KissMeData/217190/price/prices-20241201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160931	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6400	470	2	7.93	126643130	20141	48.55	5930	6400	5930	7700	4160	5930	6286.58	0.60	0	9033	6476	6202	6066	5792	5656	6135	5725	44	1770	500	4150	10	1	8769174	561	15.06	1.32	12	0.23	425.00	4857.00	17300	20240307	-63.01	5930	20241210	7.93	17300	-63.01	20240307	5930	7.93	20241210	17300	-63.01	20240307	5930	7.93	20241210	2.21	N	217190	500	43 억		52687	N	N	0	N	00	N
3	20241210	150934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6380	450	2	7.59	115494250	18397	44.34	5930	6390	5930	7700	4160	5930	6277.88	0.60	0	8890	6476	6202	6066	5792	5656	6135	5725	44	1770	500	4150	10	1	8769174	559	15.01	1.31	12	0.21	425.00	4857.00	17300	20240307	-63.12	5930	20241210	7.59	17300	-63.12	20240307	5930	7.59	20241210	17300	-63.12	20240307	5930	7.59	20241210	2.21	N	217190	500	43 억		52687	N	N	0	N	00	N
4	20241210	140933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6360	430	2	7.25	105082610	16760	40.40	5930	6390	5930	7700	4160	5930	6269.85	0.60	0	7851	6476	6202	6066	5792	5656	6135	5725	44	1770	500	4150	10	1	8769174	558	14.96	1.31	12	0.19	425.00	4857.00	17300	20240307	-63.24	5930	20241210	7.25	17300	-63.24	20240307	5930	7.25	20241210	17300	-63.24	20240307	5930	7.25	20241210	2.21	N	217190	500	43 억		52687	N	N	0	N	00	N
5	20241210	130934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6300	370	2	6.24	100476450	16034	38.65	5930	6390	5930	7700	4160	5930	6266.46	0.60	0	7170	6476	6202	6066	5792	5656	6135	5725	44	1770	500	4150	10	1	8769174	552	14.82	1.30	12	0.18	425.00	4857.00	17300	20240307	-63.58	5930	20241210	6.24	17300	-63.58	20240307	5930	6.24	20241210	17300	-63.58	20240307	5930	6.24	20241210	2.21	N	217190	500	43 억		52687	N	N	0	N	00	N
6	20241210	120933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6310	380	2	6.41	89655090	14322	34.52	5930	6390	5930	7700	4160	5930	6259.96	0.60	0	7094	6476	6202	6066	5792	5656	6135	5725	44	1770	500	4150	10	1	8769174	553	14.85	1.30	12	0.16	425.00	4857.00	17300	20240307	-63.53	5930	20241210	6.41	17300	-63.53	20240307	5930	6.41	20241210	17300	-63.53	20240307	5930	6.41	20241210	2.21	N	217190	500	43 억		52687	N	N	0	N	00	N
7	20241210	110932	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6390	460	2	7.76	82203150	13150	31.70	5930	6390	5930	7700	4160	5930	6251.19	0.60	0	7265	6476	6202	6066	5792	5656	6135	5725	44	1770	500	4150	10	1	8769174	560	15.04	1.32	12	0.15	425.00	4857.00	17300	20240307	-63.06	5930	20241210	7.76	17300	-63.06	20240307	5930	7.76	20241210	17300	-63.06	20240307	5930	7.76	20241210	2.21	N	217190	500	43 억		52687	N	N	0	N	00	N
8	20241210	100933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6210	280	2	4.72	34643670	5606	13.51	5930	6250	5930	7700	4160	5930	6179.75	0.60	0	1440	6476	6202	6066	5792	5656	6135	5725	44	1770	500	4150	10	1	8769174	545	14.61	1.28	12	0.06	425.00	4857.00	17300	20240307	-64.10	5930	20241210	4.72	17300	-64.10	20240307	5930	4.72	20241210	17300	-64.10	20240307	5930	4.72	20241210	2.21	N	217190	500	43 억		52687	N	N	0	N	00	N
9	20241210	090939	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6210	280	2	4.72	11616040	1896	4.57	5930	6220	5930	7700	4160	5930	6126.60	0.60	0	350	6476	6202	6066	5792	5656	6135	5725	44	1770	500	4150	10	1	8769174	545	14.61	1.28	12	0.02	425.00	4857.00	17300	20240307	-64.10	5930	20241210	4.72	17300	-64.10	20240307	5930	4.72	20241210	17300	-64.10	20240307	5930	4.72	20241210	2.21	N	217190	500	43 억		52687	N	N	0	N	00	N
10	20241209	160930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5930	-490	5	-7.63	248397510	40936	42.48	6340	6340	5930	8340	4500	6420	6067.95	0.58	0	1622	7013	6716	6333	6036	5653	6525	5845	44	1920	500	4490	10	1	8769174	520	13.95	1.22	12	0.47	425.00	4857.00	17300	20240307	-65.72	5930	20241209	0.00	17300	-65.72	20240307	5930	0.00	20241209	17300	-65.72	20240307	5930	0.00	20241209	2.23	N	217190	500	43 억		51029	N	N	0	N	00	N
11	20241209	150931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	-460	5	-7.17	238229800	39226	40.70	6340	6340	5960	8340	4500	6420	6073.26	0.58	0	1860	7013	6716	6333	6036	5653	6525	5845	44	1920	500	4490	10	1	8769174	523	14.02	1.23	12	0.45	425.00	4857.00	17300	20240307	-65.55	5950	20241206	0.17	17300	-65.55	20240307	5950	0.17	20241206	17300	-65.55	20240307	5950	0.17	20241206	2.23	N	217190	500	43 억		51029	N	N	0	N	00	N
12	20241209	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-370	5	-5.76	184435480	30250	31.39	6340	6340	5960	8340	4500	6420	6097.04	0.58	0	720	7013	6716	6333	6036	5653	6525	5845	44	1920	500	4490	10	1	8769174	531	14.24	1.25	12	0.34	425.00	4857.00	17300	20240307	-65.03	5950	20241206	1.68	17300	-65.03	20240307	5950	1.68	20241206	17300	-65.03	20240307	5950	1.68	20241206	2.23	N	217190	500	43 억		51029	N	N	0	N	00	N
13	20241209	130934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-380	5	-5.92	172333500	28247	29.31	6340	6340	5960	8340	4500	6420	6100.95	0.58	0	1545	7013	6716	6333	6036	5653	6525	5845	44	1920	500	4490	10	1	8769174	530	14.21	1.24	12	0.32	425.00	4857.00	17300	20240307	-65.09	5950	20241206	1.51	17300	-65.09	20240307	5950	1.51	20241206	17300	-65.09	20240307	5950	1.51	20241206	2.23	N	217190	500	43 억		51029	N	N	0	N	00	N
14	20241209	120931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-280	5	-4.36	157488020	25784	26.76	6340	6340	5960	8340	4500	6420	6107.97	0.58	0	1913	7013	6716	6333	6036	5653	6525	5845	44	1920	500	4490	10	1	8769174	538	14.45	1.26	12	0.29	425.00	4857.00	17300	20240307	-64.51	5950	20241206	3.19	17300	-64.51	20240307	5950	3.19	20241206	17300	-64.51	20240307	5950	3.19	20241206	2.23	N	217190	500	43 억		51029	N	N	0	N	00	N
15	20241209	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-210	5	-3.27	70667120	11439	11.87	6340	6340	6110	8340	4500	6420	6177.74	0.58	0	-433	7013	6716	6333	6036	5653	6525	5845	44	1920	500	4490	10	1	8769174	545	14.61	1.28	12	0.13	425.00	4857.00	17300	20240307	-64.10	5950	20241206	4.37	17300	-64.10	20240307	5950	4.37	20241206	17300	-64.10	20240307	5950	4.37	20241206	2.23	N	217190	500	43 억		51029	N	N	0	N	00	N
16	20241209	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-90	5	-1.40	64957790	10513	10.91	6340	6340	6110	8340	4500	6420	6178.81	0.58	0	-420	7013	6716	6333	6036	5653	6525	5845	44	1920	500	4490	10	1	8769174	555	14.89	1.30	12	0.12	425.00	4857.00	17300	20240307	-63.41	5950	20241206	6.39	17300	-63.41	20240307	5950	6.39	20241206	17300	-63.41	20240307	5950	6.39	20241206	2.23	N	217190	500	43 억		51029	N	N	0	N	00	N
17	20241209	090924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-210	5	-3.27	14044960	2269	2.35	6340	6340	6110	8340	4500	6420	6189.93	0.58	0	158	7013	6716	6333	6036	5653	6525	5845	44	1920	500	4490	10	1	8769174	545	14.61	1.28	12	0.03	425.00	4857.00	17300	20240307	-64.10	5950	20241206	4.37	17300	-64.10	20240307	5950	4.37	20241206	17300	-64.10	20240307	5950	4.37	20241206	2.23	N	217190	500	43 억		51029	N	N	0	N	00	N
18	20241206	160922	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6420	-180	5	-2.73	604278100	96369	285.89	6610	6630	5950	8580	4620	6600	6270.44	0.51	0	-3867	6940	6770	6570	6400	6200	6855	6485	44	1980	500	4620	10	1	8769174	563	15.11	1.32	12	1.10	425.00	4857.00	17300	20240307	-62.89	5950	20241206	7.90	17300	-62.89	20240307	5950	7.90	20241206	17300	-62.89	20240307	5950	7.90	20241206	2.17	N	217190	500	43 억		45054	N	N	0	N	00	N
19	20241206	150927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6540	-60	5	-0.91	596983370	95236	282.53	6610	6630	5950	8580	4620	6600	6268.46	0.51	0	-3717	6940	6770	6570	6400	6200	6855	6485	44	1980	500	4620	10	1	8769174	574	15.39	1.35	12	1.09	425.00	4857.00	17300	20240307	-62.20	5950	20241206	9.92	17300	-62.20	20240307	5950	9.92	20241206	17300	-62.20	20240307	5950	9.92	20241206	2.17	N	217190	500	43 억		45054	N	N	0	N	00	N
20	20241206	140924	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6300	-300	5	-4.55	544892760	87148	258.54	6610	6630	5950	8580	4620	6600	6252.50	0.51	0	-2918	6940	6770	6570	6400	6200	6855	6485	44	1980	500	4620	10	1	8769174	552	14.82	1.30	12	0.99	425.00	4857.00	17300	20240307	-63.58	5950	20241206	5.88	17300	-63.58	20240307	5950	5.88	20241206	17300	-63.58	20240307	5950	5.88	20241206	2.17	N	217190	500	43 억		45054	N	N	0	N	00	N
21	20241206	130925	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6290	-310	5	-4.70	533305580	85291	253.03	6610	6630	5950	8580	4620	6600	6252.78	0.51	0	-3258	6940	6770	6570	6400	6200	6855	6485	44	1980	500	4620	10	1	8769174	552	14.80	1.30	12	0.97	425.00	4857.00	17300	20240307	-63.64	5950	20241206	5.71	17300	-63.64	20240307	5950	5.71	20241206	17300	-63.64	20240307	5950	5.71	20241206	2.17	N	217190	500	43 억		45054	N	N	0	N	00	N
22	20241206	120920	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6200	-400	5	-6.06	515452090	82447	244.59	6610	6630	5950	8580	4620	6600	6251.92	0.51	0	-1602	6940	6770	6570	6400	6200	6855	6485	44	1980	500	4620	10	1	8769174	544	14.59	1.28	12	0.94	425.00	4857.00	17300	20240307	-64.16	5950	20241206	4.20	17300	-64.16	20240307	5950	4.20	20241206	17300	-64.16	20240307	5950	4.20	20241206	2.17	N	217190	500	43 억		45054	N	N	0	N	00	N
23	20241206	110916	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6120	-480	5	-7.27	449267480	71769	212.91	6610	6630	5950	8580	4620	6600	6259.91	0.51	0	-1930	6940	6770	6570	6400	6200	6855	6485	44	1980	500	4620	10	1	8769174	537	14.40	1.26	12	0.82	425.00	4857.00	17300	20240307	-64.62	5950	20241206	2.86	17300	-64.62	20240307	5950	2.86	20241206	17300	-64.62	20240307	5950	2.86	20241206	2.17	N	217190	500	43 억		45054	N	N	0	N	00	N
24	20241206	100917	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6310	-290	5	-4.39	218012010	34007	100.89	6610	6630	6220	8580	4620	6600	6410.80	0.51	0	-5075	6940	6770	6570	6400	6200	6855	6485	44	1980	500	4620	10	1	8769174	553	14.85	1.30	12	0.39	425.00	4857.00	17300	20240307	-63.53	6220	20241206	1.45	17300	-63.53	20240307	6220	1.45	20241206	17300	-63.53	20240307	6220	1.45	20241206	2.17	N	217190	500	43 억		45054	N	N	0	N	00	N
25	20241206	090923	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6220	-380	5	-5.76	35813760	5500	16.32	6610	6630	6220	8580	4620	6600	6511.59	0.51	0	-4323	6940	6770	6570	6400	6200	6855	6485	44	1980	500	4620	10	1	8769174	545	14.64	1.28	12	0.06	425.00	4857.00	17300	20240307	-64.05	6220	20241206	0.00	17300	-64.05	20240307	6220	0.00	20241206	17300	-64.05	20240307	6220	0.00	20241206	2.17	N	217190	500	43 억		45054	Y	N	0	N	00	N
26	20241205	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	30	2	0.46	219034730	33178	43.11	6570	6740	6370	8540	4600	6570	6601.81	0.48	0	3514	7183	6876	6613	6306	6043	6745	6175	44	1970	500	4590	10	1	8769174	579	15.53	1.36	12	0.38	425.00	4857.00	17300	20240307	-61.85	6350	20241204	3.94	17300	-61.85	20240307	6350	3.94	20241204	17300	-61.85	20240307	6350	3.94	20241204	2.16	N	217190	500	43 억		41685	N	N	0	N	00	N
27	20241205	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-30	5	-0.46	210828540	31923	41.48	6570	6740	6370	8540	4600	6570	6604.28	0.48	0	3031	7183	6876	6613	6306	6043	6745	6175	44	1970	500	4590	10	1	8769174	574	15.39	1.35	12	0.36	425.00	4857.00	17300	20240307	-62.20	6350	20241204	2.99	17300	-62.20	20240307	6350	2.99	20241204	17300	-62.20	20240307	6350	2.99	20241204	2.16	N	217190	500	43 억		41685	N	N	0	N	00	N
28	20241205	140858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	150	2	2.28	175460430	26547	34.49	6570	6740	6370	8540	4600	6570	6609.43	0.48	0	3225	7183	6876	6613	6306	6043	6745	6175	44	1970	500	4590	10	1	8769174	589	15.81	1.38	12	0.30	425.00	4857.00	17300	20240307	-61.16	6350	20241204	5.83	17300	-61.16	20240307	6350	5.83	20241204	17300	-61.16	20240307	6350	5.83	20241204	2.16	N	217190	500	43 억		41685	N	N	0	N	00	N
29	20241205	130908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	70	2	1.07	138376410	20995	27.28	6570	6720	6370	8540	4600	6570	6590.92	0.48	0	-691	7183	6876	6613	6306	6043	6745	6175	44	1970	500	4590	10	1	8769174	582	15.62	1.37	12	0.24	425.00	4857.00	17300	20240307	-61.62	6350	20241204	4.57	17300	-61.62	20240307	6350	4.57	20241204	17300	-61.62	20240307	6350	4.57	20241204	2.16	N	217190	500	43 억		41685	N	N	0	N	00	N
30	20241205	120908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	130	2	1.98	118105190	17948	23.32	6570	6720	6370	8540	4600	6570	6580.41	0.48	0	8	7183	6876	6613	6306	6043	6745	6175	44	1970	500	4590	10	1	8769174	588	15.76	1.38	12	0.20	425.00	4857.00	17300	20240307	-61.27	6350	20241204	5.51	17300	-61.27	20240307	6350	5.51	20241204	17300	-61.27	20240307	6350	5.51	20241204	2.16	N	217190	500	43 억		41685	N	N	0	N	00	N
31	20241205	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	80	2	1.22	100866240	15364	19.96	6570	6720	6370	8540	4600	6570	6565.10	0.48	0	-191	7183	6876	6613	6306	6043	6745	6175	44	1970	500	4590	10	1	8769174	583	15.65	1.37	12	0.18	425.00	4857.00	17300	20240307	-61.56	6350	20241204	4.72	17300	-61.56	20240307	6350	4.72	20241204	17300	-61.56	20240307	6350	4.72	20241204	2.16	N	217190	500	43 억		41685	N	N	0	N	00	N
32	20241205	100903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-110	5	-1.67	46131650	7110	9.24	6570	6630	6370	8540	4600	6570	6488.28	0.48	0	685	7183	6876	6613	6306	6043	6745	6175	44	1970	500	4590	10	1	8769174	566	15.20	1.33	12	0.08	425.00	4857.00	17300	20240307	-62.66	6350	20241204	1.73	17300	-62.66	20240307	6350	1.73	20241204	17300	-62.66	20240307	6350	1.73	20241204	2.16	N	217190	500	43 억		41685	N	N	0	N	00	N
33	20241205	090911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	30	2	0.46	14915530	2280	2.96	6570	6630	6410	8540	4600	6570	6541.90	0.48	0	-375	7183	6876	6613	6306	6043	6745	6175	44	1970	500	4590	10	1	8769174	579	15.53	1.36	12	0.03	425.00	4857.00	17300	20240307	-61.85	6350	20241204	3.94	17300	-61.85	20240307	6350	3.94	20241204	17300	-61.85	20240307	6350	3.94	20241204	2.16	N	217190	500	43 억		41685	N	N	0	N	00	N
34	20241204	160852	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6570	-350	5	-5.06	507236020	76926	221.45	6920	6920	6350	8990	4850	6920	6594.03	0.48	0	-4169	7273	7096	6943	6766	6613	7185	6855	44	2070	500	4840	10	1	8769174	576	15.46	1.35	12	0.88	425.00	4857.00	17300	20240307	-62.02	6350	20241204	3.46	17300	-62.02	20240307	6350	3.46	20241204	17300	-62.02	20240307	6350	3.46	20241204	2.18	N	217190	500	43 억		41668	N	N	0	N	00	N
35	20241204	150852	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6570	-350	5	-5.06	476909800	72308	208.16	6920	6920	6350	8990	4850	6920	6595.53	0.48	0	-2869	7273	7096	6943	6766	6613	7185	6855	44	2070	500	4840	10	1	8769174	576	15.46	1.35	12	0.82	425.00	4857.00	17300	20240307	-62.02	6350	20241204	3.46	17300	-62.02	20240307	6350	3.46	20241204	17300	-62.02	20240307	6350	3.46	20241204	2.18	N	217190	500	43 억		41668	N	N	0	N	00	N
36	20241204	140853	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6540	-380	5	-5.49	392089840	59125	170.21	6920	6920	6390	8990	4850	6920	6631.54	0.48	0	-3054	7273	7096	6943	6766	6613	7185	6855	44	2070	500	4840	10	1	8769174	574	15.39	1.35	12	0.67	425.00	4857.00	17300	20240307	-62.20	6390	20241204	2.35	17300	-62.20	20240307	6390	2.35	20241204	17300	-62.20	20240307	6390	2.35	20241204	2.18	N	217190	500	43 억		41668	N	N	0	N	00	N
37	20241204	130846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6610	-310	5	-4.48	314728680	47237	135.98	6920	6920	6550	8990	4850	6920	6662.76	0.48	0	-1968	7273	7096	6943	6766	6613	7185	6855	44	2070	500	4840	10	1	8769174	580	15.55	1.36	12	0.54	425.00	4857.00	17300	20240307	-61.79	6550	20241204	0.92	17300	-61.79	20240307	6550	0.92	20241204	17300	-61.79	20240307	6550	0.92	20241204	2.18	N	217190	500	43 억		41668	N	N	0	N	00	N
38	20241204	120842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6600	-320	5	-4.62	280686730	42059	121.08	6920	6920	6550	8990	4850	6920	6673.64	0.48	0	-1649	7273	7096	6943	6766	6613	7185	6855	44	2070	500	4840	10	1	8769174	579	15.53	1.36	12	0.48	425.00	4857.00	17300	20240307	-61.85	6550	20241204	0.76	17300	-61.85	20240307	6550	0.76	20241204	17300	-61.85	20240307	6550	0.76	20241204	2.18	N	217190	500	43 억		41668	N	N	0	N	00	N
39	20241204	110835	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6620	-300	5	-4.34	220494540	32921	94.77	6920	6920	6570	8990	4850	6920	6697.69	0.48	0	-1909	7273	7096	6943	6766	6613	7185	6855	44	2070	500	4840	10	1	8769174	581	15.58	1.36	12	0.38	425.00	4857.00	17300	20240307	-61.73	6570	20241204	0.76	17300	-61.73	20240307	6570	0.76	20241204	17300	-61.73	20240307	6570	0.76	20241204	2.18	N	217190	500	43 억		41668	N	N	0	N	00	N
40	20241204	100839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6730	-190	5	-2.75	154090510	22922	65.99	6920	6920	6600	8990	4850	6920	6722.39	0.48	0	988	7273	7096	6943	6766	6613	7185	6855	44	2070	500	4840	10	1	8769174	590	15.84	1.39	12	0.26	425.00	4857.00	17300	20240307	-61.10	6600	20241204	1.97	17300	-61.10	20240307	6600	1.97	20241204	17300	-61.10	20240307	6600	1.97	20241204	2.18	N	217190	500	43 억		41668	N	N	0	N	00	N
41	20241204	090857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-80	5	-1.16	10040070	1459	4.20	6920	6920	6840	8990	4850	6920	6881.47	0.48	0	494	7273	7096	6943	6766	6613	7185	6855	44	2070	500	4840	10	1	8769174	600	16.09	1.41	12	0.02	425.00	4857.00	17300	20240307	-60.46	6790	20241203	0.74	17300	-60.46	20240307	6790	0.74	20241203	17300	-60.46	20240307	6790	0.74	20241203	2.18	N	217190	500	43 억		41668	N	N	0	N	00	N
42	20241203	160930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6920	0	3	0.00	239521060	34736	76.88	6800	7120	6790	8990	4850	6920	6895.45	0.48	0	-218	7253	7086	6943	6776	6633	7015	6705	44	2070	500	4840	10	1	8769174	607	16.28	1.42	12	0.40	425.00	4857.00	17300	20240307	-60.00	6790	20241203	1.91	17300	-60.00	20240307	6790	1.91	20241203	17300	-60.00	20240307	6790	1.91	20241203	2.17	N	217190	500	43 억		41873	N	N	0	N	00	N
43	20241203	151005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6890	-30	5	-0.43	235343050	34131	75.54	6800	7120	6790	8990	4850	6920	6895.29	0.48	0	-139	7253	7086	6943	6776	6633	7015	6705	44	2070	500	4840	10	1	8769174	604	16.21	1.42	12	0.39	425.00	4857.00	17300	20240307	-60.17	6790	20241203	1.47	17300	-60.17	20240307	6790	1.47	20241203	17300	-60.17	20240307	6790	1.47	20241203	2.17	N	217190	500	43 억		41873	N	N	0	N	00	N
44	20241203	140946	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6920	0	3	0.00	215598510	31269	69.21	6800	7120	6790	8990	4850	6920	6894.96	0.48	0	-26	7253	7086	6943	6776	6633	7015	6705	44	2070	500	4840	10	1	8769174	607	16.28	1.42	12	0.36	425.00	4857.00	17300	20240307	-60.00	6790	20241203	1.91	17300	-60.00	20240307	6790	1.91	20241203	17300	-60.00	20240307	6790	1.91	20241203	2.17	N	217190	500	43 억		41873	N	N	0	N	00	N
45	20241203	130948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6890	-30	5	-0.43	133746970	19316	42.75	6800	7120	6800	8990	4850	6920	6924.15	0.48	0	-290	7253	7086	6943	6776	6633	7015	6705	44	2070	500	4840	10	1	8769174	604	16.21	1.42	12	0.22	425.00	4857.00	17300	20240307	-60.17	6800	20241203	1.32	17300	-60.17	20240307	6800	1.32	20241203	17300	-60.17	20240307	6800	1.32	20241203	2.17	N	217190	500	43 억		41873	N	N	0	N	00	N
46	20241203	120959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6900	-20	5	-0.29	119942960	17312	38.32	6800	7120	6800	8990	4850	6920	6928.31	0.48	0	187	7253	7086	6943	6776	6633	7015	6705	44	2070	500	4840	10	1	8769174	605	16.24	1.42	12	0.20	425.00	4857.00	17300	20240307	-60.12	6800	20241203	1.47	17300	-60.12	20240307	6800	1.47	20241203	17300	-60.12	20240307	6800	1.47	20241203	2.17	N	217190	500	43 억		41873	N	N	0	N	00	N
47	20241203	110942	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6930	10	2	0.14	99416090	14327	31.71	6800	7120	6800	8990	4850	6920	6939.07	0.48	0	560	7253	7086	6943	6776	6633	7015	6705	44	2070	500	4840	10	1	8769174	608	16.31	1.43	12	0.16	425.00	4857.00	17300	20240307	-59.94	6800	20241203	1.91	17300	-59.94	20240307	6800	1.91	20241203	17300	-59.94	20240307	6800	1.91	20241203	2.17	N	217190	500	43 억		41873	N	N	0	N	00	N
48	20241203	100927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6920	0	3	0.00	65638260	9439	20.89	6800	7120	6800	8990	4850	6920	6953.94	0.48	0	387	7253	7086	6943	6776	6633	7015	6705	44	2070	500	4840	10	1	8769174	607	16.28	1.42	12	0.11	425.00	4857.00	17300	20240307	-60.00	6800	20241203	1.76	17300	-60.00	20240307	6800	1.76	20241203	17300	-60.00	20240307	6800	1.76	20241203	2.17	N	217190	500	43 억		41873	N	N	0	N	00	N
49	20241203	090917	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7020	100	2	1.45	23002030	3335	7.38	6800	7020	6800	8990	4850	6920	6897.16	0.48	0	913	7253	7086	6943	6776	6633	7015	6705	44	2070	500	4840	10	1	8769174	616	16.52	1.45	12	0.04	425.00	4857.00	17300	20240307	-59.42	6800	20241203	3.24	17300	-59.42	20240307	6800	3.24	20241203	17300	-59.42	20240307	6800	3.24	20241203	2.17	N	217190	500	43 억		41873	N	N	0	N	00	N
50	20241202	160904	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6920	-160	5	-2.26	312328590	45156	81.97	7010	7110	6800	9200	4960	7080	6916.63	0.42	0	4494	7846	7462	7216	6832	6586	7340	6710	44	2120	500	4950	10	1	8769174	607	16.28	1.42	12	0.51	425.00	4857.00	17300	20240307	-60.00	6800	20241202	1.76	17300	-60.00	20240307	6800	1.76	20241202	17300	-60.00	20240307	6800	1.76	20241202	2.19	N	217190	500	43 억		37194	N	N	0	N	00	N
51	20241202	151011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6950	-130	5	-1.84	295731520	42759	77.62	7010	7110	6800	9200	4960	7080	6916.21	0.42	0	5085	7846	7462	7216	6832	6586	7340	6710	44	2120	500	4950	10	1	8769174	609	16.35	1.43	12	0.49	425.00	4857.00	17300	20240307	-59.83	6800	20241202	2.21	17300	-59.83	20240307	6800	2.21	20241202	17300	-59.83	20240307	6800	2.21	20241202	2.19	N	217190	500	43 억		37194	N	N	0	N	00	N
52	20241202	140935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6940	-140	5	-1.98	286803780	41479	75.29	7010	7110	6800	9200	4960	7080	6914.41	0.42	0	5492	7846	7462	7216	6832	6586	7340	6710	44	2120	500	4950	10	1	8769174	609	16.33	1.43	12	0.47	425.00	4857.00	17300	20240307	-59.88	6800	20241202	2.06	17300	-59.88	20240307	6800	2.06	20241202	17300	-59.88	20240307	6800	2.06	20241202	2.19	N	217190	500	43 억		37194	N	N	0	N	00	N
53	20241202	130915	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6840	-240	5	-3.39	257787830	37306	67.72	7010	7110	6800	9200	4960	7080	6910.06	0.42	0	5930	7846	7462	7216	6832	6586	7340	6710	44	2120	500	4950	10	1	8769174	600	16.09	1.41	12	0.43	425.00	4857.00	17300	20240307	-60.46	6800	20241202	0.59	17300	-60.46	20240307	6800	0.59	20241202	17300	-60.46	20240307	6800	0.59	20241202	2.19	N	217190	500	43 억		37194	N	N	0	N	00	N
54	20241202	120934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6820	-260	5	-3.67	215146360	31078	56.41	7010	7110	6800	9200	4960	7080	6922.75	0.42	0	5749	7846	7462	7216	6832	6586	7340	6710	44	2120	500	4950	10	1	8769174	598	16.05	1.40	12	0.35	425.00	4857.00	17300	20240307	-60.58	6800	20241202	0.29	17300	-60.58	20240307	6800	0.29	20241202	17300	-60.58	20240307	6800	0.29	20241202	2.19	N	217190	500	43 억		37194	N	N	0	N	00	N
55	20241202	110843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6850	-230	5	-3.25	161911710	23275	42.25	7010	7110	6840	9200	4960	7080	6956.43	0.42	0	2756	7846	7462	7216	6832	6586	7340	6710	44	2120	500	4950	10	1	8769174	601	16.12	1.41	12	0.27	425.00	4857.00	17300	20240307	-60.40	6840	20241202	0.15	17300	-60.40	20240307	6840	0.15	20241202	17300	-60.40	20240307	6840	0.15	20241202	2.19	N	217190	500	43 억		37194	N	N	0	N	00	N
56	20241202	100857	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6970	-110	5	-1.55	125516720	17982	32.64	7010	7110	6850	9200	4960	7080	6980.09	0.42	0	1581	7846	7462	7216	6832	6586	7340	6710	44	2120	500	4950	10	1	8769174	611	16.40	1.44	12	0.21	425.00	4857.00	17300	20240307	-59.71	6850	20241202	1.75	17300	-59.71	20240307	6850	1.75	20241202	17300	-59.71	20240307	6850	1.75	20241202	2.19	N	217190	500	43 억		37194	N	N	0	N	00	N
57	20241202	090852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	20	2	0.28	8119760	1147	2.08	7010	7110	7010	9200	4960	7080	7079.12	0.42	0	371	7846	7462	7216	6832	6586	7340	6710	44	2120	500	4950	10	1	8769174	623	16.71	1.46	12	0.01	425.00	4857.00	17300	20240307	-58.96	6970	20241129	1.87	17300	-58.96	20240307	6970	1.87	20241129	17300	-58.96	20240307	6970	1.87	20241129	2.19	N	217190	500	43 억		37194	N	N	0	N	00	N