	20231222	-52.34	6110	20241128	33.22	16500	-50.67	20240625	6110	33.22	20241128	17080	-52.34	20231222	6110	33.22	20241128	2.93	N	417010	500	98 억	416454	N	N	0	N	N
71	20241218	111237	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8160	-10	5	-0.12	501022820	61408	13.54	8220	8300	8040	10620	5720	8170	8158.73	2.11	0	-15360	8483	8326	8203	8046	7923	8265	7985	99	2450	500	5710	10	1	19724328	1610	31.51	3.14	12	0.31	259.00	2600.00	17080	20231222	-52.22	6110	20241128	33.55	16500	-50.55	20240625	6110	33.55	20241128	17080	-52.22	20231222	6110	33.55	20241128	2.93	N	417010	500	98 억	416454	N	N	0	N	N
72	20241218	101245	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8230	60	2	0.73	359726400	44190	9.74	8220	8300	8040	10620	5720	8170	8139.76	2.11	0	-12036	8483	8326	8203	8046	7923	8265	7985	99	2450	500	5710	10	1	19724328	1623	31.78	3.17	12	0.22	259.00	2600.00	17080	20231222	-51.81	6110	20241128	34.70	16500	-50.12	20240625	6110	34.70	20241128	17080	-51.81	20231222	6110	34.70	20241128	2.93	N	417010	500	98 억	416454	N	N	0	N	N
73	20241218	091250	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8190	20	2	0.24	71277390	8754	1.93	8220	8220	8080	10620	5720	8170	8138.69	2.11	0	-1610	8483	8326	8203	8046	7923	8265	7985	99	2450	500	5710	10	1	19724328	1615	31.62	3.15	12	0.04	259.00	2600.00	17080	20231222	-52.05	6110	20241128	34.04	16500	-50.36	20240625	6110	34.04	20241128	17080	-52.05	20231222	6110	34.04	20241128	2.93	N	417010	500	98 억	416454	N	N	0	N	N
74	20241217	161240	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8170	-150	5	-1.80	1298602430	158679	26.89	8320	8360	8080	10810	5830	8320	8183.84	2.06	0	10507	9006	8662	8196	7852	7386	8835	8025	99	2490	500	5820	10	1	19724328	1611	31.54	3.14	12	0.80	259.00	2600.00	17080	20231222	-52.17	6110	20241128	33.72	16500	-50.48	20240625	6110	33.72	20241128	17080	-52.17	20231222	6110	33.72	20241128	2.93	N	417010	500	98 억	405770	N	N	9	N	N
75	20241217	151245	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8150	-170	5	-2.04	1246074330	152247	25.80	8320	8360	8080	10810	5830	8320	8184.55	2.06	0	12748	9006	8662	8196	7852	7386	8835	8025	99	2490	500	5820	10	1	19724328	1608	31.47	3.13	12	0.77	259.00	2600.00	17080	20231222	-52.28	6110	20241128	33.39	16500	-50.61	20240625	6110	33.39	20241128	17080	-52.28	20231222	6110	33.39	20241128	2.93	N	417010	500	98 억	405770	N	N	9	N	N
76	20241217	141236	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8160	-160	5	-1.92	1136919470	138811	23.52	8320	8360	8080	10810	5830	8320	8190.41	2.06	0	13831	9006	8662	8196	7852	7386	8835	8025	99	2490	500	5820	10	1	19724328	1610	31.51	3.14	12	0.70	259.00	2600.00	17080	20231222	-52.22	6110	20241128	33.55	16500	-50.55	20240625	6110	33.55	20241128	17080	-52.22	20231222	6110	33.55	20241128	2.93	N	417010	500	98 억	405770	N	N	9	N	N
77	20241217	131230	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8100	-220	5	-2.64	1077183620	131495	22.28	8320	8360	8080	10810	5830	8320	8191.82	2.06	0	12974	9006	8662	8196	7852	7386	8835	8025	99	2490	500	5820	10	1	19724328	1598	31.27	3.12	12	0.67	259.00	2600.00	17080	20231222	-52.58	6110	20241128	32.57	16500	-50.91	20240625	6110	32.57	20241128	17080	-52.58	20231222	6110	32.57	20241128	2.93	N	417010	500	98 억	405770	N	N	9	N	N
78	20241217	121156	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8090	-230	5	-2.76	993479550	121191	20.53	8320	8360	8090	10810	5830	8320	8197.63	2.06	0	12655	9006	8662	8196	7852	7386	8835	8025	99	2490	500	5820	10	1	19724328	1596	31.24	3.11	12	0.61	259.00	2600.00	17080	20231222	-52.63	6110	20241128	32.41	16500	-50.97	20240625	6110	32.41	20241128	17080	-52.63	20231222	6110	32.41	20241128	2.93	N	417010	500	98 억	405770	N	N	9	N	N
79	20241217	111220	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8120	-200	5	-2.40	900875980	109778	18.60	8320	8360	8100	10810	5830	8320	8206.34	2.06	0	10813	9006	8662	8196	7852	7386	8835	8025	99	2490	500	5820	10	1	19724328	1602	31.35	3.12	12	0.56	259.00	2600.00	17080	20231222	-52.46	6110	20241128	32.90	16500	-50.79	20240625	6110	32.90	20241128	17080	-52.46	20231222	6110	32.90	20241128	2.93	N	417010	500	98 억	405770	N	N	9	N	N
80	20241217	101226	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8250	-70	5	-0.84	645565150	78495	13.30	8320	8360	8110	10810	5830	8320	8224.28	2.06	0	6804	9006	8662	8196	7852	7386	8835	8025	99	2490	500	5820	10	1	19724328	1627	31.85	3.17	12	0.40	259.00	2600.00	17080	20231222	-51.70	6110	20241128	35.02	16500	-50.00	20240625	6110	35.02	20241128	17080	-51.70	20231222	6110	35.02	20241128	2.93	N	417010	500	98 억	405770	N	N	9	N	N
81	20241217	091243	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8190	-130	5	-1.56	307525170	37364	6.33	8320	8330	8110	10810	5830	8320	8230.51	2.06	0	811	9006	8662	8196	7852	7386	8835	8025	99	2490	500	5820	10	1	19724328	1615	31.62	3.15	12	0.19	259.00	2600.00	17080	20231222	-52.05	6110	20241128	34.04	16500	-50.36	20240625	6110	34.04	20241128	17080	-52.05	20231222	6110	34.04	20241128	2.93	N	417010	500	98 억	405770	N	N	9	N	N
82	20241216	161232	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8320	780	2	10.34	4886212240	587028	334.74	7820	8540	7730	9800	5280	7540	8323.65	2.15	0	-18861	7860	7700	7540	7380	7220	7780	7460	99	2260	500	5270	10	1	19724328	1641	32.12	3.20	12	2.98	259.00	2600.00	17080	20231222	-51.29	6110	20241128	36.17	16500	-49.58	20240625	6110	36.17	20241128	17080	-51.29	20231222	6110	36.17	20241128	2.85	N	417010	500	98 억	424052	N	N	9	N	N
83	20241216	151242	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8270	730	2	9.68	4763946390	572313	326.35	7820	8540	7730	9800	5280	7540	8324.02	2.15	0	-21120	7860	7700	7540	7380	7220	7780	7460	99	2260	500	5270	10	1	19724328	1631	31.93	3.18	12	2.90	259.00	2600.00	17080	20231222	-51.58	6110	20241128	35.35	16500	-49.88	20240625	6110	35.35	20241128	17080	-51.58	20231222	6110	35.35	20241128	2.85	N	417010	500	98 억	424052	N	N	2	N	N
84	20241216	141240	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8360	820	2	10.88	4523172440	543250	309.78	7820	8540	7730	9800	5280	7540	8326.13	2.15	0	-20087	7860	7700	7540	7380	7220	7780	7460	99	2260	500	5270	10	1	19724328	1649	32.28	3.22	12	2.75	259.00	2600.00	17080	20231222	-51.05	6110	20241128	36.82	16500	-49.33	20240625	6110	36.82	20241128	17080	-51.05	20231222	6110	36.82	20241128	2.85	N	417010	500	98 억	424052	N	N	2	N	N
85	20241216	131242	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8290	750	2	9.95	4205914720	505252	288.11	7820	8540	7730	9800	5280	7540	8324.39	2.15	0	-18694	7860	7700	7540	7380	7220	7780	7460	99	2260	500	5270	10	1	19724328	1635	32.01	3.19	12	2.56	259.00	2600.00	17080	20231222	-51.46	6110	20241128	35.68	16500	-49.76	20240625	6110	35.68	20241128	17080	-51.46	20231222	6110	35.68	20241128	2.85	N	417010	500	98 억	424052	N	N	2	N	N
86	20241216	121241	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8310	770	2	10.21	4059677830	487618	278.06	7820	8540	7730	9800	5280	7540	8325.53	2.15	0	-18440	7860	7700	7540	7380	7220	7780	7460	99	2260	500	5270	10	1	19724328	1639	32.08	3.20	12	2.47	259.00	2600.00	17080	20231222	-51.35	6110	20241128	36.01	16500	-49.64	20240625	6110	36.01	20241128	17080	-51.35	20231222	6110	36.01	20241128	2.85	N	417010	500	98 억	424052	N	N	2	N	N
87	20241216	111240	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8330	790	2	10.48	3932255360	472228	269.28	7820	8540	7730	9800	5280	7540	8327.03	2.15	0	-16014	7860	7700	7540	7380	7220	7780	7460	99	2260	500	5270	10	1	19724328	1643	32.16	3.20	12	2.39	259.00	2600.00	17080	20231222	-51.23	6110	20241128	36.33	16500	-49.52	20240625	6110	36.33	20241128	17080	-51.23	20231222	6110	36.33	20241128	2.85	N	417010	500	98 억	424052	N	N	2	N	N
88	20241216	101241	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8340	800	2	10.61	3647272550	437954	249.74	7820	8540	7730	9800	5280	7540	8327.98	2.15	0	-17865	7860	7700	7540	7380	7220	7780	7460	99	2260	500	5270	10	1	19724328	1645	32.20	3.21	12	2.22	259.00	2600.00	17080	20231222	-51.17	6110	20241128	36.50	16500	-49.45	20240625	6110	36.50	20241128	17080	-51.17	20231222	6110	36.50	20241128	2.85	N	417010	500	98 억	424052	N	N	2	N	N
89	20241216	091242	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8490	950	2	12.60	1832295720	222213	126.71	7820	8540	7730	9800	5280	7540	8245.67	2.15	0	-20377	7860	7700	7540	7380	7220	7780	7460	99	2260	500	5270	10	1	19724328	1675	32.78	3.27	12	1.13	259.00	2600.00	17080	20231222	-50.29	6110	20241128	38.95	16500	-48.55	20240625	6110	38.95	20241128	17080	-50.29	20231222	6110	38.95	20241128	2.85	N	417010	500	98 억	424052	N	N	2	N	N
90	20241213	161232	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7540	80	2	1.07	1316504550	174082	127.50	7460	7700	7380	9690	5230	7460	7562.86	2.14	0	2434	7766	7612	7436	7282	7106	7525	7195	99	2230	500	5220	10	1	19724328	1487	29.11	2.90	12	0.88	259.00	2600.00	17080	20231222	-55.85	6110	20241128	23.40	16500	-54.30	20240625	6110	23.40	20241128	17080	-55.85	20231222	6110	23.40	20241128	2.78	N	417010	500	98 억	422054	N	N	2	N	N
91	20241213	151238	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7610	150	2	2.01	1209205540	159884	117.10	7460	7700	7380	9690	5230	7460	7563.32	2.14	0	-181	7766	7612	7436	7282	7106	7525	7195	99	2230	500	5220	10	1	19724328	1501	29.38	2.93	12	0.81	259.00	2600.00	17080	20231222	-55.44	6110	20241128	24.55	16500	-53.88	20240625	6110	24.55	20241128	17080	-55.44	20231222	6110	24.55	20241128	2.78	N	417010	500	98 억	422054	N	N	0	N	N
92	20241213	141237	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7610	150	2	2.01	1130973780	149617	109.58	7460	7700	7380	9690	5230	7460	7559.43	2.14	0	-2562	7766	7612	7436	7282	7106	7525	7195	99	2230	500	5220	10	1	19724328	1501	29.38	2.93	12	0.76	259.00	2600.00	17080	20231222	-55.44	6110	20241128	24.55	16500	-53.88	20240625	6110	24.55	20241128	17080	-55.44	20231222	6110	24.55	20241128	2.78	N	417010	500	98 억	422054	N	N	0	N	N
93	20241213	131239	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7640	180	2	2.41	932492620	123561	90.50	7460	7700	7380	9690	5230	7460	7547.14	2.14	0	-3783	7766	7612	7436	7282	7106	7525	7195	99	2230	500	5220	10	1	19724328	1507	29.50	2.94	12	0.63	259.00	2600.00	17080	20231222	-55.27	6110	20241128	25.04	16500	-53.70	20240625	6110	25.04	20241128	17080	-55.27	20231222	6110	25.04	20241128	2.78	N	417010	500	98 억	422054	N	N	0	N	N
94	20241213	121237	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7630	170	2	2.28	832823380	110482	80.92	7460	7700	7380	9690	5230	7460	7538.42	2.14	0	-7355	7766	7612	7436	7282	7106	7525	7195	99	2230	500	5220	10	1	19724328	1505	29.46	2.93	12	0.56	259.00	2600.00	17080	20231222	-55.33	6110	20241128	24.88	16500	-53.76	20240625	6110	24.88	20241128	17080	-55.33	20231222	6110	24.88	20241128	2.78	N	417010	500	98 억	422054	N	N	0	N	N
95	20241213	111235	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7610	150	2	2.01	695937350	92427	67.70	7460	7700	7380	9690	5230	7460	7529.94	2.14	0	-4256	7766	7612	7436	7282	7106	7525	7195	99	2230	500	5220	10	1	19724328	1501	29.38	2.93	12	0.47	259.00	2600.00	17080	20231222	-55.44	6110	20241128	24.55	16500	-53.88	20240625	6110	24.55	20241128	17080	-55.44	20231222	6110	24.55	20241128	2.78	N	417010	500	98 억	422054	N	N	0	N	N
96	20241213	101228	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7430	-30	5	-0.40	360876790	48169	35.28	7460	7650	7420	9690	5230	7460	7492.20	2.14	0	-4830	7766	7612	7436	7282	7106	7525	7195	99	2230	500	5220	10	1	19724328	1466	28.69	2.86	12	0.24	259.00	2600.00	17080	20231222	-56.50	6110	20241128	21.60	16500	-54.97	20240625	6110	21.60	20241128	17080	-56.50	20231222	6110	21.60	20241128	2.78	N	417010	500	98 억	422054	N	N	0	N	N
97	20241213	091230	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7520	60	2	0.80	149171190	19837	14.53	7460	7650	7450	9690	5230	7460	7521.27	2.14	0	-9879	7766	7612	7436	7282	7106	7525	7195	99	2230	500	5220	10	1	19724328	1483	29.03	2.89	12	0.10	259.00	2600.00	17080	20231222	-55.97	6110	20241128	23.08	16500	-54.42	20240625	6110	23.08	20241128	17080	-55.97	20231222	6110	23.08	20241128	2.78	N	417010	500	98 억	422054	N	N	0	N	N
98	20241212	161234	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7460	50	2	0.67	1007002880	135571	54.83	7550	7590	7260	9630	5190	7410	7427.87	2.16	0	-4752	7676	7542	7386	7252	7096	7610	7320	99	2220	500	5180	10	1	19724328	1471	28.80	2.87	12	0.69	259.00	2600.00	17080	20231222	-56.32	6110	20241128	22.09	16500	-54.79	20240625	6110	22.09	20241128	17080	-56.32	20231222	6110	22.09	20241128	2.79	N	417010	500	98 억	426891	N	N	0	N	N
99	20241212	151229	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7450	40	2	0.54	953349320	128377	51.92	7550	7590	7260	9630	5190	7410	7426.18	2.16	0	-4557	7676	7542	7386	7252	7096	7610	7320	99	2220	500	5180	10	1	19724328	1469	28.76	2.87	12	0.65	259.00	2600.00	17080	20231222	-56.38	6110	20241128	21.93	16500	-54.85	20240625	6110	21.93	20241128	17080	-56.38	20231222	6110	21.93	20241128	2.79	N	417010	500	98 억	426891	N	N	0	N	N
100	20241212	141226	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7390	-20	5	-0.27	831915930	112004	45.30	7550	7590	7260	9630	5190	7410	7427.56	2.16	0	-10650	7676	7542	7386	7252	7096	7610	7320	99	2220	500	5180	10	1	19724328	1458	28.53	2.84	12	0.57	259.00	2600.00	17080	20231222	-56.73	6110	20241128	20.95	16500	-55.21	20240625	6110	20.95	20241128	17080	-56.73	20231222	6110	20.95	20241128	2.79	N	417010	500	98 억	426891	N	N	0	N	N
101	20241212	131215	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7310	-100	5	-1.35	772946540	103948	42.04	7550	7590	7260	9630	5190	7410	7435.91	2.16	0	-11896	7676	7542	7386	7252	7096	7610	7320	99	2220	500	5180	10	1	19724328	1442	28.22	2.81	12	0.53	259.00	2600.00	17080	20231222	-57.20	6110	20241128	19.64	16500	-55.70	20240625	6110	19.64	20241128	17080	-57.20	20231222	6110	19.64	20241128	2.79	N	417010	500	98 억	426891	N	N	0	N	N
102	20241212	121208	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7310	-100	5	-1.35	712975040	95731	38.72	7550	7590	7290	9630	5190	7410	7447.72	2.16	0	-11784	7676	7542	7386	7252	7096	7610	7320	99	2220	500	5180	10	1	19724328	1442	28.22	2.81	12	0.49	259.00	2600.00	17080	20231222	-57.20	6110	20241128	19.64	16500	-55.70	20240625	6110	19.64	20241128	17080	-57.20	20231222	6110	19.64	20241128	2.79	N	417010	500	98 억	426891	N	N	0	N	N
103	20241212	111219	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7360	-50	5	-0.67	622829370	83430	33.74	7550	7590	7300	9630	5190	7410	7465.33	2.16	0	-8453	7676	7542	7386	7252	7096	7610	7320	99	2220	500	5180	10	1	19724328	1452	28.42	2.83	12	0.42	259.00	2600.00	17080	20231222	-56.91	6110	20241128	20.46	16500	-55.39	20240625	6110	20.46	20241128	17080	-56.91	20231222	6110	20.46	20241128	2.79	N	417010	500	98 억	426891	N	N	0	N	N
104	20241212	101217	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7410	0	3	0.00	499954380	66776	27.01	7550	7590	7360	9630	5190	7410	7487.11	2.16	0	-8697	7676	7542	7386	7252	7096	7610	7320	99	2220	500	5180	10	1	19724328	1462	28.61	2.85	12	0.34	259.00	2600.00	17080	20231222	-56.62	6110	20241128	21.28	16500	-55.09	20240625	6110	21.28	20241128	17080	-56.62	20231222	6110	21.28	20241128	2.79	N	417010	500	98 억	426891	N	N	0	N	N
105	20241212	091228	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7450	40	2	0.54	163677610	21837	8.83	7550	7590	7410	9630	5190	7410	7495.66	2.16	0	-5739	7676	7542	7386	7252	7096	7610	7320	99	2220	500	5180	10	1	19724328	1469	28.76	2.87	12	0.11	259.00	2600.00	17080	20231222	-56.38	6110	20241128	21.93	16500	-54.85	20240625	6110	21.93	20241128	17080	-56.38	20231222	6110	21.93	20241128	2.79	N	417010	500	98 억	426891	N	N	0	N	N
106	20241211	161221	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7410	110	2	1.51	1820536550	246296	22.34	7230	7520	7230	9490	5110	7300	7391.78	2.22	0	-11803	8393	7846	7203	6656	6013	8120	6930	99	2190	500	5110	10	1	19724328	1462	28.61	2.85	12	1.25	259.00	2600.00	17080	20231222	-56.62	6110	20241128	21.28	16500	-55.09	20240625	6110	21.28	20241128	17080	-56.62	20231222	6110	21.28	20241128	3.08	N	417010	500	98 억	438650	N	N	0	N	N
107	20241211	151135	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7420	120	2	1.64	1694949030	229361	20.81	7230	7520	7230	9490	5110	7300	7390.09	2.22	0	-18456	8393	7846	7203	6656	6013	8120	6930	99	2190	500	5110	10	1	19724328	1464	28.65	2.85	12	1.16	259.00	2600.00	17080	20231222	-56.56	6110	20241128	21.44	16500	-55.03	20240625	6110	21.44	20241128	17080	-56.56	20231222	6110	21.44	20241128	3.08	N	417010	500	98 억	438650	N	N	0	N	N
108	20241211	141230	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7410	110	2	1.51	1493354970	202260	18.35	7230	7520	7230	9490	5110	7300	7383.57	2.22	0	-14021	8393	7846	7203	6656	6013	8120	6930	99	2190	500	5110	10	1	19724328	1462	28.61	2.85	12	1.03	259.00	2600.00	17080	20231222	-56.62	6110	20241128	21.28	16500	-55.09	20240625	6110	21.28	20241128	17080	-56.62	20231222	6110	21.28	20241128	3.08	N	417010	500	98 억	438650	N	N	0	N	N
109	20241211	131232	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7340	40	2	0.55	1389514970	188121	17.07	7230	7520	7230	9490	5110	7300	7386.54	2.22	0	-12020	8393	7846	7203	6656	6013	8120	6930	99	2190	500	5110	10	1	19724328	1448	28.34	2.82	12	0.95	259.00	2600.00	17080	20231222	-57.03	6110	20241128	20.13	16500	-55.52	20240625	6110	20.13	20241128	17080	-57.03	20231222	6110	20.13	20241128	3.08	N	417010	500	98 억	438650	N	N	0	N	N
110	20241211	121233	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7320	20	2	0.27	1348550990	182531	16.56	7230	7520	7230	9490	5110	7300	7388.34	2.22	0	-9979	8393	7846	7203	6656	6013	8120	6930	99	2190	500	5110	10	1	19724328	1444	28.26	2.82	12	0.93	259.00	2600.00	17080	20231222	-57.14	6110	20241128	19.80	16500	-55.64	20240625	6110	19.80	20241128	17080	-57.14	20231222	6110	19.80	20241128	3.08	N	417010	500	98 억	438650	N	N	0	N	N
111	20241211	111228	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7340	40	2	0.55	1196258040	161870	14.68	7230	7520	7230	9490	5110	7300	7390.55	2.22	0	-5139	8393	7846	7203	6656	6013	8120	6930	99	2190	500	5110	10	1	19724328	1448	28.34	2.82	12	0.82	259.00	2600.00	17080	20231222	-57.03	6110	20241128	20.13	16500	-55.52	20240625	6110	20.13	20241128	17080	-57.03	20231222	6110	20.13	20241128	3.08	N	417010	500	98 억	438650	N	N	0	N	N
112	20241211	101228	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7420	120	2	1.64	898768850	121510	11.02	7230	7520	7230	9490	5110	7300	7397.11	2.22	0	-1155	8393	7846	7203	6656	6013	8120	6930	99	2190	500	5110	10	1	19724328	1464	28.65	2.85	12	0.62	259.00	2600.00	17080	20231222	-56.56	6110	20241128	21.44	16500	-55.03	20240625	6110	21.44	20241128	17080	-56.56	20231222	6110	21.44	20241128	3.08	N	417010	500	98 억	438650	N	N	0	N	N
113	20241211	091234	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7370	70	2	0.96	299831100	41030	3.72	7230	7450	7230	9490	5110	7300	7307.71	2.22	0	11470	8393	7846	7203	6656	6013	8120	6930	99	2190	500	5110	10	1	19724328	1454	28.46	2.83	12	0.21	259.00	2600.00	17080	20231222	-56.85	6110	20241128	20.62	16500	-55.33	20240625	6110	20.62	20241128	17080	-56.85	20231222	6110	20.62	20241128	3.08	N	417010	500	98 억	438650	N	N	0	N	N
114	20241210	161218	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7300	740	2	11.28	8015333570	1094496	342.49	6560	7750	6560	8520	4600	6560	7323.33	2.26	0	-8379	7353	6956	6753	6356	6153	6855	6255	99	1960	500	4590	10	1	19724328	1440	28.19	2.81	12	5.55	259.00	2600.00	17080	20231222	-57.26	6110	20241128	19.48	16500	-55.76	20240625	6110	19.48	20241128	17080	-57.26	20231222	6110	19.48	20241128	3.17	N	417010	500	98 억	445742	N	N	0	N	N
115	20241210	151220	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7300	740	2	11.28	7811398010	1066659	333.78	6560	7750	6560	8520	4600	6560	7323.24	2.26	0	-14370	7353	6956	6753	6356	6153	6855	6255	99	1960	500	4590	10	1	19724328	1440	28.19	2.81	12	5.41	259.00	2600.00	17080	20231222	-57.26	6110	20241128	19.48	16500	-55.76	20240625	6110	19.48	20241128	17080	-57.26	20231222	6110	19.48	20241128	3.17	N	417010	500	98 억	445742	N	N	0	N	N
116	20241210	141220	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7320	760	2	11.59	5676203720	777554	243.31	6560	7750	6560	8520	4600	6560	7300.08	2.26	0	-37517	7353	6956	6753	6356	6153	6855	6255	99	1960	500	4590	10	1	19724328	1444	28.26	2.82	12	3.94	259.00	2600.00	17080	20231222	-57.14	6110	20241128	19.80	16500	-55.64	20240625	6110	19.80	20241128	17080	-57.14	20231222	6110	19.80	20241128	3.17	N	417010	500	98 억	445742	N	N	0	N	N
117	20241210	131222	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7070	510	2	7.77	1173034320	169229	52.95	6560	7150	6560	8520	4600	6560	6931.65	2.26	0	45617	7353	6956	6753	6356	6153	6855	6255	99	1960	500	4590	10	1	19724328	1395	27.30	2.72	12	0.86	259.00	2600.00	17080	20231222	-58.61	6110	20241128	15.71	16500	-57.15	20240625	6110	15.71	20241128	17080	-58.61	20231222	6110	15.71	20241128	3.17	N	417010	500	98 억	445742	N	N	0	N	N
118	20241210	121220	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6950	390	2	5.95	1099628370	158800	49.69	6560	7150	6560	8520	4600	6560	6924.63	2.26	0	40970	7353	6956	6753	6356	6153	6855	6255	99	1960	500	4590	10	1	19724328	1371	26.83	2.67	12	0.81	259.00	2600.00	17080	20231222	-59.31	6110	20241128	13.75	16500	-57.88	20240625	6110	13.75	20241128	17080	-59.31	20231222	6110	13.75	20241128	3.17	N	417010	500	98 억	445742	N	N	0	N	N
119	20241210	111219	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7050	490	2	7.47	861739240	125015	39.12	6560	7080	6560	8520	4600	6560	6893.11	2.26	0	44386	7353	6956	6753	6356	6153	6855	6255	99	1960	500	4590	10	1	19724328	1391	27.22	2.71	12	0.63	259.00	2600.00	17080	20231222	-58.72	6110	20241128	15.38	16500	-57.27	20240625	6110	15.38	20241128	17080	-58.72	20231222	6110	15.38	20241128	3.17	N	417010	500	98 억	445742	N	N	0	N	N
120	20241210	101220	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7030	470	2	7.16	712649660	103728	32.46	6560	7080	6560	8520	4600	6560	6870.39	2.26	0	39726	7353	6956	6753	6356	6153	6855	6255	99	1960	500	4590	10	1	19724328	1387	27.14	2.70	12	0.53	259.00	2600.00	17080	20231222	-58.84	6110	20241128	15.06	16500	-57.39	20240625	6110	15.06	20241128	17080	-58.84	20231222	6110	15.06	20241128	3.17	N	417010	500	98 억	445742	N	N	0	N	N
121	20241210	091228	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6900	340	2	5.18	329422800	48847	15.29	6560	6910	6560	8520	4600	6560	6744.00	2.26	0	21858	7353	6956	6753	6356	6153	6855	6255	99	1960	500	4590	10	1	19724328	1361	26.64	2.65	12	0.25	259.00	2600.00	17080	20231222	-59.60	6110	20241128	12.93	16500	-58.18	20240625	6110	12.93	20241128	17080	-59.60	20231222	6110	12.93	20241128	3.17	N	417010	500	98 억	445742	N	N	0	N	N
122	20241209	161216	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6560	-750	5	-10.26	2124799150	314388	80.47	6990	7150	6550	9500	5120	7310	6758.86	2.02	0	49465	8150	7730	7470	7050	6790	7600	6920	99	2190	500	5110	10	1	19724328	1294	25.33	2.52	12	1.59	259.00	2600.00	17080	20231222	-61.59	6110	20241128	7.36	16500	-60.24	20240625	6110	7.36	20241128	17080	-61.59	20231222	6110	7.36	20241128	3.22	N	417010	500	98 억	399302	N	N	0	N	N
123	20241209	151218	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6670	-640	5	-8.76	1991873940	294241	75.31	6990	7150	6550	9500	5120	7310	6769.53	2.02	0	38901	8150	7730	7470	7050	6790	7600	6920	99	2190	500	5110	10	1	19724328	1316	25.75	2.57	12	1.49	259.00	2600.00	17080	20231222	-60.95	6110	20241128	9.17	16500	-59.58	20240625	6110	9.17	20241128	17080	-60.95	20231222	6110	9.17	20241128	3.22	N	417010	500	98 억	399302	N	N	0	N	N
124	20241209	141216	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6760	-550	5	-7.52	1768549420	261099	66.83	6990	7150	6550	9500	5120	7310	6773.48	2.02	0	23451	8150	7730	7470	7050	6790	7600	6920	99	2190	500	5110	10	1	19724328	1333	26.10	2.60	12	1.32	259.00	2600.00	17080	20231222	-60.42	6110	20241128	10.64	16500	-59.03	20240625	6110	10.64	20241128	17080	-60.42	20231222	6110	10.64	20241128	3.22	N	417010	500	98 억	399302	N	N	0	N	N
125	20241209	131221	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6640	-670	5	-9.17	1672331540	246851	63.18	6990	7150	6550	9500	5120	7310	6774.66	2.02	0	21093	8150	7730	7470	7050	6790	7600	6920	99	2190	500	5110	10	1	19724328	1310	25.64	2.55	12	1.25	259.00	2600.00	17080	20231222	-61.12	6110	20241128	8.67	16500	-59.76	20240625	6110	8.67	20241128	17080	-61.12	20231222	6110	8.67	20241128	3.22	N	417010	500	98 억	399302	N	N	0	N	N
126	20241209	121216	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6710	-600	5	-8.21	1496047080	220289	56.38	6990	7150	6550	9500	5120	7310	6791.29	2.02	0	17293	8150	7730	7470	7050	6790	7600	6920	99	2190	500	5110	10	1	19724328	1324	25.91	2.58	12	1.12	259.00	2600.00	17080	20231222	-60.71	6110	20241128	9.82	16500	-59.33	20240625	6110	9.82	20241128	17080	-60.71	20231222	6110	9.82	20241128	3.22	N	417010	500	98 억	399302	N	N	0	N	N
127	20241209	111217	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6710	-600	5	-8.21	1388549250	204184	52.26	6990	7150	6550	9500	5120	7310	6800.48	2.02	0	14080	8150	7730	7470	7050	6790	7600	6920	99	2190	500	5110	10	1	19724328	1324	25.91	2.58	12	1.04	259.00	2600.00	17080	20231222	-60.71	6110	20241128	9.82	16500	-59.33	20240625	6110	9.82	20241128	17080	-60.71	20231222	6110	9.82	20241128	3.22	N	417010	500	98 억	399302	N	N	0	N	N
128	20241209	101214	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6700	-610	5	-8.34	910077450	133184	34.09	6990	7150	6550	9500	5120	7310	6833.23	2.02	0	21503	8150	7730	7470	7050	6790	7600	6920	99	2190	500	5110	10	1	19724328	1322	25.87	2.58	12	0.68	259.00	2600.00	17080	20231222	-60.77	6110	20241128	9.66	16500	-59.39	20240625	6110	9.66	20241128	17080	-60.77	20231222	6110	9.66	20241128	3.22	N	417010	500	98 억	399302	N	N	0	N	N
129	20241209	091208	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6950	-360	5	-4.92	357874390	51494	13.18	6990	7150	6840	9500	5120	7310	6949.81	2.02	0	12756	8150	7730	7470	7050	6790	7600	6920	99	2190	500	5110	10	1	19724328	1371	26.83	2.67	12	0.26	259.00	2600.00	17080	20231222	-59.31	6110	20241128	13.75	16500	-57.88	20240625	6110	13.75	20241128	17080	-59.31	20231222	6110	13.75	20241128	3.22	N	417010	500	98 억	399302	N	N	0	N	N
130	20241206	161206	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7310	-590	5	-7.47	2899472480	387224	77.99	7750	7890	7210	10270	5530	7900	7488.22	1.77	0	50435	8646	8272	7986	7612	7326	8130	7470	99	2370	500	5530	10	1	19724328	1442	28.22	2.81	12	1.96	259.00	2600.00	17080	20231222	-57.20	6110	20241128	19.64	16500	-55.70	20240625	6110	19.64	20241128	17080	-57.20	20231222	6110	19.64	20241128	3.35	N	417010	500	98 억	348753	N	N	0	N	N
131	20241206	151211	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7340	-560	5	-7.09	2758283840	367918	74.11	7750	7890	7210	10270	5530	7900	7496.83	1.77	0	44176	8646	8272	7986	7612	7326	8130	7470	99	2370	500	5530	10	1	19724328	1448	28.34	2.82	12	1.87	259.00	2600.00	17080	20231222	-57.03	6110	20241128	20.13	16500	-55.52	20240625	6110	20.13	20241128	17080	-57.03	20231222	6110	20.13	20241128	3.35	N	417010	500	98 억	348753	N	N	0	N	N
132	20241206	141208	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7320	-580	5	-7.34	2552943080	340111	68.50	7750	7890	7210	10270	5530	7900	7506.02	1.77	0	37703	8646	8272	7986	7612	7326	8130	7470	99	2370	500	5530	10	1	19724328	1444	28.26	2.82	12	1.72	259.00	2600.00	17080	20231222	-57.14	6110	20241128	19.80	16500	-55.64	20240625	6110	19.80	20241128	17080	-57.14	20231222	6110	19.80	20241128	3.35	N	417010	500	98 억	348753	N	N	0	N	N
133	20241206	131209	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7250	-650	5	-8.23	2359741450	313627	63.17	7750	7890	7210	10270	5530	7900	7523.84	1.77	0	33786	8646	8272	7986	7612	7326	8130	7470	99	2370	500	5530	10	1	19724328	1430	27.99	2.79	12	1.59	259.00	2600.00	17080	20231222	-57.55	6110	20241128	18.66	16500	-56.06	20240625	6110	18.66	20241128	17080	-57.55	20231222	6110	18.66	20241128	3.35	N	417010	500	98 억	348753	N	N	0	N	N
134	20241206	121200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7460	-440	5	-5.57	2088832180	276574	55.71	7750	7890	7210	10270	5530	7900	7552.32	1.77	0	31109	8646	8272	7986	7612	7326	8130	7470	99	2370	500	5530	10	1	19724328	1471	28.80	2.87	12	1.40	259.00	2600.00	17080	20231222	-56.32	6110	20241128	22.09	16500	-54.79	20240625	6110	22.09	20241128	17080	-56.32	20231222	6110	22.09	20241128	3.35	N	417010	500	98 억	348753	N	N	0	N	N
135	20241206	111158	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7340	-560	5	-7.09	1852847390	244768	49.30	7750	7890	7210	10270	5530	7900	7569.59	1.77	0	24371	8646	8272	7986	7612	7326	8130	7470	99	2370	500	5530	10	1	19724328	1448	28.34	2.82	12	1.24	259.00	2600.00	17080	20231222	-57.03	6110	20241128	20.13	16500	-55.52	20240625	6110	20.13	20241128	17080	-57.03	20231222	6110	20.13	20241128	3.35	N	417010	500	98 억	348753	N	N	0	N	N
136	20241206	101158	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7580	-320	5	-4.05	1158073460	151039	30.42	7750	7890	7510	10270	5530	7900	7667.13	1.77	0	5699	8646	8272	7986	7612	7326	8130	7470	99	2370	500	5530	10	1	19724328	1495	29.27	2.92	12	0.77	259.00	2600.00	17080	20231222	-55.62	6110	20241128	24.06	16500	-54.06	20240625	6110	24.06	20241128	17080	-55.62	20231222	6110	24.06	20241128	3.35	N	417010	500	98 억	348753	N	N	0	N	N
137	20241206	091209	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7660	-240	5	-3.04	524019580	67575	13.61	7750	7890	7580	10270	5530	7900	7754.29	1.77	0	-3896	8646	8272	7986	7612	7326	8130	7470	99	2370	500	5530	10	1	19724328	1511	29.58	2.95	12	0.34	259.00	2600.00	17080	20231222	-55.15	6110	20241128	25.37	16500	-53.58	20240625	6110	25.37	20241128	17080	-55.15	20231222	6110	25.37	20241128	3.35	N	417010	500	98 억	348753	N	N	0	N	N
138	20241205	161143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7900	-380	5	-4.59	3798505380	476833	85.83	8350	8360	7700	10760	5800	8280	7966.09	1.65	0	24112	9346	8812	8466	7932	7586	8640	7760	99	2480	500	5790	10	1	19724328	1558	30.50	3.04	12	2.42	259.00	2600.00	17080	20231222	-53.75	6110	20241128	29.30	16500	-52.12	20240625	6110	29.30	20241128	17080	-53.75	20231222	6110	29.30	20241128	3.14	N	417010	500	98 억	324772	N	N	0	N	N
139	20241205	151152	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7850	-430	5	-5.19	3552154120	445585	80.20	8350	8360	7700	10760	5800	8280	7971.42	1.65	0	24206	9346	8812	8466	7932	7586	8640	7760	99	2480	500	5790	10	1	19724328	1548	30.31	3.02	12	2.26	259.00	2600.00	17080	20231222	-54.04	6110	20241128	28.48	16500	-52.42	20240625	6110	28.48	20241128	17080	-54.04	20231222	6110	28.48	20241128	3.14	N	417010	500	98 억	324772	N	N	0	N	N
140	20241205	141136	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7970	-310	5	-3.74	2809254240	350238	63.04	8350	8360	7710	10760	5800	8280	8020.48	1.65	0	13093	9346	8812	8466	7932	7586	8640	7760	99	2480	500	5790	10	1	19724328	1572	30.77	3.07	12	1.78	259.00	2600.00	17080	20231222	-53.34	6110	20241128	30.44	16500	-51.70	20240625	6110	30.44	20241128	17080	-53.34	20231222	6110	30.44	20241128	3.14	N	417010	500	98 억	324772	N	N	0	N	N
141	20241205	131147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8000	-280	5	-3.38	2658926110	331396	59.65	8350	8360	7710	10760	5800	8280	8022.89	1.65	0	14082	9346	8812	8466	7932	7586	8640	7760	99	2480	500	5790	10	1	19724328	1578	30.89	3.08	12	1.68	259.00	2600.00	17080	20231222	-53.16	6110	20241128	30.93	16500	-51.52	20240625	6110	30.93	20241128	17080	-53.16	20231222	6110	30.93	20241128	3.14	N	417010	500	98 억	324772	N	N	0	N	N
142	20241205	121146	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8190	-90	5	-1.09	2491363040	310651	55.92	8350	8360	7710	10760	5800	8280	8019.25	1.65	0	14617	9346	8812	8466	7932	7586	8640	7760	99	2480	500	5790	10	1	19724328	1615	31.62	3.15	12	1.57	259.00	2600.00	17080	20231222	-52.05	6110	20241128	34.04	16500	-50.36	20240625	6110	34.04	20241128	17080	-52.05	20231222	6110	34.04	20241128	3.14	N	417010	500	98 억	324772	N	N	0	N	N
143	20241205	111144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8220	-60	5	-0.72	2218251520	277294	49.91	8350	8360	7710	10760	5800	8280	7998.95	1.65	0	10081	9346	8812	8466	7932	7586	8640	7760	99	2480	500	5790	10	1	19724328	1621	31.74	3.16	12	1.41	259.00	2600.00	17080	20231222	-51.87	6110	20241128	34.53	16500	-50.18	20240625	6110	34.53	20241128	17080	-51.87	20231222	6110	34.53	20241128	3.14	N	417010	500	98 억	324772	N	N	0	N	N
144	20241205	101144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	7890	-390	5	-4.71	1572315350	197519	35.55	8350	8360	7710	10760	5800	8280	7959.23	1.65	0	-4609	9346	8812	8466	7932	7586	8640	7760	99	2480	500	5790	10	1	19724328	1556	30.46	3.03	12	1.00	259.00	2600.00	17080	20231222	-53.81	6110	20241128	29.13	16500	-52.18	20240625	6110	29.13	20241128	17080	-53.81	20231222	6110	29.13	20241128	3.14	N	417010	500	98 억	324772	N	N	0	N	N
145	20241205	091151	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8030	-250	5	-3.02	421269040	51556	9.28	8350	8360	8020	10760	5800	8280	8169.65	1.65	0	-16062	9346	8812	8466	7932	7586	8640	7760	99	2480	500	5790	10	1	19724328	1584	31.00	3.09	12	0.26	259.00	2600.00	17080	20231222	-52.99	6110	20241128	31.42	16500	-51.33	20240625	6110	31.42	20241128	17080	-52.99	20231222	6110	31.42	20241128	3.14	N	417010	500	98 억	324772	N	N	0	N	N
146	20241204	161124	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8280	-790	5	-8.71	4655309510	548642	14.79	8770	9000	8120	11790	6350	9070	8485.92	1.52	0	24400	10323	9696	9303	8676	8283	10010	8990	99	2720	500	6340	10	1	19724328	1633	31.97	3.18	12	2.78	259.00	2600.00	17080	20231222	-51.52	6110	20241128	35.52	16500	-49.82	20240625	6110	35.52	20241128	17080	-51.52	20231222	6110	35.52	20241128	2.91	N	417010	500	98 억	300360	N	N	0	N	N
147	20241204	151126	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8240	-830	5	-9.15	4451415350	523983	14.12	8770	9000	8120	11790	6350	9070	8495.34	1.52	0	24199	10323	9696	9303	8676	8283	10010	8990	99	2720	500	6340	10	1	19724328	1625	31.81	3.17	12	2.66	259.00	2600.00	17080	20231222	-51.76	6110	20241128	34.86	16500	-50.06	20240625	6110	34.86	20241128	17080	-51.76	20231222	6110	34.86	20241128	2.91	N	417010	500	98 억	300360	N	N	0	N	N
148	20241204	141128	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8260	-810	5	-8.93	4031554150	473113	12.75	8770	9000	8120	11790	6350	9070	8521.33	1.52	0	25094	10323	9696	9303	8676	8283	10010	8990	99	2720	500	6340	10	1	19724328	1629	31.89	3.18	12	2.40	259.00	2600.00	17080	20231222	-51.64	6110	20241128	35.19	16500	-49.94	20240625	6110	35.19	20241128	17080	-51.64	20231222	6110	35.19	20241128	2.91	N	417010	500	98 억	300360	N	N	0	N	N
149	20241204	131122	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8470	-600	5	-6.62	3771878570	441942	11.91	8770	9000	8120	11790	6350	9070	8534.77	1.52	0	31909	10323	9696	9303	8676	8283	10010	8990	99	2720	500	6340	10	1	19724328	1671	32.70	3.26	12	2.24	259.00	2600.00	17080	20231222	-50.41	6110	20241128	38.63	16500	-48.67	20240625	6110	38.63	20241128	17080	-50.41	20231222	6110	38.63	20241128	2.91	N	417010	500	98 억	300360	N	N	0	N	N
150	20241204	121116	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8310	-760	5	-8.38	3325915810	389040	10.49	8770	9000	8120	11790	6350	9070	8549.02	1.52	0	30670	10323	9696	9303	8676	8283	10010	8990	99	2720	500	6340	10	1	19724328	1639	32.08	3.20	12	1.97	259.00	2600.00	17080	20231222	-51.35	6110	20241128	36.01	16500	-49.64	20240625	6110	36.01	20241128	17080	-51.35	20231222	6110	36.01	20241128	2.91	N	417010	500	98 억	300360	N	N	0	N	N
151	20241204	111104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8320	-750	5	-8.27	2550315910	294872	7.95	8770	9000	8290	11790	6350	9070	8648.88	1.52	0	15741	10323	9696	9303	8676	8283	10010	8990	99	2720	500	6340	10	1	19724328	1641	32.12	3.20	12	1.49	259.00	2600.00	17080	20231222	-51.29	6110	20241128	36.17	16500	-49.58	20240625	6110	36.17	20241128	17080	-51.29	20231222	6110	36.17	20241128	2.91	N	417010	500	98 억	300360	N	N	0	N	N
152	20241204	101106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8650	-420	5	-4.63	1733620820	197699	5.33	8770	9000	8570	11790	6350	9070	8768.98	1.52	0	17677	10323	9696	9303	8676	8283	10010	8990	99	2720	500	6340	10	1	19724328	1706	33.40	3.33	12	1.00	259.00	2600.00	17080	20231222	-49.36	6110	20241128	41.57	16500	-47.58	20240625	6110	41.57	20241128	17080	-49.36	20231222	6110	41.57	20241128	2.91	N	417010	500	98 억	300360	N	N	0	N	N
153	20241204	091128	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8920	-150	5	-1.65	775605690	88146	2.38	8770	8990	8570	11790	6350	9070	8799.08	1.52	0	17931	10323	9696	9303	8676	8283	10010	8990	99	2720	500	6340	10	1	19724328	1759	34.44	3.43	12	0.45	259.00	2600.00	17080	20231222	-47.78	6110	20241128	45.99	16500	-45.94	20240625	6110	45.99	20241128	17080	-47.78	20231222	6110	45.99	20241128	2.91	N	417010	500	98 억	300360	N	N	0	N	N
154	20241203	161213	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9070	150	2	1.68	34639247500	3681382	233.45	9060	9930	8910	11590	6250	8920	9409.71	1.52	0	996	9340	9130	8930	8720	8520	9030	8620	99	2670	500	6240	10	1	19724328	1789	35.02	3.49	12	18.66	259.00	2600.00	17080	20231222	-46.90	6110	20241128	48.45	16500	-45.03	20240625	6110	48.45	20241128	17080	-46.90	20231222	6110	48.45	20241128	2.81	N	417010	500	98 억	299647	N	N	0	N	N
155	20241203	151301	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8990	70	2	0.78	34178598100	3630490	230.23	9060	9930	8910	11590	6250	8920	9414.33	1.52	0	-4403	9340	9130	8930	8720	8520	9030	8620	99	2670	500	6240	10	1	19724328	1773	34.71	3.46	12	18.41	259.00	2600.00	17080	20231222	-47.37	6110	20241128	47.14	16500	-45.52	20240625	6110	47.14	20241128	17080	-47.37	20231222	6110	47.14	20241128	2.81	N	417010	500	98 억	299647	N	N	0	N	N
156	20241203	141236	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8960	40	2	0.45	33627026980	3569247	226.34	9060	9930	8910	11590	6250	8920	9421.33	1.52	0	-10398	9340	9130	8930	8720	8520	9030	8620	99	2670	500	6240	10	1	19724328	1767	34.59	3.45	12	18.10	259.00	2600.00	17080	20231222	-47.54	6110	20241128	46.64	16500	-45.70	20240625	6110	46.64	20241128	17080	-47.54	20231222	6110	46.64	20241128	2.81	N	417010	500	98 억	299647	N	N	0	N	N
157	20241203	131234	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9040	120	2	1.35	32972304180	3496361	221.72	9060	9930	8910	11590	6250	8920	9430.47	1.52	0	-11178	9340	9130	8930	8720	8520	9030	8620	99	2670	500	6240	10	1	19724328	1783	34.90	3.48	12	17.73	259.00	2600.00	17080	20231222	-47.07	6110	20241128	47.95	16500	-45.21	20240625	6110	47.95	20241128	17080	-47.07	20231222	6110	47.95	20241128	2.81	N	417010	500	98 억	299647	N	N	0	N	N
158	20241203	121256	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8960	40	2	0.45	26174919710	2764990	175.34	9060	9930	8910	11590	6250	8920	9466.56	1.52	0	-1990	9340	9130	8930	8720	8520	9030	8620	99	2670	500	6240	10	1	19724328	1767	34.59	3.45	12	14.02	259.00	2600.00	17080	20231222	-47.54	6110	20241128	46.64	16500	-45.70	20240625	6110	46.64	20241128	17080	-47.54	20231222	6110	46.64	20241128	2.81	N	417010	500	98 억	299647	N	N	0	N	N
159	20241203	111226	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9050	130	2	1.46	25387404630	2677290	169.78	9060	9930	8930	11590	6250	8920	9482.51	1.52	0	-5352	9340	9130	8930	8720	8520	9030	8620	99	2670	500	6240	10	1	19724328	1785	34.94	3.48	12	13.57	259.00	2600.00	17080	20231222	-47.01	6110	20241128	48.12	16500	-45.15	20240625	6110	48.12	20241128	17080	-47.01	20231222	6110	48.12	20241128	2.81	N	417010	500	98 억	299647	N	N	0	N	N
160	20241203	101213	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9160	240	2	2.69	24028986030	2527803	160.30	9060	9930	8930	11590	6250	8920	9505.89	1.52	0	-6331	9340	9130	8930	8720	8520	9030	8620	99	2670	500	6240	10	1	19724328	1807	35.37	3.52	12	12.82	259.00	2600.00	17080	20231222	-46.37	6110	20241128	49.92	16500	-44.48	20240625	6110	49.92	20241128	17080	-46.37	20231222	6110	49.92	20241128	2.81	N	417010	500	98 억	299647	N	N	0	N	N
161	20241203	091201	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9050	130	2	1.46	2641535800	290450	18.42	9060	9200	8930	11590	6250	8920	9094.67	1.52	0	563	9340	9130	8930	8720	8520	9030	8620	99	2670	500	6240	10	1	19724328	1785	34.94	3.48	12	1.47	259.00	2600.00	17080	20231222	-47.01	6110	20241128	48.12	16500	-45.15	20240625	6110	48.12	20241128	17080	-47.01	20231222	6110	48.12	20241128	2.81	N	417010	500	98 억	299647	N	N	0	N	N
162	20241202	161143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8920	-80	5	-0.89	11712669830	1313933	13.28	9100	9140	8730	11700	6300	9000	8913.71	1.54	0	-12257	10493	9746	9153	8406	7813	10120	8780	99	2700	500	6300	10	1	19724328	1759	34.44	3.43	12	6.66	259.00	2600.00	17080	20231222	-47.78	6110	20241128	45.99	16500	-45.94	20240625	6110	45.99	20241128	17080	-47.78	20231222	6110	45.99	20241128	2.96	N	417010	500	98 억	304434	N	N	0	N	N
163	20241202	151356	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9000	0	3	0.00	10759366780	1207476	12.20	9100	9140	8730	11700	6300	9000	8910.49	1.54	0	7475	10493	9746	9153	8406	7813	10120	8780	99	2700	500	6300	10	1	19724328	1775	34.75	3.46	12	6.12	259.00	2600.00	17080	20231222	-47.31	6110	20241128	47.30	16500	-45.45	20240625	6110	47.30	20241128	17080	-47.31	20231222	6110	47.30	20241128	2.96	N	417010	500	98 억	304434	N	N	0	N	N
164	20241202	141247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8900	-100	5	-1.11	8599030060	966652	9.77	9100	9140	8730	11700	6300	9000	8895.48	1.54	0	24359	10493	9746	9153	8406	7813	10120	8780	99	2700	500	6300	10	1	19724328	1755	34.36	3.42	12	4.90	259.00	2600.00	17080	20231222	-47.89	6110	20241128	45.66	16500	-46.06	20240625	6110	45.66	20241128	17080	-47.89	20231222	6110	45.66	20241128	2.96	N	417010	500	98 억	304434	N	N	0	N	N
165	20241202	131158	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8880	-120	5	-1.33	8043440690	904173	9.14	9100	9140	8730	11700	6300	9000	8895.69	1.54	0	28658	10493	9746	9153	8406	7813	10120	8780	99	2700	500	6300	10	1	19724328	1752	34.29	3.42	12	4.58	259.00	2600.00	17080	20231222	-48.01	6110	20241128	45.34	16500	-46.18	20240625	6110	45.34	20241128	17080	-48.01	20231222	6110	45.34	20241128	2.96	N	417010	500	98 억	304434	N	N	0	N	N
166	20241202	121228	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8790	-210	5	-2.33	7439776600	835493	8.44	9100	9140	8750	11700	6300	9000	8904.44	1.54	0	29479	10493	9746	9153	8406	7813	10120	8780	99	2700	500	6300	10	1	19724328	1734	33.94	3.38	12	4.24	259.00	2600.00	17080	20231222	-48.54	6110	20241128	43.86	16500	-46.73	20240625	6110	43.86	20241128	17080	-48.54	20231222	6110	43.86	20241128	2.96	N	417010	500	98 억	304434	N	N	0	N	N
167	20241202	111124	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8780	-220	5	-2.44	6885857430	772430	7.81	9100	9140	8750	11700	6300	9000	8914.33	1.54	0	24232	10493	9746	9153	8406	7813	10120	8780	99	2700	500	6300	10	1	19724328	1732	33.90	3.38	12	3.92	259.00	2600.00	17080	20231222	-48.59	6110	20241128	43.70	16500	-46.79	20240625	6110	43.70	20241128	17080	-48.59	20231222	6110	43.70	20241128	2.96	N	417010	500	98 억	304434	N	N	0	N	N
168	20241202	101135	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8930	-70	5	-0.78	4668484360	523950	5.29	9100	9140	8750	11700	6300	9000	8909.85	1.54	0	50135	10493	9746	9153	8406	7813	10120	8780	99	2700	500	6300	10	1	19724328	1761	34.48	3.43	12	2.66	259.00	2600.00	17080	20231222	-47.72	6110	20241128	46.15	16500	-45.88	20240625	6110	46.15	20241128	17080	-47.72	20231222	6110	46.15	20241128	2.96	N	417010	500	98 억	304434	N	N	0	N	N
169	20241202	091129	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8930	-70	5	-0.78	2615916140	291811	2.95	9100	9140	8820	11700	6300	9000	8964.19	1.54	0	40612	10493	9746	9153	8406	7813	10120	8780	99	2700	500	6300	10	1	19724328	1761	34.48	3.43	12	1.48	259.00	2600.00	17080	20231222	-47.72	6110	20241128	46.15	16500	-45.88	20240625	6110	46.15	20241128	17080	-47.72	20231222	6110	46.15	20241128	2.96	N	417010	500	98 억	304434	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History