KissMeData/195990/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

68 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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161001	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	450	32	2	7.66	1764788674	3865380	506.07	418	477	418	543	293	418	456.58	4.00	361377	360438	447	432	421	406	395	427	401	1423	125	500	290	1	1	284689721	1281	-5.00	1.05	12	1.36	-90.00	430.00	632	20240103	-28.80	370	20241209	21.62	632	-28.80	20240103	370	21.62	20241209	632	-28.80	20240103	370	21.62	20241209	0.00	N	195990	500	1423 억	11380987	N	N	17	N	00	N
3	20241231	150945	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	450	32	2	7.66	1764788674	3865380	506.07	418	477	418	543	293	418	456.58	4.00	361377	360438	447	432	421	406	395	427	401	1423	125	500	290	1	1	284689721	1281	-5.00	1.05	12	1.36	-90.00	430.00	632	20240103	-28.80	370	20241209	21.62	632	-28.80	20240103	370	21.62	20241209	632	-28.80	20240103	370	21.62	20241209	0.00	N	195990	500	1423 억	11380987	N	N	17	N	00	N
4	20241231	141000	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	450	32	2	7.66	1764788674	3865380	506.07	418	477	418	543	293	418	456.58	4.00	361377	360438	447	432	421	406	395	427	401	1423	125	500	290	1	1	284689721	1281	-5.00	1.05	12	1.36	-90.00	430.00	632	20240103	-28.80	370	20241209	21.62	632	-28.80	20240103	370	21.62	20241209	632	-28.80	20240103	370	21.62	20241209	0.00	N	195990	500	1423 억	11380987	N	N	17	N	00	N
5	20241231	131001	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	450	32	2	7.66	1764788674	3865380	506.07	418	477	418	543	293	418	456.58	4.00	361377	360438	447	432	421	406	395	427	401	1423	125	500	290	1	1	284689721	1281	-5.00	1.05	12	1.36	-90.00	430.00	632	20240103	-28.80	370	20241209	21.62	632	-28.80	20240103	370	21.62	20241209	632	-28.80	20240103	370	21.62	20241209	0.00	N	195990	500	1423 억	11380987	N	N	17	N	00	N
6	20241231	120959	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	450	32	2	7.66	1764788674	3865380	506.07	418	477	418	543	293	418	456.58	4.00	361377	360438	447	432	421	406	395	427	401	1423	125	500	290	1	1	284689721	1281	-5.00	1.05	12	1.36	-90.00	430.00	632	20240103	-28.80	370	20241209	21.62	632	-28.80	20240103	370	21.62	20241209	632	-28.80	20240103	370	21.62	20241209	0.00	N	195990	500	1423 억	11380987	N	N	17	N	00	N
7	20241231	110959	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	450	32	2	7.66	1764788674	3865380	506.07	418	477	418	543	293	418	456.58	4.00	361377	360438	447	432	421	406	395	427	401	1423	125	500	290	1	1	284689721	1281	-5.00	1.05	12	1.36	-90.00	430.00	632	20240103	-28.80	370	20241209	21.62	632	-28.80	20240103	370	21.62	20241209	632	-28.80	20240103	370	21.62	20241209	0.00	N	195990	500	1423 억	11380987	N	N	17	N	00	N
8	20241231	100952	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	450	32	2	7.66	1764788674	3865380	506.07	418	477	418	543	293	418	456.58	4.00	361377	360438	447	432	421	406	395	427	401	1423	125	500	290	1	1	284689721	1281	-5.00	1.05	12	1.36	-90.00	430.00	632	20240103	-28.80	370	20241209	21.62	632	-28.80	20240103	370	21.62	20241209	632	-28.80	20240103	370	21.62	20241209	0.00	N	195990	500	1423 억	11380987	N	N	17	N	00	N
9	20241231	090956	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	450	32	2	7.66	1764788674	3865380	506.07	418	477	418	543	293	418	456.58	4.00	361377	360438	447	432	421	406	395	427	401	1423	125	500	290	1	1	284689721	1281	-5.00	1.05	12	1.36	-90.00	430.00	632	20240103	-28.80	370	20241209	21.62	632	-28.80	20240103	370	21.62	20241209	632	-28.80	20240103	370	21.62	20241209	0.00	N	195990	500	1423 억	11380987	N	N	17	N	00	N
10	20241230	160954	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	450	32	2	7.66	1762441488	3860136	505.39	418	477	418	543	293	418	456.58	3.87	0	360438	447	432	421	406	395	427	401	1423	125	500	290	1	1	284689721	1281	-5.00	1.05	12	1.36	-90.00	430.00	632	20240103	-28.80	370	20241209	21.62	632	-28.80	20240103	370	21.62	20241209	632	-28.80	20240103	370	21.62	20241209	0.00	N	195990	500	1423 억	11019610	N	N	17	N	00	N
11	20241230	150958	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	445	27	2	6.46	1719710700	3764649	492.88	418	477	418	543	293	418	456.81	3.87	0	331946	447	432	421	406	395	427	401	1423	125	500	290	1	1	284689721	1267	-4.94	1.03	12	1.32	-90.00	430.00	632	20240103	-29.59	370	20241209	20.27	632	-29.59	20240103	370	20.27	20241209	632	-29.59	20240103	370	20.27	20241209	0.00	N	195990	500	1423 억	11019610	N	N	17	N	00	N
12	20241230	140958	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	448	30	2	7.18	1613274516	3526362	461.69	418	477	418	543	293	418	457.49	3.87	0	302971	447	432	421	406	395	427	401	1423	125	500	290	1	1	284689721	1275	-4.98	1.04	12	1.24	-90.00	430.00	632	20240103	-29.11	370	20241209	21.08	632	-29.11	20240103	370	21.08	20241209	632	-29.11	20240103	370	21.08	20241209	0.00	N	195990	500	1423 억	11019610	N	N	17	N	00	N
13	20241230	130958	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	455	37	2	8.85	1516407653	3312081	433.63	418	477	418	543	293	418	457.84	3.87	0	307817	447	432	421	406	395	427	401	1423	125	500	290	1	1	284689721	1295	-5.06	1.06	12	1.16	-90.00	430.00	632	20240103	-28.01	370	20241209	22.97	632	-28.01	20240103	370	22.97	20241209	632	-28.01	20240103	370	22.97	20241209	0.00	N	195990	500	1423 억	11019610	N	N	17	N	00	N
14	20241230	120954	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	462	44	2	10.53	1311754183	2866207	375.26	418	477	418	543	293	418	457.66	3.87	0	322866	447	432	421	406	395	427	401	1423	125	500	290	1	1	284689721	1315	-5.13	1.07	12	1.01	-90.00	430.00	632	20240103	-26.90	370	20241209	24.86	632	-26.90	20240103	370	24.86	20241209	632	-26.90	20240103	370	24.86	20241209	0.00	N	195990	500	1423 억	11019610	N	N	17	N	00	N
15	20241230	110956	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	465	47	2	11.24	1090877417	2391118	313.06	418	477	418	543	293	418	456.22	3.87	0	255463	447	432	421	406	395	427	401	1423	125	500	290	1	1	284689721	1324	-5.17	1.08	12	0.84	-90.00	430.00	632	20240103	-26.42	370	20241209	25.68	632	-26.42	20240103	370	25.68	20241209	632	-26.42	20240103	370	25.68	20241209	0.00	N	195990	500	1423 억	11019610	N	N	17	N	00	N
16	20241230	100955	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	436	18	2	4.31	109078235	253116	33.14	418	440	418	543	293	418	430.94	3.87	0	41557	447	432	421	406	395	427	401	1423	125	500	290	1	1	284689721	1241	-4.84	1.01	12	0.09	-90.00	430.00	632	20240103	-31.01	370	20241209	17.84	632	-31.01	20240103	370	17.84	20241209	632	-31.01	20240103	370	17.84	20241209	0.00	N	195990	500	1423 억	11019610	N	N	17	N	00	N
17	20241230	090958	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	425	7	2	1.67	21155331	50299	6.59	418	426	418	543	293	418	420.59	3.87	0	29554	447	432	421	406	395	427	401	1423	125	500	290	1	1	284689721	1210	-4.72	0.99	12	0.02	-90.00	430.00	632	20240103	-32.75	370	20241209	14.86	632	-32.75	20240103	370	14.86	20241209	632	-32.75	20240103	370	14.86	20241209	0.00	N	195990	500	1423 억	11019610	N	N	17	N	00	N
18	20241227	160953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	418	0	3	0.00	315946640	753290	114.85	435	436	410	543	293	418	419.42	3.85	0	46694	432	424	421	413	410	423	412	1423	125	500	290	1	1	284689721	1190	-4.64	0.97	12	0.26	-90.00	430.00	632	20240103	-33.86	370	20241209	12.97	632	-33.86	20240103	370	12.97	20241209	632	-33.86	20240103	370	12.97	20241209	0.00	N	195990	500	1423 억	10972916	N	N	17	N	00	N
19	20241227	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	420	2	2	0.48	308557292	735644	112.16	435	436	410	543	293	418	419.44	3.85	0	46469	432	424	421	413	410	423	412	1423	125	500	290	1	1	284689721	1196	-4.67	0.98	12	0.26	-90.00	430.00	632	20240103	-33.54	370	20241209	13.51	632	-33.54	20240103	370	13.51	20241209	632	-33.54	20240103	370	13.51	20241209	0.00	N	195990	500	1423 억	10972916	N	N	0	N	00	N
20	20241227	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	419	1	2	0.24	271576583	647527	98.73	435	436	410	543	293	418	419.41	3.85	0	3664	432	424	421	413	410	423	412	1423	125	500	290	1	1	284689721	1193	-4.66	0.97	12	0.23	-90.00	430.00	632	20240103	-33.70	370	20241209	13.24	632	-33.70	20240103	370	13.24	20241209	632	-33.70	20240103	370	13.24	20241209	0.00	N	195990	500	1423 억	10972916	N	N	0	N	00	N
21	20241227	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	416	-2	5	-0.48	222778111	530755	80.92	435	436	410	543	293	418	419.74	3.85	0	-24987	432	424	421	413	410	423	412	1423	125	500	290	1	1	284689721	1184	-4.62	0.97	12	0.19	-90.00	430.00	632	20240103	-34.18	370	20241209	12.43	632	-34.18	20240103	370	12.43	20241209	632	-34.18	20240103	370	12.43	20241209	0.00	N	195990	500	1423 억	10972916	N	N	0	N	00	N
22	20241227	120953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	416	-2	5	-0.48	192607581	458302	69.88	435	436	410	543	293	418	420.26	3.85	0	-21631	432	424	421	413	410	423	412	1423	125	500	290	1	1	284689721	1184	-4.62	0.97	12	0.16	-90.00	430.00	632	20240103	-34.18	370	20241209	12.43	632	-34.18	20240103	370	12.43	20241209	632	-34.18	20240103	370	12.43	20241209	0.00	N	195990	500	1423 억	10972916	N	N	0	N	00	N
23	20241227	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	418	0	3	0.00	130376228	308294	47.01	435	436	417	543	293	418	422.90	3.85	0	-51949	432	424	421	413	410	423	412	1423	125	500	290	1	1	284689721	1190	-4.64	0.97	12	0.11	-90.00	430.00	632	20240103	-33.86	370	20241209	12.97	632	-33.86	20240103	370	12.97	20241209	632	-33.86	20240103	370	12.97	20241209	0.00	N	195990	500	1423 억	10972916	N	N	0	N	00	N
24	20241227	100949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	426	8	2	1.91	73778512	174008	26.53	435	436	418	543	293	418	423.99	3.85	0	-12424	432	424	421	413	410	423	412	1423	125	500	290	1	1	284689721	1213	-4.73	0.99	12	0.06	-90.00	430.00	632	20240103	-32.59	370	20241209	15.14	632	-32.59	20240103	370	15.14	20241209	632	-32.59	20240103	370	15.14	20241209	0.00	N	195990	500	1423 억	10972916	N	N	0	N	00	N
25	20241227	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	424	6	2	1.44	12066693	27965	4.26	435	436	424	543	293	418	431.49	3.85	0	-11040	432	424	421	413	410	423	412	1423	125	500	290	1	1	284689721	1207	-4.71	0.99	12	0.01	-90.00	430.00	632	20240103	-32.91	370	20241209	14.59	632	-32.91	20240103	370	14.59	20241209	632	-32.91	20240103	370	14.59	20241209	0.00	N	195990	500	1423 억	10972916	N	N	0	N	00	N
26	20241226	160946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	418	-12	5	-2.79	275130382	650392	93.28	426	429	418	559	301	430	423.02	3.85	0	26261	448	438	431	421	414	435	418	1423	129	500	300	1	1	284689721	1190	-4.64	0.97	12	0.23	-90.00	430.00	632	20240103	-33.86	370	20241209	12.97	632	-33.86	20240103	370	12.97	20241209	632	-33.86	20240103	370	12.97	20241209	0.00	N	195990	500	1423 억	10946655	N	N	0	N	00	N
27	20241226	150944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	423	-7	5	-1.63	263189737	621916	89.20	426	429	418	559	301	430	423.19	3.85	0	26852	448	438	431	421	414	435	418	1423	129	500	300	1	1	284689721	1204	-4.70	0.98	12	0.22	-90.00	430.00	632	20240103	-33.07	370	20241209	14.32	632	-33.07	20240103	370	14.32	20241209	632	-33.07	20240103	370	14.32	20241209	0.00	N	195990	500	1423 억	10946655	N	N	0	N	00	N
28	20241226	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	420	-10	5	-2.33	203823606	480853	68.97	426	429	420	559	301	430	423.88	3.85	0	19508	448	438	431	421	414	435	418	1423	129	500	300	1	1	284689721	1196	-4.67	0.98	12	0.17	-90.00	430.00	632	20240103	-33.54	370	20241209	13.51	632	-33.54	20240103	370	13.51	20241209	632	-33.54	20240103	370	13.51	20241209	0.00	N	195990	500	1423 억	10946655	N	N	0	N	00	N
29	20241226	130944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	424	-6	5	-1.40	158957503	374426	53.70	426	429	421	559	301	430	424.54	3.85	0	47614	448	438	431	421	414	435	418	1423	129	500	300	1	1	284689721	1207	-4.71	0.99	12	0.13	-90.00	430.00	632	20240103	-32.91	370	20241209	14.59	632	-32.91	20240103	370	14.59	20241209	632	-32.91	20240103	370	14.59	20241209	0.00	N	195990	500	1423 억	10946655	N	N	0	N	00	N
30	20241226	120942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	424	-6	5	-1.40	139493191	328459	47.11	426	429	421	559	301	430	424.69	3.85	0	55813	448	438	431	421	414	435	418	1423	129	500	300	1	1	284689721	1207	-4.71	0.99	12	0.12	-90.00	430.00	632	20240103	-32.91	370	20241209	14.59	632	-32.91	20240103	370	14.59	20241209	632	-32.91	20240103	370	14.59	20241209	0.00	N	195990	500	1423 억	10946655	N	N	0	N	00	N
31	20241226	110942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	426	-4	5	-0.93	114991431	270664	38.82	426	429	421	559	301	430	424.85	3.85	0	62898	448	438	431	421	414	435	418	1423	129	500	300	1	1	284689721	1213	-4.73	0.99	12	0.10	-90.00	430.00	632	20240103	-32.59	370	20241209	15.14	632	-32.59	20240103	370	15.14	20241209	632	-32.59	20240103	370	15.14	20241209	0.00	N	195990	500	1423 억	10946655	N	N	0	N	00	N
32	20241226	100944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	425	-5	5	-1.16	59365368	140034	20.08	426	429	421	559	301	430	423.94	3.85	0	9102	448	438	431	421	414	435	418	1423	129	500	300	1	1	284689721	1210	-4.72	0.99	12	0.05	-90.00	430.00	632	20240103	-32.75	370	20241209	14.86	632	-32.75	20240103	370	14.86	20241209	632	-32.75	20240103	370	14.86	20241209	0.00	N	195990	500	1423 억	10946655	N	N	0	N	00	N
33	20241226	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	424	-6	5	-1.40	11892409	28008	4.02	426	429	421	559	301	430	424.61	3.85	0	-800	448	438	431	421	414	435	418	1423	129	500	300	1	1	284689721	1207	-4.71	0.99	12	0.01	-90.00	430.00	632	20240103	-32.91	370	20241209	14.59	632	-32.91	20240103	370	14.59	20241209	632	-32.91	20240103	370	14.59	20241209	0.00	N	195990	500	1423 억	10946655	N	N	0	N	00	N
34	20241224	160943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	430	-9	5	-2.05	299146010	693780	73.83	440	441	424	570	308	439	431.18	3.87	0	-70043	461	450	443	432	425	446	428	1423	131	500	300	1	1	284689721	1224	-4.78	1.00	12	0.24	-90.00	430.00	632	20240103	-31.96	370	20241209	16.22	632	-31.96	20240103	370	16.22	20241209	632	-31.96	20240103	370	16.22	20241209	0.00	N	195990	500	1423 억	11016698	N	N	0	N	00	N
35	20241224	150942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	429	-10	5	-2.28	284929853	660675	70.30	440	441	424	570	308	439	431.27	3.87	0	-65510	461	450	443	432	425	446	428	1423	131	500	300	1	1	284689721	1221	-4.77	1.00	12	0.23	-90.00	430.00	632	20240103	-32.12	370	20241209	15.95	632	-32.12	20240103	370	15.95	20241209	632	-32.12	20240103	370	15.95	20241209	0.00	N	195990	500	1423 억	11016698	N	N	0	N	00	N
36	20241224	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	427	-12	5	-2.73	244532059	565910	60.22	440	441	424	570	308	439	432.10	3.87	0	-72940	461	450	443	432	425	446	428	1423	131	500	300	1	1	284689721	1216	-4.74	0.99	12	0.20	-90.00	430.00	632	20240103	-32.44	370	20241209	15.41	632	-32.44	20240103	370	15.41	20241209	632	-32.44	20240103	370	15.41	20241209	0.00	N	195990	500	1423 억	11016698	N	N	0	N	00	N
37	20241224	130941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	426	-13	5	-2.96	224676220	519304	55.26	440	441	426	570	308	439	432.65	3.87	0	-75862	461	450	443	432	425	446	428	1423	131	500	300	1	1	284689721	1213	-4.73	0.99	12	0.18	-90.00	430.00	632	20240103	-32.59	370	20241209	15.14	632	-32.59	20240103	370	15.14	20241209	632	-32.59	20240103	370	15.14	20241209	0.00	N	195990	500	1423 억	11016698	N	N	0	N	00	N
38	20241224	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	428	-11	5	-2.51	202892092	468314	49.83	440	441	426	570	308	439	433.24	3.87	0	-64513	461	450	443	432	425	446	428	1423	131	500	300	1	1	284689721	1218	-4.76	1.00	12	0.16	-90.00	430.00	632	20240103	-32.28	370	20241209	15.68	632	-32.28	20240103	370	15.68	20241209	632	-32.28	20240103	370	15.68	20241209	0.00	N	195990	500	1423 억	11016698	N	N	0	N	00	N
39	20241224	110943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	428	-11	5	-2.51	177250192	408380	43.46	440	441	426	570	308	439	434.03	3.87	0	-66396	461	450	443	432	425	446	428	1423	131	500	300	1	1	284689721	1218	-4.76	1.00	12	0.14	-90.00	430.00	632	20240103	-32.28	370	20241209	15.68	632	-32.28	20240103	370	15.68	20241209	632	-32.28	20240103	370	15.68	20241209	0.00	N	195990	500	1423 억	11016698	N	N	0	N	00	N
40	20241224	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	436	-3	5	-0.68	83079809	190098	20.23	440	441	435	570	308	439	437.04	3.87	0	-65726	461	450	443	432	425	446	428	1423	131	500	300	1	1	284689721	1241	-4.84	1.01	12	0.07	-90.00	430.00	632	20240103	-31.01	370	20241209	17.84	632	-31.01	20240103	370	17.84	20241209	632	-31.01	20240103	370	17.84	20241209	0.00	N	195990	500	1423 억	11016698	N	N	0	N	00	N
41	20241224	090946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	436	-3	5	-0.68	7610199	17389	1.85	440	440	436	570	308	439	437.64	3.87	0	-6179	461	450	443	432	425	446	428	1423	131	500	300	1	1	284689721	1241	-4.84	1.01	12	0.01	-90.00	430.00	632	20240103	-31.01	370	20241209	17.84	632	-31.01	20240103	370	17.84	20241209	632	-31.01	20240103	370	17.84	20241209	0.00	N	195990	500	1423 억	11016698	N	N	0	N	00	N
42	20241223	160934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	439	-9	5	-2.01	415124619	936617	86.07	448	454	436	582	314	448	443.22	3.81	0	162011	490	468	452	430	414	461	423	1423	134	500	310	1	1	284689721	1250	-4.88	1.02	12	0.33	-90.00	430.00	632	20240103	-30.54	370	20241209	18.65	632	-30.54	20240103	370	18.65	20241209	632	-30.54	20240103	370	18.65	20241209	0.00	N	195990	500	1423 억	10856468	N	N	0	N	00	N
43	20241223	150939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	441	-7	5	-1.56	381303412	859710	79.00	448	454	436	582	314	448	443.53	3.81	0	177105	490	468	452	430	414	461	423	1423	134	500	310	1	1	284689721	1255	-4.90	1.03	12	0.30	-90.00	430.00	632	20240103	-30.22	370	20241209	19.19	632	-30.22	20240103	370	19.19	20241209	632	-30.22	20240103	370	19.19	20241209	0.00	N	195990	500	1423 억	10856468	N	N	0	N	00	N
44	20241223	140934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	445	-3	5	-0.67	326928600	736789	67.71	448	454	436	582	314	448	443.72	3.81	0	171890	490	468	452	430	414	461	423	1423	134	500	310	1	1	284689721	1267	-4.94	1.03	12	0.26	-90.00	430.00	632	20240103	-29.59	370	20241209	20.27	632	-29.59	20240103	370	20.27	20241209	632	-29.59	20240103	370	20.27	20241209	0.00	N	195990	500	1423 억	10856468	N	N	0	N	00	N
45	20241223	130934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	446	-2	5	-0.45	269640933	608472	55.92	448	454	436	582	314	448	443.14	3.81	0	142533	490	468	452	430	414	461	423	1423	134	500	310	1	1	284689721	1270	-4.96	1.04	12	0.21	-90.00	430.00	632	20240103	-29.43	370	20241209	20.54	632	-29.43	20240103	370	20.54	20241209	632	-29.43	20240103	370	20.54	20241209	0.00	N	195990	500	1423 억	10856468	N	N	0	N	00	N
46	20241223	120936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	447	-1	5	-0.22	250437613	565479	51.97	448	454	436	582	314	448	442.88	3.81	0	152738	490	468	452	430	414	461	423	1423	134	500	310	1	1	284689721	1273	-4.97	1.04	12	0.20	-90.00	430.00	632	20240103	-29.27	370	20241209	20.81	632	-29.27	20240103	370	20.81	20241209	632	-29.27	20240103	370	20.81	20241209	0.00	N	195990	500	1423 억	10856468	N	N	0	N	00	N
47	20241223	110934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	442	-6	5	-1.34	222578314	502504	46.18	448	454	436	582	314	448	442.94	3.81	0	127633	490	468	452	430	414	461	423	1423	134	500	310	1	1	284689721	1258	-4.91	1.03	12	0.18	-90.00	430.00	632	20240103	-30.06	370	20241209	19.46	632	-30.06	20240103	370	19.46	20241209	632	-30.06	20240103	370	19.46	20241209	0.00	N	195990	500	1423 억	10856468	N	N	0	N	00	N
48	20241223	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	441	-7	5	-1.56	156139215	351962	32.34	448	454	436	582	314	448	443.63	3.81	0	71874	490	468	452	430	414	461	423	1423	134	500	310	1	1	284689721	1255	-4.90	1.03	12	0.12	-90.00	430.00	632	20240103	-30.22	370	20241209	19.19	632	-30.22	20240103	370	19.19	20241209	632	-30.22	20240103	370	19.19	20241209	0.00	N	195990	500	1423 억	10856468	N	N	0	N	00	N
49	20241223	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	452	4	2	0.89	27397558	60667	5.58	448	454	448	582	314	448	451.61	3.81	0	11764	490	468	452	430	414	461	423	1423	134	500	310	1	1	284689721	1287	-5.02	1.05	12	0.02	-90.00	430.00	632	20240103	-28.48	370	20241209	22.16	632	-28.48	20240103	370	22.16	20241209	632	-28.48	20240103	370	22.16	20241209	0.00	N	195990	500	1423 억	10856468	N	N	0	N	00	N
50	20241220	160928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	448	-8	5	-1.75	486383225	1081071	77.08	474	474	436	592	320	456	449.91	3.84	0	-70521	484	470	460	446	436	465	441	1423	136	500	310	1	1	284689721	1275	-4.98	1.04	12	0.38	-90.00	430.00	708	20231213	-36.72	370	20241209	21.08	632	-29.11	20240103	370	21.08	20241209	632	-29.11	20240103	370	21.08	20241209	0.00	N	195990	500	1423 억	10926989	N	N	0	N	00	N
51	20241220	150932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	446	-10	5	-2.19	473536035	1052329	75.03	474	474	436	592	320	456	449.99	3.84	0	-67643	484	470	460	446	436	465	441	1423	136	500	310	1	1	284689721	1270	-4.96	1.04	12	0.37	-90.00	430.00	708	20231213	-37.01	370	20241209	20.54	632	-29.43	20240103	370	20.54	20241209	632	-29.43	20240103	370	20.54	20241209	0.00	N	195990	500	1423 억	10926989	N	N	0	N	00	N
52	20241220	140930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	441	-15	5	-3.29	420797612	932725	66.50	474	474	438	592	320	456	451.15	3.84	0	-80939	484	470	460	446	436	465	441	1423	136	500	310	1	1	284689721	1255	-4.90	1.03	12	0.33	-90.00	430.00	708	20231213	-37.71	370	20241209	19.19	632	-30.22	20240103	370	19.19	20241209	632	-30.22	20240103	370	19.19	20241209	0.00	N	195990	500	1423 억	10926989	N	N	0	N	00	N
53	20241220	130929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	443	-13	5	-2.85	381443472	843419	60.13	474	474	438	592	320	456	452.26	3.84	0	-64757	484	470	460	446	436	465	441	1423	136	500	310	1	1	284689721	1261	-4.92	1.03	12	0.30	-90.00	430.00	708	20231213	-37.43	370	20241209	19.73	632	-29.91	20240103	370	19.73	20241209	632	-29.91	20240103	370	19.73	20241209	0.00	N	195990	500	1423 억	10926989	N	N	0	N	00	N
54	20241220	120928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	441	-15	5	-3.29	328503904	723439	51.58	474	474	440	592	320	456	454.09	3.84	0	-86271	484	470	460	446	436	465	441	1423	136	500	310	1	1	284689721	1255	-4.90	1.03	12	0.25	-90.00	430.00	708	20231213	-37.71	370	20241209	19.19	632	-30.22	20240103	370	19.19	20241209	632	-30.22	20240103	370	19.19	20241209	0.00	N	195990	500	1423 억	10926989	N	N	0	N	00	N
55	20241220	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	450	-6	5	-1.32	257916600	564967	40.28	474	474	449	592	320	456	456.52	3.84	0	-74290	484	470	460	446	436	465	441	1423	136	500	310	1	1	284689721	1281	-5.00	1.05	12	0.20	-90.00	430.00	708	20231213	-36.44	370	20241209	21.62	632	-28.80	20240103	370	21.62	20241209	632	-28.80	20240103	370	21.62	20241209	0.00	N	195990	500	1423 억	10926989	N	N	0	N	00	N
56	20241220	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	457	1	2	0.22	204951294	447701	31.92	474	474	450	592	320	456	457.79	3.84	0	-70493	484	470	460	446	436	465	441	1423	136	500	310	1	1	284689721	1301	-5.08	1.06	12	0.16	-90.00	430.00	708	20231213	-35.45	370	20241209	23.51	632	-27.69	20240103	370	23.51	20241209	632	-27.69	20240103	370	23.51	20241209	0.00	N	195990	500	1423 억	10926989	N	N	0	N	00	N
57	20241220	090930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	461	5	2	1.10	80663442	173993	12.41	474	474	456	592	320	456	463.60	3.84	0	-39013	484	470	460	446	436	465	441	1423	136	500	310	1	1	284689721	1312	-5.12	1.07	12	0.06	-90.00	430.00	708	20231213	-34.89	370	20241209	24.59	632	-27.06	20240103	370	24.59	20241209	632	-27.06	20240103	370	24.59	20241209	0.00	N	195990	500	1423 억	10926989	N	N	0	N	00	N
58	20241219	160927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	456	-18	5	-3.80	638968194	1394832	36.53	459	474	450	616	332	474	458.10	3.82	0	37336	535	504	478	447	421	520	463	1423	142	500	330	1	1	284689721	1298	-5.07	1.06	12	0.49	-90.00	430.00	712	20231212	-35.96	370	20241209	23.24	632	-27.85	20240103	370	23.24	20241209	632	-27.85	20240103	370	23.24	20241209	0.00	N	195990	500	1423 억	10887882	N	N	0	N	00	N
59	20241219	150925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	455	-19	5	-4.01	609592794	1330265	34.84	459	474	450	616	332	474	458.25	3.82	0	56864	535	504	478	447	421	520	463	1423	142	500	330	1	1	284689721	1295	-5.06	1.06	12	0.47	-90.00	430.00	712	20231212	-36.10	370	20241209	22.97	632	-28.01	20240103	370	22.97	20241209	632	-28.01	20240103	370	22.97	20241209	0.00	N	195990	500	1423 억	10887882	N	N	0	N	00	N
60	20241219	140927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	454	-20	5	-4.22	518088639	1128499	29.56	459	474	450	616	332	474	459.10	3.82	0	108989	535	504	478	447	421	520	463	1423	142	500	330	1	1	284689721	1292	-5.04	1.06	12	0.40	-90.00	430.00	712	20231212	-36.24	370	20241209	22.70	632	-28.16	20240103	370	22.70	20241209	632	-28.16	20240103	370	22.70	20241209	0.00	N	195990	500	1423 억	10887882	N	N	0	N	00	N
61	20241219	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	457	-17	5	-3.59	464813329	1011472	26.49	459	474	450	616	332	474	459.54	3.82	0	122806	535	504	478	447	421	520	463	1423	142	500	330	1	1	284689721	1301	-5.08	1.06	12	0.36	-90.00	430.00	712	20231212	-35.81	370	20241209	23.51	632	-27.69	20240103	370	23.51	20241209	632	-27.69	20240103	370	23.51	20241209	0.00	N	195990	500	1423 억	10887882	N	N	0	N	00	N
62	20241219	120928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	460	-14	5	-2.95	447786229	974177	25.51	459	474	450	616	332	474	459.66	3.82	0	125609	535	504	478	447	421	520	463	1423	142	500	330	1	1	284689721	1310	-5.11	1.07	12	0.34	-90.00	430.00	712	20231212	-35.39	370	20241209	24.32	632	-27.22	20240103	370	24.32	20241209	632	-27.22	20240103	370	24.32	20241209	0.00	N	195990	500	1423 억	10887882	N	N	0	N	00	N
63	20241219	110925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	458	-16	5	-3.38	351042717	761320	19.94	459	474	452	616	332	474	461.10	3.82	0	111459	535	504	478	447	421	520	463	1423	142	500	330	1	1	284689721	1304	-5.09	1.07	12	0.27	-90.00	430.00	712	20231212	-35.67	370	20241209	23.78	632	-27.53	20240103	370	23.78	20241209	632	-27.53	20240103	370	23.78	20241209	0.00	N	195990	500	1423 억	10887882	N	N	0	N	00	N
64	20241219	100917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	466	-8	5	-1.69	184287225	396278	10.38	459	474	459	616	332	474	465.05	3.82	0	47503	535	504	478	447	421	520	463	1423	142	500	330	1	1	284689721	1327	-5.18	1.08	12	0.14	-90.00	430.00	712	20231212	-34.55	370	20241209	25.95	632	-26.27	20240103	370	25.95	20241209	632	-26.27	20240103	370	25.95	20241209	0.00	N	195990	500	1423 억	10887882	N	N	0	N	00	N
65	20241219	090927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	468	-6	5	-1.27	60692897	130308	3.41	459	474	459	616	332	474	465.76	3.82	0	22549	535	504	478	447	421	520	463	1423	142	500	330	1	1	284689721	1332	-5.20	1.09	12	0.05	-90.00	430.00	712	20231212	-34.27	370	20241209	26.49	632	-25.95	20240103	370	26.49	20241209	632	-25.95	20240103	370	26.49	20241209	0.00	N	195990	500	1423 억	10887882	N	N	0	N	00	N
66	20241218	160922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	11	2	2.38	1790230579	3730653	30.66	464	509	452	601	325	463	479.88	3.87	0	-126349	566	514	482	430	398	498	414	1423	138	500	320	1	1	284689721	1349	-5.27	1.10	12	1.31	-90.00	430.00	712	20231212	-33.43	370	20241209	28.11	632	-25.00	20240103	370	28.11	20241209	632	-25.00	20240103	370	28.11	20241209	0.00	N	195990	500	1423 억	11015445	N	N	0	N	00	N
67	20241218	150926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	476	13	2	2.81	1771714388	3691660	30.34	464	509	452	601	325	463	479.92	3.87	0	-120249	566	514	482	430	398	498	414	1423	138	500	320	1	1	284689721	1355	-5.29	1.11	12	1.30	-90.00	430.00	712	20231212	-33.15	370	20241209	28.65	632	-24.68	20240103	370	28.65	20241209	632	-24.68	20240103	370	28.65	20241209	0.00	N	195990	500	1423 억	11015445	N	N	0	N	00	N
68	20241218	140924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	472	9	2	1.94	1669313646	3474431	28.56	464	509	452	601	325	463	480.46	3.87	0	-135534	566	514	482	430	398	498	414	1423	138	500	320	1	1	284689721	1344	-5.24	1.10	12	1.22	-90.00	430.00	712	20231212	-33.71	370	20241209	27.57	632	-25.32	20240103	370	27.57	20241209	632	-25.32	20240103	370	27.57	20241209	0.00	N	195990	500	1423 억	11015445	N	N	0	N	00	N
69	20241218	130926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	475	12	2	2.59	1580363925	3286100	27.01	464	509	452	601	325	463	480.92	3.87	0	-135890	566	514	482	430	398	498	414	1423	138	500	320	1	1	284689721	1352	-5.28	1.10	12	1.15	-90.00	430.00	712	20231212	-33.29	370	20241209	28.38	632	-24.84	20240103	370	28.38	20241209	632	-24.84	20240103	370	28.38	20241209	0.00	N	195990	500	1423 억	11015445	N	N	0	N	00	N
70	20241218	120917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	11	2	2.38	1463967329	3040373	24.99	464	509	452	601	325	463	481.51	3.87	0	-154093	566	514	482	430	398	498	414	1423	138	500	320	1	1	284689721	1349	-5.27	1.10	12	1.07	-90.00	430.00	712	20231212	-33.43	370	20241209	28.11	632	-25.00	20240103	370	28.11	20241209	632	-25.00	20240103	370	28.11	20241209	0.00	N	195990	500	1423 억	11015445	N	N	0	N	00	N
71	20241218	110924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	484	21	2	4.54	1326182223	2752139	22.62	464	509	452	601	325	463	481.87	3.87	0	-166983	566	514	482	430	398	498	414	1423	138	500	320	1	1	284689721	1378	-5.38	1.13	12	0.97	-90.00	430.00	712	20231212	-32.02	370	20241209	30.81	632	-23.42	20240103	370	30.81	20241209	632	-23.42	20240103	370	30.81	20241209	0.00	N	195990	500	1423 억	11015445	N	N	0	N	00	N
72	20241218	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	489	26	2	5.62	752974563	1576055	12.95	464	509	452	601	325	463	477.76	3.87	0	-120486	566	514	482	430	398	498	414	1423	138	500	320	1	1	284689721	1392	-5.43	1.14	12	0.55	-90.00	430.00	712	20231212	-31.32	370	20241209	32.16	632	-22.63	20240103	370	32.16	20241209	632	-22.63	20240103	370	32.16	20241209	0.00	N	195990	500	1423 억	11015445	N	N	0	N	00	N
73	20241218	090928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	464	1	2	0.22	122250759	264449	2.17	464	467	455	601	325	463	462.28	3.87	0	-42346	566	514	482	430	398	498	414	1423	138	500	320	1	1	284689721	1321	-5.16	1.08	12	0.09	-90.00	430.00	712	20231212	-34.83	370	20241209	25.41	632	-26.58	20240103	370	25.41	20241209	632	-26.58	20240103	370	25.41	20241209	0.00	N	195990	500	1423 억	11015445	N	N	0	N	00	N
74	20241217	160920	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	463	-58	5	-11.13	5945074493	12125614	90.07	521	534	450	677	365	521	490.31	4.09	0	-625502	550	535	506	491	462	543	499	1423	156	500	360	1	1	284689721	1318	-5.14	1.08	12	4.26	-90.00	430.00	712	20231212	-34.97	370	20241209	25.14	632	-26.74	20240103	370	25.14	20241209	632	-26.74	20240103	370	25.14	20241209	0.00	N	195990	500	1423 억	11640980	N	N	0	N	01	N
75	20241217	150924	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	458	-63	5	-12.09	5861354490	11943602	88.72	521	534	450	677	365	521	490.75	4.09	0	-645359	550	535	506	491	462	543	499	1423	156	500	360	1	1	284689721	1304	-5.09	1.07	12	4.20	-90.00	430.00	712	20231212	-35.67	370	20241209	23.78	632	-27.53	20240103	370	23.78	20241209	632	-27.53	20240103	370	23.78	20241209	0.00	N	195990	500	1423 억	11640980	N	N	0	N	01	N
76	20241217	140915	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	466	-55	5	-10.56	5609333630	11395581	84.65	521	534	450	677	365	521	492.24	4.09	0	-541370	550	535	506	491	462	543	499	1423	156	500	360	1	1	284689721	1327	-5.18	1.08	12	4.00	-90.00	430.00	712	20231212	-34.55	370	20241209	25.95	632	-26.27	20240103	370	25.95	20241209	632	-26.27	20240103	370	25.95	20241209	0.00	N	195990	500	1423 억	11640980	N	N	0	N	01	N
77	20241217	130912	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	469	-52	5	-9.98	5454181711	11063589	82.18	521	534	450	677	365	521	492.98	4.09	0	-462423	550	535	506	491	462	543	499	1423	156	500	360	1	1	284689721	1335	-5.21	1.09	12	3.89	-90.00	430.00	712	20231212	-34.13	370	20241209	26.76	632	-25.79	20240103	370	26.76	20241209	632	-25.79	20240103	370	26.76	20241209	0.00	N	195990	500	1423 억	11640980	N	N	0	N	01	N
78	20241217	120856	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	-47	5	-9.02	5230770906	10585944	78.63	521	534	450	677	365	521	494.12	4.09	0	-594297	550	535	506	491	462	543	499	1423	156	500	360	1	1	284689721	1349	-5.27	1.10	12	3.72	-90.00	430.00	712	20231212	-33.43	370	20241209	28.11	632	-25.00	20240103	370	28.11	20241209	632	-25.00	20240103	370	28.11	20241209	0.00	N	195990	500	1423 억	11640980	N	N	0	N	01	N
79	20241217	110859	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	480	-41	5	-7.87	4992741845	10091255	74.96	521	534	450	677	365	521	494.76	4.09	0	-625463	550	535	506	491	462	543	499	1423	156	500	360	1	1	284689721	1367	-5.33	1.12	12	3.54	-90.00	430.00	712	20231212	-32.58	370	20241209	29.73	632	-24.05	20240103	370	29.73	20241209	632	-24.05	20240103	370	29.73	20241209	0.00	N	195990	500	1423 억	11640980	N	N	0	N	01	N
80	20241217	100913	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	489	-32	5	-6.14	4624849303	9325224	69.27	521	534	450	677	365	521	495.95	4.09	0	-607336	550	535	506	491	462	543	499	1423	156	500	360	1	1	284689721	1392	-5.43	1.14	12	3.28	-90.00	430.00	712	20231212	-31.32	370	20241209	32.16	632	-22.63	20240103	370	32.16	20241209	632	-22.63	20240103	370	32.16	20241209	0.00	N	195990	500	1423 억	11640980	N	N	0	N	01	N
81	20241217	090921	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	496	-25	5	-4.80	2082497038	4082015	30.32	521	534	484	677	365	521	510.16	4.09	0	-565465	550	535	506	491	462	543	499	1423	156	500	360	1	1	284689721	1412	-5.51	1.15	12	1.43	-90.00	430.00	712	20231212	-30.34	370	20241209	34.05	632	-21.52	20240103	370	34.05	20241209	632	-21.52	20240103	370	34.05	20241209	0.00	N	195990	500	1423 억	11640980	N	N	0	N	01	N
82	20241216	160912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	521	120	1	29.93	6867140988	13462028	2197.75	521	521	477	521	281	401	510.11	4.23	0	-405611	408	404	400	396	392	406	398	1423	120	500	280	1	1	284689721	1483	-5.79	1.21	12	4.73	-90.00	430.00	712	20231212	-26.83	370	20241209	40.81	632	-17.56	20240103	370	40.81	20241209	632	-17.56	20240103	370	40.81	20241209	0.00	N	195990	500	1423 억	12046580	N	N	0	N	00	N
83	20241216	150922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	521	120	1	29.93	6854956882	13438642	2193.93	521	521	477	521	281	401	510.09	4.23	0	-405609	408	404	400	396	392	406	398	1423	120	500	280	1	1	284689721	1483	-5.79	1.21	12	4.72	-90.00	430.00	712	20231212	-26.83	370	20241209	40.81	632	-17.56	20240103	370	40.81	20241209	632	-17.56	20240103	370	40.81	20241209	0.00	N	195990	500	1423 억	12046580	N	N	0	N	00	N
84	20241216	140920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	521	120	1	29.93	6794668846	13322926	2175.04	521	521	477	521	281	401	510.00	4.23	0	-405609	408	404	400	396	392	406	398	1423	120	500	280	1	1	284689721	1483	-5.79	1.21	12	4.68	-90.00	430.00	712	20231212	-26.83	370	20241209	40.81	632	-17.56	20240103	370	40.81	20241209	632	-17.56	20240103	370	40.81	20241209	0.00	N	195990	500	1423 억	12046580	N	N	0	N	00	N
85	20241216	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	497	96	2	23.94	5154784149	10097901	1648.54	521	521	477	521	281	401	510.48	4.23	0	-422644	408	404	400	396	392	406	398	1423	120	500	280	1	1	284689721	1415	-5.52	1.16	12	3.55	-90.00	430.00	712	20231212	-30.20	370	20241209	34.32	632	-21.36	20240103	370	34.32	20241209	632	-21.36	20240103	370	34.32	20241209	0.00	N	195990	500	1423 억	12046580	N	N	0	N	00	N
86	20241216	120921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	521	120	1	29.93	1613989228	3097868	505.74	521	521	521	521	281	401	521.00	4.23	0	-22992	408	404	400	396	392	406	398	1423	120	500	280	1	1	284689721	1483	-5.79	1.21	12	1.09	-90.00	430.00	712	20231212	-26.83	370	20241209	40.81	632	-17.56	20240103	370	40.81	20241209	632	-17.56	20240103	370	40.81	20241209	0.00	N	195990	500	1423 억	12046580	N	N	0	N	00	N
87	20241216	110920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	521	120	1	29.93	1594328251	3060131	499.58	521	521	521	521	281	401	521.00	4.23	0	-22992	408	404	400	396	392	406	398	1423	120	500	280	1	1	284689721	1483	-5.79	1.21	12	1.07	-90.00	430.00	712	20231212	-26.83	370	20241209	40.81	632	-17.56	20240103	370	40.81	20241209	632	-17.56	20240103	370	40.81	20241209	0.00	N	195990	500	1423 억	12046580	N	N	0	N	00	N
88	20241216	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	521	120	1	29.93	1516651319	2911039	475.24	521	521	521	521	281	401	521.00	4.23	0	-22992	408	404	400	396	392	406	398	1423	120	500	280	1	1	284689721	1483	-5.79	1.21	12	1.02	-90.00	430.00	712	20231212	-26.83	370	20241209	40.81	632	-17.56	20240103	370	40.81	20241209	632	-17.56	20240103	370	40.81	20241209	0.00	N	195990	500	1423 억	12046580	N	N	0	N	00	N
89	20241216	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	521	120	1	29.93	1227508302	2356062	384.64	521	521	521	521	281	401	521.00	4.23	0	-22992	408	404	400	396	392	406	398	1423	120	500	280	1	1	284689721	1483	-5.79	1.21	12	0.83	-90.00	430.00	712	20231212	-26.83	370	20241209	40.81	632	-17.56	20240103	370	40.81	20241209	632	-17.56	20240103	370	40.81	20241209	0.00	N	195990	500	1423 억	12046580	N	N	0	N	00	N
90	20241213	160913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	401	0	3	0.00	219988708	551182	93.31	396	404	396	521	281	401	399.10	4.23	0	-6460	411	405	399	393	387	409	397	1423	120	500	280	1	1	284689721	1142	-4.46	0.93	12	0.19	-90.00	430.00	712	20231212	-43.68	370	20241209	8.38	632	-36.55	20240103	370	8.38	20241209	708	-43.36	20231213	370	8.38	20241209	0.00	N	195990	500	1423 억	12053040	N	N	16	N	00	N
91	20241213	150919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	400	-1	5	-0.25	191337063	479606	81.19	396	404	396	521	281	401	398.95	4.23	0	-3952	411	405	399	393	387	409	397	1423	120	500	280	1	1	284689721	1139	-4.44	0.93	12	0.17	-90.00	430.00	712	20231212	-43.82	370	20241209	8.11	632	-36.71	20240103	370	8.11	20241209	708	-43.50	20231213	370	8.11	20241209	0.00	N	195990	500	1423 억	12053040	N	N	16	N	00	N
92	20241213	140919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	400	-1	5	-0.25	166840709	418194	70.79	396	404	396	521	281	401	398.96	4.23	0	-2670	411	405	399	393	387	409	397	1423	120	500	280	1	1	284689721	1139	-4.44	0.93	12	0.15	-90.00	430.00	712	20231212	-43.82	370	20241209	8.11	632	-36.71	20240103	370	8.11	20241209	708	-43.50	20231213	370	8.11	20241209	0.00	N	195990	500	1423 억	12053040	N	N	16	N	00	N
93	20241213	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	400	-1	5	-0.25	146435693	367086	62.14	396	404	396	521	281	401	398.91	4.23	0	-2112	411	405	399	393	387	409	397	1423	120	500	280	1	1	284689721	1139	-4.44	0.93	12	0.13	-90.00	430.00	712	20231212	-43.82	370	20241209	8.11	632	-36.71	20240103	370	8.11	20241209	708	-43.50	20231213	370	8.11	20241209	0.00	N	195990	500	1423 억	12053040	N	N	16	N	00	N
94	20241213	120920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	400	-1	5	-0.25	101737261	255016	43.17	396	404	396	521	281	401	398.94	4.23	0	-1922	411	405	399	393	387	409	397	1423	120	500	280	1	1	284689721	1139	-4.44	0.93	12	0.09	-90.00	430.00	712	20231212	-43.82	370	20241209	8.11	632	-36.71	20240103	370	8.11	20241209	708	-43.50	20231213	370	8.11	20241209	0.00	N	195990	500	1423 억	12053040	N	N	16	N	00	N
95	20241213	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	399	-2	5	-0.50	77514168	194386	32.91	396	404	396	521	281	401	398.76	4.23	0	-771	411	405	399	393	387	409	397	1423	120	500	280	1	1	284689721	1136	-4.43	0.93	12	0.07	-90.00	430.00	712	20231212	-43.96	370	20241209	7.84	632	-36.87	20240103	370	7.84	20241209	708	-43.64	20231213	370	7.84	20241209	0.00	N	195990	500	1423 억	12053040	N	N	16	N	00	N
96	20241213	100909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	398	-3	5	-0.75	64308099	161159	27.28	396	404	396	521	281	401	399.04	4.23	0	-3052	411	405	399	393	387	409	397	1423	120	500	280	1	1	284689721	1133	-4.42	0.93	12	0.06	-90.00	430.00	712	20231212	-44.10	370	20241209	7.57	632	-37.03	20240103	370	7.57	20241209	708	-43.79	20231213	370	7.57	20241209	0.00	N	195990	500	1423 억	12053040	N	N	16	N	00	N
97	20241213	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	400	-1	5	-0.25	12757233	32128	5.44	396	403	396	521	281	401	397.08	4.23	0	13924	411	405	399	393	387	409	397	1423	120	500	280	1	1	284689721	1139	-4.44	0.93	12	0.01	-90.00	430.00	712	20231212	-43.82	370	20241209	8.11	632	-36.71	20240103	370	8.11	20241209	708	-43.50	20231213	370	8.11	20241209	0.00	N	195990	500	1423 억	12053040	N	N	16	N	00	N
98	20241212	160919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	401	9	2	2.30	229736391	576023	45.64	399	405	393	509	275	392	398.83	4.24	0	-11177	412	402	396	386	380	399	383	1423	117	500	270	1	1	284689721	1142	-4.46	0.93	12	0.20	-90.00	430.00	712	20231212	-43.68	370	20241209	8.38	632	-36.55	20240103	370	8.38	20241209	712	-43.68	20231212	370	8.38	20241209	0.00	N	195990	500	1423 억	12064217	N	N	16	N	00	N
99	20241212	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	400	8	2	2.04	218168838	547118	43.35	399	405	393	509	275	392	398.76	4.24	0	-13482	412	402	396	386	380	399	383	1423	117	500	270	1	1	284689721	1139	-4.44	0.93	12	0.19	-90.00	430.00	712	20231212	-43.82	370	20241209	8.11	632	-36.71	20240103	370	8.11	20241209	712	-43.82	20231212	370	8.11	20241209	0.00	N	195990	500	1423 억	12064217	N	N	85	N	00	N
100	20241212	140911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	399	7	2	1.79	179478396	450299	35.68	399	405	393	509	275	392	398.58	4.24	0	-8856	412	402	396	386	380	399	383	1423	117	500	270	1	1	284689721	1136	-4.43	0.93	12	0.16	-90.00	430.00	712	20231212	-43.96	370	20241209	7.84	632	-36.87	20240103	370	7.84	20241209	712	-43.96	20231212	370	7.84	20241209	0.00	N	195990	500	1423 억	12064217	N	N	85	N	00	N
101	20241212	130859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	398	6	2	1.53	166096677	416771	33.02	399	405	393	509	275	392	398.53	4.24	0	12301	412	402	396	386	380	399	383	1423	117	500	270	1	1	284689721	1133	-4.42	0.93	12	0.15	-90.00	430.00	712	20231212	-44.10	370	20241209	7.57	632	-37.03	20240103	370	7.57	20241209	712	-44.10	20231212	370	7.57	20241209	0.00	N	195990	500	1423 억	12064217	N	N	85	N	00	N
102	20241212	120855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	399	7	2	1.79	135746597	340679	26.99	399	405	393	509	275	392	398.46	4.24	0	46060	412	402	396	386	380	399	383	1423	117	500	270	1	1	284689721	1136	-4.43	0.93	12	0.12	-90.00	430.00	712	20231212	-43.96	370	20241209	7.84	632	-36.87	20240103	370	7.84	20241209	712	-43.96	20231212	370	7.84	20241209	0.00	N	195990	500	1423 억	12064217	N	N	85	N	00	N
103	20241212	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	404	12	2	3.06	106984831	268804	21.30	399	405	393	509	275	392	398.00	4.24	0	68362	412	402	396	386	380	399	383	1423	117	500	270	1	1	284689721	1150	-4.49	0.94	12	0.09	-90.00	430.00	712	20231212	-43.26	370	20241209	9.19	632	-36.08	20240103	370	9.19	20241209	712	-43.26	20231212	370	9.19	20241209	0.00	N	195990	500	1423 억	12064217	N	N	85	N	00	N
104	20241212	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	399	7	2	1.79	43235560	108876	8.63	399	399	394	509	275	392	397.11	4.24	0	22481	412	402	396	386	380	399	383	1423	117	500	270	1	1	284689721	1136	-4.43	0.93	12	0.04	-90.00	430.00	712	20231212	-43.96	370	20241209	7.84	632	-36.87	20240103	370	7.84	20241209	712	-43.96	20231212	370	7.84	20241209	0.00	N	195990	500	1423 억	12064217	N	N	85	N	00	N
105	20241212	090912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	397	5	2	1.28	12983898	32777	2.60	399	399	394	509	275	392	396.13	4.24	0	7031	412	402	396	386	380	399	383	1423	117	500	270	1	1	284689721	1130	-4.41	0.92	12	0.01	-90.00	430.00	712	20231212	-44.24	370	20241209	7.30	632	-37.18	20240103	370	7.30	20241209	712	-44.24	20231212	370	7.30	20241209	0.00	N	195990	500	1423 억	12064217	N	N	85	N	00	N
106	20241211	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	392	-5	5	-1.26	497558147	1255014	140.26	402	406	390	516	278	397	396.46	4.24	0	-13773	416	406	390	380	364	411	385	1423	119	500	270	1	1	284689721	1116	-4.36	0.91	12	0.44	-90.00	430.00	712	20231212	-44.94	370	20241209	5.95	632	-37.97	20240103	370	5.95	20241209	712	-44.94	20231212	370	5.95	20241209	0.00	N	195990	500	1423 억	12077990	N	N	85	N	00	N
107	20241211	150851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	397	0	3	0.00	482942333	1217878	136.11	402	406	390	516	278	397	396.54	4.24	0	-9102	416	406	390	380	364	411	385	1423	119	500	270	1	1	284689721	1130	-4.41	0.92	12	0.43	-90.00	430.00	712	20231212	-44.24	370	20241209	7.30	632	-37.18	20240103	370	7.30	20241209	712	-44.24	20231212	370	7.30	20241209	0.00	N	195990	500	1423 억	12077990	N	N	3	N	00	N
108	20241211	140912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	395	-2	5	-0.50	433295463	1092296	122.08	402	406	390	516	278	397	396.68	4.24	0	80208	416	406	390	380	364	411	385	1423	119	500	270	1	1	284689721	1125	-4.39	0.92	12	0.38	-90.00	430.00	712	20231212	-44.52	370	20241209	6.76	632	-37.50	20240103	370	6.76	20241209	712	-44.52	20231212	370	6.76	20241209	0.00	N	195990	500	1423 억	12077990	N	N	3	N	00	N
109	20241211	130914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	392	-5	5	-1.26	417715737	1052580	117.64	402	406	390	516	278	397	396.85	4.24	0	98771	416	406	390	380	364	411	385	1423	119	500	270	1	1	284689721	1116	-4.36	0.91	12	0.37	-90.00	430.00	712	20231212	-44.94	370	20241209	5.95	632	-37.97	20240103	370	5.95	20241209	712	-44.94	20231212	370	5.95	20241209	0.00	N	195990	500	1423 억	12077990	N	N	3	N	00	N
110	20241211	120915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	392	-5	5	-1.26	370266888	931147	104.07	402	406	390	516	278	397	397.65	4.24	0	166965	416	406	390	380	364	411	385	1423	119	500	270	1	1	284689721	1116	-4.36	0.91	12	0.33	-90.00	430.00	712	20231212	-44.94	370	20241209	5.95	632	-37.97	20240103	370	5.95	20241209	712	-44.94	20231212	370	5.95	20241209	0.00	N	195990	500	1423 억	12077990	N	N	3	N	00	N
111	20241211	110911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	395	-2	5	-0.50	291703475	731309	81.73	402	406	395	516	278	397	398.88	4.24	0	203749	416	406	390	380	364	411	385	1423	119	500	270	1	1	284689721	1125	-4.39	0.92	12	0.26	-90.00	430.00	712	20231212	-44.52	370	20241209	6.76	632	-37.50	20240103	370	6.76	20241209	712	-44.52	20231212	370	6.76	20241209	0.00	N	195990	500	1423 억	12077990	N	N	3	N	00	N
112	20241211	100913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	400	3	2	0.76	224356819	561352	62.74	402	406	396	516	278	397	399.67	4.24	0	233758	416	406	390	380	364	411	385	1423	119	500	270	1	1	284689721	1139	-4.44	0.93	12	0.20	-90.00	430.00	712	20231212	-43.82	370	20241209	8.11	632	-36.71	20240103	370	8.11	20241209	712	-43.82	20231212	370	8.11	20241209	0.00	N	195990	500	1423 억	12077990	N	N	3	N	00	N
113	20241211	090917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	402	5	2	1.26	50502831	126256	14.11	402	406	399	516	278	397	400.00	4.24	0	80824	416	406	390	380	364	411	385	1423	119	500	270	1	1	284689721	1144	-4.47	0.93	12	0.04	-90.00	430.00	712	20231212	-43.54	370	20241209	8.65	632	-36.39	20240103	370	8.65	20241209	712	-43.54	20231212	370	8.65	20241209	0.00	N	195990	500	1423 억	12077990	N	N	3	N	00	N
114	20241210	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	397	22	2	5.87	349343825	890362	38.59	375	400	374	487	263	375	392.36	4.15	0	263419	403	388	379	364	355	384	360	1423	112	500	260	1	1	284689721	1130	-4.41	0.92	12	0.31	-90.00	430.00	712	20231212	-44.24	370	20241209	7.30	632	-37.18	20240103	370	7.30	20241209	712	-44.24	20231212	370	7.30	20241209	0.00	N	195990	500	1423 억	11814571	N	N	3	N	00	N
115	20241210	150907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	398	23	2	6.13	318192572	811592	35.18	375	400	374	487	263	375	392.06	4.15	0	234824	403	388	379	364	355	384	360	1423	112	500	260	1	1	284689721	1133	-4.42	0.93	12	0.29	-90.00	430.00	712	20231212	-44.10	370	20241209	7.57	632	-37.03	20240103	370	7.57	20241209	712	-44.10	20231212	370	7.57	20241209	0.00	N	195990	500	1423 억	11814571	N	N	1	N	00	N
116	20241210	140906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	398	23	2	6.13	283676832	724808	31.41	375	399	374	487	263	375	391.38	4.15	0	221713	403	388	379	364	355	384	360	1423	112	500	260	1	1	284689721	1133	-4.42	0.93	12	0.25	-90.00	430.00	712	20231212	-44.10	370	20241209	7.57	632	-37.03	20240103	370	7.57	20241209	712	-44.10	20231212	370	7.57	20241209	0.00	N	195990	500	1423 억	11814571	N	N	1	N	00	N
117	20241210	130907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	395	20	2	5.33	258849326	661960	28.69	375	399	374	487	263	375	391.03	4.15	0	213193	403	388	379	364	355	384	360	1423	112	500	260	1	1	284689721	1125	-4.39	0.92	12	0.23	-90.00	430.00	712	20231212	-44.52	370	20241209	6.76	632	-37.50	20240103	370	6.76	20241209	712	-44.52	20231212	370	6.76	20241209	0.00	N	195990	500	1423 억	11814571	N	N	1	N	00	N
118	20241210	120906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	393	18	2	4.80	220538643	564561	24.47	375	399	374	487	263	375	390.64	4.15	0	193838	403	388	379	364	355	384	360	1423	112	500	260	1	1	284689721	1119	-4.37	0.91	12	0.20	-90.00	430.00	712	20231212	-44.80	370	20241209	6.22	632	-37.82	20240103	370	6.22	20241209	712	-44.80	20231212	370	6.22	20241209	0.00	N	195990	500	1423 억	11814571	N	N	1	N	00	N
119	20241210	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	394	19	2	5.07	189618355	486004	21.06	375	399	374	487	263	375	390.16	4.15	0	195836	403	388	379	364	355	384	360	1423	112	500	260	1	1	284689721	1122	-4.38	0.92	12	0.17	-90.00	430.00	712	20231212	-44.66	370	20241209	6.49	632	-37.66	20240103	370	6.49	20241209	712	-44.66	20231212	370	6.49	20241209	0.00	N	195990	500	1423 억	11814571	N	N	1	N	00	N
120	20241210	100907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	397	22	2	5.87	136014197	350143	15.18	375	399	374	487	263	375	388.45	4.15	0	133545	403	388	379	364	355	384	360	1423	112	500	260	1	1	284689721	1130	-4.41	0.92	12	0.12	-90.00	430.00	712	20231212	-44.24	370	20241209	7.30	632	-37.18	20240103	370	7.30	20241209	712	-44.24	20231212	370	7.30	20241209	0.00	N	195990	500	1423 억	11814571	N	N	1	N	00	N
121	20241210	090912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	390	15	2	4.00	57402824	149156	6.46	375	399	374	487	263	375	384.85	4.15	0	17388	403	388	379	364	355	384	360	1423	112	500	260	1	1	284689721	1110	-4.33	0.91	12	0.05	-90.00	430.00	712	20231212	-45.22	370	20241209	5.41	632	-38.29	20240103	370	5.41	20241209	712	-45.22	20231212	370	5.41	20241209	0.00	N	195990	500	1423 억	11814571	N	N	1	N	00	N
122	20241209	160903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	375	-25	5	-6.25	867337617	2292008	151.50	390	394	370	520	280	400	378.42	4.18	0	-98332	422	411	400	389	378	405	383	1423	120	500	280	1	1	284689721	1068	-4.17	0.87	12	0.81	-90.00	430.00	712	20231212	-47.33	370	20241209	1.35	632	-40.66	20240103	370	1.35	20241209	712	-47.33	20231212	370	1.35	20241209	0.00	N	195990	500	1423 억	11912913	N	N	1	N	00	N
123	20241209	150904	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	377	-23	5	-5.75	841724069	2223969	147.00	390	394	370	520	280	400	378.48	4.18	0	-109692	422	411	400	389	378	405	383	1423	120	500	280	1	1	284689721	1073	-4.19	0.88	12	0.78	-90.00	430.00	712	20231212	-47.05	370	20241209	1.89	632	-40.35	20240103	370	1.89	20241209	712	-47.05	20231212	370	1.89	20241209	0.00	N	195990	500	1423 억	11912913	N	N	2	N	00	N
124	20241209	140905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	377	-23	5	-5.75	699140769	1840588	121.66	390	394	371	520	280	400	379.85	4.18	0	-193536	422	411	400	389	378	405	383	1423	120	500	280	1	1	284689721	1073	-4.19	0.88	12	0.65	-90.00	430.00	712	20231212	-47.05	371	20241209	1.62	632	-40.35	20240103	371	1.62	20241209	712	-47.05	20231212	371	1.62	20241209	0.00	N	195990	500	1423 억	11912913	N	N	2	N	00	N
125	20241209	130908	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	374	-26	5	-6.50	622561608	1636027	108.14	390	394	372	520	280	400	380.53	4.18	0	-161090	422	411	400	389	378	405	383	1423	120	500	280	1	1	284689721	1065	-4.16	0.87	12	0.57	-90.00	430.00	712	20231212	-47.47	372	20241209	0.54	632	-40.82	20240103	372	0.54	20241209	712	-47.47	20231212	372	0.54	20241209	0.00	N	195990	500	1423 억	11912913	N	N	2	N	00	N
126	20241209	120903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	382	-18	5	-4.50	542400370	1422756	94.04	390	394	373	520	280	400	381.23	4.18	0	-122195	422	411	400	389	378	405	383	1423	120	500	280	1	1	284689721	1088	-4.24	0.89	12	0.50	-90.00	430.00	712	20231212	-46.35	373	20241209	2.41	632	-39.56	20240103	373	2.41	20241209	712	-46.35	20231212	373	2.41	20241209	0.00	N	195990	500	1423 억	11912913	N	N	2	N	00	N
127	20241209	110905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	378	-22	5	-5.50	466887052	1224625	80.95	390	394	373	520	280	400	381.25	4.18	0	-95444	422	411	400	389	378	405	383	1423	120	500	280	1	1	284689721	1076	-4.20	0.88	12	0.43	-90.00	430.00	712	20231212	-46.91	373	20241209	1.34	632	-40.19	20240103	373	1.34	20241209	712	-46.91	20231212	373	1.34	20241209	0.00	N	195990	500	1423 억	11912913	N	N	2	N	00	N
128	20241209	100903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	382	-18	5	-4.50	343361923	899746	59.47	390	394	373	520	280	400	381.62	4.18	0	18540	422	411	400	389	378	405	383	1423	120	500	280	1	1	284689721	1088	-4.24	0.89	12	0.32	-90.00	430.00	712	20231212	-46.35	373	20241209	2.41	632	-39.56	20240103	373	2.41	20241209	712	-46.35	20231212	373	2.41	20241209	0.00	N	195990	500	1423 억	11912913	N	N	2	N	00	N
129	20241209	090858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	384	-16	5	-4.00	73972426	190695	12.60	390	394	383	520	280	400	387.91	4.18	0	13730	422	411	400	389	378	405	383	1423	120	500	280	1	1	284689721	1093	-4.27	0.89	12	0.07	-90.00	430.00	712	20231212	-46.07	383	20241209	0.26	632	-39.24	20240103	383	0.26	20241209	712	-46.07	20231212	383	0.26	20241209	0.00	N	195990	500	1423 억	11912913	N	N	2	N	00	N
130	20241206	160856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	400	-11	5	-2.68	599856109	1507205	205.89	411	411	389	534	288	411	397.99	4.08	0	293793	427	419	412	404	397	415	400	1423	123	500	280	1	1	284689721	1139	-4.44	0.93	12	0.53	-90.00	430.00	712	20231212	-43.82	389	20241206	2.83	632	-36.71	20240103	389	2.83	20241206	712	-43.82	20231212	389	2.83	20241206	0.00	N	195990	500	1423 억	11619130	N	N	2	N	00	N
131	20241206	150901	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	403	-8	5	-1.95	588686223	1479362	202.08	411	411	389	534	288	411	397.93	4.08	0	301822	427	419	412	404	397	415	400	1423	123	500	280	1	1	284689721	1147	-4.48	0.94	12	0.52	-90.00	430.00	712	20231212	-43.40	389	20241206	3.60	632	-36.23	20240103	389	3.60	20241206	712	-43.40	20231212	389	3.60	20241206	0.00	N	195990	500	1423 억	11619130	N	N	4	N	00	N
132	20241206	140858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	400	-11	5	-2.68	533652263	1341200	183.21	411	411	389	534	288	411	397.89	4.08	0	285682	427	419	412	404	397	415	400	1423	123	500	280	1	1	284689721	1139	-4.44	0.93	12	0.47	-90.00	430.00	712	20231212	-43.82	389	20241206	2.83	632	-36.71	20240103	389	2.83	20241206	712	-43.82	20231212	389	2.83	20241206	0.00	N	195990	500	1423 억	11619130	N	N	4	N	00	N
133	20241206	130858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	399	-12	5	-2.92	499566520	1255866	171.55	411	411	389	534	288	411	397.79	4.08	0	264334	427	419	412	404	397	415	400	1423	123	500	280	1	1	284689721	1136	-4.43	0.93	12	0.44	-90.00	430.00	712	20231212	-43.96	389	20241206	2.57	632	-36.87	20240103	389	2.57	20241206	712	-43.96	20231212	389	2.57	20241206	0.00	N	195990	500	1423 억	11619130	N	N	4	N	00	N
134	20241206	120854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	401	-10	5	-2.43	480104639	1207262	164.91	411	411	389	534	288	411	397.68	4.08	0	256075	427	419	412	404	397	415	400	1423	123	500	280	1	1	284689721	1142	-4.46	0.93	12	0.42	-90.00	430.00	712	20231212	-43.68	389	20241206	3.08	632	-36.55	20240103	389	3.08	20241206	712	-43.68	20231212	389	3.08	20241206	0.00	N	195990	500	1423 억	11619130	N	N	4	N	00	N
135	20241206	110850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	398	-13	5	-3.16	445894338	1122255	153.30	411	411	389	534	288	411	397.32	4.08	0	245897	427	419	412	404	397	415	400	1423	123	500	280	1	1	284689721	1133	-4.42	0.93	12	0.39	-90.00	430.00	712	20231212	-44.10	389	20241206	2.31	632	-37.03	20240103	389	2.31	20241206	712	-44.10	20231212	389	2.31	20241206	0.00	N	195990	500	1423 억	11619130	N	N	4	N	00	N
136	20241206	100851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	404	-7	5	-1.70	223893940	560112	76.51	411	411	390	534	288	411	399.73	4.08	0	161828	427	419	412	404	397	415	400	1423	123	500	280	1	1	284689721	1150	-4.49	0.94	12	0.20	-90.00	430.00	712	20231212	-43.26	390	20241206	3.59	632	-36.08	20240103	390	3.59	20241206	712	-43.26	20231212	390	3.59	20241206	0.00	N	195990	500	1423 억	11619130	N	N	4	N	00	N
137	20241206	090858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	406	-5	5	-1.22	20850550	51517	7.04	411	411	402	534	288	411	404.73	4.08	0	26020	427	419	412	404	397	415	400	1423	123	500	280	1	1	284689721	1156	-4.51	0.94	12	0.02	-90.00	430.00	712	20231212	-42.98	402	20241206	1.00	632	-35.76	20240103	402	1.00	20241206	712	-42.98	20231212	402	1.00	20241206	0.00	N	195990	500	1423 억	11619130	N	N	4	N	00	N
138	20241205	160841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	411	-7	5	-1.67	300427385	729951	50.67	414	420	405	543	293	418	411.57	4.09	0	-36782	448	432	422	406	396	428	402	1423	125	500	290	1	1	284689721	1170	-4.57	0.96	12	0.26	-90.00	430.00	712	20231212	-42.28	405	20241205	1.48	632	-34.97	20240103	405	1.48	20241205	712	-42.28	20231212	405	1.48	20241205	0.00	N	195990	500	1423 억	11655612	N	N	4	N	00	N
139	20241205	150846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	414	-4	5	-0.96	286862426	696993	48.39	414	420	405	543	293	418	411.57	4.09	0	-36782	448	432	422	406	396	428	402	1423	125	500	290	1	1	284689721	1179	-4.60	0.96	12	0.24	-90.00	430.00	712	20231212	-41.85	405	20241205	2.22	632	-34.49	20240103	405	2.22	20241205	712	-41.85	20231212	405	2.22	20241205	0.00	N	195990	500	1423 억	11655612	N	N	1	N	00	N
140	20241205	140832	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	415	-3	5	-0.72	238629789	579972	40.26	414	420	405	543	293	418	411.45	4.09	0	-55414	448	432	422	406	396	428	402	1423	125	500	290	1	1	284689721	1181	-4.61	0.97	12	0.20	-90.00	430.00	712	20231212	-41.71	405	20241205	2.47	632	-34.34	20240103	405	2.47	20241205	712	-41.71	20231212	405	2.47	20241205	0.00	N	195990	500	1423 억	11655612	N	N	1	N	00	N
141	20241205	130842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	413	-5	5	-1.20	230965117	561455	38.98	414	420	405	543	293	418	411.37	4.09	0	-48380	448	432	422	406	396	428	402	1423	125	500	290	1	1	284689721	1176	-4.59	0.96	12	0.20	-90.00	430.00	712	20231212	-41.99	405	20241205	1.98	632	-34.65	20240103	405	1.98	20241205	712	-41.99	20231212	405	1.98	20241205	0.00	N	195990	500	1423 억	11655612	N	N	1	N	00	N
142	20241205	120842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	416	-2	5	-0.48	219682397	534150	37.08	414	420	405	543	293	418	411.27	4.09	0	-42128	448	432	422	406	396	428	402	1423	125	500	290	1	1	284689721	1184	-4.62	0.97	12	0.19	-90.00	430.00	712	20231212	-41.57	405	20241205	2.72	632	-34.18	20240103	405	2.72	20241205	712	-41.57	20231212	405	2.72	20241205	0.00	N	195990	500	1423 억	11655612	N	N	1	N	00	N
143	20241205	110841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	413	-5	5	-1.20	202496703	492684	34.20	414	420	405	543	293	418	411.01	4.09	0	-49681	448	432	422	406	396	428	402	1423	125	500	290	1	1	284689721	1176	-4.59	0.96	12	0.17	-90.00	430.00	712	20231212	-41.99	405	20241205	1.98	632	-34.65	20240103	405	1.98	20241205	712	-41.99	20231212	405	1.98	20241205	0.00	N	195990	500	1423 억	11655612	N	N	1	N	00	N
144	20241205	100838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	411	-7	5	-1.67	172276102	419213	29.10	414	420	405	543	293	418	410.95	4.09	0	-75397	448	432	422	406	396	428	402	1423	125	500	290	1	1	284689721	1170	-4.57	0.96	12	0.15	-90.00	430.00	712	20231212	-42.28	405	20241205	1.48	632	-34.97	20240103	405	1.48	20241205	712	-42.28	20231212	405	1.48	20241205	0.00	N	195990	500	1423 억	11655612	N	N	1	N	00	N
145	20241205	090845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	416	-2	5	-0.48	17985237	43347	3.01	414	420	414	543	293	418	414.91	4.09	0	-5790	448	432	422	406	396	428	402	1423	125	500	290	1	1	284689721	1184	-4.62	0.97	12	0.02	-90.00	430.00	712	20231212	-41.57	412	20241204	0.97	632	-34.18	20240103	412	0.97	20241204	712	-41.57	20231212	412	0.97	20241204	0.00	N	195990	500	1423 억	11655612	N	N	1	N	00	N
146	20241204	160827	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	418	-21	5	-4.78	603560384	1430458	206.54	435	438	412	570	308	439	421.94	4.07	0	63971	454	446	438	430	422	442	426	1423	131	500	300	1	1	284689721	1190	-4.64	0.97	12	0.50	-90.00	430.00	712	20231212	-41.29	412	20241204	1.46	632	-33.86	20240103	412	1.46	20241204	712	-41.29	20231212	412	1.46	20241204	0.02	N	195990	500	1423 억	11591641	N	N	1	N	00	N
147	20241204	150827	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	420	-19	5	-4.33	580281968	1374647	198.48	435	438	412	570	308	439	422.13	4.07	0	73965	454	446	438	430	422	442	426	1423	131	500	300	1	1	284689721	1196	-4.67	0.98	12	0.48	-90.00	430.00	712	20231212	-41.01	412	20241204	1.94	632	-33.54	20240103	412	1.94	20241204	712	-41.01	20231212	412	1.94	20241204	0.02	N	195990	500	1423 억	11591641	N	N	1	N	00	N
148	20241204	140829	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	421	-18	5	-4.10	458830074	1084960	156.66	435	438	412	570	308	439	422.90	4.07	0	26609	454	446	438	430	422	442	426	1423	131	500	300	1	1	284689721	1199	-4.68	0.98	12	0.38	-90.00	430.00	712	20231212	-40.87	412	20241204	2.18	632	-33.39	20240103	412	2.18	20241204	712	-40.87	20231212	412	2.18	20241204	0.02	N	195990	500	1423 억	11591641	N	N	1	N	00	N
149	20241204	130823	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	424	-15	5	-3.42	443232494	1048073	151.33	435	438	412	570	308	439	422.90	4.07	0	28388	454	446	438	430	422	442	426	1423	131	500	300	1	1	284689721	1207	-4.71	0.99	12	0.37	-90.00	430.00	712	20231212	-40.45	412	20241204	2.91	632	-32.91	20240103	412	2.91	20241204	712	-40.45	20231212	412	2.91	20241204	0.02	N	195990	500	1423 억	11591641	N	N	1	N	00	N
150	20241204	120818	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	424	-15	5	-3.42	402209535	950997	137.31	435	438	412	570	308	439	422.93	4.07	0	18835	454	446	438	430	422	442	426	1423	131	500	300	1	1	284689721	1207	-4.71	0.99	12	0.33	-90.00	430.00	712	20231212	-40.45	412	20241204	2.91	632	-32.91	20240103	412	2.91	20241204	712	-40.45	20231212	412	2.91	20241204	0.02	N	195990	500	1423 억	11591641	N	N	1	N	00	N
151	20241204	110810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	423	-16	5	-3.64	349622345	826222	119.30	435	438	412	570	308	439	423.16	4.07	0	-6641	454	446	438	430	422	442	426	1423	131	500	300	1	1	284689721	1204	-4.70	0.98	12	0.29	-90.00	430.00	712	20231212	-40.59	412	20241204	2.67	632	-33.07	20240103	412	2.67	20241204	712	-40.59	20231212	412	2.67	20241204	0.02	N	195990	500	1423 억	11591641	N	N	1	N	00	N
152	20241204	100816	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	422	-17	5	-3.87	276834759	653995	94.43	435	438	412	570	308	439	423.30	4.07	0	34895	454	446	438	430	422	442	426	1423	131	500	300	1	1	284689721	1201	-4.69	0.98	12	0.23	-90.00	430.00	712	20231212	-40.73	412	20241204	2.43	632	-33.23	20240103	412	2.43	20241204	712	-40.73	20231212	412	2.43	20241204	0.02	N	195990	500	1423 억	11591641	N	N	1	N	00	N
153	20241204	090832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	436	-3	5	-0.68	11975456	27489	3.97	435	438	433	570	308	439	435.65	4.07	0	4868	454	446	438	430	422	442	426	1423	131	500	300	1	1	284689721	1241	-4.84	1.01	12	0.01	-90.00	430.00	712	20231212	-38.76	429	20241202	1.63	632	-31.01	20240103	429	1.63	20241202	712	-38.76	20231212	429	1.63	20241202	0.02	N	195990	500	1423 억	11591641	N	N	1	N	00	N
154	20241203	160900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	439	-2	5	-0.45	298390800	680981	87.74	441	446	430	573	309	441	438.18	4.04	0	101057	471	455	442	426	413	449	420	1423	132	500	300	1	1	284689721	1250	-4.88	1.02	12	0.24	-90.00	430.00	712	20231212	-38.34	429	20241202	2.33	632	-30.54	20240103	429	2.33	20241202	712	-38.34	20231212	429	2.33	20241202	0.02	N	195990	500	1423 억	11490584	N	N	1	N	00	N
155	20241203	150936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	441	0	3	0.00	276695711	631618	81.38	441	446	430	573	309	441	438.07	4.04	0	95009	471	455	442	426	413	449	420	1423	132	500	300	1	1	284689721	1255	-4.90	1.03	12	0.22	-90.00	430.00	712	20231212	-38.06	429	20241202	2.80	632	-30.22	20240103	429	2.80	20241202	712	-38.06	20231212	429	2.80	20241202	0.02	N	195990	500	1423 억	11490584	N	N	0	N	00	N
156	20241203	140919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	442	1	2	0.23	252192769	576029	74.22	441	446	430	573	309	441	437.81	4.04	0	91056	471	455	442	426	413	449	420	1423	132	500	300	1	1	284689721	1258	-4.91	1.03	12	0.20	-90.00	430.00	712	20231212	-37.92	429	20241202	3.03	632	-30.06	20240103	429	3.03	20241202	712	-37.92	20231212	429	3.03	20241202	0.02	N	195990	500	1423 억	11490584	N	N	0	N	00	N
157	20241203	130921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	446	5	2	1.13	214017301	489572	63.08	441	446	430	573	309	441	437.15	4.04	0	92660	471	455	442	426	413	449	420	1423	132	500	300	1	1	284689721	1270	-4.96	1.04	12	0.17	-90.00	430.00	712	20231212	-37.36	429	20241202	3.96	632	-29.43	20240103	429	3.96	20241202	712	-37.36	20231212	429	3.96	20241202	0.02	N	195990	500	1423 억	11490584	N	N	0	N	00	N
158	20241203	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	443	2	2	0.45	203766056	466505	60.11	441	446	430	573	309	441	436.79	4.04	0	87131	471	455	442	426	413	449	420	1423	132	500	300	1	1	284689721	1261	-4.92	1.03	12	0.16	-90.00	430.00	712	20231212	-37.78	429	20241202	3.26	632	-29.91	20240103	429	3.26	20241202	712	-37.78	20231212	429	3.26	20241202	0.02	N	195990	500	1423 억	11490584	N	N	0	N	00	N
159	20241203	110915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	440	-1	5	-0.23	178605801	409647	52.78	441	446	430	573	309	441	436.00	4.04	0	91278	471	455	442	426	413	449	420	1423	132	500	300	1	1	284689721	1253	-4.89	1.02	12	0.14	-90.00	430.00	712	20231212	-38.20	429	20241202	2.56	632	-30.38	20240103	429	2.56	20241202	712	-38.20	20231212	429	2.56	20241202	0.02	N	195990	500	1423 억	11490584	N	N	0	N	00	N
160	20241203	100859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	441	0	3	0.00	160290062	368075	47.43	441	446	430	573	309	441	435.48	4.04	0	84819	471	455	442	426	413	449	420	1423	132	500	300	1	1	284689721	1255	-4.90	1.03	12	0.13	-90.00	430.00	712	20231212	-38.06	429	20241202	2.80	632	-30.22	20240103	429	2.80	20241202	712	-38.06	20231212	429	2.80	20241202	0.02	N	195990	500	1423 억	11490584	N	N	0	N	00	N
161	20241203	090851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	439	-2	5	-0.45	8675699	19649	2.53	441	446	439	573	309	441	441.53	4.04	0	-3839	471	455	442	426	413	449	420	1423	132	500	300	1	1	284689721	1250	-4.88	1.02	12	0.01	-90.00	430.00	712	20231212	-38.34	429	20241202	2.33	632	-30.54	20240103	429	2.33	20241202	712	-38.34	20231212	429	2.33	20241202	0.02	N	195990	500	1423 억	11490584	N	N	0	N	00	N
162	20241202	160838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	441	-4	5	-0.90	339632484	772870	112.84	452	458	429	578	312	445	439.44	4.03	0	19940	470	457	451	438	432	454	435	1423	133	500	310	1	1	284689721	1255	-4.90	1.03	12	0.27	-90.00	430.00	712	20231212	-38.06	429	20241202	2.80	632	-30.22	20240103	429	2.80	20241202	712	-38.06	20231212	429	2.80	20241202	0.04	N	195990	500	1423 억	11470644	N	N	0	N	00	N
163	20241202	150945	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	436	-9	5	-2.02	332981730	757674	110.63	452	458	429	578	312	445	439.48	4.03	0	20472	470	457	451	438	432	454	435	1423	133	500	310	1	1	284689721	1241	-4.84	1.01	12	0.27	-90.00	430.00	712	20231212	-38.76	429	20241202	1.63	632	-31.01	20240103	429	1.63	20241202	712	-38.76	20231212	429	1.63	20241202	0.04	N	195990	500	1423 억	11470644	N	N	0	N	00	N
164	20241202	140857	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	439	-6	5	-1.35	300741618	684037	99.87	452	458	429	578	312	445	439.66	4.03	0	4848	470	457	451	438	432	454	435	1423	133	500	310	1	1	284689721	1250	-4.88	1.02	12	0.24	-90.00	430.00	712	20231212	-38.34	429	20241202	2.33	632	-30.54	20240103	429	2.33	20241202	712	-38.34	20231212	429	2.33	20241202	0.04	N	195990	500	1423 억	11470644	N	N	0	N	00	N
165	20241202	130849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	438	-7	5	-1.57	278429468	633157	92.45	452	458	429	578	312	445	439.75	4.03	0	21303	470	457	451	438	432	454	435	1423	133	500	310	1	1	284689721	1247	-4.87	1.02	12	0.22	-90.00	430.00	712	20231212	-38.48	429	20241202	2.10	632	-30.70	20240103	429	2.10	20241202	712	-38.48	20231212	429	2.10	20241202	0.04	N	195990	500	1423 억	11470644	N	N	0	N	00	N
166	20241202	120909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	439	-6	5	-1.35	150061193	336633	49.15	452	458	439	578	312	445	445.77	4.03	0	-30911	470	457	451	438	432	454	435	1423	133	500	310	1	1	284689721	1250	-4.88	1.02	12	0.12	-90.00	430.00	712	20231212	-38.34	431	20240805	1.86	632	-30.54	20240103	431	1.86	20240805	712	-38.34	20231212	431	1.86	20240805	0.04	N	195990	500	1423 억	11470644	N	N	0	N	00	N
167	20241202	110820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	442	-3	5	-0.67	116337737	260021	37.96	452	458	442	578	312	445	447.42	4.03	0	-26997	470	457	451	438	432	454	435	1423	133	500	310	1	1	284689721	1258	-4.91	1.03	12	0.09	-90.00	430.00	712	20231212	-37.92	431	20240805	2.55	632	-30.06	20240103	431	2.55	20240805	712	-37.92	20231212	431	2.55	20240805	0.04	N	195990	500	1423 억	11470644	N	N	0	N	00	N
168	20241202	100830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	447	2	2	0.45	65886547	146162	21.34	452	458	444	578	312	445	450.78	4.03	0	-21814	470	457	451	438	432	454	435	1423	133	500	310	1	1	284689721	1273	-4.97	1.04	12	0.05	-90.00	430.00	712	20231212	-37.22	431	20240805	3.71	632	-29.27	20240103	431	3.71	20240805	712	-37.22	20231212	431	3.71	20240805	0.04	N	195990	500	1423 억	11470644	N	N	0	N	00	N
169	20241202	090827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	455	10	2	2.25	22769877	50303	7.34	452	458	449	578	312	445	452.65	4.03	0	385	470	457	451	438	432	454	435	1423	133	500	310	1	1	284689721	1295	-5.06	1.06	12	0.02	-90.00	430.00	712	20231212	-36.10	431	20240805	5.57	632	-28.01	20240103	431	5.57	20240805	712	-36.10	20231212	431	5.57	20240805	0.04	N	195990	500	1423 억	11470644	N	N	0	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History