KissMeData/048770/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160535	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1955	79	2	4.21	86576563	44569	168.63	1890	1990	1837	2435	1314	1876	1942.37	0.21	642	641	1964	1919	1865	1820	1766	1893	1794	78	559	500	1160	1	1	15697991	307	-4.29	0.69	12	0.28	-456.00	2849.00	5170	20240131	-62.19	1623	20241210	20.46	5170	-62.19	20240131	1623	20.46	20241210	5170	-62.19	20240131	1623	20.46	20241210	0.89	N	048770	500	78 억	33072	N	N	N	N
3	20241231	150536	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1955	79	2	4.21	86576563	44569	168.63	1890	1990	1837	2435	1314	1876	1942.37	0.21	642	641	1964	1919	1865	1820	1766	1893	1794	78	559	500	1160	1	1	15697991	307	-4.29	0.69	12	0.28	-456.00	2849.00	5170	20240131	-62.19	1623	20241210	20.46	5170	-62.19	20240131	1623	20.46	20241210	5170	-62.19	20240131	1623	20.46	20241210	0.89	N	048770	500	78 억	33072	N	N	N	N
4	20241231	140534	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1955	79	2	4.21	86576563	44569	168.63	1890	1990	1837	2435	1314	1876	1942.37	0.21	642	641	1964	1919	1865	1820	1766	1893	1794	78	559	500	1160	1	1	15697991	307	-4.29	0.69	12	0.28	-456.00	2849.00	5170	20240131	-62.19	1623	20241210	20.46	5170	-62.19	20240131	1623	20.46	20241210	5170	-62.19	20240131	1623	20.46	20241210	0.89	N	048770	500	78 억	33072	N	N	N	N
5	20241231	130535	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1955	79	2	4.21	86576563	44569	168.63	1890	1990	1837	2435	1314	1876	1942.37	0.21	642	641	1964	1919	1865	1820	1766	1893	1794	78	559	500	1160	1	1	15697991	307	-4.29	0.69	12	0.28	-456.00	2849.00	5170	20240131	-62.19	1623	20241210	20.46	5170	-62.19	20240131	1623	20.46	20241210	5170	-62.19	20240131	1623	20.46	20241210	0.89	N	048770	500	78 억	33072	N	N	N	N
6	20241231	120535	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1955	79	2	4.21	86576563	44569	168.63	1890	1990	1837	2435	1314	1876	1942.37	0.21	642	641	1964	1919	1865	1820	1766	1893	1794	78	559	500	1160	1	1	15697991	307	-4.29	0.69	12	0.28	-456.00	2849.00	5170	20240131	-62.19	1623	20241210	20.46	5170	-62.19	20240131	1623	20.46	20241210	5170	-62.19	20240131	1623	20.46	20241210	0.89	N	048770	500	78 억	33072	N	N	N	N
7	20241231	110534	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1955	79	2	4.21	86576563	44569	168.63	1890	1990	1837	2435	1314	1876	1942.37	0.21	642	641	1964	1919	1865	1820	1766	1893	1794	78	559	500	1160	1	1	15697991	307	-4.29	0.69	12	0.28	-456.00	2849.00	5170	20240131	-62.19	1623	20241210	20.46	5170	-62.19	20240131	1623	20.46	20241210	5170	-62.19	20240131	1623	20.46	20241210	0.89	N	048770	500	78 억	33072	N	N	N	N
8	20241231	100528	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1955	79	2	4.21	86576563	44569	168.63	1890	1990	1837	2435	1314	1876	1942.37	0.21	642	641	1964	1919	1865	1820	1766	1893	1794	78	559	500	1160	1	1	15697991	307	-4.29	0.69	12	0.28	-456.00	2849.00	5170	20240131	-62.19	1623	20241210	20.46	5170	-62.19	20240131	1623	20.46	20241210	5170	-62.19	20240131	1623	20.46	20241210	0.89	N	048770	500	78 억	33072	N	N	N	N
9	20241231	090536	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1955	79	2	4.21	86576563	44569	168.63	1890	1990	1837	2435	1314	1876	1942.37	0.21	642	641	1964	1919	1865	1820	1766	1893	1794	78	559	500	1160	1	1	15697991	307	-4.29	0.69	12	0.28	-456.00	2849.00	5170	20240131	-62.19	1623	20241210	20.46	5170	-62.19	20240131	1623	20.46	20241210	5170	-62.19	20240131	1623	20.46	20241210	0.89	N	048770	500	78 억	33072	N	N	N	N
10	20241230	160532	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1955	79	2	4.21	84530113	43519	164.66	1890	1990	1837	2435	1314	1876	1942.37	0.21	0	641	1964	1919	1865	1820	1766	1893	1794	78	559	500	1160	1	1	15697991	307	-4.29	0.69	12	0.28	-456.00	2849.00	5170	20240131	-62.19	1623	20241210	20.46	5170	-62.19	20240131	1623	20.46	20241210	5170	-62.19	20240131	1623	20.46	20241210	0.89	N	048770	500	78 억	32430	N	N	N	N
11	20241230	150535	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1921	45	2	2.40	78580055	40453	153.06	1890	1990	1837	2435	1314	1876	1942.50	0.21	0	1420	1964	1919	1865	1820	1766	1893	1794	78	559	500	1160	1	1	15697991	302	-4.21	0.67	12	0.26	-456.00	2849.00	5170	20240131	-62.84	1623	20241210	18.36	5170	-62.84	20240131	1623	18.36	20241210	5170	-62.84	20240131	1623	18.36	20241210	0.89	N	048770	500	78 억	32430	N	N	N	N
12	20241230	140534	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1956	80	2	4.26	24173173	12735	48.18	1890	1956	1837	2435	1314	1876	1898.17	0.21	0	-260	1964	1919	1865	1820	1766	1893	1794	78	559	500	1160	1	1	15697991	307	-4.29	0.69	12	0.08	-456.00	2849.00	5170	20240131	-62.17	1623	20241210	20.52	5170	-62.17	20240131	1623	20.52	20241210	5170	-62.17	20240131	1623	20.52	20241210	0.89	N	048770	500	78 억	32430	N	N	N	N
13	20241230	130534	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1905	29	2	1.55	14749466	7867	29.77	1890	1909	1837	2435	1314	1876	1874.85	0.21	0	-265	1964	1919	1865	1820	1766	1893	1794	78	559	500	1160	1	1	15697991	299	-4.18	0.67	12	0.05	-456.00	2849.00	5170	20240131	-63.15	1623	20241210	17.38	5170	-63.15	20240131	1623	17.38	20241210	5170	-63.15	20240131	1623	17.38	20241210	0.89	N	048770	500	78 억	32430	N	N	N	N
14	20241230	120532	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1879	3	2	0.16	7498658	4010	15.17	1890	1890	1837	2435	1314	1876	1869.99	0.21	0	-74	1964	1919	1865	1820	1766	1893	1794	78	559	500	1160	1	1	15697991	295	-4.12	0.66	12	0.03	-456.00	2849.00	5170	20240131	-63.66	1623	20241210	15.77	5170	-63.66	20240131	1623	15.77	20241210	5170	-63.66	20240131	1623	15.77	20241210	0.89	N	048770	500	78 억	32430	N	N	N	N
15	20241230	110534	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1879	3	2	0.16	5281047	2829	10.70	1890	1890	1837	2435	1314	1876	1866.75	0.21	0	137	1964	1919	1865	1820	1766	1893	1794	78	559	500	1160	1	1	15697991	295	-4.12	0.66	12	0.02	-456.00	2849.00	5170	20240131	-63.66	1623	20241210	15.77	5170	-63.66	20240131	1623	15.77	20241210	5170	-63.66	20240131	1623	15.77	20241210	0.89	N	048770	500	78 억	32430	N	N	N	N
16	20241230	100534	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1881	5	2	0.27	2602183	1402	5.30	1890	1890	1837	2435	1314	1876	1856.05	0.21	0	304	1964	1919	1865	1820	1766	1893	1794	78	559	500	1160	1	1	15697991	295	-4.12	0.66	12	0.01	-456.00	2849.00	5170	20240131	-63.62	1623	20241210	15.90	5170	-63.62	20240131	1623	15.90	20241210	5170	-63.62	20240131	1623	15.90	20241210	0.89	N	048770	500	78 억	32430	N	N	N	N
17	20241230	090535	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1875	-1	5	-0.05	26308	14	0.05	1890	1890	1875	2435	1314	1876	1879.14	0.21	0	-7	1964	1919	1865	1820	1766	1893	1794	78	559	500	1160	1	1	15697991	294	-4.11	0.66	12	0.00	-456.00	2849.00	5170	20240131	-63.73	1623	20241210	15.53	5170	-63.73	20240131	1623	15.53	20241210	5170	-63.73	20240131	1623	15.53	20241210	0.89	N	048770	500	78 억	32430	N	N	N	N
18	20241227	160531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1876	-11	5	-0.58	48820364	26430	207.98	1910	1910	1811	2450	1321	1887	1847.16	0.22	0	-1474	1919	1903	1895	1879	1871	1899	1875	78	563	500	1160	1	1	15697991	294	-4.11	0.66	12	0.17	-456.00	2849.00	5170	20240131	-63.71	1623	20241210	15.59	5170	-63.71	20240131	1623	15.59	20241210	5170	-63.71	20240131	1623	15.59	20241210	0.89	N	048770	500	78 억	33902	N	N	N	N
19	20241227	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1882	-5	5	-0.26	48024840	26006	204.64	1910	1910	1811	2450	1321	1887	1846.68	0.22	0	-1152	1919	1903	1895	1879	1871	1899	1875	78	563	500	1160	1	1	15697991	295	-4.13	0.66	12	0.17	-456.00	2849.00	5170	20240131	-63.60	1623	20241210	15.96	5170	-63.60	20240131	1623	15.96	20241210	5170	-63.60	20240131	1623	15.96	20241210	0.89	N	048770	500	78 억	33902	N	N	N	N
20	20241227	140533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1850	-37	5	-1.96	43720252	23679	186.33	1910	1910	1811	2450	1321	1887	1846.37	0.22	0	-503	1919	1903	1895	1879	1871	1899	1875	78	563	500	1160	1	1	15697991	290	-4.06	0.65	12	0.15	-456.00	2849.00	5170	20240131	-64.22	1623	20241210	13.99	5170	-64.22	20240131	1623	13.99	20241210	5170	-64.22	20240131	1623	13.99	20241210	0.89	N	048770	500	78 억	33902	N	N	N	N
21	20241227	130533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1879	-8	5	-0.42	40944280	22171	174.46	1910	1910	1811	2450	1321	1887	1846.75	0.22	0	-503	1919	1903	1895	1879	1871	1899	1875	78	563	500	1160	1	1	15697991	295	-4.12	0.66	12	0.14	-456.00	2849.00	5170	20240131	-63.66	1623	20241210	15.77	5170	-63.66	20240131	1623	15.77	20241210	5170	-63.66	20240131	1623	15.77	20241210	0.89	N	048770	500	78 억	33902	N	N	N	N
22	20241227	120532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1839	-48	5	-2.54	33551131	18186	143.11	1910	1910	1811	2450	1321	1887	1844.89	0.22	0	2417	1919	1903	1895	1879	1871	1899	1875	78	563	500	1160	1	1	15697991	289	-4.03	0.65	12	0.12	-456.00	2849.00	5170	20240131	-64.43	1623	20241210	13.31	5170	-64.43	20240131	1623	13.31	20241210	5170	-64.43	20240131	1623	13.31	20241210	0.89	N	048770	500	78 억	33902	N	N	N	N
23	20241227	110531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1828	-59	5	-3.13	28340887	15324	120.59	1910	1910	1828	2450	1321	1887	1849.44	0.22	0	2330	1919	1903	1895	1879	1871	1899	1875	78	563	500	1160	1	1	15697991	287	-4.01	0.64	12	0.10	-456.00	2849.00	5170	20240131	-64.64	1623	20241210	12.63	5170	-64.64	20240131	1623	12.63	20241210	5170	-64.64	20240131	1623	12.63	20241210	0.89	N	048770	500	78 억	33902	N	N	N	N
24	20241227	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1889	2	2	0.11	2372793	1267	9.97	1910	1910	1850	2450	1321	1887	1872.76	0.22	0	-50	1919	1903	1895	1879	1871	1899	1875	78	563	500	1160	1	1	15697991	297	-4.14	0.66	12	0.01	-456.00	2849.00	5170	20240131	-63.46	1623	20241210	16.39	5170	-63.46	20240131	1623	16.39	20241210	5170	-63.46	20240131	1623	16.39	20241210	0.89	N	048770	500	78 억	33902	N	N	N	N
25	20241227	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1910	23	2	1.22	219587	115	0.90	1910	1910	1899	2450	1321	1887	1909.45	0.22	0	-17	1919	1903	1895	1879	1871	1899	1875	78	563	500	1160	1	1	15697991	300	-4.19	0.67	12	0.00	-456.00	2849.00	5170	20240131	-63.06	1623	20241210	17.68	5170	-63.06	20240131	1623	17.68	20241210	5170	-63.06	20240131	1623	17.68	20241210	0.89	N	048770	500	78 억	33902	N	N	N	N
26	20241226	160530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1887	-24	5	-1.26	24097045	12708	85.20	1900	1911	1887	2480	1338	1911	1896.21	0.22	0	-257	1953	1931	1919	1897	1885	1926	1892	78	569	500	1180	1	1	15697991	296	-4.14	0.66	12	0.08	-456.00	2849.00	5170	20240131	-63.50	1623	20241210	16.27	5170	-63.50	20240131	1623	16.27	20241210	5170	-63.50	20240131	1623	16.27	20241210	0.89	N	048770	500	78 억	33853	N	N	N	N
27	20241226	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1887	-24	5	-1.26	21417701	11289	75.68	1900	1911	1887	2480	1338	1911	1897.22	0.22	0	100	1953	1931	1919	1897	1885	1926	1892	78	569	500	1180	1	1	15697991	296	-4.14	0.66	12	0.07	-456.00	2849.00	5170	20240131	-63.50	1623	20241210	16.27	5170	-63.50	20240131	1623	16.27	20241210	5170	-63.50	20240131	1623	16.27	20241210	0.89	N	048770	500	78 억	33853	N	N	N	N
28	20241226	140527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1900	-11	5	-0.58	15118471	7956	53.34	1900	1911	1890	2480	1338	1911	1900.26	0.22	0	55	1953	1931	1919	1897	1885	1926	1892	78	569	500	1180	1	1	15697991	298	-4.17	0.67	12	0.05	-456.00	2849.00	5170	20240131	-63.25	1623	20241210	17.07	5170	-63.25	20240131	1623	17.07	20241210	5170	-63.25	20240131	1623	17.07	20241210	0.89	N	048770	500	78 억	33853	N	N	N	N
29	20241226	130529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1910	-1	5	-0.05	14214633	7482	50.16	1900	1911	1890	2480	1338	1911	1899.84	0.22	0	63	1953	1931	1919	1897	1885	1926	1892	78	569	500	1180	1	1	15697991	300	-4.19	0.67	12	0.05	-456.00	2849.00	5170	20240131	-63.06	1623	20241210	17.68	5170	-63.06	20240131	1623	17.68	20241210	5170	-63.06	20240131	1623	17.68	20241210	0.89	N	048770	500	78 억	33853	N	N	N	N
30	20241226	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1899	-12	5	-0.63	13021463	6855	45.96	1900	1911	1890	2480	1338	1911	1899.56	0.22	0	63	1953	1931	1919	1897	1885	1926	1892	78	569	500	1180	1	1	15697991	298	-4.16	0.67	12	0.04	-456.00	2849.00	5170	20240131	-63.27	1623	20241210	17.01	5170	-63.27	20240131	1623	17.01	20241210	5170	-63.27	20240131	1623	17.01	20241210	0.89	N	048770	500	78 억	33853	N	N	N	N
31	20241226	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1911	0	3	0.00	11767334	6195	41.53	1900	1911	1890	2480	1338	1911	1899.49	0.22	0	18	1953	1931	1919	1897	1885	1926	1892	78	569	500	1180	1	1	15697991	300	-4.19	0.67	12	0.04	-456.00	2849.00	5170	20240131	-63.04	1623	20241210	17.74	5170	-63.04	20240131	1623	17.74	20241210	5170	-63.04	20240131	1623	17.74	20241210	0.89	N	048770	500	78 억	33853	N	N	N	N
32	20241226	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1911	0	3	0.00	5957940	3132	21.00	1900	1911	1898	2480	1338	1911	1902.28	0.22	0	44	1953	1931	1919	1897	1885	1926	1892	78	569	500	1180	1	1	15697991	300	-4.19	0.67	12	0.02	-456.00	2849.00	5170	20240131	-63.04	1623	20241210	17.74	5170	-63.04	20240131	1623	17.74	20241210	5170	-63.04	20240131	1623	17.74	20241210	0.89	N	048770	500	78 억	33853	N	N	N	N
33	20241226	090528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1911	0	3	0.00	630921	332	2.23	1900	1911	1900	2480	1338	1911	1900.36	0.22	0	-6	1953	1931	1919	1897	1885	1926	1892	78	569	500	1180	1	1	15697991	300	-4.19	0.67	12	0.00	-456.00	2849.00	5170	20240131	-63.04	1623	20241210	17.74	5170	-63.04	20240131	1623	17.74	20241210	5170	-63.04	20240131	1623	17.74	20241210	0.89	N	048770	500	78 억	33853	N	N	N	N
34	20241224	160528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1911	-30	5	-1.55	28619500	14916	119.17	1921	1941	1907	2520	1359	1941	1918.71	0.22	0	35	1980	1960	1950	1930	1920	1955	1925	78	579	500	1200	1	1	15697991	300	-4.19	0.67	12	0.10	-456.00	2849.00	5170	20240131	-63.04	1623	20241210	17.74	5170	-63.04	20240131	1623	17.74	20241210	5170	-63.04	20240131	1623	17.74	20241210	0.92	N	048770	500	78 억	33818	N	N	N	N
35	20241224	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1938	-3	5	-0.15	25848505	13473	107.64	1921	1941	1907	2520	1359	1941	1918.54	0.22	0	877	1980	1960	1950	1930	1920	1955	1925	78	579	500	1200	1	1	15697991	304	-4.25	0.68	12	0.09	-456.00	2849.00	5170	20240131	-62.51	1623	20241210	19.41	5170	-62.51	20240131	1623	19.41	20241210	5170	-62.51	20240131	1623	19.41	20241210	0.92	N	048770	500	78 억	33818	N	N	N	N
36	20241224	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1938	-3	5	-0.15	25838831	13468	107.60	1921	1941	1907	2520	1359	1941	1918.54	0.22	0	879	1980	1960	1950	1930	1920	1955	1925	78	579	500	1200	1	1	15697991	304	-4.25	0.68	12	0.09	-456.00	2849.00	5170	20240131	-62.51	1623	20241210	19.41	5170	-62.51	20240131	1623	19.41	20241210	5170	-62.51	20240131	1623	19.41	20241210	0.92	N	048770	500	78 억	33818	N	N	N	N
37	20241224	130526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1941	0	3	0.00	19961261	10407	83.14	1921	1941	1907	2520	1359	1941	1918.06	0.22	0	255	1980	1960	1950	1930	1920	1955	1925	78	579	500	1200	1	1	15697991	305	-4.26	0.68	12	0.07	-456.00	2849.00	5170	20240131	-62.46	1623	20241210	19.59	5170	-62.46	20240131	1623	19.59	20241210	5170	-62.46	20240131	1623	19.59	20241210	0.92	N	048770	500	78 억	33818	N	N	N	N
38	20241224	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1930	-11	5	-0.57	17582791	9176	73.31	1921	1940	1907	2520	1359	1941	1916.17	0.22	0	255	1980	1960	1950	1930	1920	1955	1925	78	579	500	1200	1	1	15697991	303	-4.23	0.68	12	0.06	-456.00	2849.00	5170	20240131	-62.67	1623	20241210	18.92	5170	-62.67	20240131	1623	18.92	20241210	5170	-62.67	20240131	1623	18.92	20241210	0.92	N	048770	500	78 억	33818	N	N	N	N
39	20241224	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1917	-24	5	-1.24	13486920	7042	56.26	1921	1940	1907	2520	1359	1941	1915.21	0.22	0	310	1980	1960	1950	1930	1920	1955	1925	78	579	500	1200	1	1	15697991	301	-4.20	0.67	12	0.04	-456.00	2849.00	5170	20240131	-62.92	1623	20241210	18.11	5170	-62.92	20240131	1623	18.11	20241210	5170	-62.92	20240131	1623	18.11	20241210	0.92	N	048770	500	78 억	33818	N	N	N	N
40	20241224	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1920	-21	5	-1.08	6560786	3420	27.32	1921	1940	1911	2520	1359	1941	1918.36	0.22	0	391	1980	1960	1950	1930	1920	1955	1925	78	579	500	1200	1	1	15697991	301	-4.21	0.67	12	0.02	-456.00	2849.00	5170	20240131	-62.86	1623	20241210	18.30	5170	-62.86	20240131	1623	18.30	20241210	5170	-62.86	20240131	1623	18.30	20241210	0.92	N	048770	500	78 억	33818	N	N	N	N
41	20241224	090529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1922	-19	5	-0.98	24975	13	0.10	1921	1922	1921	2520	1359	1941	1921.15	0.22	0	5	1980	1960	1950	1930	1920	1955	1925	78	579	500	1200	1	1	15697991	302	-4.21	0.67	12	0.00	-456.00	2849.00	5170	20240131	-62.82	1623	20241210	18.42	5170	-62.82	20240131	1623	18.42	20241210	5170	-62.82	20240131	1623	18.42	20241210	0.92	N	048770	500	78 억	33818	N	N	N	N
42	20241223	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1941	-29	5	-1.47	24381608	12517	158.18	1970	1970	1940	2560	1379	1970	1947.88	0.22	0	401	2066	2018	1992	1944	1918	2005	1931	78	590	500	1220	1	1	15697991	305	-4.26	0.68	12	0.08	-456.00	2849.00	5170	20240131	-62.46	1623	20241210	19.59	5170	-62.46	20240131	1623	19.59	20241210	5170	-62.46	20240131	1623	19.59	20241210	0.92	N	048770	500	78 억	33824	N	N	N	N
43	20241223	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1945	-25	5	-1.27	20484056	10509	132.81	1970	1970	1940	2560	1379	1970	1949.19	0.22	0	674	2066	2018	1992	1944	1918	2005	1931	78	590	500	1220	1	1	15697991	305	-4.27	0.68	12	0.07	-456.00	2849.00	5170	20240131	-62.38	1623	20241210	19.84	5170	-62.38	20240131	1623	19.84	20241210	5170	-62.38	20240131	1623	19.84	20241210	0.92	N	048770	500	78 억	33824	N	N	N	N
44	20241223	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1943	-27	5	-1.37	17314682	8877	112.18	1970	1970	1940	2560	1379	1970	1950.51	0.22	0	740	2066	2018	1992	1944	1918	2005	1931	78	590	500	1220	1	1	15697991	305	-4.26	0.68	12	0.06	-456.00	2849.00	5170	20240131	-62.42	1623	20241210	19.72	5170	-62.42	20240131	1623	19.72	20241210	5170	-62.42	20240131	1623	19.72	20241210	0.92	N	048770	500	78 억	33824	N	N	N	N
45	20241223	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1965	-5	5	-0.25	12995527	6661	84.18	1970	1970	1940	2560	1379	1970	1950.99	0.22	0	181	2066	2018	1992	1944	1918	2005	1931	78	590	500	1220	1	1	15697991	308	-4.31	0.69	12	0.04	-456.00	2849.00	5170	20240131	-61.99	1623	20241210	21.07	5170	-61.99	20240131	1623	21.07	20241210	5170	-61.99	20240131	1623	21.07	20241210	0.92	N	048770	500	78 억	33824	N	N	N	N
46	20241223	120524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1965	-5	5	-0.25	12975878	6651	84.05	1970	1970	1940	2560	1379	1970	1950.97	0.22	0	182	2066	2018	1992	1944	1918	2005	1931	78	590	500	1220	1	1	15697991	308	-4.31	0.69	12	0.04	-456.00	2849.00	5170	20240131	-61.99	1623	20241210	21.07	5170	-61.99	20240131	1623	21.07	20241210	5170	-61.99	20240131	1623	21.07	20241210	0.92	N	048770	500	78 억	33824	N	N	N	N
47	20241223	110522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1942	-28	5	-1.42	10612695	5437	68.71	1970	1970	1940	2560	1379	1970	1951.94	0.22	0	-126	2066	2018	1992	1944	1918	2005	1931	78	590	500	1220	1	1	15697991	305	-4.26	0.68	12	0.03	-456.00	2849.00	5170	20240131	-62.44	1623	20241210	19.65	5170	-62.44	20240131	1623	19.65	20241210	5170	-62.44	20240131	1623	19.65	20241210	0.92	N	048770	500	78 억	33824	N	N	N	N
48	20241223	100519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1952	-18	5	-0.91	7845405	4015	50.74	1970	1970	1940	2560	1379	1970	1954.02	0.22	0	-113	2066	2018	1992	1944	1918	2005	1931	78	590	500	1220	1	1	15697991	306	-4.28	0.69	12	0.03	-456.00	2849.00	5170	20240131	-62.24	1623	20241210	20.27	5170	-62.24	20240131	1623	20.27	20241210	5170	-62.24	20240131	1623	20.27	20241210	0.92	N	048770	500	78 억	33824	N	N	N	N
49	20241223	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1958	-12	5	-0.61	900241	457	5.78	1970	1970	1958	2560	1379	1970	1969.89	0.22	0	-68	2066	2018	1992	1944	1918	2005	1931	78	590	500	1220	1	1	15697991	307	-4.29	0.69	12	0.00	-456.00	2849.00	5170	20240131	-62.13	1623	20241210	20.64	5170	-62.13	20240131	1623	20.64	20241210	5170	-62.13	20240131	1623	20.64	20241210	0.92	N	048770	500	78 억	33824	N	N	N	N
50	20241220	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1970	-75	5	-3.67	15534252	7805	16.53	2040	2040	1966	2655	1435	2045	1990.29	0.22	0	-879	2089	2066	2032	2009	1975	2078	2021	78	610	500	1260	1	1	15697991	309	-4.32	0.69	12	0.05	-456.00	2849.00	5170	20240131	-61.90	1623	20241210	21.38	5170	-61.90	20240131	1623	21.38	20241210	5170	-61.90	20240131	1623	21.38	20241210	0.98	N	048770	500	78 억	34703	N	N	N	N
51	20241220	150522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1985	-60	5	-2.93	13863692	6957	14.73	2040	2040	1966	2655	1435	2045	1992.77	0.22	0	-775	2089	2066	2032	2009	1975	2078	2021	78	610	500	1260	1	1	15697991	312	-4.35	0.70	12	0.04	-456.00	2849.00	5170	20240131	-61.61	1623	20241210	22.30	5170	-61.61	20240131	1623	22.30	20241210	5170	-61.61	20240131	1623	22.30	20241210	0.98	N	048770	500	78 억	34703	N	N	N	N
52	20241220	140521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1991	-54	5	-2.64	9807057	4908	10.39	2040	2040	1987	2655	1435	2045	1998.18	0.22	0	-648	2089	2066	2032	2009	1975	2078	2021	78	610	500	1260	1	1	15697991	313	-4.37	0.70	12	0.03	-456.00	2849.00	5170	20240131	-61.49	1623	20241210	22.67	5170	-61.49	20240131	1623	22.67	20241210	5170	-61.49	20240131	1623	22.67	20241210	0.98	N	048770	500	78 억	34703	N	N	N	N
53	20241220	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1993	-52	5	-2.54	6025534	3009	6.37	2040	2040	1993	2655	1435	2045	2002.50	0.22	0	-443	2089	2066	2032	2009	1975	2078	2021	78	610	500	1260	1	1	15697991	313	-4.37	0.70	12	0.02	-456.00	2849.00	5170	20240131	-61.45	1623	20241210	22.80	5170	-61.45	20240131	1623	22.80	20241210	5170	-61.45	20240131	1623	22.80	20241210	0.98	N	048770	500	78 억	34703	N	N	N	N
54	20241220	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	-25	5	-1.22	3714049	1852	3.92	2040	2040	1993	2655	1435	2045	2005.43	0.22	0	-99	2089	2066	2032	2009	1975	2078	2021	78	610	500	1260	5	1	15697991	317	-4.43	0.71	12	0.01	-456.00	2849.00	5170	20240131	-60.93	1623	20241210	24.46	5170	-60.93	20240131	1623	24.46	20241210	5170	-60.93	20240131	1623	24.46	20241210	0.98	N	048770	500	78 억	34703	N	N	N	N
55	20241220	110520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	-25	5	-1.22	3714049	1852	3.92	2040	2040	1993	2655	1435	2045	2005.43	0.22	0	-99	2089	2066	2032	2009	1975	2078	2021	78	610	500	1260	5	1	15697991	317	-4.43	0.71	12	0.01	-456.00	2849.00	5170	20240131	-60.93	1623	20241210	24.46	5170	-60.93	20240131	1623	24.46	20241210	5170	-60.93	20240131	1623	24.46	20241210	0.98	N	048770	500	78 억	34703	N	N	N	N
56	20241220	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	-30	5	-1.47	2517474	1254	2.66	2040	2040	1993	2655	1435	2045	2007.56	0.22	0	-101	2089	2066	2032	2009	1975	2078	2021	78	610	500	1260	5	1	15697991	316	-4.42	0.71	12	0.01	-456.00	2849.00	5170	20240131	-61.03	1623	20241210	24.15	5170	-61.03	20240131	1623	24.15	20241210	5170	-61.03	20240131	1623	24.15	20241210	0.98	N	048770	500	78 억	34703	N	N	N	N
57	20241220	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-35	5	-1.71	866120	429	0.91	2040	2040	2000	2655	1435	2045	2018.93	0.22	0	-79	2089	2066	2032	2009	1975	2078	2021	78	610	500	1260	5	1	15697991	316	-4.41	0.71	12	0.00	-456.00	2849.00	5170	20240131	-61.12	1623	20241210	23.84	5170	-61.12	20240131	1623	23.84	20241210	5170	-61.12	20240131	1623	23.84	20241210	0.98	N	048770	500	78 억	34703	N	N	N	N
58	20241219	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	45	2	2.25	96253221	47230	288.41	2000	2055	1998	2600	1400	2000	2037.97	0.21	0	2196	2040	2020	1985	1965	1930	2030	1975	78	600	500	1240	5	1	15697991	321	-4.48	0.72	12	0.30	-456.00	2849.00	5170	20240131	-60.44	1623	20241210	26.00	5170	-60.44	20240131	1623	26.00	20241210	5170	-60.44	20240131	1623	26.00	20241210	0.98	N	048770	500	78 억	32507	N	N	N	N
59	20241219	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	45	2	2.25	93362591	45816	279.78	2000	2055	1998	2600	1400	2000	2037.77	0.21	0	2185	2040	2020	1985	1965	1930	2030	1975	78	600	500	1240	5	1	15697991	321	-4.48	0.72	12	0.29	-456.00	2849.00	5170	20240131	-60.44	1623	20241210	26.00	5170	-60.44	20240131	1623	26.00	20241210	5170	-60.44	20240131	1623	26.00	20241210	0.98	N	048770	500	78 억	32507	N	N	N	N
60	20241219	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	45	2	2.25	76579786	37602	229.62	2000	2055	1998	2600	1400	2000	2036.59	0.21	0	2069	2040	2020	1985	1965	1930	2030	1975	78	600	500	1240	5	1	15697991	321	-4.48	0.72	12	0.24	-456.00	2849.00	5170	20240131	-60.44	1623	20241210	26.00	5170	-60.44	20240131	1623	26.00	20241210	5170	-60.44	20240131	1623	26.00	20241210	0.98	N	048770	500	78 억	32507	N	N	N	N
61	20241219	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	40	2	2.00	71176706	34930	213.30	2000	2055	1998	2600	1400	2000	2037.70	0.21	0	2028	2040	2020	1985	1965	1930	2030	1975	78	600	500	1240	5	1	15697991	320	-4.47	0.72	12	0.22	-456.00	2849.00	5170	20240131	-60.54	1623	20241210	25.69	5170	-60.54	20240131	1623	25.69	20241210	5170	-60.54	20240131	1623	25.69	20241210	0.98	N	048770	500	78 억	32507	N	N	N	N
62	20241219	120520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	50	2	2.50	59939806	29413	179.61	2000	2055	1998	2600	1400	2000	2037.87	0.21	0	1640	2040	2020	1985	1965	1930	2030	1975	78	600	500	1240	5	1	15697991	322	-4.50	0.72	12	0.19	-456.00	2849.00	5170	20240131	-60.35	1623	20241210	26.31	5170	-60.35	20240131	1623	26.31	20241210	5170	-60.35	20240131	1623	26.31	20241210	0.98	N	048770	500	78 억	32507	N	N	N	N
63	20241219	110518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	40	2	2.00	54540216	26771	163.48	2000	2055	1998	2600	1400	2000	2037.29	0.21	0	1494	2040	2020	1985	1965	1930	2030	1975	78	600	500	1240	5	1	15697991	320	-4.47	0.72	12	0.17	-456.00	2849.00	5170	20240131	-60.54	1623	20241210	25.69	5170	-60.54	20240131	1623	25.69	20241210	5170	-60.54	20240131	1623	25.69	20241210	0.98	N	048770	500	78 억	32507	N	N	N	N
64	20241219	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	40	2	2.00	44365506	21778	132.99	2000	2055	1998	2600	1400	2000	2037.17	0.21	0	1213	2040	2020	1985	1965	1930	2030	1975	78	600	500	1240	5	1	15697991	320	-4.47	0.72	12	0.14	-456.00	2849.00	5170	20240131	-60.54	1623	20241210	25.69	5170	-60.54	20240131	1623	25.69	20241210	5170	-60.54	20240131	1623	25.69	20241210	0.98	N	048770	500	78 억	32507	N	N	N	N
65	20241219	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	10	2	0.50	1132031	566	3.46	2000	2010	1998	2600	1400	2000	2000.05	0.21	0	-144	2040	2020	1985	1965	1930	2030	1975	78	600	500	1240	5	1	15697991	316	-4.41	0.71	12	0.00	-456.00	2849.00	5170	20240131	-61.12	1623	20241210	23.84	5170	-61.12	20240131	1623	23.84	20241210	5170	-61.12	20240131	1623	23.84	20241210	0.98	N	048770	500	78 억	32507	N	N	N	N
66	20241218	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	1	2	0.05	32111024	16252	121.87	1999	2005	1950	2595	1400	1999	1975.82	0.22	0	-1080	2060	2029	1989	1958	1918	2045	1974	78	596	500	1230	5	1	15697991	314	-4.39	0.70	12	0.10	-456.00	2849.00	5170	20240131	-61.32	1623	20241210	23.23	5170	-61.32	20240131	1623	23.23	20241210	5170	-61.32	20240131	1623	23.23	20241210	0.99	N	048770	500	78 억	33762	N	N	N	N
67	20241218	150518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	1	2	0.05	28027635	14210	106.56	1999	2000	1950	2595	1400	1999	1972.39	0.22	0	-910	2060	2029	1989	1958	1918	2045	1974	78	596	500	1230	5	1	15697991	314	-4.39	0.70	12	0.09	-456.00	2849.00	5170	20240131	-61.32	1623	20241210	23.23	5170	-61.32	20240131	1623	23.23	20241210	5170	-61.32	20240131	1623	23.23	20241210	0.99	N	048770	500	78 억	33762	N	N	N	N
68	20241218	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	1	2	0.05	25547828	12970	97.26	1999	2000	1950	2595	1400	1999	1969.76	0.22	0	-837	2060	2029	1989	1958	1918	2045	1974	78	596	500	1230	5	1	15697991	314	-4.39	0.70	12	0.08	-456.00	2849.00	5170	20240131	-61.32	1623	20241210	23.23	5170	-61.32	20240131	1623	23.23	20241210	5170	-61.32	20240131	1623	23.23	20241210	0.99	N	048770	500	78 억	33762	N	N	N	N
69	20241218	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	1	2	0.05	25031828	12712	95.33	1999	2000	1950	2595	1400	1999	1969.15	0.22	0	-845	2060	2029	1989	1958	1918	2045	1974	78	596	500	1230	5	1	15697991	314	-4.39	0.70	12	0.08	-456.00	2849.00	5170	20240131	-61.32	1623	20241210	23.23	5170	-61.32	20240131	1623	23.23	20241210	5170	-61.32	20240131	1623	23.23	20241210	0.99	N	048770	500	78 억	33762	N	N	N	N
70	20241218	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	1	2	0.05	24241721	12316	92.36	1999	2000	1950	2595	1400	1999	1968.31	0.22	0	-790	2060	2029	1989	1958	1918	2045	1974	78	596	500	1230	5	1	15697991	314	-4.39	0.70	12	0.08	-456.00	2849.00	5170	20240131	-61.32	1623	20241210	23.23	5170	-61.32	20240131	1623	23.23	20241210	5170	-61.32	20240131	1623	23.23	20241210	0.99	N	048770	500	78 억	33762	N	N	N	N
71	20241218	110518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1990	-9	5	-0.45	23819920	12105	90.78	1999	2000	1950	2595	1400	1999	1967.78	0.22	0	-788	2060	2029	1989	1958	1918	2045	1974	78	596	500	1230	1	1	15697991	312	-4.36	0.70	12	0.08	-456.00	2849.00	5170	20240131	-61.51	1623	20241210	22.61	5170	-61.51	20240131	1623	22.61	20241210	5170	-61.51	20240131	1623	22.61	20241210	0.99	N	048770	500	78 억	33762	N	N	N	N
72	20241218	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	1	2	0.05	22545543	11466	85.98	1999	2000	1950	2595	1400	1999	1966.30	0.22	0	-720	2060	2029	1989	1958	1918	2045	1974	78	596	500	1230	5	1	15697991	314	-4.39	0.70	12	0.07	-456.00	2849.00	5170	20240131	-61.32	1623	20241210	23.23	5170	-61.32	20240131	1623	23.23	20241210	5170	-61.32	20240131	1623	23.23	20241210	0.99	N	048770	500	78 억	33762	N	N	N	N
73	20241218	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1997	-2	5	-0.10	1533225	767	5.75	1999	1999	1997	2595	1400	1999	1998.99	0.22	0	748	2060	2029	1989	1958	1918	2045	1974	78	596	500	1230	1	1	15697991	313	-4.38	0.70	12	0.00	-456.00	2849.00	5170	20240131	-61.37	1623	20241210	23.04	5170	-61.37	20240131	1623	23.04	20241210	5170	-61.37	20240131	1623	23.04	20241210	0.99	N	048770	500	78 억	33762	N	N	N	N
74	20241217	160515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1999	9	2	0.45	26380570	13305	80.74	1990	2020	1949	2585	1393	1990	1982.76	0.22	0	-179	2020	2005	1979	1964	1938	2012	1971	78	595	500	1230	1	1	15697991	314	-4.38	0.70	12	0.08	-456.00	2849.00	5170	20240131	-61.33	1623	20241210	23.17	5170	-61.33	20240131	1623	23.17	20241210	5170	-61.33	20240131	1623	23.17	20241210	0.99	N	048770	500	78 억	33941	N	N	N	N
75	20241217	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	10	2	0.50	25550422	12889	78.21	1990	2020	1949	2585	1393	1990	1982.34	0.22	0	-174	2020	2005	1979	1964	1938	2012	1971	78	595	500	1230	5	1	15697991	314	-4.39	0.70	12	0.08	-456.00	2849.00	5170	20240131	-61.32	1623	20241210	23.23	5170	-61.32	20240131	1623	23.23	20241210	5170	-61.32	20240131	1623	23.23	20241210	0.99	N	048770	500	78 억	33941	N	N	N	N
76	20241217	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1978	-12	5	-0.60	25399957	12814	77.76	1990	2020	1949	2585	1393	1990	1982.20	0.22	0	-174	2020	2005	1979	1964	1938	2012	1971	78	595	500	1230	1	1	15697991	311	-4.34	0.69	12	0.08	-456.00	2849.00	5170	20240131	-61.74	1623	20241210	21.87	5170	-61.74	20240131	1623	21.87	20241210	5170	-61.74	20240131	1623	21.87	20241210	0.99	N	048770	500	78 억	33941	N	N	N	N
77	20241217	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1999	9	2	0.45	20717582	10438	63.34	1990	2020	1950	2585	1393	1990	1984.82	0.22	0	-94	2020	2005	1979	1964	1938	2012	1971	78	595	500	1230	1	1	15697991	314	-4.38	0.70	12	0.07	-456.00	2849.00	5170	20240131	-61.33	1623	20241210	23.17	5170	-61.33	20240131	1623	23.17	20241210	5170	-61.33	20240131	1623	23.17	20241210	0.99	N	048770	500	78 억	33941	N	N	N	N
78	20241217	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	20	2	1.01	4759876	2392	14.52	1990	2020	1950	2585	1393	1990	1989.91	0.22	0	-30	2020	2005	1979	1964	1938	2012	1971	78	595	500	1230	5	1	15697991	316	-4.41	0.71	12	0.02	-456.00	2849.00	5170	20240131	-61.12	1623	20241210	23.84	5170	-61.12	20240131	1623	23.84	20241210	5170	-61.12	20240131	1623	23.84	20241210	0.99	N	048770	500	78 억	33941	N	N	N	N
79	20241217	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1983	-7	5	-0.35	2601217	1303	7.91	1990	2020	1950	2585	1393	1990	1996.33	0.22	0	14	2020	2005	1979	1964	1938	2012	1971	78	595	500	1230	1	1	15697991	311	-4.35	0.70	12	0.01	-456.00	2849.00	5170	20240131	-61.64	1623	20241210	22.18	5170	-61.64	20240131	1623	22.18	20241210	5170	-61.64	20240131	1623	22.18	20241210	0.99	N	048770	500	78 억	33941	N	N	N	N
80	20241217	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1995	5	2	0.25	1385898	697	4.23	1990	2010	1950	2585	1393	1990	1988.38	0.22	0	48	2020	2005	1979	1964	1938	2012	1971	78	595	500	1230	1	1	15697991	313	-4.38	0.70	12	0.00	-456.00	2849.00	5170	20240131	-61.41	1623	20241210	22.92	5170	-61.41	20240131	1623	22.92	20241210	5170	-61.41	20240131	1623	22.92	20241210	0.99	N	048770	500	78 억	33941	N	N	N	N
81	20241217	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1998	8	2	0.40	653222	329	2.00	1990	2010	1950	2585	1393	1990	1985.48	0.22	0	62	2020	2005	1979	1964	1938	2012	1971	78	595	500	1230	1	1	15697991	314	-4.38	0.70	12	0.00	-456.00	2849.00	5170	20240131	-61.35	1623	20241210	23.11	5170	-61.35	20240131	1623	23.11	20241210	5170	-61.35	20240131	1623	23.11	20241210	0.99	N	048770	500	78 억	33941	N	N	N	N
82	20241216	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1990	27	2	1.38	32345596	16469	139.96	1964	1994	1953	2550	1375	1963	1964.03	0.22	0	8	1999	1980	1945	1926	1891	1990	1936	78	587	500	1210	1	1	15697991	312	-4.36	0.70	12	0.10	-456.00	2849.00	5170	20240131	-61.51	1623	20241210	22.61	5170	-61.51	20240131	1623	22.61	20241210	5170	-61.51	20240131	1623	22.61	20241210	0.99	N	048770	500	78 억	33933	N	N	N	N
83	20241216	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1990	27	2	1.38	30863046	15724	133.63	1964	1994	1953	2550	1375	1963	1962.80	0.22	0	8	1999	1980	1945	1926	1891	1990	1936	78	587	500	1210	1	1	15697991	312	-4.36	0.70	12	0.10	-456.00	2849.00	5170	20240131	-61.51	1623	20241210	22.61	5170	-61.51	20240131	1623	22.61	20241210	5170	-61.51	20240131	1623	22.61	20241210	0.99	N	048770	500	78 억	33933	N	N	N	N
84	20241216	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1989	26	2	1.32	30658791	15621	132.75	1964	1994	1953	2550	1375	1963	1962.67	0.22	0	8	1999	1980	1945	1926	1891	1990	1936	78	587	500	1210	1	1	15697991	312	-4.36	0.70	12	0.10	-456.00	2849.00	5170	20240131	-61.53	1623	20241210	22.55	5170	-61.53	20240131	1623	22.55	20241210	5170	-61.53	20240131	1623	22.55	20241210	0.99	N	048770	500	78 억	33933	N	N	N	N
85	20241216	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1962	-1	5	-0.05	24902379	12696	107.89	1964	1975	1953	2550	1375	1963	1961.44	0.22	0	34	1999	1980	1945	1926	1891	1990	1936	78	587	500	1210	1	1	15697991	308	-4.30	0.69	12	0.08	-456.00	2849.00	5170	20240131	-62.05	1623	20241210	20.89	5170	-62.05	20240131	1623	20.89	20241210	5170	-62.05	20240131	1623	20.89	20241210	0.99	N	048770	500	78 억	33933	N	N	N	N
86	20241216	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1960	-3	5	-0.15	23245757	11851	100.71	1964	1975	1953	2550	1375	1963	1961.50	0.22	0	34	1999	1980	1945	1926	1891	1990	1936	78	587	500	1210	1	1	15697991	308	-4.30	0.69	12	0.08	-456.00	2849.00	5170	20240131	-62.09	1623	20241210	20.76	5170	-62.09	20240131	1623	20.76	20241210	5170	-62.09	20240131	1623	20.76	20241210	0.99	N	048770	500	78 억	33933	N	N	N	N
87	20241216	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1962	-1	5	-0.05	6318830	3214	27.31	1964	1975	1953	2550	1375	1963	1966.03	0.22	0	-318	1999	1980	1945	1926	1891	1990	1936	78	587	500	1210	1	1	15697991	308	-4.30	0.69	12	0.02	-456.00	2849.00	5170	20240131	-62.05	1623	20241210	20.89	5170	-62.05	20240131	1623	20.89	20241210	5170	-62.05	20240131	1623	20.89	20241210	0.99	N	048770	500	78 억	33933	N	N	N	N
88	20241216	100516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1969	6	2	0.31	2922081	1485	12.62	1964	1975	1963	2550	1375	1963	1967.73	0.22	0	-33	1999	1980	1945	1926	1891	1990	1936	78	587	500	1210	1	1	15697991	309	-4.32	0.69	12	0.01	-456.00	2849.00	5170	20240131	-61.91	1623	20241210	21.32	5170	-61.91	20240131	1623	21.32	20241210	5170	-61.91	20240131	1623	21.32	20241210	0.99	N	048770	500	78 억	33933	N	N	N	N
89	20241216	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1964	1	2	0.05	1405763	714	6.07	1964	1975	1964	2550	1375	1963	1968.86	0.22	0	-27	1999	1980	1945	1926	1891	1990	1936	78	587	500	1210	1	1	15697991	308	-4.31	0.69	12	0.00	-456.00	2849.00	5170	20240131	-62.01	1623	20241210	21.01	5170	-62.01	20240131	1623	21.01	20241210	5170	-62.01	20240131	1623	21.01	20241210	0.99	N	048770	500	78 억	33933	N	N	N	N
90	20241213	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1963	24	2	1.24	22888414	11767	60.20	1926	1964	1910	2520	1358	1939	1945.14	0.22	0	-332	1985	1962	1916	1893	1847	1973	1904	78	581	500	1200	1	1	15697991	308	-4.30	0.69	12	0.07	-456.00	2849.00	5170	20240131	-62.03	1623	20241210	20.95	5170	-62.03	20240131	1623	20.95	20241210	5170	-62.03	20240131	1623	20.95	20241210	0.99	N	048770	500	78 억	34265	N	N	N	N
91	20241213	150514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1962	23	2	1.19	22666612	11654	59.63	1926	1964	1910	2520	1358	1939	1944.96	0.22	0	-324	1985	1962	1916	1893	1847	1973	1904	78	581	500	1200	1	1	15697991	308	-4.30	0.69	12	0.07	-456.00	2849.00	5170	20240131	-62.05	1623	20241210	20.89	5170	-62.05	20240131	1623	20.89	20241210	5170	-62.05	20240131	1623	20.89	20241210	0.99	N	048770	500	78 억	34265	N	N	N	N
92	20241213	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1963	24	2	1.24	20792941	10698	54.74	1926	1964	1910	2520	1358	1939	1943.63	0.22	0	-237	1985	1962	1916	1893	1847	1973	1904	78	581	500	1200	1	1	15697991	308	-4.30	0.69	12	0.07	-456.00	2849.00	5170	20240131	-62.03	1623	20241210	20.95	5170	-62.03	20240131	1623	20.95	20241210	5170	-62.03	20240131	1623	20.95	20241210	0.99	N	048770	500	78 억	34265	N	N	N	N
93	20241213	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1964	25	2	1.29	15994835	8234	42.13	1926	1964	1910	2520	1358	1939	1942.54	0.22	0	-225	1985	1962	1916	1893	1847	1973	1904	78	581	500	1200	1	1	15697991	308	-4.31	0.69	12	0.05	-456.00	2849.00	5170	20240131	-62.01	1623	20241210	21.01	5170	-62.01	20240131	1623	21.01	20241210	5170	-62.01	20240131	1623	21.01	20241210	0.99	N	048770	500	78 억	34265	N	N	N	N
94	20241213	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1963	24	2	1.24	13358401	6891	35.26	1926	1964	1910	2520	1358	1939	1938.53	0.22	0	-197	1985	1962	1916	1893	1847	1973	1904	78	581	500	1200	1	1	15697991	308	-4.30	0.69	12	0.04	-456.00	2849.00	5170	20240131	-62.03	1623	20241210	20.95	5170	-62.03	20240131	1623	20.95	20241210	5170	-62.03	20240131	1623	20.95	20241210	0.99	N	048770	500	78 억	34265	N	N	N	N
95	20241213	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1949	10	2	0.52	8534035	4424	22.63	1926	1950	1910	2520	1358	1939	1929.03	0.22	0	-290	1985	1962	1916	1893	1847	1973	1904	78	581	500	1200	1	1	15697991	306	-4.27	0.68	12	0.03	-456.00	2849.00	5170	20240131	-62.30	1623	20241210	20.09	5170	-62.30	20240131	1623	20.09	20241210	5170	-62.30	20240131	1623	20.09	20241210	0.99	N	048770	500	78 억	34265	N	N	N	N
96	20241213	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1950	11	2	0.57	7485495	3886	19.88	1926	1950	1910	2520	1358	1939	1926.27	0.22	0	-31	1985	1962	1916	1893	1847	1973	1904	78	581	500	1200	1	1	15697991	306	-4.28	0.68	12	0.02	-456.00	2849.00	5170	20240131	-62.28	1623	20241210	20.15	5170	-62.28	20240131	1623	20.15	20241210	5170	-62.28	20240131	1623	20.15	20241210	0.99	N	048770	500	78 억	34265	N	N	N	N
97	20241213	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1938	-1	5	-0.05	410308	213	1.09	1926	1938	1926	2520	1358	1939	1926.33	0.22	0	-9	1985	1962	1916	1893	1847	1973	1904	78	581	500	1200	1	1	15697991	304	-4.25	0.68	12	0.00	-456.00	2849.00	5170	20240131	-62.51	1623	20241210	19.41	5170	-62.51	20240131	1623	19.41	20241210	5170	-62.51	20240131	1623	19.41	20241210	0.99	N	048770	500	78 억	34265	N	N	N	N
98	20241212	160519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1939	59	2	3.14	37235289	19543	29.72	1880	1939	1870	2440	1316	1880	1905.30	0.22	0	-279	1940	1910	1850	1820	1760	1925	1835	78	560	500	1160	1	1	15697991	304	-4.25	0.68	12	0.12	-456.00	2849.00	5170	20240131	-62.50	1623	20241210	19.47	5170	-62.50	20240131	1623	19.47	20241210	5170	-62.50	20240131	1623	19.47	20241210	0.99	N	048770	500	78 억	34544	N	N	N	N
99	20241212	150512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1935	55	2	2.93	35883861	18846	28.66	1880	1935	1870	2440	1316	1880	1904.06	0.22	0	-257	1940	1910	1850	1820	1760	1925	1835	78	560	500	1160	1	1	15697991	304	-4.24	0.68	12	0.12	-456.00	2849.00	5170	20240131	-62.57	1623	20241210	19.22	5170	-62.57	20240131	1623	19.22	20241210	5170	-62.57	20240131	1623	19.22	20241210	0.99	N	048770	500	78 억	34544	N	N	N	N
100	20241212	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1919	39	2	2.07	27138797	14303	21.75	1880	1920	1870	2440	1316	1880	1897.42	0.22	0	-234	1940	1910	1850	1820	1760	1925	1835	78	560	500	1160	1	1	15697991	301	-4.21	0.67	12	0.09	-456.00	2849.00	5170	20240131	-62.88	1623	20241210	18.24	5170	-62.88	20240131	1623	18.24	20241210	5170	-62.88	20240131	1623	18.24	20241210	0.99	N	048770	500	78 억	34544	N	N	N	N
101	20241212	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1907	27	2	1.44	17129042	9063	13.78	1880	1915	1870	2440	1316	1880	1890.00	0.22	0	-223	1940	1910	1850	1820	1760	1925	1835	78	560	500	1160	1	1	15697991	299	-4.18	0.67	12	0.06	-456.00	2849.00	5170	20240131	-63.11	1623	20241210	17.50	5170	-63.11	20240131	1623	17.50	20241210	5170	-63.11	20240131	1623	17.50	20241210	0.99	N	048770	500	78 억	34544	N	N	N	N
102	20241212	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1907	27	2	1.44	11485174	6084	9.25	1880	1915	1870	2440	1316	1880	1887.77	0.22	0	-218	1940	1910	1850	1820	1760	1925	1835	78	560	500	1160	1	1	15697991	299	-4.18	0.67	12	0.04	-456.00	2849.00	5170	20240131	-63.11	1623	20241210	17.50	5170	-63.11	20240131	1623	17.50	20241210	5170	-63.11	20240131	1623	17.50	20241210	0.99	N	048770	500	78 억	34544	N	N	N	N
103	20241212	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1915	35	2	1.86	9831582	5218	7.94	1880	1915	1870	2440	1316	1880	1884.17	0.22	0	-201	1940	1910	1850	1820	1760	1925	1835	78	560	500	1160	1	1	15697991	301	-4.20	0.67	12	0.03	-456.00	2849.00	5170	20240131	-62.96	1623	20241210	17.99	5170	-62.96	20240131	1623	17.99	20241210	5170	-62.96	20240131	1623	17.99	20241210	0.99	N	048770	500	78 억	34544	N	N	N	N
104	20241212	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1890	10	2	0.53	7595905	4043	6.15	1880	1890	1870	2440	1316	1880	1878.78	0.22	0	-10	1940	1910	1850	1820	1760	1925	1835	78	560	500	1160	1	1	15697991	297	-4.14	0.66	12	0.03	-456.00	2849.00	5170	20240131	-63.44	1623	20241210	16.45	5170	-63.44	20240131	1623	16.45	20241210	5170	-63.44	20240131	1623	16.45	20241210	0.99	N	048770	500	78 억	34544	N	N	N	N
105	20241212	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1888	8	2	0.43	1114034	592	0.90	1880	1889	1880	2440	1316	1880	1881.81	0.22	0	-7	1940	1910	1850	1820	1760	1925	1835	78	560	500	1160	1	1	15697991	296	-4.14	0.66	12	0.00	-456.00	2849.00	5170	20240131	-63.48	1623	20241210	16.33	5170	-63.48	20240131	1623	16.33	20241210	5170	-63.48	20240131	1623	16.33	20241210	0.99	N	048770	500	78 억	34544	N	N	N	N
106	20241211	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1880	95	2	5.32	121144368	65750	191.36	1790	1880	1790	2320	1250	1785	1842.50	0.22	0	208	1906	1845	1734	1673	1562	1876	1704	78	535	500	1100	1	1	15697991	295	-4.12	0.66	12	0.42	-456.00	2849.00	5170	20240131	-63.64	1623	20241210	15.83	5170	-63.64	20240131	1623	15.83	20241210	5170	-63.64	20240131	1623	15.83	20241210	1.08	N	048770	500	78 억	34268	N	N	N	N
107	20241211	150401	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1880	95	2	5.32	113662237	61770	179.77	1790	1880	1790	2320	1250	1785	1840.09	0.22	0	263	1906	1845	1734	1673	1562	1876	1704	78	535	500	1100	1	1	15697991	295	-4.12	0.66	12	0.39	-456.00	2849.00	5170	20240131	-63.64	1623	20241210	15.83	5170	-63.64	20240131	1623	15.83	20241210	5170	-63.64	20240131	1623	15.83	20241210	1.08	N	048770	500	78 억	34268	N	N	N	N
108	20241211	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1859	74	2	4.15	88411168	48274	140.49	1790	1860	1790	2320	1250	1785	1831.44	0.22	0	183	1906	1845	1734	1673	1562	1876	1704	78	535	500	1100	1	1	15697991	292	-4.08	0.65	12	0.31	-456.00	2849.00	5170	20240131	-64.04	1623	20241210	14.54	5170	-64.04	20240131	1623	14.54	20241210	5170	-64.04	20240131	1623	14.54	20241210	1.08	N	048770	500	78 억	34268	N	N	N	N
109	20241211	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1860	75	2	4.20	83514735	45641	132.83	1790	1860	1790	2320	1250	1785	1829.82	0.22	0	194	1906	1845	1734	1673	1562	1876	1704	78	535	500	1100	1	1	15697991	292	-4.08	0.65	12	0.29	-456.00	2849.00	5170	20240131	-64.02	1623	20241210	14.60	5170	-64.02	20240131	1623	14.60	20241210	5170	-64.02	20240131	1623	14.60	20241210	1.08	N	048770	500	78 억	34268	N	N	N	N
110	20241211	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1852	67	2	3.75	80689606	44122	128.41	1790	1860	1790	2320	1250	1785	1828.78	0.22	0	194	1906	1845	1734	1673	1562	1876	1704	78	535	500	1100	1	1	15697991	291	-4.06	0.65	12	0.28	-456.00	2849.00	5170	20240131	-64.18	1623	20241210	14.11	5170	-64.18	20240131	1623	14.11	20241210	5170	-64.18	20240131	1623	14.11	20241210	1.08	N	048770	500	78 억	34268	N	N	N	N
111	20241211	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1860	75	2	4.20	79245274	43345	126.15	1790	1860	1790	2320	1250	1785	1828.24	0.22	0	194	1906	1845	1734	1673	1562	1876	1704	78	535	500	1100	1	1	15697991	292	-4.08	0.65	12	0.28	-456.00	2849.00	5170	20240131	-64.02	1623	20241210	14.60	5170	-64.02	20240131	1623	14.60	20241210	5170	-64.02	20240131	1623	14.60	20241210	1.08	N	048770	500	78 억	34268	N	N	N	N
112	20241211	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1839	54	2	3.03	63362659	34752	101.14	1790	1839	1790	2320	1250	1785	1823.28	0.22	0	271	1906	1845	1734	1673	1562	1876	1704	78	535	500	1100	1	1	15697991	289	-4.03	0.65	12	0.22	-456.00	2849.00	5170	20240131	-64.43	1623	20241210	13.31	5170	-64.43	20240131	1623	13.31	20241210	5170	-64.43	20240131	1623	13.31	20241210	1.08	N	048770	500	78 억	34268	N	N	N	N
113	20241211	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1795	10	2	0.56	519335	290	0.84	1790	1795	1790	2320	1250	1785	1790.81	0.22	0	-68	1906	1845	1734	1673	1562	1876	1704	78	535	500	1100	1	1	15697991	282	-3.94	0.63	12	0.00	-456.00	2849.00	5170	20240131	-65.28	1623	20241210	10.60	5170	-65.28	20240131	1623	10.60	20241210	5170	-65.28	20240131	1623	10.60	20241210	1.08	N	048770	500	78 억	34268	N	N	N	N
114	20241210	160507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1785	35	2	2.00	60917602	34340	40.32	1711	1795	1623	2275	1225	1750	1773.95	0.21	0	1171	1910	1830	1790	1710	1670	1810	1690	78	525	500	1080	1	1	15697991	280	-3.91	0.63	12	0.22	-456.00	2849.00	5170	20240131	-65.47	1623	20241210	9.98	5170	-65.47	20240131	1623	9.98	20241210	5170	-65.47	20240131	1623	9.98	20241210	1.13	N	048770	500	78 억	33097	N	N	N	N
115	20241210	150509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1780	30	2	1.71	58573222	33025	38.78	1711	1795	1623	2275	1225	1750	1773.60	0.21	0	1369	1910	1830	1790	1710	1670	1810	1690	78	525	500	1080	1	1	15697991	279	-3.90	0.62	12	0.21	-456.00	2849.00	5170	20240131	-65.57	1623	20241210	9.67	5170	-65.57	20240131	1623	9.67	20241210	5170	-65.57	20240131	1623	9.67	20241210	1.13	N	048770	500	78 억	33097	N	N	N	N
116	20241210	140509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1760	10	2	0.57	53171919	29988	35.21	1711	1795	1623	2275	1225	1750	1773.11	0.21	0	1428	1910	1830	1790	1710	1670	1810	1690	78	525	500	1080	1	1	15697991	276	-3.86	0.62	12	0.19	-456.00	2849.00	5170	20240131	-65.96	1623	20241210	8.44	5170	-65.96	20240131	1623	8.44	20241210	5170	-65.96	20240131	1623	8.44	20241210	1.13	N	048770	500	78 억	33097	N	N	N	N
117	20241210	130507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1779	29	2	1.66	52275918	29481	34.62	1711	1795	1623	2275	1225	1750	1773.21	0.21	0	1286	1910	1830	1790	1710	1670	1810	1690	78	525	500	1080	1	1	15697991	279	-3.90	0.62	12	0.19	-456.00	2849.00	5170	20240131	-65.59	1623	20241210	9.61	5170	-65.59	20240131	1623	9.61	20241210	5170	-65.59	20240131	1623	9.61	20241210	1.13	N	048770	500	78 억	33097	N	N	N	N
118	20241210	120508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1785	35	2	2.00	49081349	27684	32.51	1711	1795	1623	2275	1225	1750	1772.91	0.21	0	916	1910	1830	1790	1710	1670	1810	1690	78	525	500	1080	1	1	15697991	280	-3.91	0.63	12	0.18	-456.00	2849.00	5170	20240131	-65.47	1623	20241210	9.98	5170	-65.47	20240131	1623	9.98	20241210	5170	-65.47	20240131	1623	9.98	20241210	1.13	N	048770	500	78 억	33097	N	N	N	N
119	20241210	110507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1794	44	2	2.51	36951520	20893	24.53	1711	1795	1623	2275	1225	1750	1768.61	0.21	0	761	1910	1830	1790	1710	1670	1810	1690	78	525	500	1080	1	1	15697991	282	-3.93	0.63	12	0.13	-456.00	2849.00	5170	20240131	-65.30	1623	20241210	10.54	5170	-65.30	20240131	1623	10.54	20241210	5170	-65.30	20240131	1623	10.54	20241210	1.13	N	048770	500	78 억	33097	N	N	N	N
120	20241210	100508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1785	35	2	2.00	28915925	16398	19.25	1711	1795	1623	2275	1225	1750	1763.38	0.21	0	809	1910	1830	1790	1710	1670	1810	1690	78	525	500	1080	1	1	15697991	280	-3.91	0.63	12	0.10	-456.00	2849.00	5170	20240131	-65.47	1623	20241210	9.98	5170	-65.47	20240131	1623	9.98	20241210	5170	-65.47	20240131	1623	9.98	20241210	1.13	N	048770	500	78 억	33097	N	N	N	N
121	20241210	090511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1700	-50	5	-2.86	5690158	3375	3.96	1711	1711	1623	2275	1225	1750	1685.97	0.21	0	58	1910	1830	1790	1710	1670	1810	1690	78	525	500	1080	1	1	15697991	267	-3.73	0.60	12	0.02	-456.00	2849.00	5170	20240131	-67.12	1623	20241210	4.74	5170	-67.12	20240131	1623	4.74	20241210	5170	-67.12	20240131	1623	4.74	20241210	1.13	N	048770	500	78 억	33097	N	N	N	N
122	20241209	160506	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1750	-120	5	-6.42	153941124	85010	111.48	1851	1870	1750	2430	1309	1870	1810.93	0.13	0	13070	2026	1947	1905	1826	1784	1927	1806	78	560	500	1150	1	1	15697991	275	-3.84	0.61	12	0.54	-456.00	2849.00	5170	20240131	-66.15	1750	20241209	0.00	5170	-66.15	20240131	1750	0.00	20241209	5170	-66.15	20240131	1750	0.00	20241209	1.14	N	048770	500	78 억	19807	N	N	N	N
123	20241209	150508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1754	-116	5	-6.20	152248337	84043	110.21	1851	1870	1750	2430	1309	1870	1811.55	0.13	0	13626	2026	1947	1905	1826	1784	1927	1806	78	560	500	1150	1	1	15697991	275	-3.85	0.62	12	0.54	-456.00	2849.00	5170	20240131	-66.07	1750	20241209	0.23	5170	-66.07	20240131	1750	0.23	20241209	5170	-66.07	20240131	1750	0.23	20241209	1.14	N	048770	500	78 억	19807	N	N	N	N
124	20241209	140507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1767	-103	5	-5.51	128365427	70433	92.36	1851	1870	1767	2430	1309	1870	1822.52	0.13	0	13184	2026	1947	1905	1826	1784	1927	1806	78	560	500	1150	1	1	15697991	277	-3.88	0.62	12	0.45	-456.00	2849.00	5170	20240131	-65.82	1767	20241209	0.00	5170	-65.82	20240131	1767	0.00	20241209	5170	-65.82	20240131	1767	0.00	20241209	1.14	N	048770	500	78 억	19807	N	N	N	N
125	20241209	130508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1793	-77	5	-4.12	99390773	54122	70.97	1851	1870	1783	2430	1309	1870	1836.42	0.13	0	13741	2026	1947	1905	1826	1784	1927	1806	78	560	500	1150	1	1	15697991	281	-3.93	0.63	12	0.34	-456.00	2849.00	5170	20240131	-65.32	1783	20241209	0.56	5170	-65.32	20240131	1783	0.56	20241209	5170	-65.32	20240131	1783	0.56	20241209	1.14	N	048770	500	78 억	19807	N	N	N	N
126	20241209	120507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1800	-70	5	-3.74	91308123	49598	65.04	1851	1870	1800	2430	1309	1870	1840.96	0.13	0	13121	2026	1947	1905	1826	1784	1927	1806	78	560	500	1150	1	1	15697991	283	-3.95	0.63	12	0.32	-456.00	2849.00	5170	20240131	-65.18	1800	20241209	0.00	5170	-65.18	20240131	1800	0.00	20241209	5170	-65.18	20240131	1800	0.00	20241209	1.14	N	048770	500	78 억	19807	N	N	N	N
127	20241209	110508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1813	-57	5	-3.05	69936005	37754	49.51	1851	1870	1809	2430	1309	1870	1852.41	0.13	0	13755	2026	1947	1905	1826	1784	1927	1806	78	560	500	1150	1	1	15697991	285	-3.98	0.64	12	0.24	-456.00	2849.00	5170	20240131	-64.93	1809	20241209	0.22	5170	-64.93	20240131	1809	0.22	20241209	5170	-64.93	20240131	1809	0.22	20241209	1.14	N	048770	500	78 억	19807	N	N	N	N
128	20241209	100506	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1821	-49	5	-2.62	65324945	35212	46.17	1851	1870	1821	2430	1309	1870	1855.19	0.13	0	13739	2026	1947	1905	1826	1784	1927	1806	78	560	500	1150	1	1	15697991	286	-3.99	0.64	12	0.22	-456.00	2849.00	5170	20240131	-64.78	1821	20241209	0.00	5170	-64.78	20240131	1821	0.00	20241209	5170	-64.78	20240131	1821	0.00	20241209	1.14	N	048770	500	78 억	19807	N	N	N	N
129	20241209	090505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1863	-7	5	-0.37	28363821	15183	19.91	1851	1870	1851	2430	1309	1870	1868.13	0.13	0	11875	2026	1947	1905	1826	1784	1927	1806	78	560	500	1150	1	1	15697991	292	-4.09	0.65	12	0.10	-456.00	2849.00	5170	20240131	-63.97	1851	20241209	0.65	5170	-63.97	20240131	1851	0.65	20241209	5170	-63.97	20240131	1851	0.65	20241209	1.14	N	048770	500	78 억	19807	N	N	N	N
130	20241206	160503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1870	-105	5	-5.32	144856558	76120	151.81	1975	1984	1863	2565	1383	1975	1903.00	0.16	0	-5210	2090	2032	1992	1934	1894	2012	1914	78	590	500	1220	1	1	15697991	294	-4.10	0.66	12	0.48	-456.00	2849.00	5170	20240131	-63.83	1863	20241206	0.38	5170	-63.83	20240131	1863	0.38	20241206	5170	-63.83	20240131	1863	0.38	20241206	1.14	N	048770	500	78 억	25035	N	N	N	N
131	20241206	150505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1876	-99	5	-5.01	141060439	74093	147.77	1975	1984	1863	2565	1383	1975	1903.83	0.16	0	-4814	2090	2032	1992	1934	1894	2012	1914	78	590	500	1220	1	1	15697991	294	-4.11	0.66	12	0.47	-456.00	2849.00	5170	20240131	-63.71	1863	20241206	0.70	5170	-63.71	20240131	1863	0.70	20241206	5170	-63.71	20240131	1863	0.70	20241206	1.14	N	048770	500	78 억	25035	N	N	N	N
132	20241206	140503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1870	-105	5	-5.32	134551142	70620	140.85	1975	1984	1863	2565	1383	1975	1905.28	0.16	0	-4795	2090	2032	1992	1934	1894	2012	1914	78	590	500	1220	1	1	15697991	294	-4.10	0.66	12	0.45	-456.00	2849.00	5170	20240131	-63.83	1863	20241206	0.38	5170	-63.83	20240131	1863	0.38	20241206	5170	-63.83	20240131	1863	0.38	20241206	1.14	N	048770	500	78 억	25035	N	N	N	N
133	20241206	130504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1900	-75	5	-3.80	131332540	68908	137.43	1975	1984	1863	2565	1383	1975	1905.91	0.16	0	-5127	2090	2032	1992	1934	1894	2012	1914	78	590	500	1220	1	1	15697991	298	-4.17	0.67	12	0.44	-456.00	2849.00	5170	20240131	-63.25	1863	20241206	1.99	5170	-63.25	20240131	1863	1.99	20241206	5170	-63.25	20240131	1863	1.99	20241206	1.14	N	048770	500	78 억	25035	N	N	N	N
134	20241206	120501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1904	-71	5	-3.59	124707062	65422	130.48	1975	1984	1863	2565	1383	1975	1906.19	0.16	0	-4438	2090	2032	1992	1934	1894	2012	1914	78	590	500	1220	1	1	15697991	299	-4.18	0.67	12	0.42	-456.00	2849.00	5170	20240131	-63.17	1863	20241206	2.20	5170	-63.17	20240131	1863	2.20	20241206	5170	-63.17	20240131	1863	2.20	20241206	1.14	N	048770	500	78 억	25035	N	N	N	N
135	20241206	110503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1875	-100	5	-5.06	118628271	62196	124.04	1975	1984	1863	2565	1383	1975	1907.33	0.16	0	-4810	2090	2032	1992	1934	1894	2012	1914	78	590	500	1220	1	1	15697991	294	-4.11	0.66	12	0.40	-456.00	2849.00	5170	20240131	-63.73	1863	20241206	0.64	5170	-63.73	20240131	1863	0.64	20241206	5170	-63.73	20240131	1863	0.64	20241206	1.14	N	048770	500	78 억	25035	N	N	N	N
136	20241206	100500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1907	-68	5	-3.44	55814240	28845	57.53	1975	1984	1890	2565	1383	1975	1934.97	0.16	0	-2973	2090	2032	1992	1934	1894	2012	1914	78	590	500	1220	1	1	15697991	299	-4.18	0.67	12	0.18	-456.00	2849.00	5170	20240131	-63.11	1890	20241206	0.90	5170	-63.11	20240131	1890	0.90	20241206	5170	-63.11	20240131	1890	0.90	20241206	1.14	N	048770	500	78 억	25035	N	N	N	N
137	20241206	090503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1947	-28	5	-1.42	5743183	2913	5.81	1975	1984	1947	2565	1383	1975	1971.57	0.16	0	1357	2090	2032	1992	1934	1894	2012	1914	78	590	500	1220	1	1	15697991	306	-4.27	0.68	12	0.02	-456.00	2849.00	5170	20240131	-62.34	1947	20241206	0.00	5170	-62.34	20240131	1947	0.00	20241206	5170	-62.34	20240131	1947	0.00	20241206	1.14	N	048770	500	78 억	25035	N	N	N	N
138	20241205	160455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1975	-70	5	-3.42	99991459	50138	174.45	2025	2050	1952	2655	1435	2045	1994.33	0.14	0	3205	2103	2073	2035	2005	1967	2089	2021	78	610	500	1260	1	1	15697991	310	-4.33	0.69	12	0.32	-456.00	2849.00	5170	20240131	-61.80	1952	20241205	1.18	5170	-61.80	20240131	1952	1.18	20241205	5170	-61.80	20240131	1952	1.18	20241205	1.15	N	048770	500	78 억	21830	N	N	N	N
139	20241205	150458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1998	-47	5	-2.30	76490924	38258	133.11	2025	2050	1982	2655	1435	2045	1999.34	0.14	0	3126	2103	2073	2035	2005	1967	2089	2021	78	610	500	1260	1	1	15697991	314	-4.38	0.70	12	0.24	-456.00	2849.00	5170	20240131	-61.35	1982	20241205	0.81	5170	-61.35	20240131	1982	0.81	20241205	5170	-61.35	20240131	1982	0.81	20241205	1.15	N	048770	500	78 억	21830	N	N	N	N
140	20241205	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-45	5	-2.20	31220558	15534	54.05	2025	2050	1994	2655	1435	2045	2009.82	0.14	0	3186	2103	2073	2035	2005	1967	2089	2021	78	610	500	1260	5	1	15697991	314	-4.39	0.70	12	0.10	-456.00	2849.00	5170	20240131	-61.32	1986	20241113	0.70	5170	-61.32	20240131	1986	0.70	20241113	5170	-61.32	20240131	1986	0.70	20241113	1.15	N	048770	500	78 억	21830	N	N	N	N
141	20241205	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-45	5	-2.20	29801003	14823	51.57	2025	2050	1994	2655	1435	2045	2010.46	0.14	0	3186	2103	2073	2035	2005	1967	2089	2021	78	610	500	1260	5	1	15697991	314	-4.39	0.70	12	0.09	-456.00	2849.00	5170	20240131	-61.32	1986	20241113	0.70	5170	-61.32	20240131	1986	0.70	20241113	5170	-61.32	20240131	1986	0.70	20241113	1.15	N	048770	500	78 억	21830	N	N	N	N
142	20241205	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2005	-40	5	-1.96	28710994	14278	49.68	2025	2050	1994	2655	1435	2045	2010.86	0.14	0	3186	2103	2073	2035	2005	1967	2089	2021	78	610	500	1260	5	1	15697991	315	-4.40	0.70	12	0.09	-456.00	2849.00	5170	20240131	-61.22	1986	20241113	0.96	5170	-61.22	20240131	1986	0.96	20241113	5170	-61.22	20240131	1986	0.96	20241113	1.15	N	048770	500	78 억	21830	N	N	N	N
143	20241205	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-45	5	-2.20	25662894	12754	44.38	2025	2050	1994	2655	1435	2045	2012.14	0.14	0	3190	2103	2073	2035	2005	1967	2089	2021	78	610	500	1260	5	1	15697991	314	-4.39	0.70	12	0.08	-456.00	2849.00	5170	20240131	-61.32	1986	20241113	0.70	5170	-61.32	20240131	1986	0.70	20241113	5170	-61.32	20240131	1986	0.70	20241113	1.15	N	048770	500	78 억	21830	N	N	N	N
144	20241205	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	-25	5	-1.22	22772914	11312	39.36	2025	2050	1994	2655	1435	2045	2013.16	0.14	0	3192	2103	2073	2035	2005	1967	2089	2021	78	610	500	1260	5	1	15697991	317	-4.43	0.71	12	0.07	-456.00	2849.00	5170	20240131	-60.93	1986	20241113	1.71	5170	-60.93	20240131	1986	1.71	20241113	5170	-60.93	20240131	1986	1.71	20241113	1.15	N	048770	500	78 억	21830	N	N	N	N
145	20241205	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2025	-20	5	-0.98	60750	30	0.10	2025	2025	2025	2655	1435	2045	2025.00	0.14	0	18	2103	2073	2035	2005	1967	2089	2021	78	610	500	1260	5	1	15697991	318	-4.44	0.71	12	0.00	-456.00	2849.00	5170	20240131	-60.83	1986	20241113	1.96	5170	-60.83	20240131	1986	1.96	20241113	5170	-60.83	20240131	1986	1.96	20241113	1.15	N	048770	500	78 억	21830	N	N	N	N
146	20241204	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	-20	5	-0.97	58174999	28741	152.47	2005	2065	1997	2680	1450	2065	2024.11	0.16	0	-3269	2115	2090	2045	2020	1975	2067	1997	78	615	500	1280	5	1	15697991	321	-4.48	0.72	12	0.18	-456.00	2849.00	5170	20240131	-60.44	1986	20241113	2.97	5170	-60.44	20240131	1986	2.97	20241113	5170	-60.44	20240131	1986	2.97	20241113	1.15	N	048770	500	78 억	25062	N	N	N	N
147	20241204	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	-25	5	-1.21	53247369	26326	139.66	2005	2065	1997	2680	1450	2065	2022.62	0.16	0	-3134	2115	2090	2045	2020	1975	2067	1997	78	615	500	1280	5	1	15697991	320	-4.47	0.72	12	0.17	-456.00	2849.00	5170	20240131	-60.54	1986	20241113	2.72	5170	-60.54	20240131	1986	2.72	20241113	5170	-60.54	20240131	1986	2.72	20241113	1.15	N	048770	500	78 억	25062	N	N	N	N
148	20241204	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	-15	5	-0.73	53021969	26216	139.08	2005	2065	1997	2680	1450	2065	2022.50	0.16	0	-3134	2115	2090	2045	2020	1975	2067	1997	78	615	500	1280	5	1	15697991	322	-4.50	0.72	12	0.17	-456.00	2849.00	5170	20240131	-60.35	1986	20241113	3.22	5170	-60.35	20240131	1986	3.22	20241113	5170	-60.35	20240131	1986	3.22	20241113	1.15	N	048770	500	78 억	25062	N	N	N	N
149	20241204	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	-25	5	-1.21	47842114	23677	125.61	2005	2065	1997	2680	1450	2065	2020.62	0.16	0	-2872	2115	2090	2045	2020	1975	2067	1997	78	615	500	1280	5	1	15697991	320	-4.47	0.72	12	0.15	-456.00	2849.00	5170	20240131	-60.54	1986	20241113	2.72	5170	-60.54	20240131	1986	2.72	20241113	5170	-60.54	20240131	1986	2.72	20241113	1.15	N	048770	500	78 억	25062	N	N	N	N
150	20241204	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1999	-66	5	-3.20	27921430	13775	73.08	2005	2065	1998	2680	1450	2065	2026.96	0.16	0	-2876	2115	2090	2045	2020	1975	2067	1997	78	615	500	1280	1	1	15697991	314	-4.38	0.70	12	0.09	-456.00	2849.00	5170	20240131	-61.33	1986	20241113	0.65	5170	-61.33	20240131	1986	0.65	20241113	5170	-61.33	20240131	1986	0.65	20241113	1.15	N	048770	500	78 억	25062	N	N	N	N
151	20241204	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-55	5	-2.66	22069436	10855	57.59	2005	2065	1998	2680	1450	2065	2033.11	0.16	0	-2777	2115	2090	2045	2020	1975	2067	1997	78	615	500	1280	5	1	15697991	316	-4.41	0.71	12	0.07	-456.00	2849.00	5170	20240131	-61.12	1986	20241113	1.21	5170	-61.12	20240131	1986	1.21	20241113	5170	-61.12	20240131	1986	1.21	20241113	1.15	N	048770	500	78 억	25062	N	N	N	N
152	20241204	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	-35	5	-1.69	19689761	9677	51.34	2005	2065	1998	2680	1450	2065	2034.70	0.16	0	-2709	2115	2090	2045	2020	1975	2067	1997	78	615	500	1280	5	1	15697991	319	-4.45	0.71	12	0.06	-456.00	2849.00	5170	20240131	-60.74	1986	20241113	2.22	5170	-60.74	20240131	1986	2.22	20241113	5170	-60.74	20240131	1986	2.22	20241113	1.15	N	048770	500	78 억	25062	N	N	N	N
153	20241204	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2005	-60	5	-2.91	4966636	2480	13.16	2005	2020	1998	2680	1450	2065	2002.68	0.16	0	501	2115	2090	2045	2020	1975	2067	1997	78	615	500	1280	5	1	15697991	315	-4.40	0.70	12	0.02	-456.00	2849.00	5170	20240131	-61.22	1986	20241113	0.96	5170	-61.22	20240131	1986	0.96	20241113	5170	-61.22	20240131	1986	0.96	20241113	1.15	N	048770	500	78 억	25062	N	N	N	N
154	20241203	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	0	3	0.00	38466100	18849	85.07	2070	2070	2000	2680	1450	2065	2040.75	0.16	0	-527	2288	2176	2113	2001	1938	2145	1970	78	615	500	1280	5	1	15697991	324	-4.53	0.72	12	0.12	-456.00	2849.00	5170	20240131	-60.06	1986	20241113	3.98	5170	-60.06	20240131	1986	3.98	20241113	5170	-60.06	20240131	1986	3.98	20241113	1.16	N	048770	500	78 억	25554	N	N	N	N
155	20241203	150524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	0	3	0.00	34932030	17122	77.27	2070	2070	2000	2680	1450	2065	2040.18	0.16	0	-512	2288	2176	2113	2001	1938	2145	1970	78	615	500	1280	5	1	15697991	324	-4.53	0.72	12	0.11	-456.00	2849.00	5170	20240131	-60.06	1986	20241113	3.98	5170	-60.06	20240131	1986	3.98	20241113	5170	-60.06	20240131	1986	3.98	20241113	1.16	N	048770	500	78 억	25554	N	N	N	N
156	20241203	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	0	3	0.00	24579270	12106	54.63	2070	2070	2000	2680	1450	2065	2030.34	0.16	0	99	2288	2176	2113	2001	1938	2145	1970	78	615	500	1280	5	1	15697991	324	-4.53	0.72	12	0.08	-456.00	2849.00	5170	20240131	-60.06	1986	20241113	3.98	5170	-60.06	20240131	1986	3.98	20241113	5170	-60.06	20240131	1986	3.98	20241113	1.16	N	048770	500	78 억	25554	N	N	N	N
157	20241203	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	-15	5	-0.73	15059585	7428	33.52	2070	2070	2000	2680	1450	2065	2027.41	0.16	0	54	2288	2176	2113	2001	1938	2145	1970	78	615	500	1280	5	1	15697991	322	-4.50	0.72	12	0.05	-456.00	2849.00	5170	20240131	-60.35	1986	20241113	3.22	5170	-60.35	20240131	1986	3.22	20241113	5170	-60.35	20240131	1986	3.22	20241113	1.16	N	048770	500	78 억	25554	N	N	N	N
158	20241203	120528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	-35	5	-1.69	14277315	7046	31.80	2070	2070	2000	2680	1450	2065	2026.30	0.16	0	93	2288	2176	2113	2001	1938	2145	1970	78	615	500	1280	5	1	15697991	319	-4.45	0.71	12	0.04	-456.00	2849.00	5170	20240131	-60.74	1986	20241113	2.22	5170	-60.74	20240131	1986	2.22	20241113	5170	-60.74	20240131	1986	2.22	20241113	1.16	N	048770	500	78 억	25554	N	N	N	N
159	20241203	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	-30	5	-1.45	9306850	4623	20.86	2070	2070	2000	2680	1450	2065	2013.16	0.16	0	107	2288	2176	2113	2001	1938	2145	1970	78	615	500	1280	5	1	15697991	319	-4.46	0.71	12	0.03	-456.00	2849.00	5170	20240131	-60.64	1986	20241113	2.47	5170	-60.64	20240131	1986	2.47	20241113	5170	-60.64	20240131	1986	2.47	20241113	1.16	N	048770	500	78 억	25554	N	N	N	N
160	20241203	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	-10	5	-0.48	8754915	4354	19.65	2070	2070	2000	2680	1450	2065	2010.78	0.16	0	133	2288	2176	2113	2001	1938	2145	1970	78	615	500	1280	5	1	15697991	323	-4.51	0.72	12	0.03	-456.00	2849.00	5170	20240131	-60.25	1986	20241113	3.47	5170	-60.25	20240131	1986	3.47	20241113	5170	-60.25	20240131	1986	3.47	20241113	1.16	N	048770	500	78 억	25554	N	N	N	N
161	20241203	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	-15	5	-0.73	219135	106	0.48	2070	2070	2050	2680	1450	2065	2067.31	0.16	0	-65	2288	2176	2113	2001	1938	2145	1970	78	615	500	1280	5	1	15697991	322	-4.50	0.72	12	0.00	-456.00	2849.00	5170	20240131	-60.35	1986	20241113	3.22	5170	-60.35	20240131	1986	3.22	20241113	5170	-60.35	20240131	1986	3.22	20241113	1.16	N	048770	500	78 억	25554	N	N	N	N
162	20241202	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	-115	5	-5.28	46373465	22144	288.41	2155	2225	2050	2830	1530	2180	2094.18	0.16	0	362	2260	2220	2190	2150	2120	2205	2135	78	650	500	1350	5	1	15697991	324	-4.53	0.72	12	0.14	-456.00	2849.00	5170	20240131	-60.06	1986	20241113	3.98	5170	-60.06	20240131	1986	3.98	20241113	5170	-60.06	20240131	1986	3.98	20241113	1.17	N	048770	500	78 억	25180	N	N	N	N
163	20241202	150524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2085	-95	5	-4.36	32113560	15240	198.49	2155	2225	2050	2830	1530	2180	2107.19	0.16	0	575	2260	2220	2190	2150	2120	2205	2135	78	650	500	1350	5	1	15697991	327	-4.57	0.73	12	0.10	-456.00	2849.00	5170	20240131	-59.67	1986	20241113	4.98	5170	-59.67	20240131	1986	4.98	20241113	5170	-59.67	20240131	1986	4.98	20241113	1.17	N	048770	500	78 억	25180	N	N	N	N
164	20241202	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	-100	5	-4.59	31861725	15120	196.93	2155	2225	2050	2830	1530	2180	2107.26	0.16	0	581	2260	2220	2190	2150	2120	2205	2135	78	650	500	1350	5	1	15697991	327	-4.56	0.73	12	0.10	-456.00	2849.00	5170	20240131	-59.77	1986	20241113	4.73	5170	-59.77	20240131	1986	4.73	20241113	5170	-59.77	20240131	1986	4.73	20241113	1.17	N	048770	500	78 억	25180	N	N	N	N
165	20241202	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2085	-95	5	-4.36	28766235	13633	177.56	2155	2225	2050	2830	1530	2180	2110.04	0.16	0	448	2260	2220	2190	2150	2120	2205	2135	78	650	500	1350	5	1	15697991	327	-4.57	0.73	12	0.09	-456.00	2849.00	5170	20240131	-59.67	1986	20241113	4.98	5170	-59.67	20240131	1986	4.98	20241113	5170	-59.67	20240131	1986	4.98	20241113	1.17	N	048770	500	78 억	25180	N	N	N	N
166	20241202	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	-70	5	-3.21	17792865	8391	109.29	2155	2225	2050	2830	1530	2180	2120.47	0.16	0	259	2260	2220	2190	2150	2120	2205	2135	78	650	500	1350	5	1	15697991	331	-4.63	0.74	12	0.05	-456.00	2849.00	5170	20240131	-59.19	1986	20241113	6.24	5170	-59.19	20240131	1986	6.24	20241113	5170	-59.19	20240131	1986	6.24	20241113	1.17	N	048770	500	78 억	25180	N	N	N	N
167	20241202	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	-75	5	-3.44	15525715	7329	95.45	2155	2225	2050	2830	1530	2180	2118.39	0.16	0	766	2260	2220	2190	2150	2120	2205	2135	78	650	500	1350	5	1	15697991	330	-4.62	0.74	12	0.05	-456.00	2849.00	5170	20240131	-59.28	1986	20241113	5.99	5170	-59.28	20240131	1986	5.99	20241113	5170	-59.28	20240131	1986	5.99	20241113	1.17	N	048770	500	78 억	25180	N	N	N	N
168	20241202	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	-80	5	-3.67	12502915	5892	76.74	2155	2225	2050	2830	1530	2180	2122.02	0.16	0	367	2260	2220	2190	2150	2120	2205	2135	78	650	500	1350	5	1	15697991	330	-4.61	0.74	12	0.04	-456.00	2849.00	5170	20240131	-59.38	1986	20241113	5.74	5170	-59.38	20240131	1986	5.74	20241113	5170	-59.38	20240131	1986	5.74	20241113	1.17	N	048770	500	78 억	25180	N	N	N	N
169	20241202	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	10	2	0.46	1294675	593	7.72	2155	2195	2155	2830	1530	2180	2183.26	0.16	0	-155	2260	2220	2190	2150	2120	2205	2135	78	650	500	1350	5	1	15697991	344	-4.80	0.77	12	0.00	-456.00	2849.00	5170	20240131	-57.64	1986	20241113	10.27	5170	-57.64	20240131	1986	10.27	20241113	5170	-57.64	20240131	1986	10.27	20241113	1.17	N	048770	500	78 억	25180	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History