KissMeData/391710/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161324	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1440	57	2	4.12	53139959	37999	46.65	1379	1440	1359	1797	969	1383	1398.19	0.52	12035	11929	1447	1415	1379	1347	1311	1397	1329	42	414	100	990	1	1	42065086	606	25.71	2.28	12	0.09	56.00	631.00	4275	20240328	-66.32	1257	20241210	14.56	4275	-66.32	20240328	1257	14.56	20241210	4275	-66.32	20240328	1257	14.56	20241210	1.29	N	391710	100	42 억	220689	N	N	N	N
3	20241231	151308	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1440	57	2	4.12	53139959	37999	46.65	1379	1440	1359	1797	969	1383	1398.19	0.52	12035	11929	1447	1415	1379	1347	1311	1397	1329	42	414	100	990	1	1	42065086	606	25.71	2.28	12	0.09	56.00	631.00	4275	20240328	-66.32	1257	20241210	14.56	4275	-66.32	20240328	1257	14.56	20241210	4275	-66.32	20240328	1257	14.56	20241210	1.29	N	391710	100	42 억	220689	N	N	N	N
4	20241231	141320	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1440	57	2	4.12	53139959	37999	46.65	1379	1440	1359	1797	969	1383	1398.19	0.52	12035	11929	1447	1415	1379	1347	1311	1397	1329	42	414	100	990	1	1	42065086	606	25.71	2.28	12	0.09	56.00	631.00	4275	20240328	-66.32	1257	20241210	14.56	4275	-66.32	20240328	1257	14.56	20241210	4275	-66.32	20240328	1257	14.56	20241210	1.29	N	391710	100	42 억	220689	N	N	N	N
5	20241231	131324	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1440	57	2	4.12	53139959	37999	46.65	1379	1440	1359	1797	969	1383	1398.19	0.52	12035	11929	1447	1415	1379	1347	1311	1397	1329	42	414	100	990	1	1	42065086	606	25.71	2.28	12	0.09	56.00	631.00	4275	20240328	-66.32	1257	20241210	14.56	4275	-66.32	20240328	1257	14.56	20241210	4275	-66.32	20240328	1257	14.56	20241210	1.29	N	391710	100	42 억	220689	N	N	N	N
6	20241231	121322	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1440	57	2	4.12	53139959	37999	46.65	1379	1440	1359	1797	969	1383	1398.19	0.52	12035	11929	1447	1415	1379	1347	1311	1397	1329	42	414	100	990	1	1	42065086	606	25.71	2.28	12	0.09	56.00	631.00	4275	20240328	-66.32	1257	20241210	14.56	4275	-66.32	20240328	1257	14.56	20241210	4275	-66.32	20240328	1257	14.56	20241210	1.29	N	391710	100	42 억	220689	N	N	N	N
7	20241231	111322	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1440	57	2	4.12	53139959	37999	46.65	1379	1440	1359	1797	969	1383	1398.19	0.52	12035	11929	1447	1415	1379	1347	1311	1397	1329	42	414	100	990	1	1	42065086	606	25.71	2.28	12	0.09	56.00	631.00	4275	20240328	-66.32	1257	20241210	14.56	4275	-66.32	20240328	1257	14.56	20241210	4275	-66.32	20240328	1257	14.56	20241210	1.29	N	391710	100	42 억	220689	N	N	N	N
8	20241231	101315	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1440	57	2	4.12	53139959	37999	46.65	1379	1440	1359	1797	969	1383	1398.19	0.52	12035	11929	1447	1415	1379	1347	1311	1397	1329	42	414	100	990	1	1	42065086	606	25.71	2.28	12	0.09	56.00	631.00	4275	20240328	-66.32	1257	20241210	14.56	4275	-66.32	20240328	1257	14.56	20241210	4275	-66.32	20240328	1257	14.56	20241210	1.29	N	391710	100	42 억	220689	N	N	N	N
9	20241231	091318	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1440	57	2	4.12	53139959	37999	46.65	1379	1440	1359	1797	969	1383	1398.19	0.52	12035	11929	1447	1415	1379	1347	1311	1397	1329	42	414	100	990	1	1	42065086	606	25.71	2.28	12	0.09	56.00	631.00	4275	20240328	-66.32	1257	20241210	14.56	4275	-66.32	20240328	1257	14.56	20241210	4275	-66.32	20240328	1257	14.56	20241210	1.29	N	391710	100	42 억	220689	N	N	N	N
10	20241230	161313	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1440	57	2	4.12	53004111	37903	46.54	1379	1440	1359	1797	969	1383	1398.19	0.50	0	11929	1447	1415	1379	1347	1311	1397	1329	42	414	100	990	1	1	42065086	606	25.71	2.28	12	0.09	56.00	631.00	4275	20240328	-66.32	1257	20241210	14.56	4275	-66.32	20240328	1257	14.56	20241210	4275	-66.32	20240328	1257	14.56	20241210	1.29	N	391710	100	42 억	208654	N	N	N	N
11	20241230	151319	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1431	48	2	3.47	49575147	35501	43.59	1379	1431	1359	1797	969	1383	1396.44	0.50	0	11672	1447	1415	1379	1347	1311	1397	1329	42	414	100	990	1	1	42065086	602	25.55	2.27	12	0.08	56.00	631.00	4275	20240328	-66.53	1257	20241210	13.84	4275	-66.53	20240328	1257	13.84	20241210	4275	-66.53	20240328	1257	13.84	20241210	1.29	N	391710	100	42 억	208654	N	N	N	N
12	20241230	141318	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1403	20	2	1.45	34968465	25152	30.88	1379	1411	1359	1797	969	1383	1390.29	0.50	0	4354	1447	1415	1379	1347	1311	1397	1329	42	414	100	990	1	1	42065086	590	25.05	2.22	12	0.06	56.00	631.00	4275	20240328	-67.18	1257	20241210	11.61	4275	-67.18	20240328	1257	11.61	20241210	4275	-67.18	20240328	1257	11.61	20241210	1.29	N	391710	100	42 억	208654	N	N	N	N
13	20241230	131320	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1398	15	2	1.08	29916085	21535	26.44	1379	1411	1359	1797	969	1383	1389.18	0.50	0	4680	1447	1415	1379	1347	1311	1397	1329	42	414	100	990	1	1	42065086	588	24.96	2.22	12	0.05	56.00	631.00	4275	20240328	-67.30	1257	20241210	11.22	4275	-67.30	20240328	1257	11.22	20241210	4275	-67.30	20240328	1257	11.22	20241210	1.29	N	391710	100	42 억	208654	N	N	N	N
14	20241230	121315	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1401	18	2	1.30	23963334	17247	21.18	1379	1411	1359	1797	969	1383	1389.42	0.50	0	3343	1447	1415	1379	1347	1311	1397	1329	42	414	100	990	1	1	42065086	589	25.02	2.22	12	0.04	56.00	631.00	4275	20240328	-67.23	1257	20241210	11.46	4275	-67.23	20240328	1257	11.46	20241210	4275	-67.23	20240328	1257	11.46	20241210	1.29	N	391710	100	42 억	208654	N	N	N	N
15	20241230	111316	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1405	22	2	1.59	22309050	16065	19.72	1379	1411	1359	1797	969	1383	1388.67	0.50	0	2659	1447	1415	1379	1347	1311	1397	1329	42	414	100	990	1	1	42065086	591	25.09	2.23	12	0.04	56.00	631.00	4275	20240328	-67.13	1257	20241210	11.77	4275	-67.13	20240328	1257	11.77	20241210	4275	-67.13	20240328	1257	11.77	20241210	1.29	N	391710	100	42 억	208654	N	N	N	N
16	20241230	101314	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1410	27	2	1.95	18611254	13425	16.48	1379	1411	1359	1797	969	1383	1386.31	0.50	0	936	1447	1415	1379	1347	1311	1397	1329	42	414	100	990	1	1	42065086	593	25.18	2.23	12	0.03	56.00	631.00	4275	20240328	-67.02	1257	20241210	12.17	4275	-67.02	20240328	1257	12.17	20241210	4275	-67.02	20240328	1257	12.17	20241210	1.29	N	391710	100	42 억	208654	N	N	N	N
17	20241230	091319	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1369	-14	5	-1.01	1997633	1465	1.80	1379	1379	1359	1797	969	1383	1363.57	0.50	0	12	1447	1415	1379	1347	1311	1397	1329	42	414	100	990	1	1	42065086	576	24.45	2.17	12	0.00	56.00	631.00	4275	20240328	-67.98	1257	20241210	8.91	4275	-67.98	20240328	1257	8.91	20241210	4275	-67.98	20240328	1257	8.91	20241210	1.29	N	391710	100	42 억	208654	N	N	N	N
18	20241227	161310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1383	-43	5	-3.02	111690443	81439	220.55	1411	1411	1343	1853	999	1426	1371.46	0.55	0	-23731	1464	1444	1425	1405	1386	1455	1416	42	427	100	1020	1	1	42065086	582	24.70	2.19	12	0.19	56.00	631.00	4275	20240328	-67.65	1257	20241210	10.02	4275	-67.65	20240328	1257	10.02	20241210	4275	-67.65	20240328	1257	10.02	20241210	1.30	N	391710	100	42 억	232685	N	N	N	N
19	20241227	151310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1378	-48	5	-3.37	110216012	80371	217.66	1411	1411	1343	1853	999	1426	1371.34	0.55	0	-23562	1464	1444	1425	1405	1386	1455	1416	42	427	100	1020	1	1	42065086	580	24.61	2.18	12	0.19	56.00	631.00	4275	20240328	-67.77	1257	20241210	9.63	4275	-67.77	20240328	1257	9.63	20241210	4275	-67.77	20240328	1257	9.63	20241210	1.30	N	391710	100	42 억	232685	N	N	N	N
20	20241227	141313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1364	-62	5	-4.35	100666569	73413	198.82	1411	1411	1343	1853	999	1426	1371.24	0.55	0	-21592	1464	1444	1425	1405	1386	1455	1416	42	427	100	1020	1	1	42065086	574	24.36	2.16	12	0.17	56.00	631.00	4275	20240328	-68.09	1257	20241210	8.51	4275	-68.09	20240328	1257	8.51	20241210	4275	-68.09	20240328	1257	8.51	20241210	1.30	N	391710	100	42 억	232685	N	N	N	N
21	20241227	131310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1358	-68	5	-4.77	96160098	70099	189.84	1411	1411	1343	1853	999	1426	1371.78	0.55	0	-19136	1464	1444	1425	1405	1386	1455	1416	42	427	100	1020	1	1	42065086	571	24.25	2.15	12	0.17	56.00	631.00	4275	20240328	-68.23	1257	20241210	8.04	4275	-68.23	20240328	1257	8.04	20241210	4275	-68.23	20240328	1257	8.04	20241210	1.30	N	391710	100	42 억	232685	N	N	N	N
22	20241227	121311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1369	-57	5	-4.00	69170425	50155	135.83	1411	1411	1356	1853	999	1426	1379.13	0.55	0	-15615	1464	1444	1425	1405	1386	1455	1416	42	427	100	1020	1	1	42065086	576	24.45	2.17	12	0.12	56.00	631.00	4275	20240328	-67.98	1257	20241210	8.91	4275	-67.98	20240328	1257	8.91	20241210	4275	-67.98	20240328	1257	8.91	20241210	1.30	N	391710	100	42 억	232685	N	N	N	N
23	20241227	111310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1367	-59	5	-4.14	63906907	46300	125.39	1411	1411	1359	1853	999	1426	1380.28	0.55	0	-13647	1464	1444	1425	1405	1386	1455	1416	42	427	100	1020	1	1	42065086	575	24.41	2.17	12	0.11	56.00	631.00	4275	20240328	-68.02	1257	20241210	8.75	4275	-68.02	20240328	1257	8.75	20241210	4275	-68.02	20240328	1257	8.75	20241210	1.30	N	391710	100	42 억	232685	N	N	N	N
24	20241227	101309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1386	-40	5	-2.81	35755734	25761	69.77	1411	1411	1370	1853	999	1426	1387.98	0.55	0	-3690	1464	1444	1425	1405	1386	1455	1416	42	427	100	1020	1	1	42065086	583	24.75	2.20	12	0.06	56.00	631.00	4275	20240328	-67.58	1257	20241210	10.26	4275	-67.58	20240328	1257	10.26	20241210	4275	-67.58	20240328	1257	10.26	20241210	1.30	N	391710	100	42 억	232685	N	N	N	N
25	20241227	091315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1383	-43	5	-3.02	12309119	8815	23.87	1411	1411	1382	1853	999	1426	1396.38	0.55	0	-516	1464	1444	1425	1405	1386	1455	1416	42	427	100	1020	1	1	42065086	582	24.70	2.19	12	0.02	56.00	631.00	4275	20240328	-67.65	1257	20241210	10.02	4275	-67.65	20240328	1257	10.02	20241210	4275	-67.65	20240328	1257	10.02	20241210	1.30	N	391710	100	42 억	232685	N	N	N	N
26	20241226	161304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1426	-4	5	-0.28	52356429	36925	238.49	1412	1445	1406	1859	1001	1430	1417.91	0.56	0	-1438	1469	1449	1435	1415	1401	1442	1408	42	429	100	1020	1	1	42065086	600	25.46	2.26	12	0.09	56.00	631.00	4275	20240328	-66.64	1257	20241210	13.44	4275	-66.64	20240328	1257	13.44	20241210	4275	-66.64	20240328	1257	13.44	20241210	1.32	N	391710	100	42 억	234123	N	N	N	N
27	20241226	151301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1420	-10	5	-0.70	49507091	34920	225.54	1412	1445	1406	1859	1001	1430	1417.73	0.56	0	-1165	1469	1449	1435	1415	1401	1442	1408	42	429	100	1020	1	1	42065086	597	25.36	2.25	12	0.08	56.00	631.00	4275	20240328	-66.78	1257	20241210	12.97	4275	-66.78	20240328	1257	12.97	20241210	4275	-66.78	20240328	1257	12.97	20241210	1.32	N	391710	100	42 억	234123	N	N	N	N
28	20241226	141259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1407	-23	5	-1.61	41605750	29316	189.34	1412	1445	1407	1859	1001	1430	1419.22	0.56	0	-2596	1469	1449	1435	1415	1401	1442	1408	42	429	100	1020	1	1	42065086	592	25.12	2.23	12	0.07	56.00	631.00	4275	20240328	-67.09	1257	20241210	11.93	4275	-67.09	20240328	1257	11.93	20241210	4275	-67.09	20240328	1257	11.93	20241210	1.32	N	391710	100	42 억	234123	N	N	N	N
29	20241226	131301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1423	-7	5	-0.49	30312338	21315	137.67	1412	1445	1412	1859	1001	1430	1422.11	0.56	0	-2250	1469	1449	1435	1415	1401	1442	1408	42	429	100	1020	1	1	42065086	599	25.41	2.26	12	0.05	56.00	631.00	4275	20240328	-66.71	1257	20241210	13.21	4275	-66.71	20240328	1257	13.21	20241210	4275	-66.71	20240328	1257	13.21	20241210	1.32	N	391710	100	42 억	234123	N	N	N	N
30	20241226	121258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1421	-9	5	-0.63	29390717	20667	133.48	1412	1445	1412	1859	1001	1430	1422.11	0.56	0	-1942	1469	1449	1435	1415	1401	1442	1408	42	429	100	1020	1	1	42065086	598	25.38	2.25	12	0.05	56.00	631.00	4275	20240328	-66.76	1257	20241210	13.05	4275	-66.76	20240328	1257	13.05	20241210	4275	-66.76	20240328	1257	13.05	20241210	1.32	N	391710	100	42 억	234123	N	N	N	N
31	20241226	111257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1432	2	2	0.14	26672752	18754	121.13	1412	1445	1412	1859	1001	1430	1422.24	0.56	0	-1406	1469	1449	1435	1415	1401	1442	1408	42	429	100	1020	1	1	42065086	602	25.57	2.27	12	0.04	56.00	631.00	4275	20240328	-66.50	1257	20241210	13.92	4275	-66.50	20240328	1257	13.92	20241210	4275	-66.50	20240328	1257	13.92	20241210	1.32	N	391710	100	42 억	234123	N	N	N	N
32	20241226	101300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1445	15	2	1.05	20335985	14301	92.37	1412	1445	1412	1859	1001	1430	1422.00	0.56	0	-2015	1469	1449	1435	1415	1401	1442	1408	42	429	100	1020	1	1	42065086	608	25.80	2.29	12	0.03	56.00	631.00	4275	20240328	-66.20	1257	20241210	14.96	4275	-66.20	20240328	1257	14.96	20241210	4275	-66.20	20240328	1257	14.96	20241210	1.32	N	391710	100	42 억	234123	N	N	N	N
33	20241226	091257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1420	-10	5	-0.70	11197257	7901	51.03	1412	1440	1412	1859	1001	1430	1417.19	0.56	0	2078	1469	1449	1435	1415	1401	1442	1408	42	429	100	1020	1	1	42065086	597	25.36	2.25	12	0.02	56.00	631.00	4275	20240328	-66.78	1257	20241210	12.97	4275	-66.78	20240328	1257	12.97	20241210	4275	-66.78	20240328	1257	12.97	20241210	1.32	N	391710	100	42 억	234123	N	N	N	N
34	20241224	161259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1430	-14	5	-0.97	22224897	15483	52.16	1432	1455	1421	1877	1011	1444	1435.47	0.56	0	-3491	1478	1461	1427	1410	1376	1469	1418	42	433	100	1030	1	1	42065086	602	25.54	2.27	12	0.04	56.00	631.00	4275	20240328	-66.55	1257	20241210	13.76	4275	-66.55	20240328	1257	13.76	20241210	4275	-66.55	20240328	1257	13.76	20241210	1.36	N	391710	100	42 억	237532	N	N	N	N
35	20241224	151258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1429	-15	5	-1.04	20629342	14367	48.40	1432	1455	1421	1877	1011	1444	1435.88	0.56	0	-3012	1478	1461	1427	1410	1376	1469	1418	42	433	100	1030	1	1	42065086	601	25.52	2.26	12	0.03	56.00	631.00	4275	20240328	-66.57	1257	20241210	13.68	4275	-66.57	20240328	1257	13.68	20241210	4275	-66.57	20240328	1257	13.68	20241210	1.36	N	391710	100	42 억	237532	N	N	N	N
36	20241224	141255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1430	-14	5	-0.97	17502773	12174	41.02	1432	1455	1421	1877	1011	1444	1437.72	0.56	0	-2700	1478	1461	1427	1410	1376	1469	1418	42	433	100	1030	1	1	42065086	602	25.54	2.27	12	0.03	56.00	631.00	4275	20240328	-66.55	1257	20241210	13.76	4275	-66.55	20240328	1257	13.76	20241210	4275	-66.55	20240328	1257	13.76	20241210	1.36	N	391710	100	42 억	237532	N	N	N	N
37	20241224	131257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1443	-1	5	-0.07	15117842	10511	35.41	1432	1455	1421	1877	1011	1444	1438.29	0.56	0	-3004	1478	1461	1427	1410	1376	1469	1418	42	433	100	1030	1	1	42065086	607	25.77	2.29	12	0.02	56.00	631.00	4275	20240328	-66.25	1257	20241210	14.80	4275	-66.25	20240328	1257	14.80	20241210	4275	-66.25	20240328	1257	14.80	20241210	1.36	N	391710	100	42 억	237532	N	N	N	N
38	20241224	121259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1436	-8	5	-0.55	14735789	10246	34.52	1432	1455	1421	1877	1011	1444	1438.20	0.56	0	-3108	1478	1461	1427	1410	1376	1469	1418	42	433	100	1030	1	1	42065086	604	25.64	2.28	12	0.02	56.00	631.00	4275	20240328	-66.41	1257	20241210	14.24	4275	-66.41	20240328	1257	14.24	20241210	4275	-66.41	20240328	1257	14.24	20241210	1.36	N	391710	100	42 억	237532	N	N	N	N
39	20241224	111258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1444	0	3	0.00	13089255	9102	30.67	1432	1455	1421	1877	1011	1444	1438.06	0.56	0	-2555	1478	1461	1427	1410	1376	1469	1418	42	433	100	1030	1	1	42065086	607	25.79	2.29	12	0.02	56.00	631.00	4275	20240328	-66.22	1257	20241210	14.88	4275	-66.22	20240328	1257	14.88	20241210	4275	-66.22	20240328	1257	14.88	20241210	1.36	N	391710	100	42 억	237532	N	N	N	N
40	20241224	101257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1434	-10	5	-0.69	12377388	8609	29.01	1432	1455	1421	1877	1011	1444	1437.73	0.56	0	-2531	1478	1461	1427	1410	1376	1469	1418	42	433	100	1030	1	1	42065086	603	25.61	2.27	12	0.02	56.00	631.00	4275	20240328	-66.46	1257	20241210	14.08	4275	-66.46	20240328	1257	14.08	20241210	4275	-66.46	20240328	1257	14.08	20241210	1.36	N	391710	100	42 억	237532	N	N	N	N
41	20241224	091304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1430	-14	5	-0.97	4844438	3381	11.39	1432	1455	1430	1877	1011	1444	1432.84	0.56	0	-325	1478	1461	1427	1410	1376	1469	1418	42	433	100	1030	1	1	42065086	602	25.54	2.27	12	0.01	56.00	631.00	4275	20240328	-66.55	1257	20241210	13.76	4275	-66.55	20240328	1257	13.76	20241210	4275	-66.55	20240328	1257	13.76	20241210	1.36	N	391710	100	42 억	237532	N	N	N	N
42	20241223	161248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1444	43	2	3.07	42033100	29676	59.29	1401	1444	1393	1821	981	1401	1415.86	0.55	0	4446	1489	1444	1415	1370	1341	1430	1356	42	420	100	1000	1	1	42065086	607	25.79	2.29	12	0.07	56.00	631.00	4275	20240328	-66.22	1257	20241210	14.88	4275	-66.22	20240328	1257	14.88	20241210	4275	-66.22	20240328	1257	14.88	20241210	1.35	N	391710	100	42 억	233086	N	N	N	N
43	20241223	151252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1439	38	2	2.71	38256427	27055	54.05	1401	1440	1393	1821	981	1401	1414.02	0.55	0	4336	1489	1444	1415	1370	1341	1430	1356	42	420	100	1000	1	1	42065086	605	25.70	2.28	12	0.06	56.00	631.00	4275	20240328	-66.34	1257	20241210	14.48	4275	-66.34	20240328	1257	14.48	20241210	4275	-66.34	20240328	1257	14.48	20241210	1.35	N	391710	100	42 억	233086	N	N	N	N
44	20241223	141249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1434	33	2	2.36	33897032	24010	47.97	1401	1436	1393	1821	981	1401	1411.79	0.55	0	4315	1489	1444	1415	1370	1341	1430	1356	42	420	100	1000	1	1	42065086	603	25.61	2.27	12	0.06	56.00	631.00	4275	20240328	-66.46	1257	20241210	14.08	4275	-66.46	20240328	1257	14.08	20241210	4275	-66.46	20240328	1257	14.08	20241210	1.35	N	391710	100	42 억	233086	N	N	N	N
45	20241223	131248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1414	13	2	0.93	23648944	16797	33.56	1401	1419	1393	1821	981	1401	1407.93	0.55	0	912	1489	1444	1415	1370	1341	1430	1356	42	420	100	1000	1	1	42065086	595	25.25	2.24	12	0.04	56.00	631.00	4275	20240328	-66.92	1257	20241210	12.49	4275	-66.92	20240328	1257	12.49	20241210	4275	-66.92	20240328	1257	12.49	20241210	1.35	N	391710	100	42 억	233086	N	N	N	N
46	20241223	121251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1414	13	2	0.93	16064537	11397	22.77	1401	1419	1393	1821	981	1401	1409.54	0.55	0	1013	1489	1444	1415	1370	1341	1430	1356	42	420	100	1000	1	1	42065086	595	25.25	2.24	12	0.03	56.00	631.00	4275	20240328	-66.92	1257	20241210	12.49	4275	-66.92	20240328	1257	12.49	20241210	4275	-66.92	20240328	1257	12.49	20241210	1.35	N	391710	100	42 억	233086	N	N	N	N
47	20241223	111246	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1407	6	2	0.43	8222919	5846	11.68	1401	1419	1393	1821	981	1401	1406.59	0.55	0	606	1489	1444	1415	1370	1341	1430	1356	42	420	100	1000	1	1	42065086	592	25.12	2.23	12	0.01	56.00	631.00	4275	20240328	-67.09	1257	20241210	11.93	4275	-67.09	20240328	1257	11.93	20241210	4275	-67.09	20240328	1257	11.93	20241210	1.35	N	391710	100	42 억	233086	N	N	N	N
48	20241223	101240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1417	16	2	1.14	5177322	3682	7.36	1401	1419	1393	1821	981	1401	1406.12	0.55	0	-244	1489	1444	1415	1370	1341	1430	1356	42	420	100	1000	1	1	42065086	596	25.30	2.25	12	0.01	56.00	631.00	4275	20240328	-66.85	1257	20241210	12.73	4275	-66.85	20240328	1257	12.73	20241210	4275	-66.85	20240328	1257	12.73	20241210	1.35	N	391710	100	42 억	233086	N	N	N	N
49	20241223	091246	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1418	17	2	1.21	1125190	799	1.60	1401	1419	1401	1821	981	1401	1408.25	0.55	0	-225	1489	1444	1415	1370	1341	1430	1356	42	420	100	1000	1	1	42065086	596	25.32	2.25	12	0.00	56.00	631.00	4275	20240328	-66.83	1257	20241210	12.81	4275	-66.83	20240328	1257	12.81	20241210	4275	-66.83	20240328	1257	12.81	20241210	1.35	N	391710	100	42 억	233086	N	N	N	N
50	20241220	161240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1401	-51	5	-3.51	71094882	50053	238.75	1458	1460	1386	1887	1017	1452	1420.39	0.59	0	-15092	1483	1467	1458	1442	1433	1463	1438	42	435	100	1040	1	1	42065086	589	25.02	2.22	12	0.12	56.00	631.00	4275	20240328	-67.23	1257	20241210	11.46	4275	-67.23	20240328	1257	11.46	20241210	4275	-67.23	20240328	1257	11.46	20241210	1.33	N	391710	100	42 억	247937	N	N	N	N
51	20241220	151244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1400	-52	5	-3.58	64332730	45225	215.72	1458	1460	1386	1887	1017	1452	1422.50	0.59	0	-14036	1483	1467	1458	1442	1433	1463	1438	42	435	100	1040	1	1	42065086	589	25.00	2.22	12	0.11	56.00	631.00	4275	20240328	-67.25	1257	20241210	11.38	4275	-67.25	20240328	1257	11.38	20241210	4275	-67.25	20240328	1257	11.38	20241210	1.33	N	391710	100	42 억	247937	N	N	N	N
52	20241220	141241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1399	-53	5	-3.65	62433609	43864	209.22	1458	1460	1386	1887	1017	1452	1423.35	0.59	0	-13756	1483	1467	1458	1442	1433	1463	1438	42	435	100	1040	1	1	42065086	588	24.98	2.22	12	0.10	56.00	631.00	4275	20240328	-67.27	1257	20241210	11.30	4275	-67.27	20240328	1257	11.30	20241210	4275	-67.27	20240328	1257	11.30	20241210	1.33	N	391710	100	42 억	247937	N	N	N	N
53	20241220	131240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1389	-63	5	-4.34	57462413	40291	192.18	1458	1460	1389	1887	1017	1452	1426.18	0.59	0	-12635	1483	1467	1458	1442	1433	1463	1438	42	435	100	1040	1	1	42065086	584	24.80	2.20	12	0.10	56.00	631.00	4275	20240328	-67.51	1257	20241210	10.50	4275	-67.51	20240328	1257	10.50	20241210	4275	-67.51	20240328	1257	10.50	20241210	1.33	N	391710	100	42 억	247937	N	N	N	N
54	20241220	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1432	-20	5	-1.38	31800320	21996	104.92	1458	1460	1428	1887	1017	1452	1445.73	0.59	0	-13009	1483	1467	1458	1442	1433	1463	1438	42	435	100	1040	1	1	42065086	602	25.57	2.27	12	0.05	56.00	631.00	4275	20240328	-66.50	1257	20241210	13.92	4275	-66.50	20240328	1257	13.92	20241210	4275	-66.50	20240328	1257	13.92	20241210	1.33	N	391710	100	42 억	247937	N	N	N	N
55	20241220	111239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1436	-16	5	-1.10	25240758	17411	83.05	1458	1460	1436	1887	1017	1452	1449.70	0.59	0	-11584	1483	1467	1458	1442	1433	1463	1438	42	435	100	1040	1	1	42065086	604	25.64	2.28	12	0.04	56.00	631.00	4275	20240328	-66.41	1257	20241210	14.24	4275	-66.41	20240328	1257	14.24	20241210	4275	-66.41	20240328	1257	14.24	20241210	1.33	N	391710	100	42 억	247937	N	N	N	N
56	20241220	101240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1448	-4	5	-0.28	21118011	14552	69.41	1458	1460	1438	1887	1017	1452	1451.21	0.59	0	-9542	1483	1467	1458	1442	1433	1463	1438	42	435	100	1040	1	1	42065086	609	25.86	2.29	12	0.03	56.00	631.00	4275	20240328	-66.13	1257	20241210	15.19	4275	-66.13	20240328	1257	15.19	20241210	4275	-66.13	20240328	1257	15.19	20241210	1.33	N	391710	100	42 억	247937	N	N	N	N
57	20241220	091242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1460	8	2	0.55	11937595	8210	39.16	1458	1460	1449	1887	1017	1452	1454.03	0.59	0	-7621	1483	1467	1458	1442	1433	1463	1438	42	435	100	1040	1	1	42065086	614	26.07	2.31	12	0.02	56.00	631.00	4275	20240328	-65.85	1257	20241210	16.15	4275	-65.85	20240328	1257	16.15	20241210	4275	-65.85	20240328	1257	16.15	20241210	1.33	N	391710	100	42 억	247937	N	N	N	N
58	20241219	161235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1452	-27	5	-1.83	30437767	20903	42.02	1461	1474	1449	1922	1036	1479	1456.16	0.59	0	-1332	1504	1491	1467	1454	1430	1498	1461	42	443	100	1060	1	1	42065086	611	25.93	2.30	12	0.05	56.00	631.00	4275	20240328	-66.04	1257	20241210	15.51	4275	-66.04	20240328	1257	15.51	20241210	4275	-66.04	20240328	1257	15.51	20241210	1.35	N	391710	100	42 억	249269	N	N	N	N
59	20241219	151234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1455	-24	5	-1.62	29962656	20576	41.36	1461	1474	1449	1922	1036	1479	1456.19	0.59	0	-1310	1504	1491	1467	1454	1430	1498	1461	42	443	100	1060	1	1	42065086	612	25.98	2.31	12	0.05	56.00	631.00	4275	20240328	-65.96	1257	20241210	15.75	4275	-65.96	20240328	1257	15.75	20241210	4275	-65.96	20240328	1257	15.75	20241210	1.35	N	391710	100	42 억	249269	N	N	N	N
60	20241219	141236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1465	-14	5	-0.95	20906366	14334	28.81	1461	1474	1452	1922	1036	1479	1458.52	0.59	0	-1219	1504	1491	1467	1454	1430	1498	1461	42	443	100	1060	1	1	42065086	616	26.16	2.32	12	0.03	56.00	631.00	4275	20240328	-65.73	1257	20241210	16.55	4275	-65.73	20240328	1257	16.55	20241210	4275	-65.73	20240328	1257	16.55	20241210	1.35	N	391710	100	42 억	249269	N	N	N	N
61	20241219	131235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1468	-11	5	-0.74	19732870	13532	27.20	1461	1474	1452	1922	1036	1479	1458.24	0.59	0	-1516	1504	1491	1467	1454	1430	1498	1461	42	443	100	1060	1	1	42065086	618	26.21	2.33	12	0.03	56.00	631.00	4275	20240328	-65.66	1257	20241210	16.79	4275	-65.66	20240328	1257	16.79	20241210	4275	-65.66	20240328	1257	16.79	20241210	1.35	N	391710	100	42 억	249269	N	N	N	N
62	20241219	121238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1466	-13	5	-0.88	17772933	12196	24.52	1461	1474	1452	1922	1036	1479	1457.28	0.59	0	-1105	1504	1491	1467	1454	1430	1498	1461	42	443	100	1060	1	1	42065086	617	26.18	2.32	12	0.03	56.00	631.00	4275	20240328	-65.71	1257	20241210	16.63	4275	-65.71	20240328	1257	16.63	20241210	4275	-65.71	20240328	1257	16.63	20241210	1.35	N	391710	100	42 억	249269	N	N	N	N
63	20241219	111234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1458	-21	5	-1.42	17442277	11969	24.06	1461	1474	1452	1922	1036	1479	1457.29	0.59	0	-1097	1504	1491	1467	1454	1430	1498	1461	42	443	100	1060	1	1	42065086	613	26.04	2.31	12	0.03	56.00	631.00	4275	20240328	-65.89	1257	20241210	15.99	4275	-65.89	20240328	1257	15.99	20241210	4275	-65.89	20240328	1257	15.99	20241210	1.35	N	391710	100	42 억	249269	N	N	N	N
64	20241219	101227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1458	-21	5	-1.42	7865763	5397	10.85	1461	1474	1454	1922	1036	1479	1457.43	0.59	0	402	1504	1491	1467	1454	1430	1498	1461	42	443	100	1060	1	1	42065086	613	26.04	2.31	12	0.01	56.00	631.00	4275	20240328	-65.89	1257	20241210	15.99	4275	-65.89	20240328	1257	15.99	20241210	4275	-65.89	20240328	1257	15.99	20241210	1.35	N	391710	100	42 억	249269	N	N	N	N
65	20241219	091238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1456	-23	5	-1.56	4306710	2958	5.95	1461	1474	1455	1922	1036	1479	1455.95	0.59	0	871	1504	1491	1467	1454	1430	1498	1461	42	443	100	1060	1	1	42065086	612	26.00	2.31	12	0.01	56.00	631.00	4275	20240328	-65.94	1257	20241210	15.83	4275	-65.94	20240328	1257	15.83	20241210	4275	-65.94	20240328	1257	15.83	20241210	1.35	N	391710	100	42 억	249269	N	N	N	N
66	20241218	161231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1479	21	2	1.44	72647430	49581	114.28	1443	1480	1443	1895	1021	1458	1465.23	0.57	0	11333	1514	1485	1464	1435	1414	1475	1425	42	437	100	1040	1	1	42065086	622	26.41	2.34	12	0.12	56.00	631.00	4275	20240328	-65.40	1257	20241210	17.66	4275	-65.40	20240328	1257	17.66	20241210	4275	-65.40	20240328	1257	17.66	20241210	1.34	N	391710	100	42 억	238090	N	N	N	N
67	20241218	151235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1479	21	2	1.44	72330928	49367	113.79	1443	1480	1443	1895	1021	1458	1465.17	0.57	0	11373	1514	1485	1464	1435	1414	1475	1425	42	437	100	1040	1	1	42065086	622	26.41	2.34	12	0.12	56.00	631.00	4275	20240328	-65.40	1257	20241210	17.66	4275	-65.40	20240328	1257	17.66	20241210	4275	-65.40	20240328	1257	17.66	20241210	1.34	N	391710	100	42 억	238090	N	N	N	N
68	20241218	141228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1471	13	2	0.89	51000409	34894	80.43	1443	1475	1443	1895	1021	1458	1461.58	0.57	0	393	1514	1485	1464	1435	1414	1475	1425	42	437	100	1040	1	1	42065086	619	26.27	2.33	12	0.08	56.00	631.00	4275	20240328	-65.59	1257	20241210	17.02	4275	-65.59	20240328	1257	17.02	20241210	4275	-65.59	20240328	1257	17.02	20241210	1.34	N	391710	100	42 억	238090	N	N	N	N
69	20241218	131234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1472	14	2	0.96	46809828	32046	73.86	1443	1475	1443	1895	1021	1458	1460.71	0.57	0	-215	1514	1485	1464	1435	1414	1475	1425	42	437	100	1040	1	1	42065086	619	26.29	2.33	12	0.08	56.00	631.00	4275	20240328	-65.57	1257	20241210	17.10	4275	-65.57	20240328	1257	17.10	20241210	4275	-65.57	20240328	1257	17.10	20241210	1.34	N	391710	100	42 억	238090	N	N	N	N
70	20241218	121226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1471	13	2	0.89	42473706	29096	67.06	1443	1475	1443	1895	1021	1458	1459.78	0.57	0	-788	1514	1485	1464	1435	1414	1475	1425	42	437	100	1040	1	1	42065086	619	26.27	2.33	12	0.07	56.00	631.00	4275	20240328	-65.59	1257	20241210	17.02	4275	-65.59	20240328	1257	17.02	20241210	4275	-65.59	20240328	1257	17.02	20241210	1.34	N	391710	100	42 억	238090	N	N	N	N
71	20241218	111226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1465	7	2	0.48	30304485	20763	47.86	1443	1475	1443	1895	1021	1458	1459.54	0.57	0	146	1514	1485	1464	1435	1414	1475	1425	42	437	100	1040	1	1	42065086	616	26.16	2.32	12	0.05	56.00	631.00	4275	20240328	-65.73	1257	20241210	16.55	4275	-65.73	20240328	1257	16.55	20241210	4275	-65.73	20240328	1257	16.55	20241210	1.34	N	391710	100	42 억	238090	N	N	N	N
72	20241218	101233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1471	13	2	0.89	7490299	5135	11.84	1443	1475	1443	1895	1021	1458	1458.68	0.57	0	-483	1514	1485	1464	1435	1414	1475	1425	42	437	100	1040	1	1	42065086	619	26.27	2.33	12	0.01	56.00	631.00	4275	20240328	-65.59	1257	20241210	17.02	4275	-65.59	20240328	1257	17.02	20241210	4275	-65.59	20240328	1257	17.02	20241210	1.34	N	391710	100	42 억	238090	N	N	N	N
73	20241218	091238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1470	12	2	0.82	2042920	1404	3.24	1443	1470	1443	1895	1021	1458	1455.07	0.57	0	189	1514	1485	1464	1435	1414	1475	1425	42	437	100	1040	1	1	42065086	618	26.25	2.33	12	0.00	56.00	631.00	4275	20240328	-65.61	1257	20241210	16.95	4275	-65.61	20240328	1257	16.95	20241210	4275	-65.61	20240328	1257	16.95	20241210	1.34	N	391710	100	42 억	238090	N	N	N	N
74	20241217	161229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1458	-28	5	-1.88	63100311	43381	113.45	1472	1493	1443	1931	1041	1486	1454.56	0.58	0	-5119	1521	1503	1488	1470	1455	1496	1463	42	445	100	1060	1	1	42065086	613	26.04	2.31	12	0.10	56.00	631.00	4275	20240328	-65.89	1257	20241210	15.99	4275	-65.89	20240328	1257	15.99	20241210	4275	-65.89	20240328	1257	15.99	20241210	1.35	N	391710	100	42 억	243240	N	N	N	N
75	20241217	151233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1460	-26	5	-1.75	61277563	42131	110.18	1472	1493	1443	1931	1041	1486	1454.45	0.58	0	-4669	1521	1503	1488	1470	1455	1496	1463	42	445	100	1060	1	1	42065086	614	26.07	2.31	12	0.10	56.00	631.00	4275	20240328	-65.85	1257	20241210	16.15	4275	-65.85	20240328	1257	16.15	20241210	4275	-65.85	20240328	1257	16.15	20241210	1.35	N	391710	100	42 억	243240	N	N	N	N
76	20241217	141224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1466	-20	5	-1.35	58638697	40325	105.46	1472	1493	1443	1931	1041	1486	1454.15	0.58	0	-3673	1521	1503	1488	1470	1455	1496	1463	42	445	100	1060	1	1	42065086	617	26.18	2.32	12	0.10	56.00	631.00	4275	20240328	-65.71	1257	20241210	16.63	4275	-65.71	20240328	1257	16.63	20241210	4275	-65.71	20240328	1257	16.63	20241210	1.35	N	391710	100	42 억	243240	N	N	N	N
77	20241217	131219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1450	-36	5	-2.42	41914851	28810	75.34	1472	1493	1443	1931	1041	1486	1454.87	0.58	0	-5249	1521	1503	1488	1470	1455	1496	1463	42	445	100	1060	1	1	42065086	610	25.89	2.30	12	0.07	56.00	631.00	4275	20240328	-66.08	1257	20241210	15.35	4275	-66.08	20240328	1257	15.35	20241210	4275	-66.08	20240328	1257	15.35	20241210	1.35	N	391710	100	42 억	243240	N	N	N	N
78	20241217	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1450	-36	5	-2.42	30292577	20774	54.33	1472	1493	1443	1931	1041	1486	1458.20	0.58	0	-3887	1521	1503	1488	1470	1455	1496	1463	42	445	100	1060	1	1	42065086	610	25.89	2.30	12	0.05	56.00	631.00	4275	20240328	-66.08	1257	20241210	15.35	4275	-66.08	20240328	1257	15.35	20241210	4275	-66.08	20240328	1257	15.35	20241210	1.35	N	391710	100	42 억	243240	N	N	N	N
79	20241217	111208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1460	-26	5	-1.75	27590552	18915	49.47	1472	1493	1443	1931	1041	1486	1458.66	0.58	0	-2458	1521	1503	1488	1470	1455	1496	1463	42	445	100	1060	1	1	42065086	614	26.07	2.31	12	0.04	56.00	631.00	4275	20240328	-65.85	1257	20241210	16.15	4275	-65.85	20240328	1257	16.15	20241210	4275	-65.85	20240328	1257	16.15	20241210	1.35	N	391710	100	42 억	243240	N	N	N	N
80	20241217	101214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1464	-22	5	-1.48	23060521	15811	41.35	1472	1493	1443	1931	1041	1486	1458.51	0.58	0	-2546	1521	1503	1488	1470	1455	1496	1463	42	445	100	1060	1	1	42065086	616	26.14	2.32	12	0.04	56.00	631.00	4275	20240328	-65.75	1257	20241210	16.47	4275	-65.75	20240328	1257	16.47	20241210	4275	-65.75	20240328	1257	16.47	20241210	1.35	N	391710	100	42 억	243240	N	N	N	N
81	20241217	091231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1460	-26	5	-1.75	3882631	2641	6.91	1472	1493	1460	1931	1041	1486	1470.14	0.58	0	-1360	1521	1503	1488	1470	1455	1496	1463	42	445	100	1060	1	1	42065086	614	26.07	2.31	12	0.01	56.00	631.00	4275	20240328	-65.85	1257	20241210	16.15	4275	-65.85	20240328	1257	16.15	20241210	4275	-65.85	20240328	1257	16.15	20241210	1.35	N	391710	100	42 억	243240	N	N	N	N
82	20241216	161220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1486	10	2	0.68	56800413	38235	109.22	1493	1506	1473	1918	1034	1476	1485.66	0.58	0	92	1512	1494	1465	1447	1418	1503	1456	42	442	100	1060	1	1	42065086	625	26.54	2.35	12	0.09	56.00	631.00	4275	20240328	-65.24	1257	20241210	18.22	4275	-65.24	20240328	1257	18.22	20241210	4275	-65.24	20240328	1257	18.22	20241210	1.35	N	391710	100	42 억	243148	N	N	N	N
83	20241216	151230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1481	5	2	0.34	48017485	32323	92.33	1493	1506	1473	1918	1034	1476	1485.67	0.58	0	996	1512	1494	1465	1447	1418	1503	1456	42	442	100	1060	1	1	42065086	623	26.45	2.35	12	0.08	56.00	631.00	4275	20240328	-65.36	1257	20241210	17.82	4275	-65.36	20240328	1257	17.82	20241210	4275	-65.36	20240328	1257	17.82	20241210	1.35	N	391710	100	42 억	243148	N	N	N	N
84	20241216	141228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1483	7	2	0.47	46310422	31170	89.04	1493	1506	1473	1918	1034	1476	1485.86	0.58	0	1018	1512	1494	1465	1447	1418	1503	1456	42	442	100	1060	1	1	42065086	624	26.48	2.35	12	0.07	56.00	631.00	4275	20240328	-65.31	1257	20241210	17.98	4275	-65.31	20240328	1257	17.98	20241210	4275	-65.31	20240328	1257	17.98	20241210	1.35	N	391710	100	42 억	243148	N	N	N	N
85	20241216	131230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1481	5	2	0.34	39151415	26335	75.23	1493	1506	1473	1918	1034	1476	1486.83	0.58	0	-3086	1512	1494	1465	1447	1418	1503	1456	42	442	100	1060	1	1	42065086	623	26.45	2.35	12	0.06	56.00	631.00	4275	20240328	-65.36	1257	20241210	17.82	4275	-65.36	20240328	1257	17.82	20241210	4275	-65.36	20240328	1257	17.82	20241210	1.35	N	391710	100	42 억	243148	N	N	N	N
86	20241216	121229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1479	3	2	0.20	36175067	24325	69.49	1493	1506	1473	1918	1034	1476	1487.34	0.58	0	-3870	1512	1494	1465	1447	1418	1503	1456	42	442	100	1060	1	1	42065086	622	26.41	2.34	12	0.06	56.00	631.00	4275	20240328	-65.40	1257	20241210	17.66	4275	-65.40	20240328	1257	17.66	20241210	4275	-65.40	20240328	1257	17.66	20241210	1.35	N	391710	100	42 억	243148	N	N	N	N
87	20241216	111228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1489	13	2	0.88	35020282	23545	67.26	1493	1506	1473	1918	1034	1476	1487.57	0.58	0	-4050	1512	1494	1465	1447	1418	1503	1456	42	442	100	1060	1	1	42065086	626	26.59	2.36	12	0.06	56.00	631.00	4275	20240328	-65.17	1257	20241210	18.46	4275	-65.17	20240328	1257	18.46	20241210	4275	-65.17	20240328	1257	18.46	20241210	1.35	N	391710	100	42 억	243148	N	N	N	N
88	20241216	101229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1487	11	2	0.75	21414241	14345	40.98	1493	1506	1478	1918	1034	1476	1493.28	0.58	0	-3536	1512	1494	1465	1447	1418	1503	1456	42	442	100	1060	1	1	42065086	626	26.55	2.36	12	0.03	56.00	631.00	4275	20240328	-65.22	1257	20241210	18.30	4275	-65.22	20240328	1257	18.30	20241210	4275	-65.22	20240328	1257	18.30	20241210	1.35	N	391710	100	42 억	243148	N	N	N	N
89	20241216	091230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1498	22	2	1.49	6106726	4081	11.66	1493	1506	1478	1918	1034	1476	1498.59	0.58	0	-2941	1512	1494	1465	1447	1418	1503	1456	42	442	100	1060	1	1	42065086	630	26.75	2.37	12	0.01	56.00	631.00	4275	20240328	-64.96	1257	20241210	19.17	4275	-64.96	20240328	1257	19.17	20241210	4275	-64.96	20240328	1257	19.17	20241210	1.35	N	391710	100	42 억	243148	N	N	N	N
90	20241213	161220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1476	11	2	0.75	51373148	35001	55.86	1459	1483	1436	1904	1026	1465	1467.43	0.55	0	12149	1521	1492	1461	1432	1401	1507	1447	42	439	100	1050	1	1	42065086	621	26.36	2.34	12	0.08	56.00	631.00	4275	20240328	-65.47	1257	20241210	17.42	4275	-65.47	20240328	1257	17.42	20241210	4275	-65.47	20240328	1257	17.42	20241210	1.33	N	391710	100	42 억	231126	N	N	N	N
91	20241213	151226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1475	10	2	0.68	47718707	32525	51.91	1459	1483	1436	1904	1026	1465	1467.14	0.55	0	12124	1521	1492	1461	1432	1401	1507	1447	42	439	100	1050	1	1	42065086	620	26.34	2.34	12	0.08	56.00	631.00	4275	20240328	-65.50	1257	20241210	17.34	4275	-65.50	20240328	1257	17.34	20241210	4275	-65.50	20240328	1257	17.34	20241210	1.33	N	391710	100	42 억	231126	N	N	N	N
92	20241213	141225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1467	2	2	0.14	43014035	29325	46.80	1459	1483	1436	1904	1026	1465	1466.80	0.55	0	12332	1521	1492	1461	1432	1401	1507	1447	42	439	100	1050	1	1	42065086	617	26.20	2.32	12	0.07	56.00	631.00	4275	20240328	-65.68	1257	20241210	16.71	4275	-65.68	20240328	1257	16.71	20241210	4275	-65.68	20240328	1257	16.71	20241210	1.33	N	391710	100	42 억	231126	N	N	N	N
93	20241213	131227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1473	8	2	0.55	25693136	17582	28.06	1459	1473	1436	1904	1026	1465	1461.33	0.55	0	6471	1521	1492	1461	1432	1401	1507	1447	42	439	100	1050	1	1	42065086	620	26.30	2.33	12	0.04	56.00	631.00	4275	20240328	-65.54	1257	20241210	17.18	4275	-65.54	20240328	1257	17.18	20241210	4275	-65.54	20240328	1257	17.18	20241210	1.33	N	391710	100	42 억	231126	N	N	N	N
94	20241213	121226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1465	0	3	0.00	20052456	13744	21.93	1459	1471	1436	1904	1026	1465	1459.00	0.55	0	4117	1521	1492	1461	1432	1401	1507	1447	42	439	100	1050	1	1	42065086	616	26.16	2.32	12	0.03	56.00	631.00	4275	20240328	-65.73	1257	20241210	16.55	4275	-65.73	20240328	1257	16.55	20241210	4275	-65.73	20240328	1257	16.55	20241210	1.33	N	391710	100	42 억	231126	N	N	N	N
95	20241213	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1467	2	2	0.14	18350596	12583	20.08	1459	1471	1436	1904	1026	1465	1458.36	0.55	0	4025	1521	1492	1461	1432	1401	1507	1447	42	439	100	1050	1	1	42065086	617	26.20	2.32	12	0.03	56.00	631.00	4275	20240328	-65.68	1257	20241210	16.71	4275	-65.68	20240328	1257	16.71	20241210	4275	-65.68	20240328	1257	16.71	20241210	1.33	N	391710	100	42 억	231126	N	N	N	N
96	20241213	101216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1456	-9	5	-0.61	14691195	10080	16.09	1459	1471	1436	1904	1026	1465	1457.46	0.55	0	2091	1521	1492	1461	1432	1401	1507	1447	42	439	100	1050	1	1	42065086	612	26.00	2.31	12	0.02	56.00	631.00	4275	20240328	-65.94	1257	20241210	15.83	4275	-65.94	20240328	1257	15.83	20241210	4275	-65.94	20240328	1257	15.83	20241210	1.33	N	391710	100	42 억	231126	N	N	N	N
97	20241213	091218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1470	5	2	0.34	7179836	4921	7.85	1459	1471	1455	1904	1026	1465	1459.02	0.55	0	511	1521	1492	1461	1432	1401	1507	1447	42	439	100	1050	1	1	42065086	618	26.25	2.33	12	0.01	56.00	631.00	4275	20240328	-65.61	1257	20241210	16.95	4275	-65.61	20240328	1257	16.95	20241210	4275	-65.61	20240328	1257	16.95	20241210	1.33	N	391710	100	42 억	231126	N	N	N	N
98	20241212	161223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1465	1	2	0.07	90937677	62647	62.19	1453	1490	1430	1903	1025	1464	1451.47	0.57	0	-8974	1532	1497	1456	1421	1380	1515	1439	42	439	100	1050	1	1	42065086	616	26.16	2.32	12	0.15	56.00	631.00	4275	20240328	-65.73	1257	20241210	16.55	4275	-65.73	20240328	1257	16.55	20241210	4275	-65.73	20240328	1257	16.55	20241210	1.40	N	391710	100	42 억	240089	N	N	N	N
99	20241212	151217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1459	-5	5	-0.34	83252940	57380	56.96	1453	1490	1430	1903	1025	1464	1450.91	0.57	0	-9305	1532	1497	1456	1421	1380	1515	1439	42	439	100	1050	1	1	42065086	614	26.05	2.31	12	0.14	56.00	631.00	4275	20240328	-65.87	1257	20241210	16.07	4275	-65.87	20240328	1257	16.07	20241210	4275	-65.87	20240328	1257	16.07	20241210	1.40	N	391710	100	42 억	240089	N	N	N	N
100	20241212	141215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1445	-19	5	-1.30	77399731	53354	52.96	1453	1490	1430	1903	1025	1464	1450.68	0.57	0	-9262	1532	1497	1456	1421	1380	1515	1439	42	439	100	1050	1	1	42065086	608	25.80	2.29	12	0.13	56.00	631.00	4275	20240328	-66.20	1257	20241210	14.96	4275	-66.20	20240328	1257	14.96	20241210	4275	-66.20	20240328	1257	14.96	20241210	1.40	N	391710	100	42 억	240089	N	N	N	N
101	20241212	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1433	-31	5	-2.12	76495880	52726	52.34	1453	1490	1430	1903	1025	1464	1450.82	0.57	0	-9059	1532	1497	1456	1421	1380	1515	1439	42	439	100	1050	1	1	42065086	603	25.59	2.27	12	0.13	56.00	631.00	4275	20240328	-66.48	1257	20241210	14.00	4275	-66.48	20240328	1257	14.00	20241210	4275	-66.48	20240328	1257	14.00	20241210	1.40	N	391710	100	42 억	240089	N	N	N	N
102	20241212	121157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1448	-16	5	-1.09	61579119	42337	42.03	1453	1490	1437	1903	1025	1464	1454.50	0.57	0	-3036	1532	1497	1456	1421	1380	1515	1439	42	439	100	1050	1	1	42065086	609	25.86	2.29	12	0.10	56.00	631.00	4275	20240328	-66.13	1257	20241210	15.19	4275	-66.13	20240328	1257	15.19	20241210	4275	-66.13	20240328	1257	15.19	20241210	1.40	N	391710	100	42 억	240089	N	N	N	N
103	20241212	111208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1463	-1	5	-0.07	58067565	39926	39.63	1453	1490	1437	1903	1025	1464	1454.38	0.57	0	-1457	1532	1497	1456	1421	1380	1515	1439	42	439	100	1050	1	1	42065086	615	26.12	2.32	12	0.09	56.00	631.00	4275	20240328	-65.78	1257	20241210	16.39	4275	-65.78	20240328	1257	16.39	20241210	4275	-65.78	20240328	1257	16.39	20241210	1.40	N	391710	100	42 억	240089	N	N	N	N
104	20241212	101205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1446	-18	5	-1.23	41527198	28467	28.26	1453	1490	1441	1903	1025	1464	1458.78	0.57	0	-3135	1532	1497	1456	1421	1380	1515	1439	42	439	100	1050	1	1	42065086	608	25.82	2.29	12	0.07	56.00	631.00	4275	20240328	-66.18	1257	20241210	15.04	4275	-66.18	20240328	1257	15.04	20241210	4275	-66.18	20240328	1257	15.04	20241210	1.40	N	391710	100	42 억	240089	N	N	N	N
105	20241212	091216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1472	8	2	0.55	13575526	9275	9.21	1453	1490	1451	1903	1025	1464	1463.67	0.57	0	6374	1532	1497	1456	1421	1380	1515	1439	42	439	100	1050	1	1	42065086	619	26.29	2.33	12	0.02	56.00	631.00	4275	20240328	-65.57	1257	20241210	17.10	4275	-65.57	20240328	1257	17.10	20241210	4275	-65.57	20240328	1257	17.10	20241210	1.40	N	391710	100	42 억	240089	N	N	N	N
106	20241211	161210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1464	49	2	3.46	145972575	100373	7.89	1416	1491	1415	1839	991	1415	1454.16	0.53	0	15515	1796	1605	1431	1240	1066	1701	1336	42	424	100	1010	1	1	42065086	616	26.14	2.32	12	0.24	56.00	631.00	4275	20240328	-65.75	1257	20241210	16.47	4275	-65.75	20240328	1257	16.47	20241210	4275	-65.75	20240328	1257	16.47	20241210	1.48	N	391710	100	42 억	224574	N	N	N	N
107	20241211	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1466	51	2	3.60	133687831	91990	7.23	1416	1491	1415	1839	991	1415	1453.29	0.53	0	15215	1796	1605	1431	1240	1066	1701	1336	42	424	100	1010	1	1	42065086	617	26.18	2.32	12	0.22	56.00	631.00	4275	20240328	-65.71	1257	20241210	16.63	4275	-65.71	20240328	1257	16.63	20241210	4275	-65.71	20240328	1257	16.63	20241210	1.48	N	391710	100	42 억	224574	N	N	N	N
108	20241211	141218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1471	56	2	3.96	129293276	88978	6.99	1416	1491	1415	1839	991	1415	1453.09	0.53	0	15544	1796	1605	1431	1240	1066	1701	1336	42	424	100	1010	1	1	42065086	619	26.27	2.33	12	0.21	56.00	631.00	4275	20240328	-65.59	1257	20241210	17.02	4275	-65.59	20240328	1257	17.02	20241210	4275	-65.59	20240328	1257	17.02	20241210	1.48	N	391710	100	42 억	224574	N	N	N	N
109	20241211	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1453	38	2	2.69	118437597	81554	6.41	1416	1491	1415	1839	991	1415	1452.26	0.53	0	13095	1796	1605	1431	1240	1066	1701	1336	42	424	100	1010	1	1	42065086	611	25.95	2.30	12	0.19	56.00	631.00	4275	20240328	-66.01	1257	20241210	15.59	4275	-66.01	20240328	1257	15.59	20241210	4275	-66.01	20240328	1257	15.59	20241210	1.48	N	391710	100	42 억	224574	N	N	N	N
110	20241211	121221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1445	30	2	2.12	111623999	76866	6.04	1416	1491	1415	1839	991	1415	1452.19	0.53	0	10224	1796	1605	1431	1240	1066	1701	1336	42	424	100	1010	1	1	42065086	608	25.80	2.29	12	0.18	56.00	631.00	4275	20240328	-66.20	1257	20241210	14.96	4275	-66.20	20240328	1257	14.96	20241210	4275	-66.20	20240328	1257	14.96	20241210	1.48	N	391710	100	42 억	224574	N	N	N	N
111	20241211	111217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1453	38	2	2.69	100881079	69481	5.46	1416	1491	1415	1839	991	1415	1451.92	0.53	0	9709	1796	1605	1431	1240	1066	1701	1336	42	424	100	1010	1	1	42065086	611	25.95	2.30	12	0.17	56.00	631.00	4275	20240328	-66.01	1257	20241210	15.59	4275	-66.01	20240328	1257	15.59	20241210	4275	-66.01	20240328	1257	15.59	20241210	1.48	N	391710	100	42 억	224574	N	N	N	N
112	20241211	101217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1451	36	2	2.54	91097053	62763	4.93	1416	1491	1415	1839	991	1415	1451.45	0.53	0	8047	1796	1605	1431	1240	1066	1701	1336	42	424	100	1010	1	1	42065086	610	25.91	2.30	12	0.15	56.00	631.00	4275	20240328	-66.06	1257	20241210	15.43	4275	-66.06	20240328	1257	15.43	20241210	4275	-66.06	20240328	1257	15.43	20241210	1.48	N	391710	100	42 억	224574	N	N	N	N
113	20241211	091223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1438	23	2	1.63	15000108	10441	0.82	1416	1449	1415	1839	991	1415	1436.65	0.53	0	-1425	1796	1605	1431	1240	1066	1701	1336	42	424	100	1010	1	1	42065086	605	25.68	2.28	12	0.02	56.00	631.00	4275	20240328	-66.36	1257	20241210	14.40	4275	-66.36	20240328	1257	14.40	20241210	4275	-66.36	20240328	1257	14.40	20241210	1.48	N	391710	100	42 억	224574	N	N	N	N
114	20241210	161206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1415	116	2	8.93	1873352517	1271456	872.44	1257	1622	1257	1688	910	1299	1473.41	0.50	0	14716	1434	1366	1312	1244	1190	1339	1217	42	389	100	930	1	1	42065086	595	25.27	2.24	12	3.02	56.00	631.00	4275	20240328	-66.90	1257	20241210	12.57	4275	-66.90	20240328	1257	12.57	20241210	4275	-66.90	20240328	1257	12.57	20241210	1.52	N	391710	100	42 억	208894	N	N	N	N
115	20241210	151208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1414	115	2	8.85	1851012679	1255654	861.59	1257	1622	1257	1688	910	1299	1474.14	0.50	0	13329	1434	1366	1312	1244	1190	1339	1217	42	389	100	930	1	1	42065086	595	25.25	2.24	12	2.99	56.00	631.00	4275	20240328	-66.92	1257	20241210	12.49	4275	-66.92	20240328	1257	12.49	20241210	4275	-66.92	20240328	1257	12.49	20241210	1.52	N	391710	100	42 억	208894	N	N	N	N
116	20241210	141208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1392	93	2	7.16	1810830469	1226883	841.85	1257	1622	1257	1688	910	1299	1475.96	0.50	0	-5617	1434	1366	1312	1244	1190	1339	1217	42	389	100	930	1	1	42065086	586	24.86	2.21	12	2.92	56.00	631.00	4275	20240328	-67.44	1257	20241210	10.74	4275	-67.44	20240328	1257	10.74	20241210	4275	-67.44	20240328	1257	10.74	20241210	1.52	N	391710	100	42 억	208894	N	N	N	N
117	20241210	131210	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1401	102	2	7.85	1772053165	1198983	822.71	1257	1622	1257	1688	910	1299	1477.96	0.50	0	-25691	1434	1366	1312	1244	1190	1339	1217	42	389	100	930	1	1	42065086	589	25.02	2.22	12	2.85	56.00	631.00	4275	20240328	-67.23	1257	20241210	11.46	4275	-67.23	20240328	1257	11.46	20241210	4275	-67.23	20240328	1257	11.46	20241210	1.52	N	391710	100	42 억	208894	N	N	N	N
118	20241210	121208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1380	81	2	6.24	1739437943	1175409	806.53	1257	1622	1257	1688	910	1299	1479.86	0.50	0	-34060	1434	1366	1312	1244	1190	1339	1217	42	389	100	930	1	1	42065086	580	24.64	2.19	12	2.79	56.00	631.00	4275	20240328	-67.72	1257	20241210	9.79	4275	-67.72	20240328	1257	9.79	20241210	4275	-67.72	20240328	1257	9.79	20241210	1.52	N	391710	100	42 억	208894	N	N	N	N
119	20241210	111207	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1431	132	2	10.16	1460554088	976756	670.22	1257	1622	1257	1688	910	1299	1495.31	0.50	0	-74568	1434	1366	1312	1244	1190	1339	1217	42	389	100	930	1	1	42065086	602	25.55	2.27	12	2.32	56.00	631.00	4275	20240328	-66.53	1257	20241210	13.84	4275	-66.53	20240328	1257	13.84	20241210	4275	-66.53	20240328	1257	13.84	20241210	1.52	N	391710	100	42 억	208894	N	N	N	N
120	20241210	101209	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1360	61	2	4.70	161549342	125215	85.92	1257	1370	1257	1688	910	1299	1290.18	0.50	0	47698	1434	1366	1312	1244	1190	1339	1217	42	389	100	930	1	1	42065086	572	24.29	2.16	12	0.30	56.00	631.00	4275	20240328	-68.19	1257	20241210	8.19	4275	-68.19	20240328	1257	8.19	20241210	4275	-68.19	20240328	1257	8.19	20241210	1.52	N	391710	100	42 억	208894	N	N	N	N
121	20241210	091216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1296	-3	5	-0.23	103103305	81183	55.71	1257	1306	1257	1688	910	1299	1270.01	0.50	0	36953	1434	1366	1312	1244	1190	1339	1217	42	389	100	930	1	1	42065086	545	23.14	2.05	12	0.19	56.00	631.00	4275	20240328	-69.68	1257	20241210	3.10	4275	-69.68	20240328	1257	3.10	20241210	4275	-69.68	20240328	1257	3.10	20241210	1.52	N	391710	100	42 억	208894	N	N	N	N
122	20241209	161204	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1299	-84	5	-6.07	158851021	121433	88.33	1380	1380	1258	1797	969	1383	1308.14	0.46	0	14470	1483	1433	1384	1334	1285	1408	1309	42	414	100	990	1	1	42065086	546	23.20	2.06	12	0.29	56.00	631.00	4275	20240328	-69.61	1258	20241209	3.26	4275	-69.61	20240328	1258	3.26	20241209	4275	-69.61	20240328	1258	3.26	20241209	1.58	N	391710	100	42 억	194248	N	N	N	N
123	20241209	151207	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1298	-85	5	-6.15	154788968	118293	86.05	1380	1380	1258	1797	969	1383	1308.52	0.46	0	14281	1483	1433	1384	1334	1285	1408	1309	42	414	100	990	1	1	42065086	546	23.18	2.06	12	0.28	56.00	631.00	4275	20240328	-69.64	1258	20241209	3.18	4275	-69.64	20240328	1258	3.18	20241209	4275	-69.64	20240328	1258	3.18	20241209	1.58	N	391710	100	42 억	194248	N	N	N	N
124	20241209	141205	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1306	-77	5	-5.57	127646977	97062	70.60	1380	1380	1258	1797	969	1383	1315.11	0.46	0	7253	1483	1433	1384	1334	1285	1408	1309	42	414	100	990	1	1	42065086	549	23.32	2.07	12	0.23	56.00	631.00	4275	20240328	-69.45	1258	20241209	3.82	4275	-69.45	20240328	1258	3.82	20241209	4275	-69.45	20240328	1258	3.82	20241209	1.58	N	391710	100	42 억	194248	N	N	N	N
125	20241209	131210	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1309	-74	5	-5.35	115867400	87975	63.99	1380	1380	1258	1797	969	1383	1317.05	0.46	0	4322	1483	1433	1384	1334	1285	1408	1309	42	414	100	990	1	1	42065086	551	23.38	2.07	12	0.21	56.00	631.00	4275	20240328	-69.38	1258	20241209	4.05	4275	-69.38	20240328	1258	4.05	20241209	4275	-69.38	20240328	1258	4.05	20241209	1.58	N	391710	100	42 억	194248	N	N	N	N
126	20241209	121205	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1328	-55	5	-3.98	99149507	75360	54.82	1380	1380	1258	1797	969	1383	1315.68	0.46	0	10347	1483	1433	1384	1334	1285	1408	1309	42	414	100	990	1	1	42065086	559	23.71	2.10	12	0.18	56.00	631.00	4275	20240328	-68.94	1258	20241209	5.56	4275	-68.94	20240328	1258	5.56	20241209	4275	-68.94	20240328	1258	5.56	20241209	1.58	N	391710	100	42 억	194248	N	N	N	N
127	20241209	111206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1313	-70	5	-5.06	81369120	61797	44.95	1380	1380	1258	1797	969	1383	1316.72	0.46	0	446	1483	1433	1384	1334	1285	1408	1309	42	414	100	990	1	1	42065086	552	23.45	2.08	12	0.15	56.00	631.00	4275	20240328	-69.29	1258	20241209	4.37	4275	-69.29	20240328	1258	4.37	20241209	4275	-69.29	20240328	1258	4.37	20241209	1.58	N	391710	100	42 억	194248	N	N	N	N
128	20241209	101202	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1301	-82	5	-5.93	71514933	54247	39.46	1380	1380	1258	1797	969	1383	1318.32	0.46	0	-2146	1483	1433	1384	1334	1285	1408	1309	42	414	100	990	1	1	42065086	547	23.23	2.06	12	0.13	56.00	631.00	4275	20240328	-69.57	1258	20241209	3.42	4275	-69.57	20240328	1258	3.42	20241209	4275	-69.57	20240328	1258	3.42	20241209	1.58	N	391710	100	42 억	194248	N	N	N	N
129	20241209	091156	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1336	-47	5	-3.40	12389529	9104	6.62	1380	1380	1335	1797	969	1383	1360.89	0.46	0	1731	1483	1433	1384	1334	1285	1408	1309	42	414	100	990	1	1	42065086	562	23.86	2.12	12	0.02	56.00	631.00	4275	20240328	-68.75	1335	20241209	0.07	4275	-68.75	20240328	1335	0.07	20241209	4275	-68.75	20240328	1335	0.07	20241209	1.58	N	391710	100	42 억	194248	N	N	N	N
130	20241206	161155	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1383	-83	5	-5.66	189681432	137053	151.94	1428	1434	1335	1905	1027	1466	1384.00	0.42	0	19840	1516	1491	1467	1442	1418	1479	1430	42	439	100	1050	1	1	42065086	582	24.70	2.19	12	0.33	56.00	631.00	4275	20240328	-67.65	1335	20241206	3.60	4275	-67.65	20240328	1335	3.60	20241206	4275	-67.65	20240328	1335	3.60	20241206	1.58	N	391710	100	42 억	174620	N	N	N	N
131	20241206	151200	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1390	-76	5	-5.18	182705123	132012	146.35	1428	1434	1335	1905	1027	1466	1384.00	0.42	0	21932	1516	1491	1467	1442	1418	1479	1430	42	439	100	1050	1	1	42065086	585	24.82	2.20	12	0.31	56.00	631.00	4275	20240328	-67.49	1335	20241206	4.12	4275	-67.49	20240328	1335	4.12	20241206	4275	-67.49	20240328	1335	4.12	20241206	1.58	N	391710	100	42 억	174620	N	N	N	N
132	20241206	141157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1395	-71	5	-4.84	161327779	116624	129.29	1428	1434	1335	1905	1027	1466	1383.32	0.42	0	15190	1516	1491	1467	1442	1418	1479	1430	42	439	100	1050	1	1	42065086	587	24.91	2.21	12	0.28	56.00	631.00	4275	20240328	-67.37	1335	20241206	4.49	4275	-67.37	20240328	1335	4.49	20241206	4275	-67.37	20240328	1335	4.49	20241206	1.58	N	391710	100	42 억	174620	N	N	N	N
133	20241206	131157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1384	-82	5	-5.59	146521394	105938	117.45	1428	1434	1335	1905	1027	1466	1383.09	0.42	0	9814	1516	1491	1467	1442	1418	1479	1430	42	439	100	1050	1	1	42065086	582	24.71	2.19	12	0.25	56.00	631.00	4275	20240328	-67.63	1335	20241206	3.67	4275	-67.63	20240328	1335	3.67	20241206	4275	-67.63	20240328	1335	3.67	20241206	1.58	N	391710	100	42 억	174620	N	N	N	N
134	20241206	121149	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1386	-80	5	-5.46	134622814	97326	107.90	1428	1434	1335	1905	1027	1466	1383.22	0.42	0	7137	1516	1491	1467	1442	1418	1479	1430	42	439	100	1050	1	1	42065086	583	24.75	2.20	12	0.23	56.00	631.00	4275	20240328	-67.58	1335	20241206	3.82	4275	-67.58	20240328	1335	3.82	20241206	4275	-67.58	20240328	1335	3.82	20241206	1.58	N	391710	100	42 억	174620	N	N	N	N
135	20241206	111147	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1365	-101	5	-6.89	108718915	78605	87.14	1428	1434	1335	1905	1027	1466	1383.10	0.42	0	3593	1516	1491	1467	1442	1418	1479	1430	42	439	100	1050	1	1	42065086	574	24.38	2.16	12	0.19	56.00	631.00	4275	20240328	-68.07	1335	20241206	2.25	4275	-68.07	20240328	1335	2.25	20241206	4275	-68.07	20240328	1335	2.25	20241206	1.58	N	391710	100	42 억	174620	N	N	N	N
136	20241206	101147	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1391	-75	5	-5.12	55457125	39438	43.72	1428	1434	1389	1905	1027	1466	1406.19	0.42	0	1040	1516	1491	1467	1442	1418	1479	1430	42	439	100	1050	1	1	42065086	585	24.84	2.20	12	0.09	56.00	631.00	4275	20240328	-67.46	1389	20241206	0.14	4275	-67.46	20240328	1389	0.14	20241206	4275	-67.46	20240328	1389	0.14	20241206	1.58	N	391710	100	42 억	174620	N	N	N	N
137	20241206	091158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1418	-48	5	-3.27	7085520	4971	5.51	1428	1434	1418	1905	1027	1466	1425.37	0.42	0	1107	1516	1491	1467	1442	1418	1479	1430	42	439	100	1050	1	1	42065086	596	25.32	2.25	12	0.01	56.00	631.00	4275	20240328	-66.83	1418	20241206	0.00	4275	-66.83	20240328	1418	0.00	20241206	4275	-66.83	20240328	1418	0.00	20241206	1.58	N	391710	100	42 억	174620	N	N	N	N
138	20241205	161132	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1466	-20	5	-1.35	100842705	69298	60.66	1486	1492	1443	1931	1041	1486	1455.20	0.34	0	30942	1594	1540	1513	1459	1432	1526	1445	42	445	100	1060	1	1	42065086	617	26.18	2.32	12	0.16	56.00	631.00	4275	20240328	-65.71	1443	20241205	1.59	4275	-65.71	20240328	1443	1.59	20241205	4275	-65.71	20240328	1443	1.59	20241205	1.58	N	391710	100	42 억	143586	N	N	N	N
139	20241205	151141	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1455	-31	5	-2.09	99886378	68643	60.09	1486	1492	1443	1931	1041	1486	1455.16	0.34	0	30550	1594	1540	1513	1459	1432	1526	1445	42	445	100	1060	1	1	42065086	612	25.98	2.31	12	0.16	56.00	631.00	4275	20240328	-65.96	1443	20241205	0.83	4275	-65.96	20240328	1443	0.83	20241205	4275	-65.96	20240328	1443	0.83	20241205	1.58	N	391710	100	42 억	143586	N	N	N	N
140	20241205	141125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1459	-27	5	-1.82	94623970	65029	56.93	1486	1492	1443	1931	1041	1486	1455.10	0.34	0	29201	1594	1540	1513	1459	1432	1526	1445	42	445	100	1060	1	1	42065086	614	26.05	2.31	12	0.15	56.00	631.00	4275	20240328	-65.87	1443	20241205	1.11	4275	-65.87	20240328	1443	1.11	20241205	4275	-65.87	20240328	1443	1.11	20241205	1.58	N	391710	100	42 억	143586	N	N	N	N
141	20241205	131135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1461	-25	5	-1.68	65972707	45287	39.64	1486	1492	1443	1931	1041	1486	1456.77	0.34	0	13034	1594	1540	1513	1459	1432	1526	1445	42	445	100	1060	1	1	42065086	615	26.09	2.32	12	0.11	56.00	631.00	4275	20240328	-65.82	1443	20241205	1.25	4275	-65.82	20240328	1443	1.25	20241205	4275	-65.82	20240328	1443	1.25	20241205	1.58	N	391710	100	42 억	143586	N	N	N	N
142	20241205	121135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1453	-33	5	-2.22	63034772	43272	37.88	1486	1492	1443	1931	1041	1486	1456.71	0.34	0	13840	1594	1540	1513	1459	1432	1526	1445	42	445	100	1060	1	1	42065086	611	25.95	2.30	12	0.10	56.00	631.00	4275	20240328	-66.01	1443	20241205	0.69	4275	-66.01	20240328	1443	0.69	20241205	4275	-66.01	20240328	1443	0.69	20241205	1.58	N	391710	100	42 억	143586	N	N	N	N
143	20241205	111133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1454	-32	5	-2.15	44908686	30789	26.95	1486	1492	1443	1931	1041	1486	1458.60	0.34	0	3623	1594	1540	1513	1459	1432	1526	1445	42	445	100	1060	1	1	42065086	612	25.96	2.30	12	0.07	56.00	631.00	4275	20240328	-65.99	1443	20241205	0.76	4275	-65.99	20240328	1443	0.76	20241205	4275	-65.99	20240328	1443	0.76	20241205	1.58	N	391710	100	42 억	143586	N	N	N	N
144	20241205	101133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1450	-36	5	-2.42	38216198	26189	22.93	1486	1492	1443	1931	1041	1486	1459.25	0.34	0	2516	1594	1540	1513	1459	1432	1526	1445	42	445	100	1060	1	1	42065086	610	25.89	2.30	12	0.06	56.00	631.00	4275	20240328	-66.08	1443	20241205	0.49	4275	-66.08	20240328	1443	0.49	20241205	4275	-66.08	20240328	1443	0.49	20241205	1.58	N	391710	100	42 억	143586	N	N	N	N
145	20241205	091140	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1486	0	3	0.00	8969444	6035	5.28	1486	1492	1470	1931	1041	1486	1486.24	0.34	0	-369	1594	1540	1513	1459	1432	1526	1445	42	445	100	1060	1	1	42065086	625	26.54	2.35	12	0.01	56.00	631.00	4275	20240328	-65.24	1470	20241205	1.09	4275	-65.24	20240328	1470	1.09	20241205	4275	-65.24	20240328	1470	1.09	20241205	1.58	N	391710	100	42 억	143586	N	N	N	N
146	20241204	161113	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1486	-82	5	-5.23	172334394	114216	240.52	1567	1567	1486	2035	1098	1568	1508.91	0.38	0	-15608	1691	1629	1583	1521	1475	1660	1552	42	467	100	1120	1	1	42065086	625	26.54	2.35	12	0.27	56.00	631.00	4275	20240328	-65.24	1486	20241204	0.00	4275	-65.24	20240328	1486	0.00	20241204	4275	-65.24	20240328	1486	0.00	20241204	1.62	N	391710	100	42 억	159109	N	N	N	N
147	20241204	151115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1496	-72	5	-4.59	151759615	100404	211.43	1567	1567	1489	2035	1098	1568	1511.49	0.38	0	-19915	1691	1629	1583	1521	1475	1660	1552	42	467	100	1120	1	1	42065086	629	26.71	2.37	12	0.24	56.00	631.00	4275	20240328	-65.01	1489	20241204	0.47	4275	-65.01	20240328	1489	0.47	20241204	4275	-65.01	20240328	1489	0.47	20241204	1.62	N	391710	100	42 억	159109	N	N	N	N
148	20241204	141117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1491	-77	5	-4.91	131352192	86753	182.69	1567	1567	1490	2035	1098	1568	1514.09	0.38	0	-16979	1691	1629	1583	1521	1475	1660	1552	42	467	100	1120	1	1	42065086	627	26.62	2.36	12	0.21	56.00	631.00	4275	20240328	-65.12	1490	20241204	0.07	4275	-65.12	20240328	1490	0.07	20241204	4275	-65.12	20240328	1490	0.07	20241204	1.62	N	391710	100	42 억	159109	N	N	N	N
149	20241204	131111	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1512	-56	5	-3.57	127017153	83864	176.60	1567	1567	1490	2035	1098	1568	1514.56	0.38	0	-17667	1691	1629	1583	1521	1475	1660	1552	42	467	100	1120	1	1	42065086	636	27.00	2.40	12	0.20	56.00	631.00	4275	20240328	-64.63	1490	20241204	1.48	4275	-64.63	20240328	1490	1.48	20241204	4275	-64.63	20240328	1490	1.48	20241204	1.62	N	391710	100	42 억	159109	N	N	N	N
150	20241204	121105	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1504	-64	5	-4.08	118318748	78080	164.42	1567	1567	1493	2035	1098	1568	1515.35	0.38	0	-15855	1691	1629	1583	1521	1475	1660	1552	42	467	100	1120	1	1	42065086	633	26.86	2.38	12	0.19	56.00	631.00	4275	20240328	-64.82	1493	20241204	0.74	4275	-64.82	20240328	1493	0.74	20241204	4275	-64.82	20240328	1493	0.74	20241204	1.62	N	391710	100	42 억	159109	N	N	N	N
151	20241204	111053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1502	-66	5	-4.21	97298466	64059	134.90	1567	1567	1500	2035	1098	1568	1518.89	0.38	0	-13173	1691	1629	1583	1521	1475	1660	1552	42	467	100	1120	1	1	42065086	632	26.82	2.38	12	0.15	56.00	631.00	4275	20240328	-64.87	1500	20241204	0.13	4275	-64.87	20240328	1500	0.13	20241204	4275	-64.87	20240328	1500	0.13	20241204	1.62	N	391710	100	42 억	159109	N	N	N	N
152	20241204	101055	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1524	-44	5	-2.81	49740927	32587	68.62	1567	1567	1509	2035	1098	1568	1526.40	0.38	0	-8302	1691	1629	1583	1521	1475	1660	1552	42	467	100	1120	1	1	42065086	641	27.21	2.42	12	0.08	56.00	631.00	4275	20240328	-64.35	1509	20241204	0.99	4275	-64.35	20240328	1509	0.99	20241204	4275	-64.35	20240328	1509	0.99	20241204	1.62	N	391710	100	42 억	159109	N	N	N	N
153	20241204	091117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1530	-38	5	-2.42	15583477	10183	21.44	1567	1567	1520	2035	1098	1568	1530.34	0.38	0	2979	1691	1629	1583	1521	1475	1660	1552	42	467	100	1120	1	1	42065086	644	27.32	2.42	12	0.02	56.00	631.00	4275	20240328	-64.21	1520	20241204	0.66	4275	-64.21	20240328	1520	0.66	20241204	4275	-64.21	20240328	1520	0.66	20241204	1.62	N	391710	100	42 억	159109	N	N	N	N
154	20241203	161202	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1568	4	2	0.26	74167209	47487	64.44	1537	1645	1537	2030	1095	1564	1561.83	0.34	0	16719	1621	1592	1571	1542	1521	1582	1532	42	466	100	1120	1	1	42065086	660	28.00	2.48	12	0.11	56.00	631.00	4275	20240328	-63.32	1537	20241203	2.02	4275	-63.32	20240328	1537	2.02	20241203	4275	-63.32	20240328	1537	2.02	20241203	1.62	N	391710	100	42 억	142475	N	N	N	N
155	20241203	151249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1568	4	2	0.26	67382845	43168	58.58	1537	1645	1537	2030	1095	1564	1560.94	0.34	0	17315	1621	1592	1571	1542	1521	1582	1532	42	466	100	1120	1	1	42065086	660	28.00	2.48	12	0.10	56.00	631.00	4275	20240328	-63.32	1537	20241203	2.02	4275	-63.32	20240328	1537	2.02	20241203	4275	-63.32	20240328	1537	2.02	20241203	1.62	N	391710	100	42 억	142475	N	N	N	N
156	20241203	141224	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1564	0	3	0.00	60940743	39056	53.00	1537	1645	1537	2030	1095	1564	1560.34	0.34	0	13530	1621	1592	1571	1542	1521	1582	1532	42	466	100	1120	1	1	42065086	658	27.93	2.48	12	0.09	56.00	631.00	4275	20240328	-63.42	1537	20241203	1.76	4275	-63.42	20240328	1537	1.76	20241203	4275	-63.42	20240328	1537	1.76	20241203	1.62	N	391710	100	42 억	142475	N	N	N	N
157	20241203	131223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1565	1	2	0.06	58521273	37505	50.90	1537	1645	1537	2030	1095	1564	1560.36	0.34	0	13613	1621	1592	1571	1542	1521	1582	1532	42	466	100	1120	1	1	42065086	658	27.95	2.48	12	0.09	56.00	631.00	4275	20240328	-63.39	1537	20241203	1.82	4275	-63.39	20240328	1537	1.82	20241203	4275	-63.39	20240328	1537	1.82	20241203	1.62	N	391710	100	42 억	142475	N	N	N	N
158	20241203	121243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1564	0	3	0.00	54777009	35107	47.64	1537	1645	1537	2030	1095	1564	1560.29	0.34	0	13350	1621	1592	1571	1542	1521	1582	1532	42	466	100	1120	1	1	42065086	658	27.93	2.48	12	0.08	56.00	631.00	4275	20240328	-63.42	1537	20241203	1.76	4275	-63.42	20240328	1537	1.76	20241203	4275	-63.42	20240328	1537	1.76	20241203	1.62	N	391710	100	42 억	142475	N	N	N	N
159	20241203	111214	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1564	0	3	0.00	53172808	34079	46.25	1537	1645	1537	2030	1095	1564	1560.28	0.34	0	12959	1621	1592	1571	1542	1521	1582	1532	42	466	100	1120	1	1	42065086	658	27.93	2.48	12	0.08	56.00	631.00	4275	20240328	-63.42	1537	20241203	1.76	4275	-63.42	20240328	1537	1.76	20241203	4275	-63.42	20240328	1537	1.76	20241203	1.62	N	391710	100	42 억	142475	N	N	N	N
160	20241203	101201	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1566	2	2	0.13	38736520	24814	33.67	1537	1645	1537	2030	1095	1564	1561.08	0.34	0	11303	1621	1592	1571	1542	1521	1582	1532	42	466	100	1120	1	1	42065086	659	27.96	2.48	12	0.06	56.00	631.00	4275	20240328	-63.37	1537	20241203	1.89	4275	-63.37	20240328	1537	1.89	20241203	4275	-63.37	20240328	1537	1.89	20241203	1.62	N	391710	100	42 억	142475	N	N	N	N
161	20241203	091150	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1587	23	2	1.47	23687700	15222	20.66	1537	1645	1537	2030	1095	1564	1556.15	0.34	0	6278	1621	1592	1571	1542	1521	1582	1532	42	466	100	1120	1	1	42065086	668	28.34	2.52	12	0.04	56.00	631.00	4275	20240328	-62.88	1537	20241203	3.25	4275	-62.88	20240328	1537	3.25	20241203	4275	-62.88	20240328	1537	3.25	20241203	1.62	N	391710	100	42 억	142475	N	N	N	N
162	20241202	161132	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1564	-30	5	-1.88	94828868	60323	107.28	1593	1600	1550	2070	1116	1594	1572.08	0.36	0	-8979	1704	1648	1621	1565	1538	1635	1552	42	476	100	1140	1	1	42065086	658	27.93	2.48	12	0.14	56.00	631.00	4275	20240328	-63.42	1550	20241202	0.90	4275	-63.42	20240328	1550	0.90	20241202	4275	-63.42	20240328	1550	0.90	20241202	1.63	N	391710	100	42 억	151454	N	N	N	N
163	20241202	151345	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1562	-32	5	-2.01	91162372	57978	103.11	1593	1600	1550	2070	1116	1594	1572.36	0.36	0	-9195	1704	1648	1621	1565	1538	1635	1552	42	476	100	1140	1	1	42065086	657	27.89	2.48	12	0.14	56.00	631.00	4275	20240328	-63.46	1550	20241202	0.77	4275	-63.46	20240328	1550	0.77	20241202	4275	-63.46	20240328	1550	0.77	20241202	1.63	N	391710	100	42 억	151454	N	N	N	N
164	20241202	141233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1577	-17	5	-1.07	79166428	50344	89.54	1593	1600	1550	2070	1116	1594	1572.51	0.36	0	-7532	1704	1648	1621	1565	1538	1635	1552	42	476	100	1140	1	1	42065086	663	28.16	2.50	12	0.12	56.00	631.00	4275	20240328	-63.11	1550	20241202	1.74	4275	-63.11	20240328	1550	1.74	20241202	4275	-63.11	20240328	1550	1.74	20241202	1.63	N	391710	100	42 억	151454	N	N	N	N
165	20241202	131147	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1572	-22	5	-1.38	71203088	45294	80.56	1593	1600	1550	2070	1116	1594	1572.02	0.36	0	-8081	1704	1648	1621	1565	1538	1635	1552	42	476	100	1140	1	1	42065086	661	28.07	2.49	12	0.11	56.00	631.00	4275	20240328	-63.23	1550	20241202	1.42	4275	-63.23	20240328	1550	1.42	20241202	4275	-63.23	20240328	1550	1.42	20241202	1.63	N	391710	100	42 억	151454	N	N	N	N
166	20241202	121217	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1572	-22	5	-1.38	65352475	41574	73.94	1593	1600	1550	2070	1116	1594	1571.96	0.36	0	-6293	1704	1648	1621	1565	1538	1635	1552	42	476	100	1140	1	1	42065086	661	28.07	2.49	12	0.10	56.00	631.00	4275	20240328	-63.23	1550	20241202	1.42	4275	-63.23	20240328	1550	1.42	20241202	4275	-63.23	20240328	1550	1.42	20241202	1.63	N	391710	100	42 억	151454	N	N	N	N
167	20241202	111112	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1557	-37	5	-2.32	53825272	34234	60.89	1593	1600	1550	2070	1116	1594	1572.28	0.36	0	-8112	1704	1648	1621	1565	1538	1635	1552	42	476	100	1140	1	1	42065086	655	27.80	2.47	12	0.08	56.00	631.00	4275	20240328	-63.58	1550	20241202	0.45	4275	-63.58	20240328	1550	0.45	20241202	4275	-63.58	20240328	1550	0.45	20241202	1.63	N	391710	100	42 억	151454	N	N	N	N
168	20241202	101124	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1564	-30	5	-1.88	47622845	30260	53.82	1593	1600	1550	2070	1116	1594	1573.79	0.36	0	-8465	1704	1648	1621	1565	1538	1635	1552	42	476	100	1140	1	1	42065086	658	27.93	2.48	12	0.07	56.00	631.00	4275	20240328	-63.42	1550	20241202	0.90	4275	-63.42	20240328	1550	0.90	20241202	4275	-63.42	20240328	1550	0.90	20241202	1.63	N	391710	100	42 억	151454	N	N	N	N
169	20241202	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1595	1	2	0.06	1297521	815	1.45	1593	1600	1590	2070	1116	1594	1592.05	0.36	0	250	1704	1648	1621	1565	1538	1635	1552	42	476	100	1140	1	1	42065086	671	28.48	2.53	12	0.00	56.00	631.00	4275	20240328	-62.69	1570	20241115	1.59	4275	-62.69	20240328	1570	1.59	20241115	4275	-62.69	20240328	1570	1.59	20241115	1.63	N	391710	100	42 억	151454	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History