stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231229,160625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2460,45,2,1.86,1376699495,558731,149.48,2415,2560,2390,3135,1695,2415,2464.09,6.42,12560,16237,2551,2482,2431,2362,2311,2517,2397,243,720,500,1490,5,1,48536642,1194,82.00,2.60,03,1.15,30.00,947.00,3460,20230530,-28.90,1930,20230103,27.46,3460,-28.90,20230530,1930,27.46,20230103,3460,-28.90,20230530,1930,27.46,20230103,6.40,N,060310,500,242 억,,3117320,N,N,0,N,00,N
20231229,150621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2460,45,2,1.86,1376699495,558731,149.48,2415,2560,2390,3135,1695,2415,2464.09,6.42,12560,16237,2551,2482,2431,2362,2311,2517,2397,243,720,500,1490,5,1,48536642,1194,82.00,2.60,03,1.15,30.00,947.00,3460,20230530,-28.90,1930,20230103,27.46,3460,-28.90,20230530,1930,27.46,20230103,3460,-28.90,20230530,1930,27.46,20230103,6.40,N,060310,500,242 억,,3117320,N,N,0,N,00,N
20231229,140622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2460,45,2,1.86,1376699495,558731,149.48,2415,2560,2390,3135,1695,2415,2464.09,6.42,12560,16237,2551,2482,2431,2362,2311,2517,2397,243,720,500,1490,5,1,48536642,1194,82.00,2.60,03,1.15,30.00,947.00,3460,20230530,-28.90,1930,20230103,27.46,3460,-28.90,20230530,1930,27.46,20230103,3460,-28.90,20230530,1930,27.46,20230103,6.40,N,060310,500,242 억,,3117320,N,N,0,N,00,N
20231229,130622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2460,45,2,1.86,1376699495,558731,149.48,2415,2560,2390,3135,1695,2415,2464.09,6.42,12560,16237,2551,2482,2431,2362,2311,2517,2397,243,720,500,1490,5,1,48536642,1194,82.00,2.60,03,1.15,30.00,947.00,3460,20230530,-28.90,1930,20230103,27.46,3460,-28.90,20230530,1930,27.46,20230103,3460,-28.90,20230530,1930,27.46,20230103,6.40,N,060310,500,242 억,,3117320,N,N,0,N,00,N
20231229,120623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2460,45,2,1.86,1376699495,558731,149.48,2415,2560,2390,3135,1695,2415,2464.09,6.42,12560,16237,2551,2482,2431,2362,2311,2517,2397,243,720,500,1490,5,1,48536642,1194,82.00,2.60,03,1.15,30.00,947.00,3460,20230530,-28.90,1930,20230103,27.46,3460,-28.90,20230530,1930,27.46,20230103,3460,-28.90,20230530,1930,27.46,20230103,6.40,N,060310,500,242 억,,3117320,N,N,0,N,00,N
20231229,110556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2460,45,2,1.86,1376699495,558731,149.48,2415,2560,2390,3135,1695,2415,2464.09,6.42,12560,16237,2551,2482,2431,2362,2311,2517,2397,243,720,500,1490,5,1,48536642,1194,82.00,2.60,03,1.15,30.00,947.00,3460,20230530,-28.90,1930,20230103,27.46,3460,-28.90,20230530,1930,27.46,20230103,3460,-28.90,20230530,1930,27.46,20230103,6.40,N,060310,500,242 억,,3117320,N,N,0,N,00,N
20231229,100602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2460,45,2,1.86,1376699495,558731,149.48,2415,2560,2390,3135,1695,2415,2464.09,6.42,12560,16237,2551,2482,2431,2362,2311,2517,2397,243,720,500,1490,5,1,48536642,1194,82.00,2.60,03,1.15,30.00,947.00,3460,20230530,-28.90,1930,20230103,27.46,3460,-28.90,20230530,1930,27.46,20230103,3460,-28.90,20230530,1930,27.46,20230103,6.40,N,060310,500,242 억,,3117320,N,N,0,N,00,N
20231229,090602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2460,45,2,1.86,1376699495,558731,149.48,2415,2560,2390,3135,1695,2415,2464.09,6.42,12560,16237,2551,2482,2431,2362,2311,2517,2397,243,720,500,1490,5,1,48536642,1194,82.00,2.60,03,1.15,30.00,947.00,3460,20230530,-28.90,1930,20230103,27.46,3460,-28.90,20230530,1930,27.46,20230103,3460,-28.90,20230530,1930,27.46,20230103,6.40,N,060310,500,242 억,,3117320,N,N,0,N,00,N
20231228,160556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2460,45,2,1.86,1365146975,554026,148.23,2415,2560,2390,3135,1695,2415,2464.09,6.40,0,16237,2551,2482,2431,2362,2311,2517,2397,243,720,500,1490,5,1,48536642,1194,82.00,2.60,03,1.14,30.00,947.00,3460,20230530,-28.90,1930,20230103,27.46,3460,-28.90,20230530,1930,27.46,20230103,3460,-28.90,20230530,1930,27.46,20230103,6.40,N,060310,500,242 억,,3104760,N,N,0,N,00,N
20231228,150601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2455,40,2,1.66,1269673860,515262,137.85,2415,2560,2390,3135,1695,2415,2464.13,6.40,0,19747,2551,2482,2431,2362,2311,2517,2397,243,720,500,1490,5,1,48536642,1192,81.83,2.59,03,1.06,30.00,947.00,3460,20230530,-29.05,1930,20230103,27.20,3460,-29.05,20230530,1930,27.20,20230103,3460,-29.05,20230530,1930,27.20,20230103,6.40,N,060310,500,242 억,,3104760,N,N,0,N,00,N
20231228,140556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2430,15,2,0.62,265351810,109715,29.35,2415,2440,2390,3135,1695,2415,2418.56,6.40,0,11019,2551,2482,2431,2362,2311,2517,2397,243,720,500,1490,5,1,48536642,1179,81.00,2.57,03,0.23,30.00,947.00,3460,20230530,-29.77,1930,20230103,25.91,3460,-29.77,20230530,1930,25.91,20230103,3460,-29.77,20230530,1930,25.91,20230103,6.40,N,060310,500,242 억,,3104760,N,N,0,N,00,N
20231228,130556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2420,5,2,0.21,204359710,84546,22.62,2415,2440,2390,3135,1695,2415,2417.14,6.40,0,-6687,2551,2482,2431,2362,2311,2517,2397,243,720,500,1490,5,1,48536642,1175,80.67,2.56,03,0.17,30.00,947.00,3460,20230530,-30.06,1930,20230103,25.39,3460,-30.06,20230530,1930,25.39,20230103,3460,-30.06,20230530,1930,25.39,20230103,6.40,N,060310,500,242 억,,3104760,N,N,0,N,00,N
20231228,120558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,10,2,0.41,180831120,74826,20.02,2415,2440,2390,3135,1695,2415,2416.69,6.40,0,-7172,2551,2482,2431,2362,2311,2517,2397,243,720,500,1490,5,1,48536642,1177,80.83,2.56,03,0.15,30.00,947.00,3460,20230530,-29.91,1930,20230103,25.65,3460,-29.91,20230530,1930,25.65,20230103,3460,-29.91,20230530,1930,25.65,20230103,6.40,N,060310,500,242 억,,3104760,N,N,0,N,00,N
20231228,110558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2430,15,2,0.62,145036710,60073,16.07,2415,2440,2390,3135,1695,2415,2414.34,6.40,0,-8321,2551,2482,2431,2362,2311,2517,2397,243,720,500,1490,5,1,48536642,1179,81.00,2.57,03,0.12,30.00,947.00,3460,20230530,-29.77,1930,20230103,25.91,3460,-29.77,20230530,1930,25.91,20230103,3460,-29.77,20230530,1930,25.91,20230103,6.40,N,060310,500,242 억,,3104760,N,N,0,N,00,N
20231228,100556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2430,15,2,0.62,93642340,38901,10.41,2415,2430,2390,3135,1695,2415,2407.20,6.40,0,-10495,2551,2482,2431,2362,2311,2517,2397,243,720,500,1490,5,1,48536642,1179,81.00,2.57,03,0.08,30.00,947.00,3460,20230530,-29.77,1930,20230103,25.91,3460,-29.77,20230530,1930,25.91,20230103,3460,-29.77,20230530,1930,25.91,20230103,6.40,N,060310,500,242 억,,3104760,N,N,0,N,00,N
20231228,090555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2400,-15,5,-0.62,36160105,15029,4.02,2415,2425,2400,3135,1695,2415,2406.02,6.40,0,-7124,2551,2482,2431,2362,2311,2517,2397,243,720,500,1490,5,1,48536642,1165,80.00,2.53,03,0.03,30.00,947.00,3460,20230530,-30.64,1930,20230103,24.35,3460,-30.64,20230530,1930,24.35,20230103,3460,-30.64,20230530,1930,24.35,20230103,6.40,N,060310,500,242 억,,3104760,N,N,0,N,00,N
20231227,160552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2415,20,2,0.84,907612005,373405,104.62,2390,2500,2380,3110,1680,2395,2430.71,6.33,0,31102,2521,2457,2411,2347,2301,2435,2325,243,715,500,1480,5,1,48536642,1172,80.50,2.55,03,0.77,30.00,947.00,3460,20230530,-30.20,1930,20230103,25.13,3460,-30.20,20230530,1930,25.13,20230103,3460,-30.20,20230530,1930,25.13,20230103,6.32,N,060310,500,242 억,,3073628,N,N,0,N,00,N
20231227,150600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2410,15,2,0.63,824458150,338852,94.94,2390,2500,2380,3110,1680,2395,2433.09,6.33,0,21679,2521,2457,2411,2347,2301,2435,2325,243,715,500,1480,5,1,48536642,1170,80.33,2.54,03,0.70,30.00,947.00,3460,20230530,-30.35,1930,20230103,24.87,3460,-30.35,20230530,1930,24.87,20230103,3460,-30.35,20230530,1930,24.87,20230103,6.32,N,060310,500,242 억,,3073628,N,N,0,N,00,N
20231227,140558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2415,20,2,0.84,737838605,302910,84.87,2390,2500,2380,3110,1680,2395,2435.83,6.33,0,5139,2521,2457,2411,2347,2301,2435,2325,243,715,500,1480,5,1,48536642,1172,80.50,2.55,03,0.62,30.00,947.00,3460,20230530,-30.20,1930,20230103,25.13,3460,-30.20,20230530,1930,25.13,20230103,3460,-30.20,20230530,1930,25.13,20230103,6.32,N,060310,500,242 억,,3073628,N,N,0,N,00,N
20231227,130553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,30,2,1.25,695531695,285399,79.97,2390,2500,2380,3110,1680,2395,2437.05,6.33,0,-2539,2521,2457,2411,2347,2301,2435,2325,243,715,500,1480,5,1,48536642,1177,80.83,2.56,03,0.59,30.00,947.00,3460,20230530,-29.91,1930,20230103,25.65,3460,-29.91,20230530,1930,25.65,20230103,3460,-29.91,20230530,1930,25.65,20230103,6.32,N,060310,500,242 억,,3073628,N,N,0,N,00,N
20231227,120553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2420,25,2,1.04,661179720,271220,75.99,2390,2500,2380,3110,1680,2395,2437.80,6.33,0,-10147,2521,2457,2411,2347,2301,2435,2325,243,715,500,1480,5,1,48536642,1175,80.67,2.56,03,0.56,30.00,947.00,3460,20230530,-30.06,1930,20230103,25.39,3460,-30.06,20230530,1930,25.39,20230103,3460,-30.06,20230530,1930,25.39,20230103,6.32,N,060310,500,242 억,,3073628,N,N,0,N,00,N
20231227,110556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2445,50,2,2.09,580091135,237864,66.65,2390,2500,2380,3110,1680,2395,2438.75,6.33,0,-9494,2521,2457,2411,2347,2301,2435,2325,243,715,500,1480,5,1,48536642,1187,81.50,2.58,03,0.49,30.00,947.00,3460,20230530,-29.34,1930,20230103,26.68,3460,-29.34,20230530,1930,26.68,20230103,3460,-29.34,20230530,1930,26.68,20230103,6.32,N,060310,500,242 억,,3073628,N,N,0,N,00,N
20231227,100557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2445,50,2,2.09,422740155,173529,48.62,2390,2500,2380,3110,1680,2395,2436.14,6.33,0,7612,2521,2457,2411,2347,2301,2435,2325,243,715,500,1480,5,1,48536642,1187,81.50,2.58,03,0.36,30.00,947.00,3460,20230530,-29.34,1930,20230103,26.68,3460,-29.34,20230530,1930,26.68,20230103,3460,-29.34,20230530,1930,26.68,20230103,6.32,N,060310,500,242 억,,3073628,N,N,0,N,00,N
20231227,090558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2405,10,2,0.42,17519595,7326,2.05,2390,2405,2380,3110,1680,2395,2391.43,6.33,0,3738,2521,2457,2411,2347,2301,2435,2325,243,715,500,1480,5,1,48536642,1167,80.17,2.54,03,0.02,30.00,947.00,3460,20230530,-30.49,1930,20230103,24.61,3460,-30.49,20230530,1930,24.61,20230103,3460,-30.49,20230530,1930,24.61,20230103,6.32,N,060310,500,242 억,,3073628,N,N,0,N,00,N
20231226,160559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2395,-65,5,-2.64,843241660,351223,76.62,2470,2475,2365,3195,1725,2460,2400.88,6.26,0,35316,2550,2505,2470,2425,2390,2500,2420,243,735,500,1520,5,1,48536642,1162,79.83,2.53,03,0.72,30.00,947.00,3460,20230530,-30.78,1930,20230103,24.09,3460,-30.78,20230530,1930,24.09,20230103,3460,-30.78,20230530,1930,24.09,20230103,6.23,N,060310,500,242 억,,3038398,N,N,0,N,00,N
20231226,150555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2385,-75,5,-3.05,727845115,302836,66.06,2470,2475,2365,3195,1725,2460,2403.43,6.26,0,25080,2550,2505,2470,2425,2390,2500,2420,243,735,500,1520,5,1,48536642,1158,79.50,2.52,03,0.62,30.00,947.00,3460,20230530,-31.07,1930,20230103,23.58,3460,-31.07,20230530,1930,23.58,20230103,3460,-31.07,20230530,1930,23.58,20230103,6.23,N,060310,500,242 억,,3038398,N,N,0,N,00,N
20231226,140557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2395,-65,5,-2.64,526411595,218172,47.59,2470,2475,2385,3195,1725,2460,2412.83,6.26,0,-5237,2550,2505,2470,2425,2390,2500,2420,243,735,500,1520,5,1,48536642,1162,79.83,2.53,03,0.45,30.00,947.00,3460,20230530,-30.78,1930,20230103,24.09,3460,-30.78,20230530,1930,24.09,20230103,3460,-30.78,20230530,1930,24.09,20230103,6.23,N,060310,500,242 억,,3038398,N,N,0,N,00,N
20231226,130557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2400,-60,5,-2.44,365419280,150895,32.92,2470,2475,2395,3195,1725,2460,2421.68,6.26,0,-29116,2550,2505,2470,2425,2390,2500,2420,243,735,500,1520,5,1,48536642,1165,80.00,2.53,03,0.31,30.00,947.00,3460,20230530,-30.64,1930,20230103,24.35,3460,-30.64,20230530,1930,24.35,20230103,3460,-30.64,20230530,1930,24.35,20230103,6.23,N,060310,500,242 억,,3038398,N,N,0,N,00,N
20231226,120556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,-35,5,-1.42,282599665,116475,25.41,2470,2475,2410,3195,1725,2460,2426.27,6.26,0,-25535,2550,2505,2470,2425,2390,2500,2420,243,735,500,1520,5,1,48536642,1177,80.83,2.56,03,0.24,30.00,947.00,3460,20230530,-29.91,1930,20230103,25.65,3460,-29.91,20230530,1930,25.65,20230103,3460,-29.91,20230530,1930,25.65,20230103,6.23,N,060310,500,242 억,,3038398,N,N,0,N,00,N
20231226,110559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,-35,5,-1.42,232872375,95955,20.93,2470,2475,2410,3195,1725,2460,2426.89,6.26,0,-21439,2550,2505,2470,2425,2390,2500,2420,243,735,500,1520,5,1,48536642,1177,80.83,2.56,03,0.20,30.00,947.00,3460,20230530,-29.91,1930,20230103,25.65,3460,-29.91,20230530,1930,25.65,20230103,3460,-29.91,20230530,1930,25.65,20230103,6.23,N,060310,500,242 억,,3038398,N,N,0,N,00,N
20231226,100556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2410,-50,5,-2.03,201416495,82933,18.09,2470,2475,2410,3195,1725,2460,2428.67,6.26,0,-23151,2550,2505,2470,2425,2390,2500,2420,243,735,500,1520,5,1,48536642,1170,80.33,2.54,03,0.17,30.00,947.00,3460,20230530,-30.35,1930,20230103,24.87,3460,-30.35,20230530,1930,24.87,20230103,3460,-30.35,20230530,1930,24.87,20230103,6.23,N,060310,500,242 억,,3038398,N,N,0,N,00,N
20231226,090557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2435,-25,5,-1.02,40616585,16544,3.61,2470,2475,2435,3195,1725,2460,2455.06,6.26,0,-12630,2550,2505,2470,2425,2390,2500,2420,243,735,500,1520,5,1,48536642,1182,81.17,2.57,03,0.03,30.00,947.00,3460,20230530,-29.62,1930,20230103,26.17,3460,-29.62,20230530,1930,26.17,20230103,3460,-29.62,20230530,1930,26.17,20230103,6.23,N,060310,500,242 억,,3038398,N,N,0,N,00,N
20231222,160549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2460,5,2,0.20,1122257085,453208,90.78,2460,2515,2435,3190,1720,2455,2476.28,6.44,0,-86132,2551,2502,2471,2422,2391,2487,2407,243,735,500,1520,5,1,48536642,1194,82.00,2.60,03,0.93,30.00,947.00,3460,20230530,-28.90,1930,20230103,27.46,3460,-28.90,20230530,1930,27.46,20230103,3460,-28.90,20230530,1930,27.46,20230103,6.11,N,060310,500,242 억,,3124530,N,N,0,N,00,N
20231222,150548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2450,-5,5,-0.20,1032027230,416371,83.40,2460,2515,2445,3190,1720,2455,2478.62,6.44,0,-86755,2551,2502,2471,2422,2391,2487,2407,243,735,500,1520,5,1,48536642,1189,81.67,2.59,03,0.86,30.00,947.00,3460,20230530,-29.19,1930,20230103,26.94,3460,-29.19,20230530,1930,26.94,20230103,3460,-29.19,20230530,1930,26.94,20230103,6.11,N,060310,500,242 억,,3124530,N,N,0,N,00,N
20231222,140544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2455,0,3,0.00,900317105,362644,72.64,2460,2515,2450,3190,1720,2455,2482.65,6.44,0,-82095,2551,2502,2471,2422,2391,2487,2407,243,735,500,1520,5,1,48536642,1192,81.83,2.59,03,0.75,30.00,947.00,3460,20230530,-29.05,1930,20230103,27.20,3460,-29.05,20230530,1930,27.20,20230103,3460,-29.05,20230530,1930,27.20,20230103,6.11,N,060310,500,242 억,,3124530,N,N,0,N,00,N
20231222,130546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2465,10,2,0.41,800732645,322127,64.52,2460,2515,2460,3190,1720,2455,2485.77,6.44,0,-61042,2551,2502,2471,2422,2391,2487,2407,243,735,500,1520,5,1,48536642,1196,82.17,2.60,03,0.66,30.00,947.00,3460,20230530,-28.76,1930,20230103,27.72,3460,-28.76,20230530,1930,27.72,20230103,3460,-28.76,20230530,1930,27.72,20230103,6.11,N,060310,500,242 억,,3124530,N,N,0,N,00,N
20231222,120545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2480,25,2,1.02,727770200,292562,58.60,2460,2515,2460,3190,1720,2455,2487.58,6.44,0,-51912,2551,2502,2471,2422,2391,2487,2407,243,735,500,1520,5,1,48536642,1204,82.67,2.62,03,0.60,30.00,947.00,3460,20230530,-28.32,1930,20230103,28.50,3460,-28.32,20230530,1930,28.50,20230103,3460,-28.32,20230530,1930,28.50,20230103,6.11,N,060310,500,242 억,,3124530,N,N,0,N,00,N
20231222,110547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2490,35,2,1.43,656949025,263974,52.88,2460,2515,2460,3190,1720,2455,2488.69,6.44,0,-52141,2551,2502,2471,2422,2391,2487,2407,243,735,500,1520,5,1,48536642,1209,83.00,2.63,03,0.54,30.00,947.00,3460,20230530,-28.03,1930,20230103,29.02,3460,-28.03,20230530,1930,29.02,20230103,3460,-28.03,20230530,1930,29.02,20230103,6.11,N,060310,500,242 억,,3124530,N,N,0,N,00,N
20231222,100544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2495,40,2,1.63,423102765,169831,34.02,2460,2515,2460,3190,1720,2455,2491.32,6.44,0,-28109,2551,2502,2471,2422,2391,2487,2407,243,735,500,1520,5,1,48536642,1211,83.17,2.63,03,0.35,30.00,947.00,3460,20230530,-27.89,1930,20230103,29.27,3460,-27.89,20230530,1930,29.27,20230103,3460,-27.89,20230530,1930,29.27,20230103,6.11,N,060310,500,242 억,,3124530,N,N,0,N,00,N
20231222,090545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2490,35,2,1.43,69928765,28122,5.63,2460,2500,2460,3190,1720,2455,2486.62,6.44,0,10305,2551,2502,2471,2422,2391,2487,2407,243,735,500,1520,5,1,48536642,1209,83.00,2.63,03,0.06,30.00,947.00,3460,20230530,-28.03,1930,20230103,29.02,3460,-28.03,20230530,1930,29.02,20230103,3460,-28.03,20230530,1930,29.02,20230103,6.11,N,060310,500,242 억,,3124530,N,N,0,N,00,N
20231221,160542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2455,-20,5,-0.81,1224287925,495420,78.44,2465,2520,2440,3215,1735,2475,2471.22,6.34,-11354,45922,2551,2512,2476,2437,2401,2532,2457,243,740,500,1530,5,1,48536642,1192,81.83,2.59,03,1.02,30.00,947.00,3460,20230530,-29.05,1930,20230103,27.20,3460,-29.05,20230530,1930,27.20,20230103,3460,-29.05,20230530,1930,27.20,20230103,5.95,N,060310,500,242 억,,3078592,N,N,0,N,00,N
20231221,150543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2465,-10,5,-0.40,1101674820,445525,70.54,2465,2520,2440,3215,1735,2475,2472.76,6.34,-11354,27420,2551,2512,2476,2437,2401,2532,2457,243,740,500,1530,5,1,48536642,1196,82.17,2.60,03,0.92,30.00,947.00,3460,20230530,-28.76,1930,20230103,27.72,3460,-28.76,20230530,1930,27.72,20230103,3460,-28.76,20230530,1930,27.72,20230103,5.95,N,060310,500,242 억,,3078592,N,N,0,N,00,N
20231221,140543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2480,5,2,0.20,1015420400,410572,65.01,2465,2520,2440,3215,1735,2475,2473.18,6.34,-11354,30916,2551,2512,2476,2437,2401,2532,2457,243,740,500,1530,5,1,48536642,1204,82.67,2.62,03,0.85,30.00,947.00,3460,20230530,-28.32,1930,20230103,28.50,3460,-28.32,20230530,1930,28.50,20230103,3460,-28.32,20230530,1930,28.50,20230103,5.95,N,060310,500,242 억,,3078592,N,N,0,N,00,N
20231221,130543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2465,-10,5,-0.40,887309790,358624,56.78,2465,2520,2440,3215,1735,2475,2474.21,6.34,-11354,2894,2551,2512,2476,2437,2401,2532,2457,243,740,500,1530,5,1,48536642,1196,82.17,2.60,03,0.74,30.00,947.00,3460,20230530,-28.76,1930,20230103,27.72,3460,-28.76,20230530,1930,27.72,20230103,3460,-28.76,20230530,1930,27.72,20230103,5.95,N,060310,500,242 억,,3078592,N,N,0,N,00,N
20231221,120545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2465,-10,5,-0.40,841546970,340035,53.84,2465,2520,2440,3215,1735,2475,2474.88,6.34,-11354,3552,2551,2512,2476,2437,2401,2532,2457,243,740,500,1530,5,1,48536642,1196,82.17,2.60,03,0.70,30.00,947.00,3460,20230530,-28.76,1930,20230103,27.72,3460,-28.76,20230530,1930,27.72,20230103,3460,-28.76,20230530,1930,27.72,20230103,5.95,N,060310,500,242 억,,3078592,N,N,0,N,00,N
20231221,110545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2465,-10,5,-0.40,735235775,296934,47.01,2465,2520,2440,3215,1735,2475,2476.09,6.34,-11354,30932,2551,2512,2476,2437,2401,2532,2457,243,740,500,1530,5,1,48536642,1196,82.17,2.60,03,0.61,30.00,947.00,3460,20230530,-28.76,1930,20230103,27.72,3460,-28.76,20230530,1930,27.72,20230103,3460,-28.76,20230530,1930,27.72,20230103,5.95,N,060310,500,242 억,,3078592,N,N,0,N,00,N
20231221,100542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2485,10,2,0.40,337590985,135602,21.47,2465,2520,2440,3215,1735,2475,2489.57,6.34,-11354,3458,2551,2512,2476,2437,2401,2532,2457,243,740,500,1530,5,1,48536642,1206,82.83,2.62,03,0.28,30.00,947.00,3460,20230530,-28.18,1930,20230103,28.76,3460,-28.18,20230530,1930,28.76,20230103,3460,-28.18,20230530,1930,28.76,20230103,5.95,N,060310,500,242 억,,3078592,N,N,0,N,00,N
20231221,090543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2475,0,3,0.00,110605490,44778,7.09,2465,2495,2440,3215,1735,2475,2470.09,6.34,-11354,4502,2551,2512,2476,2437,2401,2532,2457,243,740,500,1530,5,1,48536642,1201,82.50,2.61,03,0.09,30.00,947.00,3460,20230530,-28.47,1930,20230103,28.24,3460,-28.47,20230530,1930,28.24,20230103,3460,-28.47,20230530,1930,28.24,20230103,5.95,N,060310,500,242 억,,3078592,N,N,0,N,00,N
20231220,160544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2475,-20,5,-0.80,1557069430,628989,17.32,2470,2515,2440,3240,1750,2495,2475.51,6.66,0,-142006,2828,2661,2563,2396,2298,2612,2347,243,745,500,1540,5,1,48536642,1201,82.50,2.61,03,1.30,30.00,947.00,3460,20230530,-28.47,1930,20230103,28.24,3460,-28.47,20230530,1930,28.24,20230103,3460,-28.47,20230530,1930,28.24,20230103,5.97,N,060310,500,242 억,,3230981,N,N,0,N,00,N
20231220,150614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2480,-15,5,-0.60,1487800900,601005,16.55,2470,2515,2440,3240,1750,2495,2475.52,6.66,0,-146188,2828,2661,2563,2396,2298,2612,2347,243,745,500,1540,5,1,48536642,1204,82.67,2.62,03,1.24,30.00,947.00,3460,20230530,-28.32,1930,20230103,28.50,3460,-28.32,20230530,1930,28.50,20230103,3460,-28.32,20230530,1930,28.50,20230103,5.97,N,060310,500,242 억,,3230981,N,N,0,N,00,N
20231220,140622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2490,-5,5,-0.20,1368290055,552762,15.22,2470,2515,2440,3240,1750,2495,2475.37,6.66,0,-148826,2828,2661,2563,2396,2298,2612,2347,243,745,500,1540,5,1,48536642,1209,83.00,2.63,03,1.14,30.00,947.00,3460,20230530,-28.03,1930,20230103,29.02,3460,-28.03,20230530,1930,29.02,20230103,3460,-28.03,20230530,1930,29.02,20230103,5.97,N,060310,500,242 억,,3230981,N,N,0,N,00,N
20231220,130617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2465,-30,5,-1.20,1278636770,516591,14.22,2470,2515,2440,3240,1750,2495,2475.14,6.66,0,-155150,2828,2661,2563,2396,2298,2612,2347,243,745,500,1540,5,1,48536642,1196,82.17,2.60,03,1.06,30.00,947.00,3460,20230530,-28.76,1930,20230103,27.72,3460,-28.76,20230530,1930,27.72,20230103,3460,-28.76,20230530,1930,27.72,20230103,5.97,N,060310,500,242 억,,3230981,N,N,0,N,00,N
20231220,120541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2475,-20,5,-0.80,1240766275,501238,13.80,2470,2515,2440,3240,1750,2495,2475.40,6.66,0,-154684,2828,2661,2563,2396,2298,2612,2347,243,745,500,1540,5,1,48536642,1201,82.50,2.61,03,1.03,30.00,947.00,3460,20230530,-28.47,1930,20230103,28.24,3460,-28.47,20230530,1930,28.24,20230103,3460,-28.47,20230530,1930,28.24,20230103,5.97,N,060310,500,242 억,,3230981,N,N,0,N,00,N
20231220,110544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2470,-25,5,-1.00,1177810170,475752,13.10,2470,2515,2440,3240,1750,2495,2475.68,6.66,0,-158949,2828,2661,2563,2396,2298,2612,2347,243,745,500,1540,5,1,48536642,1199,82.33,2.61,03,0.98,30.00,947.00,3460,20230530,-28.61,1930,20230103,27.98,3460,-28.61,20230530,1930,27.98,20230103,3460,-28.61,20230530,1930,27.98,20230103,5.97,N,060310,500,242 억,,3230981,N,N,0,N,00,N
20231220,100544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2460,-35,5,-1.40,1060101425,427882,11.78,2470,2515,2440,3240,1750,2495,2477.55,6.66,0,-159685,2828,2661,2563,2396,2298,2612,2347,243,745,500,1540,5,1,48536642,1194,82.00,2.60,03,0.88,30.00,947.00,3460,20230530,-28.90,1930,20230103,27.46,3460,-28.90,20230530,1930,27.46,20230103,3460,-28.90,20230530,1930,27.46,20230103,5.97,N,060310,500,242 억,,3230981,N,N,0,N,00,N
20231220,090542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2475,-20,5,-0.80,83494880,33809,0.93,2470,2490,2460,3240,1750,2495,2469.52,6.66,0,7577,2828,2661,2563,2396,2298,2612,2347,243,745,500,1540,5,1,48536642,1201,82.50,2.61,03,0.07,30.00,947.00,3460,20230530,-28.47,1930,20230103,28.24,3460,-28.47,20230530,1930,28.24,20230103,3460,-28.47,20230530,1930,28.24,20230103,5.97,N,060310,500,242 억,,3230981,N,N,0,N,00,N
20231219,160542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2495,-20,5,-0.80,9261613890,3611418,811.11,2530,2730,2465,3265,1765,2515,2564.55,6.63,0,-3399,2581,2547,2521,2487,2461,2535,2475,243,750,500,1550,5,1,48536642,1211,83.17,2.63,03,7.44,30.00,947.00,3460,20230530,-27.89,1930,20230103,29.27,3460,-27.89,20230530,1930,29.27,20230103,3460,-27.89,20230530,1930,29.27,20230103,6.30,N,060310,500,242 억,,3216036,N,N,0,N,00,N
20231219,150544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2490,-25,5,-0.99,9172291310,3575586,803.07,2530,2730,2465,3265,1765,2515,2565.26,6.63,0,-3461,2581,2547,2521,2487,2461,2535,2475,243,750,500,1550,5,1,48536642,1209,83.00,2.63,03,7.37,30.00,947.00,3460,20230530,-28.03,1930,20230103,29.02,3460,-28.03,20230530,1930,29.02,20230103,3460,-28.03,20230530,1930,29.02,20230103,6.30,N,060310,500,242 억,,3216036,N,N,0,N,00,N
20231219,140542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2510,-5,5,-0.20,8568583850,3332794,748.54,2530,2730,2470,3265,1765,2515,2570.99,6.63,0,-35512,2581,2547,2521,2487,2461,2535,2475,243,750,500,1550,5,1,48536642,1218,83.67,2.65,03,6.87,30.00,947.00,3460,20230530,-27.46,1930,20230103,30.05,3460,-27.46,20230530,1930,30.05,20230103,3460,-27.46,20230530,1930,30.05,20230103,6.30,N,060310,500,242 억,,3216036,N,N,0,N,00,N
20231219,130545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2535,20,2,0.80,3968203165,1558145,349.95,2530,2675,2470,3265,1765,2515,2546.75,6.63,0,-40748,2581,2547,2521,2487,2461,2535,2475,243,750,500,1550,5,1,48536642,1230,84.50,2.68,03,3.21,30.00,947.00,3460,20230530,-26.73,1930,20230103,31.35,3460,-26.73,20230530,1930,31.35,20230103,3460,-26.73,20230530,1930,31.35,20230103,6.30,N,060310,500,242 억,,3216036,N,N,0,N,00,N
20231219,120546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2510,-5,5,-0.20,1589384640,634945,142.61,2530,2550,2470,3265,1765,2515,2503.18,6.63,0,133007,2581,2547,2521,2487,2461,2535,2475,243,750,500,1550,5,1,48536642,1218,83.67,2.65,03,1.31,30.00,947.00,3460,20230530,-27.46,1930,20230103,30.05,3460,-27.46,20230530,1930,30.05,20230103,3460,-27.46,20230530,1930,30.05,20230103,6.30,N,060310,500,242 억,,3216036,N,N,0,N,00,N
20231219,110544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2490,-25,5,-0.99,1028490770,409712,92.02,2530,2550,2470,3265,1765,2515,2510.28,6.63,0,76095,2581,2547,2521,2487,2461,2535,2475,243,750,500,1550,5,1,48536642,1209,83.00,2.63,03,0.84,30.00,947.00,3460,20230530,-28.03,1930,20230103,29.02,3460,-28.03,20230530,1930,29.02,20230103,3460,-28.03,20230530,1930,29.02,20230103,6.30,N,060310,500,242 억,,3216036,N,N,0,N,00,N
20231219,100541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2540,25,2,0.99,704314295,279863,62.86,2530,2550,2480,3265,1765,2515,2516.64,6.63,0,78645,2581,2547,2521,2487,2461,2535,2475,243,750,500,1550,5,1,48536642,1233,84.67,2.68,03,0.58,30.00,947.00,3460,20230530,-26.59,1930,20230103,31.61,3460,-26.59,20230530,1930,31.61,20230103,3460,-26.59,20230530,1930,31.61,20230103,6.30,N,060310,500,242 억,,3216036,N,N,0,N,00,N
20231219,090542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2505,-10,5,-0.40,91451365,36365,8.17,2530,2535,2490,3265,1765,2515,2514.82,6.63,0,-14811,2581,2547,2521,2487,2461,2535,2475,243,750,500,1550,5,1,48536642,1216,83.50,2.65,03,0.07,30.00,947.00,3460,20230530,-27.60,1930,20230103,29.79,3460,-27.60,20230530,1930,29.79,20230103,3460,-27.60,20230530,1930,29.79,20230103,6.30,N,060310,500,242 억,,3216036,N,N,0,N,00,N
20231218,160540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2515,-15,5,-0.59,1113585970,441561,14.16,2535,2555,2495,3285,1775,2530,2521.94,6.72,0,-67494,2790,2660,2530,2400,2270,2725,2465,243,755,500,1560,5,1,48536642,1221,83.83,2.66,03,0.91,30.00,947.00,3460,20230530,-27.31,1930,20230103,30.31,3460,-27.31,20230530,1930,30.31,20230103,3460,-27.31,20230530,1930,30.31,20230103,6.20,N,060310,500,242 억,,3260816,N,N,0,N,00,N
20231218,150541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2525,-5,5,-0.20,1041911480,413076,13.25,2535,2555,2495,3285,1775,2530,2522.32,6.72,0,-65432,2790,2660,2530,2400,2270,2725,2465,243,755,500,1560,5,1,48536642,1226,84.17,2.67,03,0.85,30.00,947.00,3460,20230530,-27.02,1930,20230103,30.83,3460,-27.02,20230530,1930,30.83,20230103,3460,-27.02,20230530,1930,30.83,20230103,6.20,N,060310,500,242 억,,3260816,N,N,0,N,00,N
20231218,140539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2535,5,2,0.20,863056305,342181,10.97,2535,2555,2495,3285,1775,2530,2522.22,6.72,0,-59484,2790,2660,2530,2400,2270,2725,2465,243,755,500,1560,5,1,48536642,1230,84.50,2.68,03,0.70,30.00,947.00,3460,20230530,-26.73,1930,20230103,31.35,3460,-26.73,20230530,1930,31.35,20230103,3460,-26.73,20230530,1930,31.35,20230103,6.20,N,060310,500,242 억,,3260816,N,N,0,N,00,N
20231218,130540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2515,-15,5,-0.59,815871320,323510,10.37,2535,2555,2495,3285,1775,2530,2521.94,6.72,0,-49893,2790,2660,2530,2400,2270,2725,2465,243,755,500,1560,5,1,48536642,1221,83.83,2.66,03,0.67,30.00,947.00,3460,20230530,-27.31,1930,20230103,30.31,3460,-27.31,20230530,1930,30.31,20230103,3460,-27.31,20230530,1930,30.31,20230103,6.20,N,060310,500,242 억,,3260816,N,N,0,N,00,N
20231218,120536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2535,5,2,0.20,768407075,304689,9.77,2535,2555,2495,3285,1775,2530,2521.94,6.72,0,-43738,2790,2660,2530,2400,2270,2725,2465,243,755,500,1560,5,1,48536642,1230,84.50,2.68,03,0.63,30.00,947.00,3460,20230530,-26.73,1930,20230103,31.35,3460,-26.73,20230530,1930,31.35,20230103,3460,-26.73,20230530,1930,31.35,20230103,6.20,N,060310,500,242 억,,3260816,N,N,0,N,00,N
20231218,110539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2500,-30,5,-1.19,685152170,271759,8.72,2535,2555,2495,3285,1775,2530,2521.18,6.72,0,-43371,2790,2660,2530,2400,2270,2725,2465,243,755,500,1560,5,1,48536642,1213,83.33,2.64,03,0.56,30.00,947.00,3460,20230530,-27.75,1930,20230103,29.53,3460,-27.75,20230530,1930,29.53,20230103,3460,-27.75,20230530,1930,29.53,20230103,6.20,N,060310,500,242 억,,3260816,N,N,0,N,00,N
20231218,100539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2535,5,2,0.20,496823725,196847,6.31,2535,2555,2500,3285,1775,2530,2523.91,6.72,0,-50105,2790,2660,2530,2400,2270,2725,2465,243,755,500,1560,5,1,48536642,1230,84.50,2.68,03,0.41,30.00,947.00,3460,20230530,-26.73,1930,20230103,31.35,3460,-26.73,20230530,1930,31.35,20230103,3460,-26.73,20230530,1930,31.35,20230103,6.20,N,060310,500,242 억,,3260816,N,N,0,N,00,N
20231218,090535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2535,5,2,0.20,149163950,58857,1.89,2535,2555,2515,3285,1775,2530,2534.35,6.72,0,-35391,2790,2660,2530,2400,2270,2725,2465,243,755,500,1560,5,1,48536642,1230,84.50,2.68,03,0.12,30.00,947.00,3460,20230530,-26.73,1930,20230103,31.35,3460,-26.73,20230530,1930,31.35,20230103,3460,-26.73,20230530,1930,31.35,20230103,6.20,N,060310,500,242 억,,3260816,N,N,0,N,00,N
20231215,160537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2530,105,2,4.33,8016798705,3104986,164.56,2400,2660,2400,3150,1700,2425,2581.92,6.26,0,266455,2651,2537,2466,2352,2281,2502,2317,243,725,500,1500,5,1,48536642,1228,84.33,2.67,03,6.40,30.00,947.00,3460,20230530,-26.88,1930,20230103,31.09,3460,-26.88,20230530,1930,31.09,20230103,3460,-26.88,20230530,1930,31.09,20230103,5.95,N,060310,500,242 억,,3039089,N,N,0,N,00,N
20231215,150540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2525,100,2,4.12,7867180445,3045889,161.42,2400,2660,2400,3150,1700,2425,2582.88,6.26,0,276772,2651,2537,2466,2352,2281,2502,2317,243,725,500,1500,5,1,48536642,1226,84.17,2.67,03,6.28,30.00,947.00,3460,20230530,-27.02,1930,20230103,30.83,3460,-27.02,20230530,1930,30.83,20230103,3460,-27.02,20230530,1930,30.83,20230103,5.95,N,060310,500,242 억,,3039089,N,N,0,N,00,N
20231215,140539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2535,110,2,4.54,7628624960,2951616,156.43,2400,2660,2400,3150,1700,2425,2584.56,6.26,0,266087,2651,2537,2466,2352,2281,2502,2317,243,725,500,1500,5,1,48536642,1230,84.50,2.68,03,6.08,30.00,947.00,3460,20230530,-26.73,1930,20230103,31.35,3460,-26.73,20230530,1930,31.35,20230103,3460,-26.73,20230530,1930,31.35,20230103,5.95,N,060310,500,242 억,,3039089,N,N,0,N,00,N
20231215,130536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2560,135,2,5.57,7131253295,2755800,146.05,2400,2660,2400,3150,1700,2425,2587.73,6.26,0,260870,2651,2537,2466,2352,2281,2502,2317,243,725,500,1500,5,1,48536642,1243,85.33,2.70,03,5.68,30.00,947.00,3460,20230530,-26.01,1930,20230103,32.64,3460,-26.01,20230530,1930,32.64,20230103,3460,-26.01,20230530,1930,32.64,20230103,5.95,N,060310,500,242 억,,3039089,N,N,0,N,00,N
20231215,120536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2575,150,2,6.19,6889767225,2662068,141.08,2400,2660,2400,3150,1700,2425,2588.13,6.26,0,277093,2651,2537,2466,2352,2281,2502,2317,243,725,500,1500,5,1,48536642,1250,85.83,2.72,03,5.48,30.00,947.00,3460,20230530,-25.58,1930,20230103,33.42,3460,-25.58,20230530,1930,33.42,20230103,3460,-25.58,20230530,1930,33.42,20230103,5.95,N,060310,500,242 억,,3039089,N,N,0,N,00,N
20231215,110532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2630,205,2,8.45,5593575790,2165645,114.77,2400,2640,2400,3150,1700,2425,2582.87,6.26,0,290693,2651,2537,2466,2352,2281,2502,2317,243,725,500,1500,5,1,48536642,1277,87.67,2.78,03,4.46,30.00,947.00,3460,20230530,-23.99,1930,20230103,36.27,3460,-23.99,20230530,1930,36.27,20230103,3460,-23.99,20230530,1930,36.27,20230103,5.95,N,060310,500,242 억,,3039089,N,N,0,N,00,N
20231215,100538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2615,190,2,7.84,4129995575,1601110,84.85,2400,2640,2400,3150,1700,2425,2579.46,6.26,0,179124,2651,2537,2466,2352,2281,2502,2317,243,725,500,1500,5,1,48536642,1269,87.17,2.76,03,3.30,30.00,947.00,3460,20230530,-24.42,1930,20230103,35.49,3460,-24.42,20230530,1930,35.49,20230103,3460,-24.42,20230530,1930,35.49,20230103,5.95,N,060310,500,242 억,,3039089,N,N,0,N,00,N
20231215,090538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2470,45,2,1.86,128665025,52396,2.78,2400,2475,2400,3150,1700,2425,2455.63,6.26,0,6340,2651,2537,2466,2352,2281,2502,2317,243,725,500,1500,5,1,48536642,1199,82.33,2.61,03,0.11,30.00,947.00,3460,20230530,-28.61,1930,20230103,27.98,3460,-28.61,20230530,1930,27.98,20230103,3460,-28.61,20230530,1930,27.98,20230103,5.95,N,060310,500,242 억,,3039089,N,N,0,N,00,N
20231214,160534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,10,2,0.41,4602031065,1875212,180.17,2430,2580,2395,3135,1695,2415,2454.16,6.52,0,-117993,2511,2462,2416,2367,2321,2440,2345,243,720,500,1490,5,1,48536642,1177,80.83,2.56,03,3.86,30.00,947.00,3460,20230530,-29.91,1930,20230103,25.65,3460,-29.91,20230530,1930,25.65,20230103,3460,-29.91,20230530,1930,25.65,20230103,5.74,N,060310,500,242 억,,3162290,N,N,0,N,00,N
20231214,150554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,10,2,0.41,4495103940,1831068,175.93,2430,2580,2395,3135,1695,2415,2454.91,6.52,0,-122231,2511,2462,2416,2367,2321,2440,2345,243,720,500,1490,5,1,48536642,1177,80.83,2.56,03,3.77,30.00,947.00,3460,20230530,-29.91,1930,20230103,25.65,3460,-29.91,20230530,1930,25.65,20230103,3460,-29.91,20230530,1930,25.65,20230103,5.74,N,060310,500,242 억,,3162290,N,N,0,N,00,N
20231214,140543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2420,5,2,0.21,4248323680,1729101,166.14,2430,2580,2395,3135,1695,2415,2456.96,6.52,0,-151181,2511,2462,2416,2367,2321,2440,2345,243,720,500,1490,5,1,48536642,1175,80.67,2.56,03,3.56,30.00,947.00,3460,20230530,-30.06,1930,20230103,25.39,3460,-30.06,20230530,1930,25.39,20230103,3460,-30.06,20230530,1930,25.39,20230103,5.74,N,060310,500,242 억,,3162290,N,N,0,N,00,N
20231214,130549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2410,-5,5,-0.21,3933387020,1598295,153.57,2430,2580,2395,3135,1695,2415,2460.99,6.52,0,-196457,2511,2462,2416,2367,2321,2440,2345,243,720,500,1490,5,1,48536642,1170,80.33,2.54,03,3.29,30.00,947.00,3460,20230530,-30.35,1930,20230103,24.87,3460,-30.35,20230530,1930,24.87,20230103,3460,-30.35,20230530,1930,24.87,20230103,5.74,N,060310,500,242 억,,3162290,N,N,0,N,00,N
20231214,120600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2410,-5,5,-0.21,1112924290,460887,44.28,2430,2450,2395,3135,1695,2415,2414.74,6.52,0,-18803,2511,2462,2416,2367,2321,2440,2345,243,720,500,1490,5,1,48536642,1170,80.33,2.54,03,0.95,30.00,947.00,3460,20230530,-30.35,1930,20230103,24.87,3460,-30.35,20230530,1930,24.87,20230103,3460,-30.35,20230530,1930,24.87,20230103,5.74,N,060310,500,242 억,,3162290,N,N,0,N,00,N
20231214,110536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2430,15,2,0.62,731017890,302491,29.06,2430,2450,2395,3135,1695,2415,2416.66,6.52,0,-23324,2511,2462,2416,2367,2321,2440,2345,243,720,500,1490,5,1,48536642,1179,81.00,2.57,03,0.62,30.00,947.00,3460,20230530,-29.77,1930,20230103,25.91,3460,-29.77,20230530,1930,25.91,20230103,3460,-29.77,20230530,1930,25.91,20230103,5.74,N,060310,500,242 억,,3162290,N,N,0,N,00,N
20231214,100530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2410,-5,5,-0.21,471620990,195578,18.79,2430,2440,2395,3135,1695,2415,2411.42,6.52,0,-9124,2511,2462,2416,2367,2321,2440,2345,243,720,500,1490,5,1,48536642,1170,80.33,2.54,03,0.40,30.00,947.00,3460,20230530,-30.35,1930,20230103,24.87,3460,-30.35,20230530,1930,24.87,20230103,3460,-30.35,20230530,1930,24.87,20230103,5.74,N,060310,500,242 억,,3162290,N,N,0,N,00,N
20231214,090510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2405,-10,5,-0.41,138957920,57522,5.53,2430,2440,2395,3135,1695,2415,2415.74,6.52,0,-31504,2511,2462,2416,2367,2321,2440,2345,243,720,500,1490,5,1,48536642,1167,80.17,2.54,03,0.12,30.00,947.00,3460,20230530,-30.49,1930,20230103,24.61,3460,-30.49,20230530,1930,24.61,20230103,3460,-30.49,20230530,1930,24.61,20230103,5.74,N,060310,500,242 억,,3162290,N,N,0,N,00,N
20231213,160533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2415,-35,5,-1.43,2488677905,1031587,9.96,2455,2465,2370,3185,1715,2450,2412.39,6.05,0,211936,2876,2662,2456,2242,2036,2770,2350,243,735,500,1510,5,1,48536642,1172,80.50,2.55,03,2.13,30.00,947.00,3460,20230530,-30.20,1930,20230103,25.13,3460,-30.20,20230530,1930,25.13,20230103,3460,-30.20,20230530,1930,25.13,20230103,5.79,N,060310,500,242 억,,2934349,N,N,0,N,00,N
20231213,150545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2405,-45,5,-1.84,2399724645,994650,9.61,2455,2465,2370,3185,1715,2450,2412.54,6.05,0,210171,2876,2662,2456,2242,2036,2770,2350,243,735,500,1510,5,1,48536642,1167,80.17,2.54,03,2.05,30.00,947.00,3460,20230530,-30.49,1930,20230103,24.61,3460,-30.49,20230530,1930,24.61,20230103,3460,-30.49,20230530,1930,24.61,20230103,5.79,N,060310,500,242 억,,2934349,N,N,0,N,00,N
20231213,140545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2405,-45,5,-1.84,2175657480,901308,8.70,2455,2465,2370,3185,1715,2450,2413.79,6.05,0,210620,2876,2662,2456,2242,2036,2770,2350,243,735,500,1510,5,1,48536642,1167,80.17,2.54,03,1.86,30.00,947.00,3460,20230530,-30.49,1930,20230103,24.61,3460,-30.49,20230530,1930,24.61,20230103,3460,-30.49,20230530,1930,24.61,20230103,5.79,N,060310,500,242 억,,2934349,N,N,0,N,00,N
20231213,130544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2430,-20,5,-0.82,2010672120,833109,8.05,2455,2465,2370,3185,1715,2450,2413.35,6.05,0,220750,2876,2662,2456,2242,2036,2770,2350,243,735,500,1510,5,1,48536642,1179,81.00,2.57,03,1.72,30.00,947.00,3460,20230530,-29.77,1930,20230103,25.91,3460,-29.77,20230530,1930,25.91,20230103,3460,-29.77,20230530,1930,25.91,20230103,5.79,N,060310,500,242 억,,2934349,N,N,0,N,00,N
20231213,120542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2410,-40,5,-1.63,1866206120,773425,7.47,2455,2465,2370,3185,1715,2450,2412.80,6.05,0,205071,2876,2662,2456,2242,2036,2770,2350,243,735,500,1510,5,1,48536642,1170,80.33,2.54,03,1.59,30.00,947.00,3460,20230530,-30.35,1930,20230103,24.87,3460,-30.35,20230530,1930,24.87,20230103,3460,-30.35,20230530,1930,24.87,20230103,5.79,N,060310,500,242 억,,2934349,N,N,0,N,00,N
20231213,110544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2400,-50,5,-2.04,1587686130,657957,6.35,2455,2465,2370,3185,1715,2450,2412.92,6.05,0,165780,2876,2662,2456,2242,2036,2770,2350,243,735,500,1510,5,1,48536642,1165,80.00,2.53,03,1.36,30.00,947.00,3460,20230530,-30.64,1930,20230103,24.35,3460,-30.64,20230530,1930,24.35,20230103,3460,-30.64,20230530,1930,24.35,20230103,5.79,N,060310,500,242 억,,2934349,N,N,0,N,00,N
20231213,100548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2405,-45,5,-1.84,941008935,387628,3.74,2455,2465,2400,3185,1715,2450,2427.47,6.05,0,85198,2876,2662,2456,2242,2036,2770,2350,243,735,500,1510,5,1,48536642,1167,80.17,2.54,03,0.80,30.00,947.00,3460,20230530,-30.49,1930,20230103,24.61,3460,-30.49,20230530,1930,24.61,20230103,3460,-30.49,20230530,1930,24.61,20230103,5.79,N,060310,500,242 억,,2934349,N,N,0,N,00,N
20231213,090539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2445,-5,5,-0.20,406813585,166740,1.61,2455,2465,2400,3185,1715,2450,2439.66,6.05,0,39796,2876,2662,2456,2242,2036,2770,2350,243,735,500,1510,5,1,48536642,1187,81.50,2.58,03,0.34,30.00,947.00,3460,20230530,-29.34,1930,20230103,26.68,3460,-29.34,20230530,1930,26.68,20230103,3460,-29.34,20230530,1930,26.68,20230103,5.79,N,060310,500,242 억,,2934349,N,N,0,N,00,N
20231212,160520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2450,195,2,8.65,26062161970,10326112,11740.76,2250,2670,2250,2930,1580,2255,2523.98,6.42,0,-195966,2275,2265,2245,2235,2215,2270,2240,243,675,500,1390,5,1,48536642,1189,81.67,2.59,03,21.27,30.00,947.00,3460,20230530,-29.19,1930,20230103,26.94,3460,-29.19,20230530,1930,26.94,20230103,3460,-29.19,20230530,1930,26.94,20230103,5.78,N,060310,500,242 억,,3117995,N,N,0,N,00,N
20231212,150527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2455,200,2,8.87,25307222760,10019330,11391.95,2250,2670,2250,2930,1580,2255,2525.84,6.42,0,-212676,2275,2265,2245,2235,2215,2270,2240,243,675,500,1390,5,1,48536642,1192,81.83,2.59,03,20.64,30.00,947.00,3460,20230530,-29.05,1930,20230103,27.20,3460,-29.05,20230530,1930,27.20,20230103,3460,-29.05,20230530,1930,27.20,20230103,5.78,N,060310,500,242 억,,3117995,N,N,0,N,00,N
20231212,140502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,170,2,7.54,21578480070,8532415,9701.33,2250,2670,2250,2930,1580,2255,2529.00,6.42,0,-208140,2275,2265,2245,2235,2215,2270,2240,243,675,500,1390,5,1,48536642,1177,80.83,2.56,03,17.58,30.00,947.00,3460,20230530,-29.91,1930,20230103,25.65,3460,-29.91,20230530,1930,25.65,20230103,3460,-29.91,20230530,1930,25.65,20230103,5.78,N,060310,500,242 억,,3117995,N,N,0,N,00,N
20231212,130501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2405,150,2,6.65,21115811115,8341370,9484.11,2250,2670,2250,2930,1580,2255,2531.46,6.42,0,-234414,2275,2265,2245,2235,2215,2270,2240,243,675,500,1390,5,1,48536642,1167,80.17,2.54,03,17.19,30.00,947.00,3460,20230530,-30.49,1930,20230103,24.61,3460,-30.49,20230530,1930,24.61,20230103,3460,-30.49,20230530,1930,24.61,20230103,5.78,N,060310,500,242 억,,3117995,N,N,0,N,00,N
20231212,120458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2455,200,2,8.87,19453695365,7655050,8703.77,2250,2670,2250,2930,1580,2255,2541.29,6.42,0,-268979,2275,2265,2245,2235,2215,2270,2240,243,675,500,1390,5,1,48536642,1192,81.83,2.59,03,15.77,30.00,947.00,3460,20230530,-29.05,1930,20230103,27.20,3460,-29.05,20230530,1930,27.20,20230103,3460,-29.05,20230530,1930,27.20,20230103,5.78,N,060310,500,242 억,,3117995,N,N,0,N,00,N
20231212,110505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2550,295,2,13.08,16827789400,6595776,7499.38,2250,2670,2250,2930,1580,2255,2551.30,6.42,0,-224491,2275,2265,2245,2235,2215,2270,2240,243,675,500,1390,5,1,48536642,1238,85.00,2.69,03,13.59,30.00,947.00,3460,20230530,-26.30,1930,20230103,32.12,3460,-26.30,20230530,1930,32.12,20230103,3460,-26.30,20230530,1930,32.12,20230103,5.78,N,060310,500,242 억,,3117995,N,N,0,N,00,N
20231212,100524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,60,2,2.66,264013715,115657,131.50,2250,2320,2250,2930,1580,2255,2282.73,6.42,0,21699,2275,2265,2245,2235,2215,2270,2240,243,675,500,1390,5,1,48536642,1124,77.17,2.44,03,0.24,30.00,947.00,3460,20230530,-33.09,1930,20230103,19.95,3460,-33.09,20230530,1930,19.95,20230103,3460,-33.09,20230530,1930,19.95,20230103,5.78,N,060310,500,242 억,,3117995,N,N,0,N,00,N
20231212,090522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,10,2,0.44,47651220,21096,23.99,2250,2285,2250,2930,1580,2255,2258.78,6.42,0,11197,2275,2265,2245,2235,2215,2270,2240,243,675,500,1390,5,1,48536642,1099,75.50,2.39,03,0.04,30.00,947.00,3460,20230530,-34.54,1930,20230103,17.36,3460,-34.54,20230530,1930,17.36,20230103,3460,-34.54,20230530,1930,17.36,20230103,5.78,N,060310,500,242 억,,3117995,N,N,0,N,00,N
20231211,160524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2255,25,2,1.12,193602815,86604,115.39,2230,2255,2225,2895,1565,2230,2235.44,6.38,-4452,15771,2276,2252,2226,2202,2176,2255,2205,243,665,500,1380,5,1,48536642,1095,75.17,2.38,03,0.18,30.00,947.00,3460,20230530,-34.83,1930,20230103,16.84,3460,-34.83,20230530,1930,16.84,20230103,3460,-34.83,20230530,1930,16.84,20230103,5.77,N,060310,500,242 억,,3097772,N,N,0,N,00,N
20231211,150521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2235,5,2,0.22,150209390,67288,89.66,2230,2250,2225,2895,1565,2230,2232.34,6.38,-4452,8373,2276,2252,2226,2202,2176,2255,2205,243,665,500,1380,5,1,48536642,1085,74.50,2.36,03,0.14,30.00,947.00,3460,20230530,-35.40,1930,20230103,15.80,3460,-35.40,20230530,1930,15.80,20230103,3460,-35.40,20230530,1930,15.80,20230103,5.77,N,060310,500,242 억,,3097772,N,N,0,N,00,N
20231211,140522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,-5,5,-0.22,120552550,54000,71.95,2230,2250,2225,2895,1565,2230,2232.45,6.38,-4452,3525,2276,2252,2226,2202,2176,2255,2205,243,665,500,1380,5,1,48536642,1080,74.17,2.35,03,0.11,30.00,947.00,3460,20230530,-35.69,1930,20230103,15.28,3460,-35.69,20230530,1930,15.28,20230103,3460,-35.69,20230530,1930,15.28,20230103,5.77,N,060310,500,242 억,,3097772,N,N,0,N,00,N
20231211,130524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,0,3,0.00,86641830,38779,51.67,2230,2250,2225,2895,1565,2230,2234.25,6.38,-4452,3525,2276,2252,2226,2202,2176,2255,2205,243,665,500,1380,5,1,48536642,1082,74.33,2.35,03,0.08,30.00,947.00,3460,20230530,-35.55,1930,20230103,15.54,3460,-35.55,20230530,1930,15.54,20230103,3460,-35.55,20230530,1930,15.54,20230103,5.77,N,060310,500,242 억,,3097772,N,N,0,N,00,N
20231211,120523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,0,3,0.00,74100235,33144,44.16,2230,2250,2225,2895,1565,2230,2235.71,6.38,-4452,-68,2276,2252,2226,2202,2176,2255,2205,243,665,500,1380,5,1,48536642,1082,74.33,2.35,03,0.07,30.00,947.00,3460,20230530,-35.55,1930,20230103,15.54,3460,-35.55,20230530,1930,15.54,20230103,3460,-35.55,20230530,1930,15.54,20230103,5.77,N,060310,500,242 억,,3097772,N,N,0,N,00,N
20231211,110521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2235,5,2,0.22,64817045,28984,38.62,2230,2250,2225,2895,1565,2230,2236.30,6.38,-4452,-881,2276,2252,2226,2202,2176,2255,2205,243,665,500,1380,5,1,48536642,1085,74.50,2.36,03,0.06,30.00,947.00,3460,20230530,-35.40,1930,20230103,15.80,3460,-35.40,20230530,1930,15.80,20230103,3460,-35.40,20230530,1930,15.80,20230103,5.77,N,060310,500,242 억,,3097772,N,N,0,N,00,N
20231211,100520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,10,2,0.45,46797460,20913,27.87,2230,2250,2225,2895,1565,2230,2237.72,6.38,-4452,-2777,2276,2252,2226,2202,2176,2255,2205,243,665,500,1380,5,1,48536642,1087,74.67,2.37,03,0.04,30.00,947.00,3460,20230530,-35.26,1930,20230103,16.06,3460,-35.26,20230530,1930,16.06,20230103,3460,-35.26,20230530,1930,16.06,20230103,5.77,N,060310,500,242 억,,3097772,N,N,0,N,00,N
20231211,090518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,10,2,0.45,9952040,4459,5.94,2230,2240,2225,2895,1565,2230,2231.90,6.38,-4452,-2649,2276,2252,2226,2202,2176,2255,2205,243,665,500,1380,5,1,48536642,1087,74.67,2.37,03,0.01,30.00,947.00,3460,20230530,-35.26,1930,20230103,16.06,3460,-35.26,20230530,1930,16.06,20230103,3460,-35.26,20230530,1930,16.06,20230103,5.77,N,060310,500,242 억,,3097772,N,N,0,N,00,N
20231208,160515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,15,2,0.68,165457285,74541,66.12,2230,2250,2200,2875,1555,2215,2219.67,6.38,0,4452,2261,2237,2211,2187,2161,2225,2175,243,660,500,1370,5,1,48536642,1082,74.33,2.35,03,0.15,30.00,947.00,3460,20230530,-35.55,1930,20230103,15.54,3460,-35.55,20230530,1930,15.54,20230103,3460,-35.55,20230530,1930,15.54,20230103,5.80,N,060310,500,242 억,,3097772,N,N,0,N,00,N
20231208,150517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,0,3,0.00,147887630,66636,59.11,2230,2250,2200,2875,1555,2215,2219.34,6.38,0,5699,2261,2237,2211,2187,2161,2225,2175,243,660,500,1370,5,1,48536642,1075,73.83,2.34,03,0.14,30.00,947.00,3460,20230530,-35.98,1930,20230103,14.77,3460,-35.98,20230530,1930,14.77,20230103,3460,-35.98,20230530,1930,14.77,20230103,5.80,N,060310,500,242 억,,3097772,N,N,0,N,00,N
20231208,140516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,0,3,0.00,127307630,57339,50.86,2230,2250,2200,2875,1555,2215,2220.26,6.38,0,6267,2261,2237,2211,2187,2161,2225,2175,243,660,500,1370,5,1,48536642,1075,73.83,2.34,03,0.12,30.00,947.00,3460,20230530,-35.98,1930,20230103,14.77,3460,-35.98,20230530,1930,14.77,20230103,3460,-35.98,20230530,1930,14.77,20230103,5.80,N,060310,500,242 억,,3097772,N,N,0,N,00,N
20231208,130515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,-15,5,-0.68,111565675,50205,44.53,2230,2250,2200,2875,1555,2215,2222.20,6.38,0,4712,2261,2237,2211,2187,2161,2225,2175,243,660,500,1370,5,1,48536642,1068,73.33,2.32,03,0.10,30.00,947.00,3460,20230530,-36.42,1930,20230103,13.99,3460,-36.42,20230530,1930,13.99,20230103,3460,-36.42,20230530,1930,13.99,20230103,5.80,N,060310,500,242 억,,3097772,N,N,0,N,00,N
20231208,120512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,5,2,0.23,97135670,43675,38.74,2230,2250,2200,2875,1555,2215,2224.06,6.38,0,5795,2261,2237,2211,2187,2161,2225,2175,243,660,500,1370,5,1,48536642,1078,74.00,2.34,03,0.09,30.00,947.00,3460,20230530,-35.84,1930,20230103,15.03,3460,-35.84,20230530,1930,15.03,20230103,3460,-35.84,20230530,1930,15.03,20230103,5.80,N,060310,500,242 억,,3097772,N,N,0,N,00,N
20231208,110511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,15,2,0.68,89713495,40328,35.77,2230,2250,2200,2875,1555,2215,2224.60,6.38,0,5691,2261,2237,2211,2187,2161,2225,2175,243,660,500,1370,5,1,48536642,1082,74.33,2.35,03,0.08,30.00,947.00,3460,20230530,-35.55,1930,20230103,15.54,3460,-35.55,20230530,1930,15.54,20230103,3460,-35.55,20230530,1930,15.54,20230103,5.80,N,060310,500,242 억,,3097772,N,N,0,N,00,N
20231208,100519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,15,2,0.68,50030410,22400,19.87,2230,2250,2220,2875,1555,2215,2233.50,6.38,0,2937,2261,2237,2211,2187,2161,2225,2175,243,660,500,1370,5,1,48536642,1082,74.33,2.35,03,0.05,30.00,947.00,3460,20230530,-35.55,1930,20230103,15.54,3460,-35.55,20230530,1930,15.54,20230103,3460,-35.55,20230530,1930,15.54,20230103,5.80,N,060310,500,242 억,,3097772,N,N,0,N,00,N
20231208,090510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,5,2,0.23,7414200,3326,2.95,2230,2230,2220,2875,1555,2215,2229.16,6.38,0,195,2261,2237,2211,2187,2161,2225,2175,243,660,500,1370,5,1,48536642,1078,74.00,2.34,03,0.01,30.00,947.00,3460,20230530,-35.84,1930,20230103,15.03,3460,-35.84,20230530,1930,15.03,20230103,3460,-35.84,20230530,1930,15.03,20230103,5.80,N,060310,500,242 억,,3097772,N,N,0,N,00,N
20231207,160512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,-10,5,-0.45,247891005,112735,98.94,2225,2235,2185,2890,1560,2225,2198.88,6.42,0,-16690,2275,2250,2220,2195,2165,2235,2180,243,665,500,1370,5,1,48536642,1075,73.83,2.34,03,0.23,30.00,947.00,3460,20230530,-35.98,1930,20230103,14.77,3460,-35.98,20230530,1930,14.77,20230103,3460,-35.98,20230530,1930,14.77,20230103,5.78,N,060310,500,242 억,,3114462,N,N,0,N,00,N
20231207,150513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,-35,5,-1.57,215569810,98034,86.04,2225,2235,2185,2890,1560,2225,2198.93,6.42,0,-11017,2275,2250,2220,2195,2165,2235,2180,243,665,500,1370,5,1,48536642,1063,73.00,2.31,03,0.20,30.00,947.00,3460,20230530,-36.71,1930,20230103,13.47,3460,-36.71,20230530,1930,13.47,20230103,3460,-36.71,20230530,1930,13.47,20230103,5.78,N,060310,500,242 억,,3114462,N,N,0,N,00,N
20231207,140511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,-25,5,-1.12,200029365,90955,79.83,2225,2235,2185,2890,1560,2225,2199.21,6.42,0,-4693,2275,2250,2220,2195,2165,2235,2180,243,665,500,1370,5,1,48536642,1068,73.33,2.32,03,0.19,30.00,947.00,3460,20230530,-36.42,1930,20230103,13.99,3460,-36.42,20230530,1930,13.99,20230103,3460,-36.42,20230530,1930,13.99,20230103,5.78,N,060310,500,242 억,,3114462,N,N,0,N,00,N
20231207,130511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,-25,5,-1.12,190810810,86758,76.14,2225,2235,2185,2890,1560,2225,2199.35,6.42,0,-4190,2275,2250,2220,2195,2165,2235,2180,243,665,500,1370,5,1,48536642,1068,73.33,2.32,03,0.18,30.00,947.00,3460,20230530,-36.42,1930,20230103,13.99,3460,-36.42,20230530,1930,13.99,20230103,3460,-36.42,20230530,1930,13.99,20230103,5.78,N,060310,500,242 억,,3114462,N,N,0,N,00,N
20231207,120513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,-25,5,-1.12,177923690,80881,70.98,2225,2235,2185,2890,1560,2225,2199.82,6.42,0,-2774,2275,2250,2220,2195,2165,2235,2180,243,665,500,1370,5,1,48536642,1068,73.33,2.32,03,0.17,30.00,947.00,3460,20230530,-36.42,1930,20230103,13.99,3460,-36.42,20230530,1930,13.99,20230103,3460,-36.42,20230530,1930,13.99,20230103,5.78,N,060310,500,242 억,,3114462,N,N,0,N,00,N
20231207,110509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2205,-20,5,-0.90,133519765,60631,53.21,2225,2235,2190,2890,1560,2225,2202.17,6.42,0,-4076,2275,2250,2220,2195,2165,2235,2180,243,665,500,1370,5,1,48536642,1070,73.50,2.33,03,0.12,30.00,947.00,3460,20230530,-36.27,1930,20230103,14.25,3460,-36.27,20230530,1930,14.25,20230103,3460,-36.27,20230530,1930,14.25,20230103,5.78,N,060310,500,242 억,,3114462,N,N,0,N,00,N
20231207,100508,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,-10,5,-0.45,42355455,19150,16.81,2225,2235,2205,2890,1560,2225,2211.77,6.42,0,2896,2275,2250,2220,2195,2165,2235,2180,243,665,500,1370,5,1,48536642,1075,73.83,2.34,03,0.04,30.00,947.00,3460,20230530,-35.98,1930,20230103,14.77,3460,-35.98,20230530,1930,14.77,20230103,3460,-35.98,20230530,1930,14.77,20230103,5.78,N,060310,500,242 억,,3114462,N,N,0,N,00,N
20231207,090514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2235,10,2,0.45,4546690,2043,1.79,2225,2235,2215,2890,1560,2225,2225.50,6.42,0,-133,2275,2250,2220,2195,2165,2235,2180,243,665,500,1370,5,1,48536642,1085,74.50,2.36,03,0.00,30.00,947.00,3460,20230530,-35.40,1930,20230103,15.80,3460,-35.40,20230530,1930,15.80,20230103,3460,-35.40,20230530,1930,15.80,20230103,5.78,N,060310,500,242 억,,3114462,N,N,0,N,00,N
20231206,160504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,-5,5,-0.22,239295695,107872,73.54,2230,2245,2190,2895,1565,2230,2218.33,6.42,0,-1769,2296,2262,2241,2207,2186,2252,2197,243,665,500,1380,5,1,48536642,1080,74.17,2.35,03,0.22,30.00,947.00,3460,20230530,-35.69,1930,20230103,15.28,3460,-35.69,20230530,1930,15.28,20230103,3460,-35.69,20230530,1930,15.28,20230103,5.78,N,060310,500,242 억,,3116231,N,N,0,N,00,N
20231206,150513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,-5,5,-0.22,209423080,94376,64.34,2230,2245,2190,2895,1565,2230,2219.03,6.42,0,-1708,2296,2262,2241,2207,2186,2252,2197,243,665,500,1380,5,1,48536642,1080,74.17,2.35,03,0.19,30.00,947.00,3460,20230530,-35.69,1930,20230103,15.28,3460,-35.69,20230530,1930,15.28,20230103,3460,-35.69,20230530,1930,15.28,20230103,5.78,N,060310,500,242 억,,3116231,N,N,0,N,00,N
20231206,140512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,-10,5,-0.45,168980965,76112,51.89,2230,2245,2190,2895,1565,2230,2220.16,6.42,0,-3841,2296,2262,2241,2207,2186,2252,2197,243,665,500,1380,5,1,48536642,1078,74.00,2.34,03,0.16,30.00,947.00,3460,20230530,-35.84,1930,20230103,15.03,3460,-35.84,20230530,1930,15.03,20230103,3460,-35.84,20230530,1930,15.03,20230103,5.78,N,060310,500,242 억,,3116231,N,N,0,N,00,N
20231206,130508,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,-15,5,-0.67,152082805,68473,46.68,2230,2245,2190,2895,1565,2230,2221.06,6.42,0,-4201,2296,2262,2241,2207,2186,2252,2197,243,665,500,1380,5,1,48536642,1075,73.83,2.34,03,0.14,30.00,947.00,3460,20230530,-35.98,1930,20230103,14.77,3460,-35.98,20230530,1930,14.77,20230103,3460,-35.98,20230530,1930,14.77,20230103,5.78,N,060310,500,242 억,,3116231,N,N,0,N,00,N
20231206,120503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,-5,5,-0.22,133548355,60116,40.98,2230,2245,2190,2895,1565,2230,2221.51,6.42,0,-6771,2296,2262,2241,2207,2186,2252,2197,243,665,500,1380,5,1,48536642,1080,74.17,2.35,03,0.12,30.00,947.00,3460,20230530,-35.69,1930,20230103,15.28,3460,-35.69,20230530,1930,15.28,20230103,3460,-35.69,20230530,1930,15.28,20230103,5.78,N,060310,500,242 억,,3116231,N,N,0,N,00,N
20231206,110513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,0,3,0.00,107403105,48303,32.93,2230,2245,2190,2895,1565,2230,2223.53,6.42,0,-7871,2296,2262,2241,2207,2186,2252,2197,243,665,500,1380,5,1,48536642,1082,74.33,2.35,03,0.10,30.00,947.00,3460,20230530,-35.55,1930,20230103,15.54,3460,-35.55,20230530,1930,15.54,20230103,3460,-35.55,20230530,1930,15.54,20230103,5.78,N,060310,500,242 억,,3116231,N,N,0,N,00,N
20231206,100509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,-10,5,-0.45,80210560,36059,24.58,2230,2245,2190,2895,1565,2230,2224.43,6.42,0,-8671,2296,2262,2241,2207,2186,2252,2197,243,665,500,1380,5,1,48536642,1078,74.00,2.34,03,0.07,30.00,947.00,3460,20230530,-35.84,1930,20230103,15.03,3460,-35.84,20230530,1930,15.03,20230103,3460,-35.84,20230530,1930,15.03,20230103,5.78,N,060310,500,242 억,,3116231,N,N,0,N,00,N
20231206,090509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2245,15,2,0.67,11230560,5032,3.43,2230,2245,2230,2895,1565,2230,2231.83,6.42,0,-670,2296,2262,2241,2207,2186,2252,2197,243,665,500,1380,5,1,48536642,1090,74.83,2.37,03,0.01,30.00,947.00,3460,20230530,-35.12,1930,20230103,16.32,3460,-35.12,20230530,1930,16.32,20230103,3460,-35.12,20230530,1930,16.32,20230103,5.78,N,060310,500,242 억,,3116231,N,N,0,N,00,N
20231205,160511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,-50,5,-2.19,329176000,146671,208.63,2260,2275,2220,2960,1600,2280,2244.34,6.58,0,-79199,2310,2295,2280,2265,2250,2302,2272,243,680,500,1410,5,1,48536642,1082,74.33,2.35,03,0.30,30.00,947.00,3460,20230530,-35.55,1930,20230103,15.54,3460,-35.55,20230530,1930,15.54,20230103,3460,-35.55,20230530,1930,15.54,20230103,5.76,N,060310,500,242 억,,3195430,N,N,0,N,00,N
20231205,150509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,-50,5,-2.19,289918880,129043,183.55,2260,2275,2225,2960,1600,2280,2246.68,6.58,0,-75713,2310,2295,2280,2265,2250,2302,2272,243,680,500,1410,5,1,48536642,1082,74.33,2.35,03,0.27,30.00,947.00,3460,20230530,-35.55,1930,20230103,15.54,3460,-35.55,20230530,1930,15.54,20230103,3460,-35.55,20230530,1930,15.54,20230103,5.76,N,060310,500,242 억,,3195430,N,N,0,N,00,N
20231205,140510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,-50,5,-2.19,221380055,98296,139.82,2260,2275,2230,2960,1600,2280,2252.18,6.58,0,-54961,2310,2295,2280,2265,2250,2302,2272,243,680,500,1410,5,1,48536642,1082,74.33,2.35,03,0.20,30.00,947.00,3460,20230530,-35.55,1930,20230103,15.54,3460,-35.55,20230530,1930,15.54,20230103,3460,-35.55,20230530,1930,15.54,20230103,5.76,N,060310,500,242 억,,3195430,N,N,0,N,00,N
20231205,130508,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2245,-35,5,-1.54,187337925,83067,118.16,2260,2275,2230,2960,1600,2280,2255.26,6.58,0,-49320,2310,2295,2280,2265,2250,2302,2272,243,680,500,1410,5,1,48536642,1090,74.83,2.37,03,0.17,30.00,947.00,3460,20230530,-35.12,1930,20230103,16.32,3460,-35.12,20230530,1930,16.32,20230103,3460,-35.12,20230530,1930,16.32,20230103,5.76,N,060310,500,242 억,,3195430,N,N,0,N,00,N
20231205,120505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2250,-30,5,-1.32,177092245,78494,111.65,2260,2275,2230,2960,1600,2280,2256.12,6.58,0,-46855,2310,2295,2280,2265,2250,2302,2272,243,680,500,1410,5,1,48536642,1092,75.00,2.38,03,0.16,30.00,947.00,3460,20230530,-34.97,1930,20230103,16.58,3460,-34.97,20230530,1930,16.58,20230103,3460,-34.97,20230530,1930,16.58,20230103,5.76,N,060310,500,242 억,,3195430,N,N,0,N,00,N
20231205,110505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,-40,5,-1.75,147885260,65454,93.10,2260,2275,2235,2960,1600,2280,2259.38,6.58,0,-40629,2310,2295,2280,2265,2250,2302,2272,243,680,500,1410,5,1,48536642,1087,74.67,2.37,03,0.13,30.00,947.00,3460,20230530,-35.26,1930,20230103,16.06,3460,-35.26,20230530,1930,16.06,20230103,3460,-35.26,20230530,1930,16.06,20230103,5.76,N,060310,500,242 억,,3195430,N,N,0,N,00,N
20231205,100506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2260,-20,5,-0.88,73031940,32240,45.86,2260,2275,2260,2960,1600,2280,2265.26,6.58,0,-13029,2310,2295,2280,2265,2250,2302,2272,243,680,500,1410,5,1,48536642,1097,75.33,2.39,03,0.07,30.00,947.00,3460,20230530,-34.68,1930,20230103,17.10,3460,-34.68,20230530,1930,17.10,20230103,3460,-34.68,20230530,1930,17.10,20230103,5.76,N,060310,500,242 억,,3195430,N,N,0,N,00,N
20231205,090504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,-5,5,-0.22,11714730,5178,7.37,2260,2275,2260,2960,1600,2280,2262.40,6.58,0,-1468,2310,2295,2280,2265,2250,2302,2272,243,680,500,1410,5,1,48536642,1104,75.83,2.40,03,0.01,30.00,947.00,3460,20230530,-34.25,1930,20230103,17.88,3460,-34.25,20230530,1930,17.88,20230103,3460,-34.25,20230530,1930,17.88,20230103,5.76,N,060310,500,242 억,,3195430,N,N,0,N,00,N
20231204,160505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-15,5,-0.65,159796650,70302,58.49,2265,2295,2265,2980,1610,2295,2272.98,6.60,0,-6465,2338,2316,2288,2266,2238,2327,2277,243,685,500,1420,5,1,48536642,1107,76.00,2.41,03,0.14,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.68,N,060310,500,242 억,,3201895,N,N,0,N,00,N
20231204,150506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-15,5,-0.65,137944155,60701,50.50,2265,2295,2265,2980,1610,2295,2272.52,6.60,0,-4429,2338,2316,2288,2266,2238,2327,2277,243,685,500,1420,5,1,48536642,1107,76.00,2.41,03,0.13,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.68,N,060310,500,242 억,,3201895,N,N,0,N,00,N
20231204,140504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,-25,5,-1.09,117577710,51755,43.06,2265,2295,2265,2980,1610,2295,2271.81,6.60,0,-2087,2338,2316,2288,2266,2238,2327,2277,243,685,500,1420,5,1,48536642,1102,75.67,2.40,03,0.11,30.00,947.00,3460,20230530,-34.39,1930,20230103,17.62,3460,-34.39,20230530,1930,17.62,20230103,3460,-34.39,20230530,1930,17.62,20230103,5.68,N,060310,500,242 억,,3201895,N,N,0,N,00,N
20231204,130502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,-20,5,-0.87,97135660,42748,35.57,2265,2295,2265,2980,1610,2295,2272.29,6.60,0,-1526,2338,2316,2288,2266,2238,2327,2277,243,685,500,1420,5,1,48536642,1104,75.83,2.40,03,0.09,30.00,947.00,3460,20230530,-34.25,1930,20230103,17.88,3460,-34.25,20230530,1930,17.88,20230103,3460,-34.25,20230530,1930,17.88,20230103,5.68,N,060310,500,242 억,,3201895,N,N,0,N,00,N
20231204,120501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-15,5,-0.65,84629385,37243,30.99,2265,2295,2265,2980,1610,2295,2272.36,6.60,0,58,2338,2316,2288,2266,2238,2327,2277,243,685,500,1420,5,1,48536642,1107,76.00,2.41,03,0.08,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.68,N,060310,500,242 억,,3201895,N,N,0,N,00,N
20231204,110504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,-20,5,-0.87,67483760,29694,24.71,2265,2295,2265,2980,1610,2295,2272.64,6.60,0,-3428,2338,2316,2288,2266,2238,2327,2277,243,685,500,1420,5,1,48536642,1104,75.83,2.40,03,0.06,30.00,947.00,3460,20230530,-34.25,1930,20230103,17.88,3460,-34.25,20230530,1930,17.88,20230103,3460,-34.25,20230530,1930,17.88,20230103,5.68,N,060310,500,242 억,,3201895,N,N,0,N,00,N
20231204,100503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,-25,5,-1.09,55916775,24602,20.47,2265,2295,2265,2980,1610,2295,2272.85,6.60,0,-1378,2338,2316,2288,2266,2238,2327,2277,243,685,500,1420,5,1,48536642,1102,75.67,2.40,03,0.05,30.00,947.00,3460,20230530,-34.39,1930,20230103,17.62,3460,-34.39,20230530,1930,17.62,20230103,3460,-34.39,20230530,1930,17.62,20230103,5.68,N,060310,500,242 억,,3201895,N,N,0,N,00,N
20231204,090503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,0,3,0.00,23936960,10567,8.79,2265,2295,2265,2980,1610,2295,2265.26,6.60,0,-118,2338,2316,2288,2266,2238,2327,2277,243,685,500,1420,5,1,48536642,1114,76.50,2.42,03,0.02,30.00,947.00,3460,20230530,-33.67,1930,20230103,18.91,3460,-33.67,20230530,1930,18.91,20230103,3460,-33.67,20230530,1930,18.91,20230103,5.68,N,060310,500,242 억,,3201895,N,N,0,N,00,N
20231201,160503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,15,2,0.66,273354020,119847,171.86,2270,2310,2260,2960,1600,2280,2280.85,6.54,0,25999,2316,2297,2286,2267,2256,2295,2265,243,680,500,1410,5,1,48536642,1114,76.50,2.42,03,0.25,30.00,947.00,3460,20230530,-33.67,1930,20230103,18.91,3460,-33.67,20230530,1930,18.91,20230103,3460,-33.67,20230530,1930,18.91,20230103,5.63,N,060310,500,242 억,,3175896,N,N,0,N,00,N
20231201,150502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,10,2,0.44,251969545,110518,158.48,2270,2310,2260,2960,1600,2280,2279.90,6.54,0,25999,2316,2297,2286,2267,2256,2295,2265,243,680,500,1410,5,1,48536642,1111,76.33,2.42,03,0.23,30.00,947.00,3460,20230530,-33.82,1930,20230103,18.65,3460,-33.82,20230530,1930,18.65,20230103,3460,-33.82,20230530,1930,18.65,20230103,5.63,N,060310,500,242 억,,3175896,N,N,0,N,00,N
20231201,140502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,15,2,0.66,224009955,98284,140.94,2270,2310,2260,2960,1600,2280,2279.21,6.54,0,26180,2316,2297,2286,2267,2256,2295,2265,243,680,500,1410,5,1,48536642,1114,76.50,2.42,03,0.20,30.00,947.00,3460,20230530,-33.67,1930,20230103,18.91,3460,-33.67,20230530,1930,18.91,20230103,3460,-33.67,20230530,1930,18.91,20230103,5.63,N,060310,500,242 억,,3175896,N,N,0,N,00,N
20231201,130500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,25,2,1.10,210290525,92299,132.35,2270,2310,2260,2960,1600,2280,2278.36,6.54,0,25470,2316,2297,2286,2267,2256,2295,2265,243,680,500,1410,5,1,48536642,1119,76.83,2.43,03,0.19,30.00,947.00,3460,20230530,-33.38,1930,20230103,19.43,3460,-33.38,20230530,1930,19.43,20230103,3460,-33.38,20230530,1930,19.43,20230103,5.63,N,060310,500,242 억,,3175896,N,N,0,N,00,N
20231201,120506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,0,3,0.00,141763445,62395,89.47,2270,2290,2260,2960,1600,2280,2272.03,6.54,0,24990,2316,2297,2286,2267,2256,2295,2265,243,680,500,1410,5,1,48536642,1107,76.00,2.41,03,0.13,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.63,N,060310,500,242 억,,3175896,N,N,0,N,00,N
20231201,110503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,5,2,0.22,129665495,57068,81.83,2270,2290,2260,2960,1600,2280,2272.12,6.54,0,24755,2316,2297,2286,2267,2256,2295,2265,243,680,500,1410,5,1,48536642,1109,76.17,2.41,03,0.12,30.00,947.00,3460,20230530,-33.96,1930,20230103,18.39,3460,-33.96,20230530,1930,18.39,20230103,3460,-33.96,20230530,1930,18.39,20230103,5.63,N,060310,500,242 억,,3175896,N,N,0,N,00,N
20231201,100506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,0,3,0.00,110606815,48696,69.83,2270,2290,2260,2960,1600,2280,2271.37,6.54,0,24883,2316,2297,2286,2267,2256,2295,2265,243,680,500,1410,5,1,48536642,1107,76.00,2.41,03,0.10,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.63,N,060310,500,242 억,,3175896,N,N,0,N,00,N
20231201,090500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,10,2,0.44,75757755,33378,47.86,2270,2290,2260,2960,1600,2280,2269.69,6.54,0,20778,2316,2297,2286,2267,2256,2295,2265,243,680,500,1410,5,1,48536642,1111,76.33,2.42,03,0.07,30.00,947.00,3460,20230530,-33.82,1930,20230103,18.65,3460,-33.82,20230530,1930,18.65,20230103,3460,-33.82,20230530,1930,18.65,20230103,5.63,N,060310,500,242 억,,3175896,N,N,0,N,00,N