KissMeData/271830/price/prices-20241201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	marketWarningCode	shortOverheated
2	20241231	161134	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1571	12	2	0.77	31155559	19853	42.43	1570	1580	1548	2025	1092	1559	1569.31	0.85	2647	2475	1621	1589	1559	1527	1497	1575	1513	29	466	100	960	1	1	29490202	463	6.04	0.66	12	0.07	260.00	2383.00	5440	20240205	-71.12	1330	20241210	18.12	5440	-71.12	20240205	1330	18.12	20241210	5440	-71.12	20240205	1330	18.12	20241210	3.20	N	271830	100	29 억	249529	N	N	N	00	N
3	20241231	151119	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1571	12	2	0.77	31155559	19853	42.43	1570	1580	1548	2025	1092	1559	1569.31	0.85	2647	2475	1621	1589	1559	1527	1497	1575	1513	29	466	100	960	1	1	29490202	463	6.04	0.66	12	0.07	260.00	2383.00	5440	20240205	-71.12	1330	20241210	18.12	5440	-71.12	20240205	1330	18.12	20241210	5440	-71.12	20240205	1330	18.12	20241210	3.20	N	271830	100	29 억	249529	N	N	N	00	N
4	20241231	141134	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1571	12	2	0.77	31155559	19853	42.43	1570	1580	1548	2025	1092	1559	1569.31	0.85	2647	2475	1621	1589	1559	1527	1497	1575	1513	29	466	100	960	1	1	29490202	463	6.04	0.66	12	0.07	260.00	2383.00	5440	20240205	-71.12	1330	20241210	18.12	5440	-71.12	20240205	1330	18.12	20241210	5440	-71.12	20240205	1330	18.12	20241210	3.20	N	271830	100	29 억	249529	N	N	N	00	N
5	20241231	131135	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1571	12	2	0.77	31155559	19853	42.43	1570	1580	1548	2025	1092	1559	1569.31	0.85	2647	2475	1621	1589	1559	1527	1497	1575	1513	29	466	100	960	1	1	29490202	463	6.04	0.66	12	0.07	260.00	2383.00	5440	20240205	-71.12	1330	20241210	18.12	5440	-71.12	20240205	1330	18.12	20241210	5440	-71.12	20240205	1330	18.12	20241210	3.20	N	271830	100	29 억	249529	N	N	N	00	N
6	20241231	121133	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1571	12	2	0.77	31155559	19853	42.43	1570	1580	1548	2025	1092	1559	1569.31	0.85	2647	2475	1621	1589	1559	1527	1497	1575	1513	29	466	100	960	1	1	29490202	463	6.04	0.66	12	0.07	260.00	2383.00	5440	20240205	-71.12	1330	20241210	18.12	5440	-71.12	20240205	1330	18.12	20241210	5440	-71.12	20240205	1330	18.12	20241210	3.20	N	271830	100	29 억	249529	N	N	N	00	N
7	20241231	111133	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1571	12	2	0.77	31155559	19853	42.43	1570	1580	1548	2025	1092	1559	1569.31	0.85	2647	2475	1621	1589	1559	1527	1497	1575	1513	29	466	100	960	1	1	29490202	463	6.04	0.66	12	0.07	260.00	2383.00	5440	20240205	-71.12	1330	20241210	18.12	5440	-71.12	20240205	1330	18.12	20241210	5440	-71.12	20240205	1330	18.12	20241210	3.20	N	271830	100	29 억	249529	N	N	N	00	N
8	20241231	101126	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1571	12	2	0.77	31155559	19853	42.43	1570	1580	1548	2025	1092	1559	1569.31	0.85	2647	2475	1621	1589	1559	1527	1497	1575	1513	29	466	100	960	1	1	29490202	463	6.04	0.66	12	0.07	260.00	2383.00	5440	20240205	-71.12	1330	20241210	18.12	5440	-71.12	20240205	1330	18.12	20241210	5440	-71.12	20240205	1330	18.12	20241210	3.20	N	271830	100	29 억	249529	N	N	N	00	N
9	20241231	091129	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1571	12	2	0.77	31155559	19853	42.43	1570	1580	1548	2025	1092	1559	1569.31	0.85	2647	2475	1621	1589	1559	1527	1497	1575	1513	29	466	100	960	1	1	29490202	463	6.04	0.66	12	0.07	260.00	2383.00	5440	20240205	-71.12	1330	20241210	18.12	5440	-71.12	20240205	1330	18.12	20241210	5440	-71.12	20240205	1330	18.12	20241210	3.20	N	271830	100	29 억	249529	N	N	N	00	N
10	20241230	161127	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1571	12	2	0.77	31097432	19816	42.35	1570	1580	1548	2025	1092	1559	1569.31	0.84	0	2475	1621	1589	1559	1527	1497	1575	1513	29	466	100	960	1	1	29490202	463	6.04	0.66	12	0.07	260.00	2383.00	5440	20240205	-71.12	1330	20241210	18.12	5440	-71.12	20240205	1330	18.12	20241210	5440	-71.12	20240205	1330	18.12	20241210	3.20	N	271830	100	29 억	246882	N	N	N	00	N
11	20241230	151130	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1578	19	2	1.22	28684667	18280	39.07	1570	1580	1548	2025	1092	1559	1569.18	0.84	0	2160	1621	1589	1559	1527	1497	1575	1513	29	466	100	960	1	1	29490202	465	6.07	0.66	12	0.06	260.00	2383.00	5440	20240205	-70.99	1330	20241210	18.65	5440	-70.99	20240205	1330	18.65	20241210	5440	-70.99	20240205	1330	18.65	20241210	3.20	N	271830	100	29 억	246882	N	N	N	00	N
12	20241230	141131	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1570	11	2	0.71	21291263	13568	29.00	1570	1580	1548	2025	1092	1559	1569.23	0.84	0	44	1621	1589	1559	1527	1497	1575	1513	29	466	100	960	1	1	29490202	463	6.04	0.66	12	0.05	260.00	2383.00	5440	20240205	-71.14	1330	20241210	18.05	5440	-71.14	20240205	1330	18.05	20241210	5440	-71.14	20240205	1330	18.05	20241210	3.20	N	271830	100	29 억	246882	N	N	N	00	N
13	20241230	131132	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1566	7	2	0.45	19867395	12659	27.06	1570	1580	1548	2025	1092	1559	1569.43	0.84	0	-298	1621	1589	1559	1527	1497	1575	1513	29	466	100	960	1	1	29490202	462	6.02	0.66	12	0.04	260.00	2383.00	5440	20240205	-71.21	1330	20241210	17.74	5440	-71.21	20240205	1330	17.74	20241210	5440	-71.21	20240205	1330	17.74	20241210	3.20	N	271830	100	29 억	246882	N	N	N	00	N
14	20241230	121126	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1577	18	2	1.15	17919725	11418	24.40	1570	1580	1548	2025	1092	1559	1569.43	0.84	0	-185	1621	1589	1559	1527	1497	1575	1513	29	466	100	960	1	1	29490202	465	6.07	0.66	12	0.04	260.00	2383.00	5440	20240205	-71.01	1330	20241210	18.57	5440	-71.01	20240205	1330	18.57	20241210	5440	-71.01	20240205	1330	18.57	20241210	3.20	N	271830	100	29 억	246882	N	N	N	00	N
15	20241230	111128	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1580	21	2	1.35	14925153	9513	20.33	1570	1580	1548	2025	1092	1559	1568.92	0.84	0	-372	1621	1589	1559	1527	1497	1575	1513	29	466	100	960	1	1	29490202	466	6.08	0.66	12	0.03	260.00	2383.00	5440	20240205	-70.96	1330	20241210	18.80	5440	-70.96	20240205	1330	18.80	20241210	5440	-70.96	20240205	1330	18.80	20241210	3.20	N	271830	100	29 억	246882	N	N	N	00	N
16	20241230	101129	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1557	-2	5	-0.13	9512458	6081	13.00	1570	1573	1548	2025	1092	1559	1564.29	0.84	0	65	1621	1589	1559	1527	1497	1575	1513	29	466	100	960	1	1	29490202	459	5.99	0.65	12	0.02	260.00	2383.00	5440	20240205	-71.38	1330	20241210	17.07	5440	-71.38	20240205	1330	17.07	20241210	5440	-71.38	20240205	1330	17.07	20241210	3.20	N	271830	100	29 억	246882	N	N	N	00	N
17	20241230	091131	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1566	7	2	0.45	1801044	1159	2.48	1570	1570	1548	2025	1092	1559	1553.96	0.84	0	101	1621	1589	1559	1527	1497	1575	1513	29	466	100	960	1	1	29490202	462	6.02	0.66	12	0.00	260.00	2383.00	5440	20240205	-71.21	1330	20241210	17.74	5440	-71.21	20240205	1330	17.74	20241210	5440	-71.21	20240205	1330	17.74	20241210	3.20	N	271830	100	29 억	246882	N	N	N	00	N
18	20241227	161124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1559	-27	5	-1.70	72564483	46738	45.32	1591	1591	1529	2060	1111	1586	1552.58	0.85	0	-3488	1710	1648	1617	1555	1524	1632	1539	29	474	100	980	1	1	29490202	460	6.00	0.65	12	0.16	260.00	2383.00	5440	20240205	-71.34	1330	20241210	17.22	5440	-71.34	20240205	1330	17.22	20241210	5440	-71.34	20240205	1330	17.22	20241210	3.20	N	271830	100	29 억	250542	N	N	N	00	N
19	20241227	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1560	-26	5	-1.64	68054226	43845	42.51	1591	1591	1529	2060	1111	1586	1552.15	0.85	0	-3237	1710	1648	1617	1555	1524	1632	1539	29	474	100	980	1	1	29490202	460	6.00	0.65	12	0.15	260.00	2383.00	5440	20240205	-71.32	1330	20241210	17.29	5440	-71.32	20240205	1330	17.29	20241210	5440	-71.32	20240205	1330	17.29	20241210	3.20	N	271830	100	29 억	250542	N	N	N	00	N
20	20241227	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1562	-24	5	-1.51	63451996	40890	39.65	1591	1591	1529	2060	1111	1586	1551.77	0.85	0	-2365	1710	1648	1617	1555	1524	1632	1539	29	474	100	980	1	1	29490202	461	6.01	0.66	12	0.14	260.00	2383.00	5440	20240205	-71.29	1330	20241210	17.44	5440	-71.29	20240205	1330	17.44	20241210	5440	-71.29	20240205	1330	17.44	20241210	3.20	N	271830	100	29 억	250542	N	N	N	00	N
21	20241227	131124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1538	-48	5	-3.03	60761540	39158	37.97	1591	1591	1529	2060	1111	1586	1551.70	0.85	0	-1755	1710	1648	1617	1555	1524	1632	1539	29	474	100	980	1	1	29490202	454	5.92	0.65	12	0.13	260.00	2383.00	5440	20240205	-71.73	1330	20241210	15.64	5440	-71.73	20240205	1330	15.64	20241210	5440	-71.73	20240205	1330	15.64	20241210	3.20	N	271830	100	29 억	250542	N	N	N	00	N
22	20241227	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1539	-47	5	-2.96	56505559	36391	35.29	1591	1591	1530	2060	1111	1586	1552.73	0.85	0	-1070	1710	1648	1617	1555	1524	1632	1539	29	474	100	980	1	1	29490202	454	5.92	0.65	12	0.12	260.00	2383.00	5440	20240205	-71.71	1330	20241210	15.71	5440	-71.71	20240205	1330	15.71	20241210	5440	-71.71	20240205	1330	15.71	20241210	3.20	N	271830	100	29 억	250542	N	N	N	00	N
23	20241227	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1563	-23	5	-1.45	33951853	21809	21.15	1591	1591	1551	2060	1111	1586	1556.78	0.85	0	-434	1710	1648	1617	1555	1524	1632	1539	29	474	100	980	1	1	29490202	461	6.01	0.66	12	0.07	260.00	2383.00	5440	20240205	-71.27	1330	20241210	17.52	5440	-71.27	20240205	1330	17.52	20241210	5440	-71.27	20240205	1330	17.52	20241210	3.20	N	271830	100	29 억	250542	N	N	N	00	N
24	20241227	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1567	-19	5	-1.20	23380906	15016	14.56	1591	1591	1552	2060	1111	1586	1557.07	0.85	0	-971	1710	1648	1617	1555	1524	1632	1539	29	474	100	980	1	1	29490202	462	6.03	0.66	12	0.05	260.00	2383.00	5440	20240205	-71.19	1330	20241210	17.82	5440	-71.19	20240205	1330	17.82	20241210	5440	-71.19	20240205	1330	17.82	20241210	3.20	N	271830	100	29 억	250542	N	N	N	00	N
25	20241227	091127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1585	-1	5	-0.06	1455165	918	0.89	1591	1591	1576	2060	1111	1586	1585.15	0.85	0	-843	1710	1648	1617	1555	1524	1632	1539	29	474	100	980	1	1	29490202	467	6.10	0.67	12	0.00	260.00	2383.00	5440	20240205	-70.86	1330	20241210	19.17	5440	-70.86	20240205	1330	19.17	20241210	5440	-70.86	20240205	1330	19.17	20241210	3.20	N	271830	100	29 억	250542	N	N	N	00	N
26	20241226	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1586	-18	5	-1.12	166301072	102901	548.89	1615	1679	1586	2085	1123	1604	1616.13	0.85	0	-465	1648	1626	1603	1581	1558	1637	1592	29	481	100	990	1	1	29490202	468	6.10	0.67	12	0.35	260.00	2383.00	5440	20240205	-70.85	1330	20241210	19.25	5440	-70.85	20240205	1330	19.25	20241210	5440	-70.85	20240205	1330	19.25	20241210	3.18	N	271830	100	29 억	250216	N	N	N	00	N
27	20241226	151116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1606	2	2	0.12	152903109	94495	504.05	1615	1679	1604	2085	1123	1604	1618.11	0.85	0	3972	1648	1626	1603	1581	1558	1637	1592	29	481	100	990	1	1	29490202	474	6.18	0.67	12	0.32	260.00	2383.00	5440	20240205	-70.48	1330	20241210	20.75	5440	-70.48	20240205	1330	20.75	20241210	5440	-70.48	20240205	1330	20.75	20241210	3.18	N	271830	100	29 억	250216	N	N	N	00	N
28	20241226	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1607	3	2	0.19	141852905	87647	467.53	1615	1679	1604	2085	1123	1604	1618.46	0.85	0	5507	1648	1626	1603	1581	1558	1637	1592	29	481	100	990	1	1	29490202	474	6.18	0.67	12	0.30	260.00	2383.00	5440	20240205	-70.46	1330	20241210	20.83	5440	-70.46	20240205	1330	20.83	20241210	5440	-70.46	20240205	1330	20.83	20241210	3.18	N	271830	100	29 억	250216	N	N	N	00	N
29	20241226	131115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1625	21	2	1.31	128861018	79565	424.41	1615	1679	1604	2085	1123	1604	1619.57	0.85	0	4572	1648	1626	1603	1581	1558	1637	1592	29	481	100	990	1	1	29490202	479	6.25	0.68	12	0.27	260.00	2383.00	5440	20240205	-70.13	1330	20241210	22.18	5440	-70.13	20240205	1330	22.18	20241210	5440	-70.13	20240205	1330	22.18	20241210	3.18	N	271830	100	29 억	250216	N	N	N	00	N
30	20241226	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1622	18	2	1.12	83024429	51147	272.83	1615	1679	1604	2085	1123	1604	1623.25	0.85	0	6034	1648	1626	1603	1581	1558	1637	1592	29	481	100	990	1	1	29490202	478	6.24	0.68	12	0.17	260.00	2383.00	5440	20240205	-70.18	1330	20241210	21.95	5440	-70.18	20240205	1330	21.95	20241210	5440	-70.18	20240205	1330	21.95	20241210	3.18	N	271830	100	29 억	250216	N	N	N	00	N
31	20241226	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1635	31	2	1.93	67803728	41783	222.88	1615	1679	1604	2085	1123	1604	1622.76	0.85	0	6331	1648	1626	1603	1581	1558	1637	1592	29	481	100	990	1	1	29490202	482	6.29	0.69	12	0.14	260.00	2383.00	5440	20240205	-69.94	1330	20241210	22.93	5440	-69.94	20240205	1330	22.93	20241210	5440	-69.94	20240205	1330	22.93	20241210	3.18	N	271830	100	29 억	250216	N	N	N	00	N
32	20241226	101115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1630	26	2	1.62	49183495	30425	162.29	1615	1630	1604	2085	1123	1604	1616.55	0.85	0	6082	1648	1626	1603	1581	1558	1637	1592	29	481	100	990	1	1	29490202	481	6.27	0.68	12	0.10	260.00	2383.00	5440	20240205	-70.04	1330	20241210	22.56	5440	-70.04	20240205	1330	22.56	20241210	5440	-70.04	20240205	1330	22.56	20241210	3.18	N	271830	100	29 억	250216	N	N	N	00	N
33	20241226	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1620	16	2	1.00	16026878	9916	52.89	1615	1630	1604	2085	1123	1604	1616.26	0.85	0	1978	1648	1626	1603	1581	1558	1637	1592	29	481	100	990	1	1	29490202	478	6.23	0.68	12	0.03	260.00	2383.00	5440	20240205	-70.22	1330	20241210	21.80	5440	-70.22	20240205	1330	21.80	20241210	5440	-70.22	20240205	1330	21.80	20241210	3.18	N	271830	100	29 억	250216	N	N	N	00	N
34	20241224	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1604	7	2	0.44	28890910	18017	31.14	1597	1625	1580	2075	1118	1597	1603.54	0.87	0	-6070	1635	1615	1600	1580	1565	1608	1573	29	478	100	990	1	1	29490202	473	6.17	0.67	12	0.06	260.00	2383.00	5440	20240205	-70.51	1330	20241210	20.60	5440	-70.51	20240205	1330	20.60	20241210	5440	-70.51	20240205	1330	20.60	20241210	3.21	N	271830	100	29 억	256286	N	N	N	00	N
35	20241224	151113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1594	-3	5	-0.19	26090485	16267	28.11	1597	1625	1580	2075	1118	1597	1603.89	0.87	0	-5265	1635	1615	1600	1580	1565	1608	1573	29	478	100	990	1	1	29490202	470	6.13	0.67	12	0.06	260.00	2383.00	5440	20240205	-70.70	1330	20241210	19.85	5440	-70.70	20240205	1330	19.85	20241210	5440	-70.70	20240205	1330	19.85	20241210	3.21	N	271830	100	29 억	256286	N	N	N	00	N
36	20241224	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1605	8	2	0.50	19622024	12195	21.07	1597	1625	1597	2075	1118	1597	1609.02	0.87	0	-4427	1635	1615	1600	1580	1565	1608	1573	29	478	100	990	1	1	29490202	473	6.17	0.67	12	0.04	260.00	2383.00	5440	20240205	-70.50	1330	20241210	20.68	5440	-70.50	20240205	1330	20.68	20241210	5440	-70.50	20240205	1330	20.68	20241210	3.21	N	271830	100	29 억	256286	N	N	N	00	N
37	20241224	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1605	8	2	0.50	15026879	9325	16.11	1597	1625	1597	2075	1118	1597	1611.46	0.87	0	-1867	1635	1615	1600	1580	1565	1608	1573	29	478	100	990	1	1	29490202	473	6.17	0.67	12	0.03	260.00	2383.00	5440	20240205	-70.50	1330	20241210	20.68	5440	-70.50	20240205	1330	20.68	20241210	5440	-70.50	20240205	1330	20.68	20241210	3.21	N	271830	100	29 억	256286	N	N	N	00	N
38	20241224	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1602	5	2	0.31	13848660	8592	14.85	1597	1625	1597	2075	1118	1597	1611.81	0.87	0	-1694	1635	1615	1600	1580	1565	1608	1573	29	478	100	990	1	1	29490202	472	6.16	0.67	12	0.03	260.00	2383.00	5440	20240205	-70.55	1330	20241210	20.45	5440	-70.55	20240205	1330	20.45	20241210	5440	-70.55	20240205	1330	20.45	20241210	3.21	N	271830	100	29 억	256286	N	N	N	00	N
39	20241224	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1605	8	2	0.50	9708024	6009	10.38	1597	1625	1597	2075	1118	1597	1615.58	0.87	0	-1630	1635	1615	1600	1580	1565	1608	1573	29	478	100	990	1	1	29490202	473	6.17	0.67	12	0.02	260.00	2383.00	5440	20240205	-70.50	1330	20241210	20.68	5440	-70.50	20240205	1330	20.68	20241210	5440	-70.50	20240205	1330	20.68	20241210	3.21	N	271830	100	29 억	256286	N	N	N	00	N
40	20241224	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1615	18	2	1.13	7657324	4739	8.19	1597	1625	1597	2075	1118	1597	1615.81	0.87	0	-538	1635	1615	1600	1580	1565	1608	1573	29	478	100	990	1	1	29490202	476	6.21	0.68	12	0.02	260.00	2383.00	5440	20240205	-70.31	1330	20241210	21.43	5440	-70.31	20240205	1330	21.43	20241210	5440	-70.31	20240205	1330	21.43	20241210	3.21	N	271830	100	29 억	256286	N	N	N	00	N
41	20241224	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1622	25	2	1.57	5174745	3195	5.52	1597	1625	1597	2075	1118	1597	1619.64	0.87	0	-434	1635	1615	1600	1580	1565	1608	1573	29	478	100	990	1	1	29490202	478	6.24	0.68	12	0.01	260.00	2383.00	5440	20240205	-70.18	1330	20241210	21.95	5440	-70.18	20240205	1330	21.95	20241210	5440	-70.18	20240205	1330	21.95	20241210	3.21	N	271830	100	29 억	256286	N	N	N	00	N
42	20241223	161104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1597	-19	5	-1.18	92565436	57767	192.42	1599	1620	1585	2100	1132	1616	1602.46	0.83	0	13209	1662	1638	1622	1598	1582	1631	1591	29	484	100	1000	1	1	29490202	471	6.14	0.67	12	0.20	260.00	2383.00	5440	20240205	-70.64	1330	20241210	20.08	5440	-70.64	20240205	1330	20.08	20241210	5440	-70.64	20240205	1330	20.08	20241210	3.21	N	271830	100	29 억	243531	N	N	N	00	N
43	20241223	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1619	3	2	0.19	83032182	51813	172.58	1599	1620	1585	2100	1132	1616	1602.54	0.83	0	13669	1662	1638	1622	1598	1582	1631	1591	29	484	100	1000	1	1	29490202	477	6.23	0.68	12	0.18	260.00	2383.00	5440	20240205	-70.24	1330	20241210	21.73	5440	-70.24	20240205	1330	21.73	20241210	5440	-70.24	20240205	1330	21.73	20241210	3.21	N	271830	100	29 억	243531	N	N	N	00	N
44	20241223	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1599	-17	5	-1.05	72773483	45443	151.37	1599	1620	1585	2100	1132	1616	1601.42	0.83	0	14912	1662	1638	1622	1598	1582	1631	1591	29	484	100	1000	1	1	29490202	472	6.15	0.67	12	0.15	260.00	2383.00	5440	20240205	-70.61	1330	20241210	20.23	5440	-70.61	20240205	1330	20.23	20241210	5440	-70.61	20240205	1330	20.23	20241210	3.21	N	271830	100	29 억	243531	N	N	N	00	N
45	20241223	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1620	4	2	0.25	47090810	29353	97.77	1599	1620	1585	2100	1132	1616	1604.29	0.83	0	5899	1662	1638	1622	1598	1582	1631	1591	29	484	100	1000	1	1	29490202	478	6.23	0.68	12	0.10	260.00	2383.00	5440	20240205	-70.22	1330	20241210	21.80	5440	-70.22	20240205	1330	21.80	20241210	5440	-70.22	20240205	1330	21.80	20241210	3.21	N	271830	100	29 억	243531	N	N	N	00	N
46	20241223	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1616	0	3	0.00	32241136	20142	67.09	1599	1620	1585	2100	1132	1616	1600.69	0.83	0	4522	1662	1638	1622	1598	1582	1631	1591	29	484	100	1000	1	1	29490202	477	6.22	0.68	12	0.07	260.00	2383.00	5440	20240205	-70.29	1330	20241210	21.50	5440	-70.29	20240205	1330	21.50	20241210	5440	-70.29	20240205	1330	21.50	20241210	3.21	N	271830	100	29 억	243531	N	N	N	00	N
47	20241223	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1616	0	3	0.00	28686738	17937	59.75	1599	1620	1585	2100	1132	1616	1599.31	0.83	0	4242	1662	1638	1622	1598	1582	1631	1591	29	484	100	1000	1	1	29490202	477	6.22	0.68	12	0.06	260.00	2383.00	5440	20240205	-70.29	1330	20241210	21.50	5440	-70.29	20240205	1330	21.50	20241210	5440	-70.29	20240205	1330	21.50	20241210	3.21	N	271830	100	29 억	243531	N	N	N	00	N
48	20241223	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1596	-20	5	-1.24	16229142	10170	33.88	1599	1620	1585	2100	1132	1616	1595.79	0.83	0	-155	1662	1638	1622	1598	1582	1631	1591	29	484	100	1000	1	1	29490202	471	6.14	0.67	12	0.03	260.00	2383.00	5440	20240205	-70.66	1330	20241210	20.00	5440	-70.66	20240205	1330	20.00	20241210	5440	-70.66	20240205	1330	20.00	20241210	3.21	N	271830	100	29 억	243531	N	N	N	00	N
49	20241223	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1609	-7	5	-0.43	5073305	3166	10.55	1599	1620	1599	2100	1132	1616	1602.43	0.83	0	1066	1662	1638	1622	1598	1582	1631	1591	29	484	100	1000	1	1	29490202	474	6.19	0.68	12	0.01	260.00	2383.00	5440	20240205	-70.42	1330	20241210	20.98	5440	-70.42	20240205	1330	20.98	20241210	5440	-70.42	20240205	1330	20.98	20241210	3.21	N	271830	100	29 억	243531	N	N	N	00	N
50	20241220	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1616	-44	5	-2.65	48580100	30021	42.18	1646	1646	1606	2155	1162	1660	1618.20	0.84	0	-4970	1738	1699	1660	1621	1582	1679	1601	29	495	100	1020	1	1	29490202	477	6.22	0.68	12	0.10	260.00	2383.00	5440	20240205	-70.29	1330	20241210	21.50	5440	-70.29	20240205	1330	21.50	20241210	5440	-70.29	20240205	1330	21.50	20241210	3.19	N	271830	100	29 억	248501	N	N	N	00	N
51	20241220	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1616	-44	5	-2.65	44293601	27368	38.45	1646	1646	1606	2155	1162	1660	1618.44	0.84	0	-4383	1738	1699	1660	1621	1582	1679	1601	29	495	100	1020	1	1	29490202	477	6.22	0.68	12	0.09	260.00	2383.00	5440	20240205	-70.29	1330	20241210	21.50	5440	-70.29	20240205	1330	21.50	20241210	5440	-70.29	20240205	1330	21.50	20241210	3.19	N	271830	100	29 억	248501	N	N	N	00	N
52	20241220	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1624	-36	5	-2.17	27778324	17122	24.06	1646	1646	1609	2155	1162	1660	1622.38	0.84	0	-3216	1738	1699	1660	1621	1582	1679	1601	29	495	100	1020	1	1	29490202	479	6.25	0.68	12	0.06	260.00	2383.00	5440	20240205	-70.15	1330	20241210	22.11	5440	-70.15	20240205	1330	22.11	20241210	5440	-70.15	20240205	1330	22.11	20241210	3.19	N	271830	100	29 억	248501	N	N	N	00	N
53	20241220	131058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1625	-35	5	-2.11	17029725	10467	14.71	1646	1646	1617	2155	1162	1660	1626.99	0.84	0	-2670	1738	1699	1660	1621	1582	1679	1601	29	495	100	1020	1	1	29490202	479	6.25	0.68	12	0.04	260.00	2383.00	5440	20240205	-70.13	1330	20241210	22.18	5440	-70.13	20240205	1330	22.18	20241210	5440	-70.13	20240205	1330	22.18	20241210	3.19	N	271830	100	29 억	248501	N	N	N	00	N
54	20241220	121057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1633	-27	5	-1.63	13895516	8532	11.99	1646	1646	1620	2155	1162	1660	1628.64	0.84	0	-2732	1738	1699	1660	1621	1582	1679	1601	29	495	100	1020	1	1	29490202	482	6.28	0.69	12	0.03	260.00	2383.00	5440	20240205	-69.98	1330	20241210	22.78	5440	-69.98	20240205	1330	22.78	20241210	5440	-69.98	20240205	1330	22.78	20241210	3.19	N	271830	100	29 억	248501	N	N	N	00	N
55	20241220	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1635	-25	5	-1.51	13008036	7987	11.22	1646	1646	1620	2155	1162	1660	1628.65	0.84	0	-2801	1738	1699	1660	1621	1582	1679	1601	29	495	100	1020	1	1	29490202	482	6.29	0.69	12	0.03	260.00	2383.00	5440	20240205	-69.94	1330	20241210	22.93	5440	-69.94	20240205	1330	22.93	20241210	5440	-69.94	20240205	1330	22.93	20241210	3.19	N	271830	100	29 억	248501	N	N	N	00	N
56	20241220	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1633	-27	5	-1.63	5494468	3373	4.74	1646	1646	1620	2155	1162	1660	1628.96	0.84	0	-909	1738	1699	1660	1621	1582	1679	1601	29	495	100	1020	1	1	29490202	482	6.28	0.69	12	0.01	260.00	2383.00	5440	20240205	-69.98	1330	20241210	22.78	5440	-69.98	20240205	1330	22.78	20241210	5440	-69.98	20240205	1330	22.78	20241210	3.19	N	271830	100	29 억	248501	N	N	N	00	N
57	20241220	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1645	-15	5	-0.90	725023	441	0.62	1646	1646	1638	2155	1162	1660	1644.04	0.84	0	-63	1738	1699	1660	1621	1582	1679	1601	29	495	100	1020	1	1	29490202	485	6.33	0.69	12	0.00	260.00	2383.00	5440	20240205	-69.76	1330	20241210	23.68	5440	-69.76	20240205	1330	23.68	20241210	5440	-69.76	20240205	1330	23.68	20241210	3.19	N	271830	100	29 억	248501	N	N	N	00	N
58	20241219	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1660	-51	5	-2.98	115401930	70244	49.66	1666	1699	1621	2220	1198	1711	1642.86	0.92	0	-23735	1806	1758	1669	1621	1532	1782	1645	29	509	100	1060	1	1	29490202	490	6.38	0.70	12	0.24	260.00	2383.00	5440	20240205	-69.49	1330	20241210	24.81	5440	-69.49	20240205	1330	24.81	20241210	5440	-69.49	20240205	1330	24.81	20241210	3.19	N	271830	100	29 억	271936	N	N	N	00	N
59	20241219	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1648	-63	5	-3.68	111233713	67731	47.89	1666	1699	1621	2220	1198	1711	1642.29	0.92	0	-22960	1806	1758	1669	1621	1532	1782	1645	29	509	100	1060	1	1	29490202	486	6.34	0.69	12	0.23	260.00	2383.00	5440	20240205	-69.71	1330	20241210	23.91	5440	-69.71	20240205	1330	23.91	20241210	5440	-69.71	20240205	1330	23.91	20241210	3.19	N	271830	100	29 억	271936	N	N	N	00	N
60	20241219	141055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1635	-76	5	-4.44	93223022	56782	40.14	1666	1699	1621	2220	1198	1711	1641.77	0.92	0	-17062	1806	1758	1669	1621	1532	1782	1645	29	509	100	1060	1	1	29490202	482	6.29	0.69	12	0.19	260.00	2383.00	5440	20240205	-69.94	1330	20241210	22.93	5440	-69.94	20240205	1330	22.93	20241210	5440	-69.94	20240205	1330	22.93	20241210	3.19	N	271830	100	29 억	271936	N	N	N	00	N
61	20241219	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1656	-55	5	-3.21	92946798	56614	40.03	1666	1699	1621	2220	1198	1711	1641.76	0.92	0	-17019	1806	1758	1669	1621	1532	1782	1645	29	509	100	1060	1	1	29490202	488	6.37	0.69	12	0.19	260.00	2383.00	5440	20240205	-69.56	1330	20241210	24.51	5440	-69.56	20240205	1330	24.51	20241210	5440	-69.56	20240205	1330	24.51	20241210	3.19	N	271830	100	29 억	271936	N	N	N	00	N
62	20241219	121056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1650	-61	5	-3.57	87893915	53552	37.86	1666	1699	1621	2220	1198	1711	1641.28	0.92	0	-15658	1806	1758	1669	1621	1532	1782	1645	29	509	100	1060	1	1	29490202	487	6.35	0.69	12	0.18	260.00	2383.00	5440	20240205	-69.67	1330	20241210	24.06	5440	-69.67	20240205	1330	24.06	20241210	5440	-69.67	20240205	1330	24.06	20241210	3.19	N	271830	100	29 억	271936	N	N	N	00	N
63	20241219	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1653	-58	5	-3.39	82931463	50533	35.73	1666	1699	1621	2220	1198	1711	1641.13	0.92	0	-15312	1806	1758	1669	1621	1532	1782	1645	29	509	100	1060	1	1	29490202	487	6.36	0.69	12	0.17	260.00	2383.00	5440	20240205	-69.61	1330	20241210	24.29	5440	-69.61	20240205	1330	24.29	20241210	5440	-69.61	20240205	1330	24.29	20241210	3.19	N	271830	100	29 억	271936	N	N	N	00	N
64	20241219	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1644	-67	5	-3.92	41392895	25056	17.71	1666	1699	1630	2220	1198	1711	1652.02	0.92	0	675	1806	1758	1669	1621	1532	1782	1645	29	509	100	1060	1	1	29490202	485	6.32	0.69	12	0.08	260.00	2383.00	5440	20240205	-69.78	1330	20241210	23.61	5440	-69.78	20240205	1330	23.61	20241210	5440	-69.78	20240205	1330	23.61	20241210	3.19	N	271830	100	29 억	271936	N	N	N	00	N
65	20241219	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1656	-55	5	-3.21	10115443	6046	4.27	1666	1699	1656	2220	1198	1711	1673.08	0.92	0	-1437	1806	1758	1669	1621	1532	1782	1645	29	509	100	1060	1	1	29490202	488	6.37	0.69	12	0.02	260.00	2383.00	5440	20240205	-69.56	1330	20241210	24.51	5440	-69.56	20240205	1330	24.51	20241210	5440	-69.56	20240205	1330	24.51	20241210	3.19	N	271830	100	29 억	271936	N	N	N	00	N
66	20241218	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1711	134	2	8.50	232898639	140485	534.51	1580	1717	1580	2050	1104	1577	1657.67	0.84	0	25134	1597	1587	1569	1559	1541	1592	1564	29	473	100	970	1	1	29490202	505	6.58	0.72	12	0.48	260.00	2383.00	5440	20240205	-68.55	1330	20241210	28.65	5440	-68.55	20240205	1330	28.65	20241210	5440	-68.55	20240205	1330	28.65	20241210	3.26	N	271830	100	29 억	247495	N	N	N	00	N
67	20241218	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1714	137	2	8.69	191585835	116227	442.21	1580	1717	1580	2050	1104	1577	1648.38	0.84	0	23636	1597	1587	1569	1559	1541	1592	1564	29	473	100	970	1	1	29490202	505	6.59	0.72	12	0.39	260.00	2383.00	5440	20240205	-68.49	1330	20241210	28.87	5440	-68.49	20240205	1330	28.87	20241210	5440	-68.49	20240205	1330	28.87	20241210	3.26	N	271830	100	29 억	247495	N	N	N	00	N
68	20241218	141052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1648	71	2	4.50	124636571	76597	291.43	1580	1656	1580	2050	1104	1577	1627.17	0.84	0	20751	1597	1587	1569	1559	1541	1592	1564	29	473	100	970	1	1	29490202	486	6.34	0.69	12	0.26	260.00	2383.00	5440	20240205	-69.71	1330	20241210	23.91	5440	-69.71	20240205	1330	23.91	20241210	5440	-69.71	20240205	1330	23.91	20241210	3.26	N	271830	100	29 억	247495	N	N	N	00	N
69	20241218	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1632	55	2	3.49	86040916	53097	202.02	1580	1645	1580	2050	1104	1577	1620.45	0.84	0	6382	1597	1587	1569	1559	1541	1592	1564	29	473	100	970	1	1	29490202	481	6.28	0.68	12	0.18	260.00	2383.00	5440	20240205	-70.00	1330	20241210	22.71	5440	-70.00	20240205	1330	22.71	20241210	5440	-70.00	20240205	1330	22.71	20241210	3.26	N	271830	100	29 억	247495	N	N	N	00	N
70	20241218	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1613	36	2	2.28	61690716	38089	144.92	1580	1645	1580	2050	1104	1577	1619.65	0.84	0	10684	1597	1587	1569	1559	1541	1592	1564	29	473	100	970	1	1	29490202	476	6.20	0.68	12	0.13	260.00	2383.00	5440	20240205	-70.35	1330	20241210	21.28	5440	-70.35	20240205	1330	21.28	20241210	5440	-70.35	20240205	1330	21.28	20241210	3.26	N	271830	100	29 억	247495	N	N	N	00	N
71	20241218	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1625	48	2	3.04	54097411	33383	127.01	1580	1645	1580	2050	1104	1577	1620.51	0.84	0	10774	1597	1587	1569	1559	1541	1592	1564	29	473	100	970	1	1	29490202	479	6.25	0.68	12	0.11	260.00	2383.00	5440	20240205	-70.13	1330	20241210	22.18	5440	-70.13	20240205	1330	22.18	20241210	5440	-70.13	20240205	1330	22.18	20241210	3.26	N	271830	100	29 억	247495	N	N	N	00	N
72	20241218	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1629	52	2	3.30	43666604	26978	102.64	1580	1645	1580	2050	1104	1577	1618.60	0.84	0	8829	1597	1587	1569	1559	1541	1592	1564	29	473	100	970	1	1	29490202	480	6.27	0.68	12	0.09	260.00	2383.00	5440	20240205	-70.06	1330	20241210	22.48	5440	-70.06	20240205	1330	22.48	20241210	5440	-70.06	20240205	1330	22.48	20241210	3.26	N	271830	100	29 억	247495	N	N	N	00	N
73	20241218	091055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1600	23	2	1.46	4365262	2738	10.42	1580	1600	1580	2050	1104	1577	1594.33	0.84	0	535	1597	1587	1569	1559	1541	1592	1564	29	473	100	970	1	1	29490202	472	6.15	0.67	12	0.01	260.00	2383.00	5440	20240205	-70.59	1330	20241210	20.30	5440	-70.59	20240205	1330	20.30	20241210	5440	-70.59	20240205	1330	20.30	20241210	3.26	N	271830	100	29 억	247495	N	N	N	00	N
74	20241217	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1577	26	2	1.68	41258875	26281	47.77	1551	1579	1551	2015	1086	1551	1569.91	0.84	0	-1635	1656	1603	1577	1524	1498	1590	1511	29	464	100	960	1	1	29490202	465	6.07	0.66	12	0.09	260.00	2383.00	5440	20240205	-71.01	1330	20241210	18.57	5440	-71.01	20240205	1330	18.57	20241210	5440	-71.01	20240205	1330	18.57	20241210	3.32	N	271830	100	29 억	249130	N	N	N	00	N
75	20241217	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1576	25	2	1.61	36515988	23273	42.31	1551	1579	1551	2015	1086	1551	1569.03	0.84	0	-1704	1656	1603	1577	1524	1498	1590	1511	29	464	100	960	1	1	29490202	465	6.06	0.66	12	0.08	260.00	2383.00	5440	20240205	-71.03	1330	20241210	18.50	5440	-71.03	20240205	1330	18.50	20241210	5440	-71.03	20240205	1330	18.50	20241210	3.32	N	271830	100	29 억	249130	N	N	N	00	N
76	20241217	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1579	28	2	1.81	32508045	20727	37.68	1551	1579	1551	2015	1086	1551	1568.39	0.84	0	-493	1656	1603	1577	1524	1498	1590	1511	29	464	100	960	1	1	29490202	466	6.07	0.66	12	0.07	260.00	2383.00	5440	20240205	-70.97	1330	20241210	18.72	5440	-70.97	20240205	1330	18.72	20241210	5440	-70.97	20240205	1330	18.72	20241210	3.32	N	271830	100	29 억	249130	N	N	N	00	N
77	20241217	131039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1568	17	2	1.10	21898890	13982	25.42	1551	1570	1551	2015	1086	1551	1566.22	0.84	0	-1576	1656	1603	1577	1524	1498	1590	1511	29	464	100	960	1	1	29490202	462	6.03	0.66	12	0.05	260.00	2383.00	5440	20240205	-71.18	1330	20241210	17.89	5440	-71.18	20240205	1330	17.89	20241210	5440	-71.18	20240205	1330	17.89	20241210	3.32	N	271830	100	29 억	249130	N	N	N	00	N
78	20241217	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1560	9	2	0.58	21516141	13738	24.97	1551	1570	1551	2015	1086	1551	1566.18	0.84	0	-1467	1656	1603	1577	1524	1498	1590	1511	29	464	100	960	1	1	29490202	460	6.00	0.65	12	0.05	260.00	2383.00	5440	20240205	-71.32	1330	20241210	17.29	5440	-71.32	20240205	1330	17.29	20241210	5440	-71.32	20240205	1330	17.29	20241210	3.32	N	271830	100	29 억	249130	N	N	N	00	N
79	20241217	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1561	10	2	0.64	16370764	10454	19.00	1551	1570	1551	2015	1086	1551	1565.98	0.84	0	-1388	1656	1603	1577	1524	1498	1590	1511	29	464	100	960	1	1	29490202	460	6.00	0.66	12	0.04	260.00	2383.00	5440	20240205	-71.31	1330	20241210	17.37	5440	-71.31	20240205	1330	17.37	20241210	5440	-71.31	20240205	1330	17.37	20241210	3.32	N	271830	100	29 억	249130	N	N	N	00	N
80	20241217	101033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1568	17	2	1.10	5686193	3639	6.62	1551	1568	1551	2015	1086	1551	1562.57	0.84	0	819	1656	1603	1577	1524	1498	1590	1511	29	464	100	960	1	1	29490202	462	6.03	0.66	12	0.01	260.00	2383.00	5440	20240205	-71.18	1330	20241210	17.89	5440	-71.18	20240205	1330	17.89	20241210	5440	-71.18	20240205	1330	17.89	20241210	3.32	N	271830	100	29 억	249130	N	N	N	00	N
81	20241217	091049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1558	7	2	0.45	562719	361	0.66	1551	1560	1551	2015	1086	1551	1558.78	0.84	0	-135	1656	1603	1577	1524	1498	1590	1511	29	464	100	960	1	1	29490202	459	5.99	0.65	12	0.00	260.00	2383.00	5440	20240205	-71.36	1330	20241210	17.14	5440	-71.36	20240205	1330	17.14	20241210	5440	-71.36	20240205	1330	17.14	20241210	3.32	N	271830	100	29 억	249130	N	N	N	00	N
82	20241216	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1551	-23	5	-1.46	86653701	54568	86.53	1574	1630	1551	2045	1102	1574	1588.20	0.88	0	-10574	1628	1600	1547	1519	1466	1615	1534	29	471	100	970	1	1	29490202	457	5.97	0.65	12	0.19	260.00	2383.00	5440	20240205	-71.49	1330	20241210	16.62	5440	-71.49	20240205	1330	16.62	20241210	5440	-71.49	20240205	1330	16.62	20241210	3.33	N	271830	100	29 억	259704	N	N	N	00	N
83	20241216	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1592	18	2	1.14	77546532	48706	77.23	1574	1630	1554	2045	1102	1574	1592.14	0.88	0	-5188	1628	1600	1547	1519	1466	1615	1534	29	471	100	970	1	1	29490202	469	6.12	0.67	12	0.17	260.00	2383.00	5440	20240205	-70.74	1330	20241210	19.70	5440	-70.74	20240205	1330	19.70	20241210	5440	-70.74	20240205	1330	19.70	20241210	3.33	N	271830	100	29 억	259704	N	N	N	00	N
84	20241216	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1608	34	2	2.16	48331976	30193	47.88	1574	1630	1574	2045	1102	1574	1600.77	0.88	0	-10956	1628	1600	1547	1519	1466	1615	1534	29	471	100	970	1	1	29490202	474	6.18	0.67	12	0.10	260.00	2383.00	5440	20240205	-70.44	1330	20241210	20.90	5440	-70.44	20240205	1330	20.90	20241210	5440	-70.44	20240205	1330	20.90	20241210	3.33	N	271830	100	29 억	259704	N	N	N	00	N
85	20241216	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1609	35	2	2.22	46420127	28995	45.98	1574	1630	1574	2045	1102	1574	1600.97	0.88	0	-11621	1628	1600	1547	1519	1466	1615	1534	29	471	100	970	1	1	29490202	474	6.19	0.68	12	0.10	260.00	2383.00	5440	20240205	-70.42	1330	20241210	20.98	5440	-70.42	20240205	1330	20.98	20241210	5440	-70.42	20240205	1330	20.98	20241210	3.33	N	271830	100	29 억	259704	N	N	N	00	N
86	20241216	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1595	21	2	1.33	42091394	26299	41.70	1574	1630	1574	2045	1102	1574	1600.49	0.88	0	-11724	1628	1600	1547	1519	1466	1615	1534	29	471	100	970	1	1	29490202	470	6.13	0.67	12	0.09	260.00	2383.00	5440	20240205	-70.68	1330	20241210	19.92	5440	-70.68	20240205	1330	19.92	20241210	5440	-70.68	20240205	1330	19.92	20241210	3.33	N	271830	100	29 억	259704	N	N	N	00	N
87	20241216	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1596	22	2	1.40	36511472	22808	36.17	1574	1630	1574	2045	1102	1574	1600.82	0.88	0	-11354	1628	1600	1547	1519	1466	1615	1534	29	471	100	970	1	1	29490202	471	6.14	0.67	12	0.08	260.00	2383.00	5440	20240205	-70.66	1330	20241210	20.00	5440	-70.66	20240205	1330	20.00	20241210	5440	-70.66	20240205	1330	20.00	20241210	3.33	N	271830	100	29 억	259704	N	N	N	00	N
88	20241216	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1616	42	2	2.67	20741898	12987	20.59	1574	1630	1574	2045	1102	1574	1597.13	0.88	0	-5867	1628	1600	1547	1519	1466	1615	1534	29	471	100	970	1	1	29490202	477	6.22	0.68	12	0.04	260.00	2383.00	5440	20240205	-70.29	1330	20241210	21.50	5440	-70.29	20240205	1330	21.50	20241210	5440	-70.29	20240205	1330	21.50	20241210	3.33	N	271830	100	29 억	259704	N	N	N	00	N
89	20241216	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1614	40	2	2.54	13022208	8220	13.03	1574	1614	1574	2045	1102	1574	1584.21	0.88	0	-5395	1628	1600	1547	1519	1466	1615	1534	29	471	100	970	1	1	29490202	476	6.21	0.68	12	0.03	260.00	2383.00	5440	20240205	-70.33	1330	20241210	21.35	5440	-70.33	20240205	1330	21.35	20241210	5440	-70.33	20240205	1330	21.35	20241210	3.33	N	271830	100	29 억	259704	N	N	N	00	N
90	20241213	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1574	59	2	3.89	96026507	62957	190.96	1515	1575	1494	1969	1061	1515	1525.23	0.83	0	15809	1535	1524	1506	1495	1477	1530	1501	29	454	100	930	1	1	29490202	464	6.05	0.66	12	0.21	260.00	2383.00	5440	20240205	-71.07	1330	20241210	18.35	5440	-71.07	20240205	1330	18.35	20241210	5440	-71.07	20240205	1330	18.35	20241210	3.37	N	271830	100	29 억	243849	N	N	N	00	N
91	20241213	151046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1546	31	2	2.05	88500817	58168	176.44	1515	1560	1494	1969	1061	1515	1521.47	0.83	0	15925	1535	1524	1506	1495	1477	1530	1501	29	454	100	930	1	1	29490202	456	5.95	0.65	12	0.20	260.00	2383.00	5440	20240205	-71.58	1330	20241210	16.24	5440	-71.58	20240205	1330	16.24	20241210	5440	-71.58	20240205	1330	16.24	20241210	3.37	N	271830	100	29 억	243849	N	N	N	00	N
92	20241213	141046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1541	26	2	1.72	64776842	42847	129.97	1515	1544	1494	1969	1061	1515	1511.82	0.83	0	14455	1535	1524	1506	1495	1477	1530	1501	29	454	100	930	1	1	29490202	454	5.93	0.65	12	0.15	260.00	2383.00	5440	20240205	-71.67	1330	20241210	15.86	5440	-71.67	20240205	1330	15.86	20241210	5440	-71.67	20240205	1330	15.86	20241210	3.37	N	271830	100	29 억	243849	N	N	N	00	N
93	20241213	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1512	-3	5	-0.20	44377084	29457	89.35	1515	1518	1494	1969	1061	1515	1506.50	0.83	0	4408	1535	1524	1506	1495	1477	1530	1501	29	454	100	930	1	1	29490202	446	5.82	0.63	12	0.10	260.00	2383.00	5440	20240205	-72.21	1330	20241210	13.68	5440	-72.21	20240205	1330	13.68	20241210	5440	-72.21	20240205	1330	13.68	20241210	3.37	N	271830	100	29 억	243849	N	N	N	00	N
94	20241213	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1516	1	2	0.07	36560113	24280	73.65	1515	1518	1494	1969	1061	1515	1505.77	0.83	0	1197	1535	1524	1506	1495	1477	1530	1501	29	454	100	930	1	1	29490202	447	5.83	0.64	12	0.08	260.00	2383.00	5440	20240205	-72.13	1330	20241210	13.98	5440	-72.13	20240205	1330	13.98	20241210	5440	-72.13	20240205	1330	13.98	20241210	3.37	N	271830	100	29 억	243849	N	N	N	00	N
95	20241213	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1509	-6	5	-0.40	20293487	13527	41.03	1515	1518	1494	1969	1061	1515	1500.22	0.83	0	1110	1535	1524	1506	1495	1477	1530	1501	29	454	100	930	1	1	29490202	445	5.80	0.63	12	0.05	260.00	2383.00	5440	20240205	-72.26	1330	20241210	13.46	5440	-72.26	20240205	1330	13.46	20241210	5440	-72.26	20240205	1330	13.46	20241210	3.37	N	271830	100	29 억	243849	N	N	N	00	N
96	20241213	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1505	-10	5	-0.66	18925031	12620	38.28	1515	1518	1494	1969	1061	1515	1499.61	0.83	0	879	1535	1524	1506	1495	1477	1530	1501	29	454	100	930	1	1	29490202	444	5.79	0.63	12	0.04	260.00	2383.00	5440	20240205	-72.33	1330	20241210	13.16	5440	-72.33	20240205	1330	13.16	20241210	5440	-72.33	20240205	1330	13.16	20241210	3.37	N	271830	100	29 억	243849	N	N	N	00	N
97	20241213	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1513	-2	5	-0.13	5864643	3904	11.84	1515	1518	1500	1969	1061	1515	1502.21	0.83	0	191	1535	1524	1506	1495	1477	1530	1501	29	454	100	930	1	1	29490202	446	5.82	0.63	12	0.01	260.00	2383.00	5440	20240205	-72.19	1330	20241210	13.76	5440	-72.19	20240205	1330	13.76	20241210	5440	-72.19	20240205	1330	13.76	20241210	3.37	N	271830	100	29 억	243849	N	N	N	00	N
98	20241212	161045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1515	7	2	0.46	49593010	32968	62.02	1488	1517	1488	1960	1056	1508	1504.28	0.82	0	1253	1574	1541	1477	1444	1380	1557	1460	29	452	100	930	1	1	29490202	447	5.83	0.64	12	0.11	260.00	2383.00	5440	20240205	-72.15	1330	20241210	13.91	5440	-72.15	20240205	1330	13.91	20241210	5440	-72.15	20240205	1330	13.91	20241210	3.54	N	271830	100	29 억	242779	N	N	N	00	N
99	20241212	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1516	8	2	0.53	48640465	32339	60.84	1488	1517	1488	1960	1056	1508	1504.08	0.82	0	908	1574	1541	1477	1444	1380	1557	1460	29	452	100	930	1	1	29490202	447	5.83	0.64	12	0.11	260.00	2383.00	5440	20240205	-72.13	1330	20241210	13.98	5440	-72.13	20240205	1330	13.98	20241210	5440	-72.13	20240205	1330	13.98	20241210	3.54	N	271830	100	29 억	242779	N	N	N	00	N
100	20241212	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1508	0	3	0.00	45974398	30578	57.53	1488	1517	1488	1960	1056	1508	1503.51	0.82	0	70	1574	1541	1477	1444	1380	1557	1460	29	452	100	930	1	1	29490202	445	5.80	0.63	12	0.10	260.00	2383.00	5440	20240205	-72.28	1330	20241210	13.38	5440	-72.28	20240205	1330	13.38	20241210	5440	-72.28	20240205	1330	13.38	20241210	3.54	N	271830	100	29 억	242779	N	N	N	00	N
101	20241212	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1508	0	3	0.00	36126452	24048	45.24	1488	1517	1488	1960	1056	1508	1502.26	0.82	0	479	1574	1541	1477	1444	1380	1557	1460	29	452	100	930	1	1	29490202	445	5.80	0.63	12	0.08	260.00	2383.00	5440	20240205	-72.28	1330	20241210	13.38	5440	-72.28	20240205	1330	13.38	20241210	5440	-72.28	20240205	1330	13.38	20241210	3.54	N	271830	100	29 억	242779	N	N	N	00	N
102	20241212	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1503	-5	5	-0.33	30344502	20202	38.01	1488	1517	1488	1960	1056	1508	1502.05	0.82	0	619	1574	1541	1477	1444	1380	1557	1460	29	452	100	930	1	1	29490202	443	5.78	0.63	12	0.07	260.00	2383.00	5440	20240205	-72.37	1330	20241210	13.01	5440	-72.37	20240205	1330	13.01	20241210	5440	-72.37	20240205	1330	13.01	20241210	3.54	N	271830	100	29 억	242779	N	N	N	00	N
103	20241212	111031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1493	-15	5	-0.99	26498223	17635	33.18	1488	1517	1488	1960	1056	1508	1502.59	0.82	0	3145	1574	1541	1477	1444	1380	1557	1460	29	452	100	930	1	1	29490202	440	5.74	0.63	12	0.06	260.00	2383.00	5440	20240205	-72.56	1330	20241210	12.26	5440	-72.56	20240205	1330	12.26	20241210	5440	-72.56	20240205	1330	12.26	20241210	3.54	N	271830	100	29 억	242779	N	N	N	00	N
104	20241212	101028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1508	0	3	0.00	14038275	9310	17.51	1488	1517	1488	1960	1056	1508	1507.87	0.82	0	-1494	1574	1541	1477	1444	1380	1557	1460	29	452	100	930	1	1	29490202	445	5.80	0.63	12	0.03	260.00	2383.00	5440	20240205	-72.28	1330	20241210	13.38	5440	-72.28	20240205	1330	13.38	20241210	5440	-72.28	20240205	1330	13.38	20241210	3.54	N	271830	100	29 억	242779	N	N	N	00	N
105	20241212	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1516	8	2	0.53	7652505	5080	9.56	1488	1516	1488	1960	1056	1508	1506.40	0.82	0	-2416	1574	1541	1477	1444	1380	1557	1460	29	452	100	930	1	1	29490202	447	5.83	0.64	12	0.02	260.00	2383.00	5440	20240205	-72.13	1330	20241210	13.98	5440	-72.13	20240205	1330	13.98	20241210	5440	-72.13	20240205	1330	13.98	20241210	3.54	N	271830	100	29 억	242779	N	N	N	00	N
106	20241211	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1508	104	2	7.41	78131765	53153	34.25	1415	1510	1413	1825	983	1404	1469.94	0.72	0	31620	1458	1430	1380	1352	1302	1445	1367	29	421	100	870	1	1	29490202	445	5.80	0.63	12	0.18	260.00	2383.00	5440	20240205	-72.28	1330	20241210	13.38	5440	-72.28	20240205	1330	13.38	20241210	5440	-72.28	20240205	1330	13.38	20241210	3.74	N	271830	100	29 억	211674	N	N	N	00	N
107	20241211	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1503	99	2	7.05	74312742	50619	32.62	1415	1510	1413	1825	983	1404	1468.08	0.72	0	30462	1458	1430	1380	1352	1302	1445	1367	29	421	100	870	1	1	29490202	443	5.78	0.63	12	0.17	260.00	2383.00	5440	20240205	-72.37	1330	20241210	13.01	5440	-72.37	20240205	1330	13.01	20241210	5440	-72.37	20240205	1330	13.01	20241210	3.74	N	271830	100	29 억	211674	N	N	N	00	N
108	20241211	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1493	89	2	6.34	48720154	33528	21.60	1415	1493	1413	1825	983	1404	1453.12	0.72	0	20603	1458	1430	1380	1352	1302	1445	1367	29	421	100	870	1	1	29490202	440	5.74	0.63	12	0.11	260.00	2383.00	5440	20240205	-72.56	1330	20241210	12.26	5440	-72.56	20240205	1330	12.26	20241210	5440	-72.56	20240205	1330	12.26	20241210	3.74	N	271830	100	29 억	211674	N	N	N	00	N
109	20241211	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1488	84	2	5.98	45467734	31345	20.20	1415	1488	1413	1825	983	1404	1450.56	0.72	0	19718	1458	1430	1380	1352	1302	1445	1367	29	421	100	870	1	1	29490202	439	5.72	0.62	12	0.11	260.00	2383.00	5440	20240205	-72.65	1330	20241210	11.88	5440	-72.65	20240205	1330	11.88	20241210	5440	-72.65	20240205	1330	11.88	20241210	3.74	N	271830	100	29 억	211674	N	N	N	00	N
110	20241211	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1482	78	2	5.56	40270335	27840	17.94	1415	1482	1413	1825	983	1404	1446.49	0.72	0	16903	1458	1430	1380	1352	1302	1445	1367	29	421	100	870	1	1	29490202	437	5.70	0.62	12	0.09	260.00	2383.00	5440	20240205	-72.76	1330	20241210	11.43	5440	-72.76	20240205	1330	11.43	20241210	5440	-72.76	20240205	1330	11.43	20241210	3.74	N	271830	100	29 억	211674	N	N	N	00	N
111	20241211	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1481	77	2	5.48	34868562	24181	15.58	1415	1482	1413	1825	983	1404	1441.98	0.72	0	14292	1458	1430	1380	1352	1302	1445	1367	29	421	100	870	1	1	29490202	437	5.70	0.62	12	0.08	260.00	2383.00	5440	20240205	-72.78	1330	20241210	11.35	5440	-72.78	20240205	1330	11.35	20241210	5440	-72.78	20240205	1330	11.35	20241210	3.74	N	271830	100	29 억	211674	N	N	N	00	N
112	20241211	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1474	70	2	4.99	27867252	19434	12.52	1415	1474	1413	1825	983	1404	1433.94	0.72	0	12173	1458	1430	1380	1352	1302	1445	1367	29	421	100	870	1	1	29490202	435	5.67	0.62	12	0.07	260.00	2383.00	5440	20240205	-72.90	1330	20241210	10.83	5440	-72.90	20240205	1330	10.83	20241210	5440	-72.90	20240205	1330	10.83	20241210	3.74	N	271830	100	29 억	211674	N	N	N	00	N
113	20241211	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1428	24	2	1.71	6069992	4274	2.75	1415	1428	1413	1825	983	1404	1420.21	0.72	0	3407	1458	1430	1380	1352	1302	1445	1367	29	421	100	870	1	1	29490202	421	5.49	0.60	12	0.01	260.00	2383.00	5440	20240205	-73.75	1330	20241210	7.37	5440	-73.75	20240205	1330	7.37	20241210	5440	-73.75	20240205	1330	7.37	20241210	3.74	N	271830	100	29 억	211674	N	N	N	00	N
114	20241210	161028	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1404	44	2	3.24	215360171	154987	63.87	1330	1408	1330	1768	952	1360	1389.39	0.44	0	83339	1588	1474	1417	1303	1246	1445	1274	29	408	100	840	1	1	29490202	414	5.40	0.59	12	0.53	260.00	2383.00	5440	20240205	-74.19	1330	20241210	5.56	5440	-74.19	20240205	1330	5.56	20241210	5440	-74.19	20240205	1330	5.56	20241210	3.75	N	271830	100	29 억	128581	N	N	N	01	N
115	20241210	151031	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1404	44	2	3.24	211629021	152330	62.77	1330	1408	1330	1768	952	1360	1389.28	0.44	0	83418	1588	1474	1417	1303	1246	1445	1274	29	408	100	840	1	1	29490202	414	5.40	0.59	12	0.52	260.00	2383.00	5440	20240205	-74.19	1330	20241210	5.56	5440	-74.19	20240205	1330	5.56	20241210	5440	-74.19	20240205	1330	5.56	20241210	3.75	N	271830	100	29 억	128581	N	N	N	01	N
116	20241210	141031	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1402	42	2	3.09	194085472	139832	57.62	1330	1405	1330	1768	952	1360	1387.99	0.44	0	73524	1588	1474	1417	1303	1246	1445	1274	29	408	100	840	1	1	29490202	413	5.39	0.59	12	0.47	260.00	2383.00	5440	20240205	-74.23	1330	20241210	5.41	5440	-74.23	20240205	1330	5.41	20241210	5440	-74.23	20240205	1330	5.41	20241210	3.75	N	271830	100	29 억	128581	N	N	N	01	N
117	20241210	131032	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1404	44	2	3.24	193117093	139141	57.34	1330	1405	1330	1768	952	1360	1387.92	0.44	0	73328	1588	1474	1417	1303	1246	1445	1274	29	408	100	840	1	1	29490202	414	5.40	0.59	12	0.47	260.00	2383.00	5440	20240205	-74.19	1330	20241210	5.56	5440	-74.19	20240205	1330	5.56	20241210	5440	-74.19	20240205	1330	5.56	20241210	3.75	N	271830	100	29 억	128581	N	N	N	01	N
118	20241210	121031	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1397	37	2	2.72	170209963	122749	50.58	1330	1405	1330	1768	952	1360	1386.65	0.44	0	61908	1588	1474	1417	1303	1246	1445	1274	29	408	100	840	1	1	29490202	412	5.37	0.59	12	0.42	260.00	2383.00	5440	20240205	-74.32	1330	20241210	5.04	5440	-74.32	20240205	1330	5.04	20241210	5440	-74.32	20240205	1330	5.04	20241210	3.75	N	271830	100	29 억	128581	N	N	N	01	N
119	20241210	111030	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1395	35	2	2.57	161186650	116305	47.93	1330	1405	1330	1768	952	1360	1385.90	0.44	0	56594	1588	1474	1417	1303	1246	1445	1274	29	408	100	840	1	1	29490202	411	5.37	0.59	12	0.39	260.00	2383.00	5440	20240205	-74.36	1330	20241210	4.89	5440	-74.36	20240205	1330	4.89	20241210	5440	-74.36	20240205	1330	4.89	20241210	3.75	N	271830	100	29 억	128581	N	N	N	01	N
120	20241210	101031	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1388	28	2	2.06	105099348	76154	31.38	1330	1405	1330	1768	952	1360	1380.09	0.44	0	35742	1588	1474	1417	1303	1246	1445	1274	29	408	100	840	1	1	29490202	409	5.34	0.58	12	0.26	260.00	2383.00	5440	20240205	-74.49	1330	20241210	4.36	5440	-74.49	20240205	1330	4.36	20241210	5440	-74.49	20240205	1330	4.36	20241210	3.75	N	271830	100	29 억	128581	N	N	N	01	N
121	20241210	091038	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1388	28	2	2.06	37946303	28026	11.55	1330	1390	1330	1768	952	1360	1353.97	0.44	0	14702	1588	1474	1417	1303	1246	1445	1274	29	408	100	840	1	1	29490202	409	5.34	0.58	12	0.10	260.00	2383.00	5440	20240205	-74.49	1330	20241210	4.36	5440	-74.49	20240205	1330	4.36	20241210	5440	-74.49	20240205	1330	4.36	20241210	3.75	N	271830	100	29 억	128581	N	N	N	01	N
122	20241209	161028	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1360	-171	5	-11.17	337240815	236780	135.05	1531	1531	1360	1990	1072	1531	1424.37	0.57	0	-39960	1673	1602	1529	1458	1385	1565	1421	29	459	100	940	1	1	29490202	401	5.23	0.57	12	0.80	260.00	2383.00	5440	20240205	-75.00	1360	20241209	0.00	5440	-75.00	20240205	1360	0.00	20241209	5440	-75.00	20240205	1360	0.00	20241209	4.11	N	271830	100	29 억	168126	N	N	N	00	N
123	20241209	151029	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1384	-147	5	-9.60	328503204	230362	131.39	1531	1531	1364	1990	1072	1531	1426.03	0.57	0	-39092	1673	1602	1529	1458	1385	1565	1421	29	459	100	940	1	1	29490202	408	5.32	0.58	12	0.78	260.00	2383.00	5440	20240205	-74.56	1364	20241209	1.47	5440	-74.56	20240205	1364	1.47	20241209	5440	-74.56	20240205	1364	1.47	20241209	4.11	N	271830	100	29 억	168126	N	N	N	00	N
124	20241209	141030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1392	-139	5	-9.08	287173320	200235	114.21	1531	1531	1378	1990	1072	1531	1434.18	0.57	0	-40617	1673	1602	1529	1458	1385	1565	1421	29	459	100	940	1	1	29490202	411	5.35	0.58	12	0.68	260.00	2383.00	5440	20240205	-74.41	1378	20241209	1.02	5440	-74.41	20240205	1378	1.02	20241209	5440	-74.41	20240205	1378	1.02	20241209	4.11	N	271830	100	29 억	168126	N	N	N	00	N
125	20241209	131032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1382	-149	5	-9.73	264116289	183563	104.70	1531	1531	1378	1990	1072	1531	1438.83	0.57	0	-41169	1673	1602	1529	1458	1385	1565	1421	29	459	100	940	1	1	29490202	408	5.32	0.58	12	0.62	260.00	2383.00	5440	20240205	-74.60	1378	20241209	0.29	5440	-74.60	20240205	1378	0.29	20241209	5440	-74.60	20240205	1378	0.29	20241209	4.11	N	271830	100	29 억	168126	N	N	N	00	N
126	20241209	121028	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1403	-128	5	-8.36	231887211	160518	91.56	1531	1531	1400	1990	1072	1531	1444.62	0.57	0	-34006	1673	1602	1529	1458	1385	1565	1421	29	459	100	940	1	1	29490202	414	5.40	0.59	12	0.54	260.00	2383.00	5440	20240205	-74.21	1400	20241209	0.21	5440	-74.21	20240205	1400	0.21	20241209	5440	-74.21	20240205	1400	0.21	20241209	4.11	N	271830	100	29 억	168126	N	N	N	00	N
127	20241209	111029	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1449	-82	5	-5.36	153446830	105200	60.00	1531	1531	1427	1990	1072	1531	1458.62	0.57	0	-23519	1673	1602	1529	1458	1385	1565	1421	29	459	100	940	1	1	29490202	427	5.57	0.61	12	0.36	260.00	2383.00	5440	20240205	-73.36	1427	20241209	1.54	5440	-73.36	20240205	1427	1.54	20241209	5440	-73.36	20240205	1427	1.54	20241209	4.11	N	271830	100	29 억	168126	N	N	N	00	N
128	20241209	101026	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1455	-76	5	-4.96	105430758	71776	40.94	1531	1531	1427	1990	1072	1531	1468.89	0.57	0	-27651	1673	1602	1529	1458	1385	1565	1421	29	459	100	940	1	1	29490202	429	5.60	0.61	12	0.24	260.00	2383.00	5440	20240205	-73.25	1427	20241209	1.96	5440	-73.25	20240205	1427	1.96	20241209	5440	-73.25	20240205	1427	1.96	20241209	4.11	N	271830	100	29 억	168126	N	N	N	00	N
129	20241209	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1500	-31	5	-2.02	37305368	24901	14.20	1531	1531	1480	1990	1072	1531	1498.15	0.57	0	-10406	1673	1602	1529	1458	1385	1565	1421	29	459	100	940	1	1	29490202	442	5.77	0.63	12	0.08	260.00	2383.00	5440	20240205	-72.43	1456	20241206	3.02	5440	-72.43	20240205	1456	3.02	20241206	5440	-72.43	20240205	1456	3.02	20241206	4.11	N	271830	100	29 억	168126	N	N	N	00	N
130	20241206	161019	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1531	-64	5	-4.01	266344843	175014	177.80	1596	1600	1456	2070	1117	1595	1521.84	0.47	0	30393	1690	1642	1617	1569	1544	1630	1557	29	475	100	980	1	1	29490202	451	5.89	0.64	12	0.59	260.00	2383.00	5440	20240205	-71.86	1456	20241206	5.15	5440	-71.86	20240205	1456	5.15	20241206	5440	-71.86	20240205	1456	5.15	20241206	4.16	N	271830	100	29 억	138088	N	N	N	00	N
131	20241206	151023	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1528	-67	5	-4.20	261090562	171575	174.31	1596	1600	1456	2070	1117	1595	1521.73	0.47	0	30438	1690	1642	1617	1569	1544	1630	1557	29	475	100	980	1	1	29490202	451	5.88	0.64	12	0.58	260.00	2383.00	5440	20240205	-71.91	1456	20241206	4.95	5440	-71.91	20240205	1456	4.95	20241206	5440	-71.91	20240205	1456	4.95	20241206	4.16	N	271830	100	29 억	138088	N	N	N	00	N
132	20241206	141021	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1517	-78	5	-4.89	206006297	135496	137.65	1596	1600	1456	2070	1117	1595	1520.39	0.47	0	9359	1690	1642	1617	1569	1544	1630	1557	29	475	100	980	1	1	29490202	447	5.83	0.64	12	0.46	260.00	2383.00	5440	20240205	-72.11	1456	20241206	4.19	5440	-72.11	20240205	1456	4.19	20241206	5440	-72.11	20240205	1456	4.19	20241206	4.16	N	271830	100	29 억	138088	N	N	N	00	N
133	20241206	131022	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1517	-78	5	-4.89	182193193	119709	121.62	1596	1600	1456	2070	1117	1595	1521.97	0.47	0	3691	1690	1642	1617	1569	1544	1630	1557	29	475	100	980	1	1	29490202	447	5.83	0.64	12	0.41	260.00	2383.00	5440	20240205	-72.11	1456	20241206	4.19	5440	-72.11	20240205	1456	4.19	20241206	5440	-72.11	20240205	1456	4.19	20241206	4.16	N	271830	100	29 억	138088	N	N	N	00	N
134	20241206	121016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1497	-98	5	-6.14	164805015	108186	109.91	1596	1600	1456	2070	1117	1595	1523.35	0.47	0	4349	1690	1642	1617	1569	1544	1630	1557	29	475	100	980	1	1	29490202	441	5.76	0.63	12	0.37	260.00	2383.00	5440	20240205	-72.48	1456	20241206	2.82	5440	-72.48	20240205	1456	2.82	20241206	5440	-72.48	20240205	1456	2.82	20241206	4.16	N	271830	100	29 억	138088	N	N	N	00	N
135	20241206	111012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1508	-87	5	-5.45	135566367	88752	90.17	1596	1600	1456	2070	1117	1595	1527.47	0.47	0	-1744	1690	1642	1617	1569	1544	1630	1557	29	475	100	980	1	1	29490202	445	5.80	0.63	12	0.30	260.00	2383.00	5440	20240205	-72.28	1456	20241206	3.57	5440	-72.28	20240205	1456	3.57	20241206	5440	-72.28	20240205	1456	3.57	20241206	4.16	N	271830	100	29 억	138088	N	N	N	00	N
136	20241206	101012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1570	-25	5	-1.57	30136651	19073	19.38	1596	1600	1570	2070	1117	1595	1580.07	0.47	0	-14031	1690	1642	1617	1569	1544	1630	1557	29	475	100	980	1	1	29490202	463	6.04	0.66	12	0.06	260.00	2383.00	5440	20240205	-71.14	1570	20241206	0.00	5440	-71.14	20240205	1570	0.00	20241206	5440	-71.14	20240205	1570	0.00	20241206	4.16	N	271830	100	29 억	138088	N	N	N	00	N
137	20241206	091021	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1598	3	2	0.19	6625649	4154	4.22	1596	1600	1591	2070	1117	1595	1595.00	0.47	0	-649	1690	1642	1617	1569	1544	1630	1557	29	475	100	980	1	1	29490202	471	6.15	0.67	12	0.01	260.00	2383.00	5440	20240205	-70.62	1591	20241206	0.44	5440	-70.62	20240205	1591	0.44	20241206	5440	-70.62	20240205	1591	0.44	20241206	4.16	N	271830	100	29 억	138088	N	N	N	00	N
138	20241205	161001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1595	-67	5	-4.03	158626581	98272	135.58	1662	1665	1592	2160	1164	1662	1614.16	0.55	0	-23325	1720	1691	1671	1642	1622	1705	1656	29	498	100	1030	1	1	29490202	470	6.13	0.67	12	0.33	260.00	2383.00	5440	20240205	-70.68	1592	20241205	0.19	5440	-70.68	20240205	1592	0.19	20241205	5440	-70.68	20240205	1592	0.19	20241205	4.12	N	271830	100	29 억	161413	N	N	N	00	N
139	20241205	151008	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1605	-57	5	-3.43	136934385	84682	116.83	1662	1665	1596	2160	1164	1662	1617.04	0.55	0	-22697	1720	1691	1671	1642	1622	1705	1656	29	498	100	1030	1	1	29490202	473	6.17	0.67	12	0.29	260.00	2383.00	5440	20240205	-70.50	1596	20241205	0.56	5440	-70.50	20240205	1596	0.56	20241205	5440	-70.50	20240205	1596	0.56	20241205	4.12	N	271830	100	29 억	161413	N	N	N	00	N
140	20241205	140953	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1615	-47	5	-2.83	86326780	53127	73.30	1662	1665	1606	2160	1164	1662	1624.91	0.55	0	-15552	1720	1691	1671	1642	1622	1705	1656	29	498	100	1030	1	1	29490202	476	6.21	0.68	12	0.18	260.00	2383.00	5440	20240205	-70.31	1606	20241205	0.56	5440	-70.31	20240205	1606	0.56	20241205	5440	-70.31	20240205	1606	0.56	20241205	4.12	N	271830	100	29 억	161413	N	N	N	00	N
141	20241205	131003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1608	-54	5	-3.25	72278473	44405	61.27	1662	1665	1606	2160	1164	1662	1627.71	0.55	0	-16636	1720	1691	1671	1642	1622	1705	1656	29	498	100	1030	1	1	29490202	474	6.18	0.67	12	0.15	260.00	2383.00	5440	20240205	-70.44	1606	20241205	0.12	5440	-70.44	20240205	1606	0.12	20241205	5440	-70.44	20240205	1606	0.12	20241205	4.12	N	271830	100	29 억	161413	N	N	N	00	N
142	20241205	121002	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1625	-37	5	-2.23	51977654	31847	43.94	1662	1665	1620	2160	1164	1662	1632.11	0.55	0	-6316	1720	1691	1671	1642	1622	1705	1656	29	498	100	1030	1	1	29490202	479	6.25	0.68	12	0.11	260.00	2383.00	5440	20240205	-70.13	1620	20241205	0.31	5440	-70.13	20240205	1620	0.31	20241205	5440	-70.13	20240205	1620	0.31	20241205	4.12	N	271830	100	29 억	161413	N	N	N	00	N
143	20241205	111001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1638	-24	5	-1.44	25828894	15766	21.75	1662	1665	1626	2160	1164	1662	1638.27	0.55	0	-6301	1720	1691	1671	1642	1622	1705	1656	29	498	100	1030	1	1	29490202	483	6.30	0.69	12	0.05	260.00	2383.00	5440	20240205	-69.89	1626	20241205	0.74	5440	-69.89	20240205	1626	0.74	20241205	5440	-69.89	20240205	1626	0.74	20241205	4.12	N	271830	100	29 억	161413	N	N	N	00	N
144	20241205	101000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1626	-36	5	-2.17	23487641	14333	19.78	1662	1665	1626	2160	1164	1662	1638.71	0.55	0	-5977	1720	1691	1671	1642	1622	1705	1656	29	498	100	1030	1	1	29490202	480	6.25	0.68	12	0.05	260.00	2383.00	5440	20240205	-70.11	1626	20241205	0.00	5440	-70.11	20240205	1626	0.00	20241205	5440	-70.11	20240205	1626	0.00	20241205	4.12	N	271830	100	29 억	161413	N	N	N	00	N
145	20241205	091006	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1650	-12	5	-0.72	2316224	1395	1.92	1662	1665	1650	2160	1164	1662	1660.38	0.55	0	-357	1720	1691	1671	1642	1622	1705	1656	29	498	100	1030	1	1	29490202	487	6.35	0.69	12	0.00	260.00	2383.00	5440	20240205	-69.67	1650	20241205	0.00	5440	-69.67	20240205	1650	0.00	20241205	5440	-69.67	20240205	1650	0.00	20241205	4.12	N	271830	100	29 억	161413	N	N	N	00	N
146	20241204	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1662	-58	5	-3.37	120823073	72380	128.17	1651	1700	1651	2235	1204	1720	1669.29	0.58	0	-10188	1800	1760	1705	1665	1610	1780	1685	29	515	100	1060	1	1	29490202	490	6.39	0.70	12	0.25	260.00	2383.00	5440	20240205	-69.45	1650	20241203	0.73	5440	-69.45	20240205	1650	0.73	20241203	5440	-69.45	20240205	1650	0.73	20241203	4.17	N	271830	100	29 억	171561	N	N	N	00	N
147	20241204	150945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1673	-47	5	-2.73	115422257	69137	122.43	1651	1700	1651	2235	1204	1720	1669.47	0.58	0	-9328	1800	1760	1705	1665	1610	1780	1685	29	515	100	1060	1	1	29490202	493	6.43	0.70	12	0.23	260.00	2383.00	5440	20240205	-69.25	1650	20241203	1.39	5440	-69.25	20240205	1650	1.39	20241203	5440	-69.25	20240205	1650	1.39	20241203	4.17	N	271830	100	29 억	171561	N	N	N	00	N
148	20241204	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1685	-35	5	-2.03	111563961	66843	118.37	1651	1700	1651	2235	1204	1720	1669.04	0.58	0	-8337	1800	1760	1705	1665	1610	1780	1685	29	515	100	1060	1	1	29490202	497	6.48	0.71	12	0.23	260.00	2383.00	5440	20240205	-69.03	1650	20241203	2.12	5440	-69.03	20240205	1650	2.12	20241203	5440	-69.03	20240205	1650	2.12	20241203	4.17	N	271830	100	29 억	171561	N	N	N	00	N
149	20241204	130939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1681	-39	5	-2.27	94107704	56436	99.94	1651	1700	1651	2235	1204	1720	1667.51	0.58	0	-10946	1800	1760	1705	1665	1610	1780	1685	29	515	100	1060	1	1	29490202	496	6.47	0.71	12	0.19	260.00	2383.00	5440	20240205	-69.10	1650	20241203	1.88	5440	-69.10	20240205	1650	1.88	20241203	5440	-69.10	20240205	1650	1.88	20241203	4.17	N	271830	100	29 억	171561	N	N	N	00	N
150	20241204	120935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1664	-56	5	-3.26	71558921	42946	76.05	1651	1700	1651	2235	1204	1720	1666.25	0.58	0	-10095	1800	1760	1705	1665	1610	1780	1685	29	515	100	1060	1	1	29490202	491	6.40	0.70	12	0.15	260.00	2383.00	5440	20240205	-69.41	1650	20241203	0.85	5440	-69.41	20240205	1650	0.85	20241203	5440	-69.41	20240205	1650	0.85	20241203	4.17	N	271830	100	29 억	171561	N	N	N	00	N
151	20241204	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1658	-62	5	-3.60	59250495	35508	62.88	1651	1700	1651	2235	1204	1720	1668.65	0.58	0	-8814	1800	1760	1705	1665	1610	1780	1685	29	515	100	1060	1	1	29490202	489	6.38	0.70	12	0.12	260.00	2383.00	5440	20240205	-69.52	1650	20241203	0.48	5440	-69.52	20240205	1650	0.48	20241203	5440	-69.52	20240205	1650	0.48	20241203	4.17	N	271830	100	29 억	171561	N	N	N	00	N
152	20241204	100930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1699	-21	5	-1.22	47798697	28637	50.71	1651	1700	1651	2235	1204	1720	1669.12	0.58	0	-6805	1800	1760	1705	1665	1610	1780	1685	29	515	100	1060	1	1	29490202	501	6.53	0.71	12	0.10	260.00	2383.00	5440	20240205	-68.77	1650	20241203	2.97	5440	-68.77	20240205	1650	2.97	20241203	5440	-68.77	20240205	1650	2.97	20241203	4.17	N	271830	100	29 억	171561	N	N	N	00	N
153	20241204	090951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1698	-22	5	-1.28	7850327	4681	8.29	1651	1700	1651	2235	1204	1720	1677.06	0.58	0	-1981	1800	1760	1705	1665	1610	1780	1685	29	515	100	1060	1	1	29490202	501	6.53	0.71	12	0.02	260.00	2383.00	5440	20240205	-68.79	1650	20241203	2.91	5440	-68.79	20240205	1650	2.91	20241203	5440	-68.79	20240205	1650	2.91	20241203	4.17	N	271830	100	29 억	171561	N	N	N	00	N
154	20241203	161027	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1720	2	2	0.12	96526931	56370	88.60	1700	1745	1650	2230	1203	1718	1712.37	0.58	0	-732	1744	1730	1715	1701	1686	1738	1709	29	512	100	1060	1	1	29490202	507	6.62	0.72	12	0.19	260.00	2383.00	5440	20240205	-68.38	1650	20241203	4.24	5440	-68.38	20240205	1650	4.24	20241203	5440	-68.38	20240205	1650	4.24	20241203	4.21	N	271830	100	29 억	172243	N	N	N	00	N
155	20241203	151107	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1720	2	2	0.12	92025691	53753	84.49	1700	1745	1650	2230	1203	1718	1712.01	0.58	0	-679	1744	1730	1715	1701	1686	1738	1709	29	512	100	1060	1	1	29490202	507	6.62	0.72	12	0.18	260.00	2383.00	5440	20240205	-68.38	1650	20241203	4.24	5440	-68.38	20240205	1650	4.24	20241203	5440	-68.38	20240205	1650	4.24	20241203	4.21	N	271830	100	29 억	172243	N	N	N	00	N
156	20241203	141045	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1709	-9	5	-0.52	83893508	49007	77.03	1700	1745	1650	2230	1203	1718	1711.87	0.58	0	-1910	1744	1730	1715	1701	1686	1738	1709	29	512	100	1060	1	1	29490202	504	6.57	0.72	12	0.17	260.00	2383.00	5440	20240205	-68.58	1650	20241203	3.58	5440	-68.58	20240205	1650	3.58	20241203	5440	-68.58	20240205	1650	3.58	20241203	4.21	N	271830	100	29 억	172243	N	N	N	00	N
157	20241203	131045	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1716	-2	5	-0.12	67943427	39649	62.32	1700	1745	1650	2230	1203	1718	1713.62	0.58	0	-2449	1744	1730	1715	1701	1686	1738	1709	29	512	100	1060	1	1	29490202	506	6.60	0.72	12	0.13	260.00	2383.00	5440	20240205	-68.46	1650	20241203	4.00	5440	-68.46	20240205	1650	4.00	20241203	5440	-68.46	20240205	1650	4.00	20241203	4.21	N	271830	100	29 억	172243	N	N	N	00	N
158	20241203	121057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1712	-6	5	-0.35	59951779	34962	54.95	1700	1745	1650	2230	1203	1718	1714.77	0.58	0	-1735	1744	1730	1715	1701	1686	1738	1709	29	512	100	1060	1	1	29490202	505	6.58	0.72	12	0.12	260.00	2383.00	5440	20240205	-68.53	1650	20241203	3.76	5440	-68.53	20240205	1650	3.76	20241203	5440	-68.53	20240205	1650	3.76	20241203	4.21	N	271830	100	29 억	172243	N	N	N	00	N
159	20241203	111037	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1713	-5	5	-0.29	51391681	29970	47.11	1700	1745	1650	2230	1203	1718	1714.77	0.58	0	-746	1744	1730	1715	1701	1686	1738	1709	29	512	100	1060	1	1	29490202	505	6.59	0.72	12	0.10	260.00	2383.00	5440	20240205	-68.51	1650	20241203	3.82	5440	-68.51	20240205	1650	3.82	20241203	5440	-68.51	20240205	1650	3.82	20241203	4.21	N	271830	100	29 억	172243	N	N	N	00	N
160	20241203	101024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1720	2	2	0.12	30395784	17722	27.86	1700	1745	1650	2230	1203	1718	1715.14	0.58	0	-331	1744	1730	1715	1701	1686	1738	1709	29	512	100	1060	1	1	29490202	507	6.62	0.72	12	0.06	260.00	2383.00	5440	20240205	-68.38	1650	20241203	4.24	5440	-68.38	20240205	1650	4.24	20241203	5440	-68.38	20240205	1650	4.24	20241203	4.21	N	271830	100	29 억	172243	N	N	N	00	N
161	20241203	091015	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1723	5	2	0.29	8488800	4969	7.81	1700	1745	1650	2230	1203	1718	1708.35	0.58	0	1214	1744	1730	1715	1701	1686	1738	1709	29	512	100	1060	1	1	29490202	508	6.63	0.72	12	0.02	260.00	2383.00	5440	20240205	-68.33	1650	20241203	4.42	5440	-68.33	20240205	1650	4.42	20241203	5440	-68.33	20240205	1650	4.42	20241203	4.21	N	271830	100	29 억	172243	N	N	N	00	N
162	20241202	160959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1718	-4	5	-0.23	109140639	63620	67.54	1715	1729	1700	2235	1206	1722	1715.51	0.62	0	-9982	1764	1742	1721	1699	1678	1732	1689	29	513	100	1060	1	1	29490202	507	6.61	0.72	12	0.22	260.00	2383.00	5440	20240205	-68.42	1700	20241202	1.06	5440	-68.42	20240205	1700	1.06	20241202	5440	-68.42	20240205	1700	1.06	20241202	4.18	N	271830	100	29 억	182225	N	N	N	00	N
163	20241202	151125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1719	-3	5	-0.17	80823035	47012	49.91	1715	1729	1704	2235	1206	1722	1719.20	0.62	0	-2028	1764	1742	1721	1699	1678	1732	1689	29	513	100	1060	1	1	29490202	507	6.61	0.72	12	0.16	260.00	2383.00	5440	20240205	-68.40	1700	20241129	1.12	5440	-68.40	20240205	1700	1.12	20241129	5440	-68.40	20240205	1700	1.12	20241129	4.18	N	271830	100	29 억	182225	N	N	N	00	N
164	20241202	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1719	-3	5	-0.17	67103173	38997	41.40	1715	1729	1711	2235	1206	1722	1720.73	0.62	0	580	1764	1742	1721	1699	1678	1732	1689	29	513	100	1060	1	1	29490202	507	6.61	0.72	12	0.13	260.00	2383.00	5440	20240205	-68.40	1700	20241129	1.12	5440	-68.40	20240205	1700	1.12	20241129	5440	-68.40	20240205	1700	1.12	20241129	4.18	N	271830	100	29 억	182225	N	N	N	00	N
165	20241202	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1715	-7	5	-0.41	65021012	37783	40.11	1715	1729	1711	2235	1206	1722	1720.91	0.62	0	159	1764	1742	1721	1699	1678	1732	1689	29	513	100	1060	1	1	29490202	506	6.60	0.72	12	0.13	260.00	2383.00	5440	20240205	-68.47	1700	20241129	0.88	5440	-68.47	20240205	1700	0.88	20241129	5440	-68.47	20240205	1700	0.88	20241129	4.18	N	271830	100	29 억	182225	N	N	N	00	N
166	20241202	121033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1724	2	2	0.12	58676818	34091	36.19	1715	1729	1711	2235	1206	1722	1721.18	0.62	0	354	1764	1742	1721	1699	1678	1732	1689	29	513	100	1060	1	1	29490202	508	6.63	0.72	12	0.12	260.00	2383.00	5440	20240205	-68.31	1700	20241129	1.41	5440	-68.31	20240205	1700	1.41	20241129	5440	-68.31	20240205	1700	1.41	20241129	4.18	N	271830	100	29 억	182225	N	N	N	00	N
167	20241202	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1716	-6	5	-0.35	56913878	33066	35.10	1715	1729	1711	2235	1206	1722	1721.22	0.62	0	80	1764	1742	1721	1699	1678	1732	1689	29	513	100	1060	1	1	29490202	506	6.60	0.72	12	0.11	260.00	2383.00	5440	20240205	-68.46	1700	20241129	0.94	5440	-68.46	20240205	1700	0.94	20241129	5440	-68.46	20240205	1700	0.94	20241129	4.18	N	271830	100	29 억	182225	N	N	N	00	N
168	20241202	100949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1726	4	2	0.23	49852241	28949	30.73	1715	1729	1711	2235	1206	1722	1722.07	0.62	0	104	1764	1742	1721	1699	1678	1732	1689	29	513	100	1060	1	1	29490202	509	6.64	0.72	12	0.10	260.00	2383.00	5440	20240205	-68.27	1700	20241129	1.53	5440	-68.27	20240205	1700	1.53	20241129	5440	-68.27	20240205	1700	1.53	20241129	4.18	N	271830	100	29 억	182225	N	N	N	00	N
169	20241202	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1726	4	2	0.23	6023951	3499	3.71	1715	1726	1715	2235	1206	1722	1721.62	0.62	0	2627	1764	1742	1721	1699	1678	1732	1689	29	513	100	1060	1	1	29490202	509	6.64	0.72	12	0.01	260.00	2383.00	5440	20240205	-68.27	1700	20241129	1.53	5440	-68.27	20240205	1700	1.53	20241129	5440	-68.27	20240205	1700	1.53	20241129	4.18	N	271830	100	29 억	182225	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History