KissMeData/083650/price/prices-20231201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	180	2	2.27	1707429100	213749	115.72	7920	8200	7830	10290	5550	7920	7985.67	1.00	53604	53604	8160	8040	7870	7750	7580	8100	7810	155	2370	500	5540	10	1	30944375	2506	-11.02	4.27	12	0.69	-735.00	1898.00	11670	20230714	-30.59	5740	20221227	41.11	11670	-30.59	20230714	5800	39.66	20230314	11670	-30.59	20230714	5800	39.66	20230314	0.40	N	083650	500	154 억	309814	N	N	126	N	N
3	20231229	150728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	180	2	2.27	1707429100	213749	115.72	7920	8200	7830	10290	5550	7920	7985.67	1.00	53604	53604	8160	8040	7870	7750	7580	8100	7810	155	2370	500	5540	10	1	30944375	2506	-11.02	4.27	12	0.69	-735.00	1898.00	11670	20230714	-30.59	5740	20221227	41.11	11670	-30.59	20230714	5800	39.66	20230314	11670	-30.59	20230714	5800	39.66	20230314	0.40	N	083650	500	154 억	309814	N	N	126	N	N
4	20231229	140728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	180	2	2.27	1707429100	213749	115.72	7920	8200	7830	10290	5550	7920	7985.67	1.00	53604	53604	8160	8040	7870	7750	7580	8100	7810	155	2370	500	5540	10	1	30944375	2506	-11.02	4.27	12	0.69	-735.00	1898.00	11670	20230714	-30.59	5740	20221227	41.11	11670	-30.59	20230714	5800	39.66	20230314	11670	-30.59	20230714	5800	39.66	20230314	0.40	N	083650	500	154 억	309814	N	N	126	N	N
5	20231229	130728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	180	2	2.27	1707429100	213749	115.72	7920	8200	7830	10290	5550	7920	7985.67	1.00	53604	53604	8160	8040	7870	7750	7580	8100	7810	155	2370	500	5540	10	1	30944375	2506	-11.02	4.27	12	0.69	-735.00	1898.00	11670	20230714	-30.59	5740	20221227	41.11	11670	-30.59	20230714	5800	39.66	20230314	11670	-30.59	20230714	5800	39.66	20230314	0.40	N	083650	500	154 억	309814	N	N	126	N	N
6	20231229	120730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	180	2	2.27	1707429100	213749	115.72	7920	8200	7830	10290	5550	7920	7985.67	1.00	53604	53604	8160	8040	7870	7750	7580	8100	7810	155	2370	500	5540	10	1	30944375	2506	-11.02	4.27	12	0.69	-735.00	1898.00	11670	20230714	-30.59	5740	20221227	41.11	11670	-30.59	20230714	5800	39.66	20230314	11670	-30.59	20230714	5800	39.66	20230314	0.40	N	083650	500	154 억	309814	N	N	126	N	N
7	20231229	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	180	2	2.27	1707429100	213749	115.72	7920	8200	7830	10290	5550	7920	7985.67	1.00	53604	53604	8160	8040	7870	7750	7580	8100	7810	155	2370	500	5540	10	1	30944375	2506	-11.02	4.27	12	0.69	-735.00	1898.00	11670	20230714	-30.59	5740	20221227	41.11	11670	-30.59	20230714	5800	39.66	20230314	11670	-30.59	20230714	5800	39.66	20230314	0.40	N	083650	500	154 억	309814	N	N	126	N	N
8	20231229	100704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	180	2	2.27	1707429100	213749	115.72	7920	8200	7830	10290	5550	7920	7985.67	1.00	53604	53604	8160	8040	7870	7750	7580	8100	7810	155	2370	500	5540	10	1	30944375	2506	-11.02	4.27	12	0.69	-735.00	1898.00	11670	20230714	-30.59	5740	20221227	41.11	11670	-30.59	20230714	5800	39.66	20230314	11670	-30.59	20230714	5800	39.66	20230314	0.40	N	083650	500	154 억	309814	N	N	126	N	N
9	20231229	090705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	180	2	2.27	1707429100	213749	115.72	7920	8200	7830	10290	5550	7920	7985.67	1.00	53604	53604	8160	8040	7870	7750	7580	8100	7810	155	2370	500	5540	10	1	30944375	2506	-11.02	4.27	12	0.69	-735.00	1898.00	11670	20230714	-30.59	5740	20221227	41.11	11670	-30.59	20230714	5800	39.66	20230314	11670	-30.59	20230714	5800	39.66	20230314	0.40	N	083650	500	154 억	309814	N	N	126	N	N
10	20231228	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	180	2	2.27	1681485150	210544	113.99	7920	8200	7830	10290	5550	7920	7985.67	0.83	0	53604	8160	8040	7870	7750	7580	8100	7810	155	2370	500	5540	10	1	30944375	2506	-11.02	4.27	12	0.68	-735.00	1898.00	11670	20230714	-30.59	5740	20221227	41.11	11670	-30.59	20230714	5800	39.66	20230314	11670	-30.59	20230714	5800	39.66	20230314	0.40	N	083650	500	154 억	256210	N	N	126	N	N
11	20231228	150704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	90	2	1.14	1200573280	151266	81.89	7920	8020	7830	10290	5550	7920	7936.83	0.83	0	50834	8160	8040	7870	7750	7580	8100	7810	155	2370	500	5540	10	1	30944375	2479	-10.90	4.22	12	0.49	-735.00	1898.00	11670	20230714	-31.36	5740	20221227	39.55	11670	-31.36	20230714	5800	38.10	20230314	11670	-31.36	20230714	5800	38.10	20230314	0.40	N	083650	500	154 억	256210	N	N	76	N	N
12	20231228	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	80	2	1.01	1007856620	127176	68.85	7920	8010	7830	10290	5550	7920	7924.90	0.83	0	46724	8160	8040	7870	7750	7580	8100	7810	155	2370	500	5540	10	1	30944375	2476	-10.88	4.21	12	0.41	-735.00	1898.00	11670	20230714	-31.45	5740	20221227	39.37	11670	-31.45	20230714	5800	37.93	20230314	11670	-31.45	20230714	5800	37.93	20230314	0.40	N	083650	500	154 억	256210	N	N	76	N	N
13	20231228	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	80	2	1.01	854432830	107985	58.46	7920	8000	7830	10290	5550	7920	7912.51	0.83	0	43165	8160	8040	7870	7750	7580	8100	7810	155	2370	500	5540	10	1	30944375	2476	-10.88	4.21	12	0.35	-735.00	1898.00	11670	20230714	-31.45	5740	20221227	39.37	11670	-31.45	20230714	5800	37.93	20230314	11670	-31.45	20230714	5800	37.93	20230314	0.40	N	083650	500	154 억	256210	N	N	76	N	N
14	20231228	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	30	2	0.38	682162430	86371	46.76	7920	7970	7830	10290	5550	7920	7898.05	0.83	0	34804	8160	8040	7870	7750	7580	8100	7810	155	2370	500	5540	10	1	30944375	2460	-10.82	4.19	12	0.28	-735.00	1898.00	11670	20230714	-31.88	5740	20221227	38.50	11670	-31.88	20230714	5800	37.07	20230314	11670	-31.88	20230714	5800	37.07	20230314	0.40	N	083650	500	154 억	256210	N	N	76	N	N
15	20231228	110700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	30	2	0.38	483034500	61291	33.18	7920	7950	7830	10290	5550	7920	7881.00	0.83	0	21631	8160	8040	7870	7750	7580	8100	7810	155	2370	500	5540	10	1	30944375	2460	-10.82	4.19	12	0.20	-735.00	1898.00	11670	20230714	-31.88	5740	20221227	38.50	11670	-31.88	20230714	5800	37.07	20230314	11670	-31.88	20230714	5800	37.07	20230314	0.40	N	083650	500	154 억	256210	N	N	76	N	N
16	20231228	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7880	-40	5	-0.51	240089570	30467	16.49	7920	7950	7830	10290	5550	7920	7880.32	0.83	0	6350	8160	8040	7870	7750	7580	8100	7810	155	2370	500	5540	10	1	30944375	2438	-10.72	4.15	12	0.10	-735.00	1898.00	11670	20230714	-32.48	5740	20221227	37.28	11670	-32.48	20230714	5800	35.86	20230314	11670	-32.48	20230714	5800	35.86	20230314	0.40	N	083650	500	154 억	256210	N	N	76	N	N
17	20231228	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7880	-40	5	-0.51	41188420	5210	2.82	7920	7950	7870	10290	5550	7920	7905.65	0.83	0	147	8160	8040	7870	7750	7580	8100	7810	155	2370	500	5540	10	1	30944375	2438	-10.72	4.15	12	0.02	-735.00	1898.00	11670	20230714	-32.48	5740	20221227	37.28	11670	-32.48	20230714	5800	35.86	20230314	11670	-32.48	20230714	5800	35.86	20230314	0.40	N	083650	500	154 억	256210	N	N	76	N	N
18	20231227	160652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7920	80	2	1.02	1435787920	183466	99.19	7840	7990	7700	10190	5490	7840	7825.60	0.75	0	24039	8240	8040	7860	7660	7480	7950	7570	155	2350	500	5480	10	1	30944375	2451	-10.78	4.17	12	0.59	-735.00	1898.00	11670	20230714	-32.13	5740	20221227	37.98	11670	-32.13	20230714	5800	36.55	20230314	11670	-32.13	20230714	5740	37.98	20221227	0.40	N	083650	500	154 억	232171	N	N	76	N	N
19	20231227	150702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7880	40	2	0.51	1315514770	168250	90.97	7840	7990	7700	10190	5490	7840	7818.81	0.75	0	24209	8240	8040	7860	7660	7480	7950	7570	155	2350	500	5480	10	1	30944375	2438	-10.72	4.15	12	0.54	-735.00	1898.00	11670	20230714	-32.48	5740	20221227	37.28	11670	-32.48	20230714	5800	35.86	20230314	11670	-32.48	20230714	5740	37.28	20221227	0.40	N	083650	500	154 억	232171	N	N	6	N	N
20	20231227	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7750	-90	5	-1.15	1099892250	140703	76.07	7840	7990	7700	10190	5490	7840	7817.12	0.75	0	19235	8240	8040	7860	7660	7480	7950	7570	155	2350	500	5480	10	1	30944375	2398	-10.54	4.08	12	0.45	-735.00	1898.00	11670	20230714	-33.59	5740	20221227	35.02	11670	-33.59	20230714	5800	33.62	20230314	11670	-33.59	20230714	5740	35.02	20221227	0.40	N	083650	500	154 억	232171	N	N	6	N	N
21	20231227	130653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7780	-60	5	-0.77	960868890	122796	66.39	7840	7990	7700	10190	5490	7840	7824.92	0.75	0	18938	8240	8040	7860	7660	7480	7950	7570	155	2350	500	5480	10	1	30944375	2407	-10.59	4.10	12	0.40	-735.00	1898.00	11670	20230714	-33.33	5740	20221227	35.54	11670	-33.33	20230714	5800	34.14	20230314	11670	-33.33	20230714	5740	35.54	20221227	0.40	N	083650	500	154 억	232171	N	N	6	N	N
22	20231227	120654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7750	-90	5	-1.15	681713310	86911	46.99	7840	7990	7740	10190	5490	7840	7843.81	0.75	0	12963	8240	8040	7860	7660	7480	7950	7570	155	2350	500	5480	10	1	30944375	2398	-10.54	4.08	12	0.28	-735.00	1898.00	11670	20230714	-33.59	5740	20221227	35.02	11670	-33.59	20230714	5800	33.62	20230314	11670	-33.59	20230714	5740	35.02	20221227	0.40	N	083650	500	154 억	232171	N	N	6	N	N
23	20231227	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	-30	5	-0.38	559377770	71165	38.48	7840	7990	7750	10190	5490	7840	7860.29	0.75	0	7833	8240	8040	7860	7660	7480	7950	7570	155	2350	500	5480	10	1	30944375	2417	-10.63	4.11	12	0.23	-735.00	1898.00	11670	20230714	-33.08	5740	20221227	36.06	11670	-33.08	20230714	5800	34.66	20230314	11670	-33.08	20230714	5740	36.06	20221227	0.40	N	083650	500	154 억	232171	N	N	6	N	N
24	20231227	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-20	5	-0.26	412629380	52343	28.30	7840	7990	7800	10190	5490	7840	7883.18	0.75	0	4203	8240	8040	7860	7660	7480	7950	7570	155	2350	500	5480	10	1	30944375	2420	-10.64	4.12	12	0.17	-735.00	1898.00	11670	20230714	-32.99	5740	20221227	36.24	11670	-32.99	20230714	5800	34.83	20230314	11670	-32.99	20230714	5740	36.24	20221227	0.40	N	083650	500	154 억	232171	N	N	6	N	N
25	20231227	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	0	3	0.00	45559730	5770	3.12	7840	7980	7840	10190	5490	7840	7895.97	0.75	0	714	8240	8040	7860	7660	7480	7950	7570	155	2350	500	5480	10	1	30944375	2426	-10.67	4.13	12	0.02	-735.00	1898.00	11670	20230714	-32.82	5740	20221227	36.59	11670	-32.82	20230714	5800	35.17	20230314	11670	-32.82	20230714	5740	36.59	20221227	0.40	N	083650	500	154 억	232171	N	N	6	N	N
26	20231226	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	0	3	0.00	1450045960	184540	78.08	8050	8060	7680	10190	5490	7840	7857.64	0.80	0	-13525	8073	7956	7843	7726	7613	8015	7785	155	2350	500	5480	10	1	30944375	2426	-10.67	4.13	12	0.60	-735.00	1898.00	11670	20230714	-32.82	5740	20221227	36.59	11670	-32.82	20230714	5800	35.17	20230314	11670	-32.82	20230714	5740	36.59	20221227	0.39	N	083650	500	154 억	246064	N	N	6	N	N
27	20231226	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-20	5	-0.26	1386191180	176394	74.64	8050	8060	7680	10190	5490	7840	7858.50	0.80	0	-13617	8073	7956	7843	7726	7613	8015	7785	155	2350	500	5480	10	1	30944375	2420	-10.64	4.12	12	0.57	-735.00	1898.00	11670	20230714	-32.99	5740	20221227	36.24	11670	-32.99	20230714	5800	34.83	20230314	11670	-32.99	20230714	5740	36.24	20221227	0.39	N	083650	500	154 억	246064	N	N	17	N	N
28	20231226	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7880	40	2	0.51	1198762550	152600	64.57	8050	8060	7680	10190	5490	7840	7855.59	0.80	0	-14254	8073	7956	7843	7726	7613	8015	7785	155	2350	500	5480	10	1	30944375	2438	-10.72	4.15	12	0.49	-735.00	1898.00	11670	20230714	-32.48	5740	20221227	37.28	11670	-32.48	20230714	5800	35.86	20230314	11670	-32.48	20230714	5740	37.28	20221227	0.39	N	083650	500	154 억	246064	N	N	17	N	N
29	20231226	130658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7920	80	2	1.02	1032650650	131660	55.71	8050	8060	7680	10190	5490	7840	7843.31	0.80	0	-4986	8073	7956	7843	7726	7613	8015	7785	155	2350	500	5480	10	1	30944375	2451	-10.78	4.17	12	0.43	-735.00	1898.00	11670	20230714	-32.13	5740	20221227	37.98	11670	-32.13	20230714	5800	36.55	20230314	11670	-32.13	20230714	5740	37.98	20221227	0.39	N	083650	500	154 억	246064	N	N	17	N	N
30	20231226	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7760	-80	5	-1.02	815158090	103810	43.92	8050	8060	7680	10190	5490	7840	7852.41	0.80	0	-14918	8073	7956	7843	7726	7613	8015	7785	155	2350	500	5480	10	1	30944375	2401	-10.56	4.09	12	0.34	-735.00	1898.00	11670	20230714	-33.50	5740	20221227	35.19	11670	-33.50	20230714	5800	33.79	20230314	11670	-33.50	20230714	5740	35.19	20221227	0.39	N	083650	500	154 억	246064	N	N	17	N	N
31	20231226	110701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	-40	5	-0.51	692900560	88119	37.29	8050	8060	7680	10190	5490	7840	7863.25	0.80	0	-14888	8073	7956	7843	7726	7613	8015	7785	155	2350	500	5480	10	1	30944375	2414	-10.61	4.11	12	0.28	-735.00	1898.00	11670	20230714	-33.16	5740	20221227	35.89	11670	-33.16	20230714	5800	34.48	20230314	11670	-33.16	20230714	5740	35.89	20221227	0.39	N	083650	500	154 억	246064	N	N	17	N	N
32	20231226	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7760	-80	5	-1.02	543307080	68910	29.16	8050	8060	7680	10190	5490	7840	7884.33	0.80	0	-16895	8073	7956	7843	7726	7613	8015	7785	155	2350	500	5480	10	1	30944375	2401	-10.56	4.09	12	0.22	-735.00	1898.00	11670	20230714	-33.50	5740	20221227	35.19	11670	-33.50	20230714	5800	33.79	20230314	11670	-33.50	20230714	5740	35.19	20221227	0.39	N	083650	500	154 억	246064	N	N	17	N	N
33	20231226	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	50	2	0.64	235437860	29456	12.46	8050	8060	7850	10190	5490	7840	7993.15	0.80	0	-14878	8073	7956	7843	7726	7613	8015	7785	155	2350	500	5480	10	1	30944375	2442	-10.73	4.16	12	0.10	-735.00	1898.00	11670	20230714	-32.39	5740	20221227	37.46	11670	-32.39	20230714	5800	36.03	20230314	11670	-32.39	20230714	5740	37.46	20221227	0.39	N	083650	500	154 억	246064	N	N	17	N	N
34	20231222	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	130	2	1.69	1833321790	233959	78.54	7730	7960	7730	10020	5400	7710	7836.08	0.77	0	11847	8183	7946	7753	7516	7323	7850	7420	155	2310	500	5390	10	1	30944375	2426	-10.67	4.13	12	0.76	-735.00	1898.00	11670	20230714	-32.82	5740	20221227	36.59	11670	-32.82	20230714	5800	35.17	20230314	11670	-32.82	20230714	5740	36.59	20221227	0.40	N	083650	500	154 억	237294	N	N	17	N	N
35	20231222	150646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	120	2	1.56	1563607740	199827	67.08	7730	7960	7730	10020	5400	7710	7824.81	0.77	0	17676	8183	7946	7753	7516	7323	7850	7420	155	2310	500	5390	10	1	30944375	2423	-10.65	4.13	12	0.65	-735.00	1898.00	11670	20230714	-32.90	5740	20221227	36.41	11670	-32.90	20230714	5800	35.00	20230314	11670	-32.90	20230714	5740	36.41	20221227	0.40	N	083650	500	154 억	237294	N	N	28	N	N
36	20231222	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	110	2	1.43	1341100930	171259	57.49	7730	7960	7730	10020	5400	7710	7830.83	0.77	0	15227	8183	7946	7753	7516	7323	7850	7420	155	2310	500	5390	10	1	30944375	2420	-10.64	4.12	12	0.55	-735.00	1898.00	11670	20230714	-32.99	5740	20221227	36.24	11670	-32.99	20230714	5800	34.83	20230314	11670	-32.99	20230714	5740	36.24	20221227	0.40	N	083650	500	154 억	237294	N	N	28	N	N
37	20231222	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	160	2	2.08	1085370540	138838	46.61	7730	7960	7730	10020	5400	7710	7817.53	0.77	0	21109	8183	7946	7753	7516	7323	7850	7420	155	2310	500	5390	10	1	30944375	2435	-10.71	4.15	12	0.45	-735.00	1898.00	11670	20230714	-32.56	5740	20221227	37.11	11670	-32.56	20230714	5800	35.69	20230314	11670	-32.56	20230714	5740	37.11	20221227	0.40	N	083650	500	154 억	237294	N	N	28	N	N
38	20231222	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	130	2	1.69	976445150	125024	41.97	7730	7960	7730	10020	5400	7710	7810.06	0.77	0	18603	8183	7946	7753	7516	7323	7850	7420	155	2310	500	5390	10	1	30944375	2426	-10.67	4.13	12	0.40	-735.00	1898.00	11670	20230714	-32.82	5740	20221227	36.59	11670	-32.82	20230714	5800	35.17	20230314	11670	-32.82	20230714	5740	36.59	20221227	0.40	N	083650	500	154 억	237294	N	N	28	N	N
39	20231222	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	100	2	1.30	824783760	105662	35.47	7730	7960	7730	10020	5400	7710	7805.87	0.77	0	12146	8183	7946	7753	7516	7323	7850	7420	155	2310	500	5390	10	1	30944375	2417	-10.63	4.11	12	0.34	-735.00	1898.00	11670	20230714	-33.08	5740	20221227	36.06	11670	-33.08	20230714	5800	34.66	20230314	11670	-33.08	20230714	5740	36.06	20221227	0.40	N	083650	500	154 억	237294	N	N	28	N	N
40	20231222	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7770	60	2	0.78	661049040	84650	28.42	7730	7960	7730	10020	5400	7710	7809.20	0.77	0	17937	8183	7946	7753	7516	7323	7850	7420	155	2310	500	5390	10	1	30944375	2404	-10.57	4.09	12	0.27	-735.00	1898.00	11670	20230714	-33.42	5740	20221227	35.37	11670	-33.42	20230714	5800	33.97	20230314	11670	-33.42	20230714	5740	35.37	20221227	0.40	N	083650	500	154 억	237294	N	N	28	N	N
41	20231222	090645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	130	2	1.69	152444020	19510	6.55	7730	7960	7730	10020	5400	7710	7813.64	0.77	0	6826	8183	7946	7753	7516	7323	7850	7420	155	2310	500	5390	10	1	30944375	2426	-10.67	4.13	12	0.06	-735.00	1898.00	11670	20230714	-32.82	5740	20221227	36.59	11670	-32.82	20230714	5800	35.17	20230314	11670	-32.82	20230714	5740	36.59	20221227	0.40	N	083650	500	154 억	237294	N	N	28	N	N
42	20231221	160641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7710	-190	5	-2.41	2310906380	296669	85.72	7910	7990	7560	10270	5530	7900	7789.22	0.85	-3455	-28883	8246	8072	7896	7722	7546	8160	7810	155	2370	500	5530	10	1	30944375	2386	-10.49	4.06	12	0.96	-735.00	1898.00	11670	20230714	-33.93	5740	20221227	34.32	11670	-33.93	20230714	5800	32.93	20230314	11670	-33.93	20230714	5740	34.32	20221227	0.33	N	083650	500	154 억	262462	N	N	28	N	N
43	20231221	150642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7740	-160	5	-2.03	2252488590	289099	83.54	7910	7990	7560	10270	5530	7900	7791.10	0.85	-3455	-28085	8246	8072	7896	7722	7546	8160	7810	155	2370	500	5530	10	1	30944375	2395	-10.53	4.08	12	0.93	-735.00	1898.00	11670	20230714	-33.68	5740	20221227	34.84	11670	-33.68	20230714	5800	33.45	20230314	11670	-33.68	20230714	5740	34.84	20221227	0.33	N	083650	500	154 억	262462	N	N	477	N	N
44	20231221	140642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7760	-140	5	-1.77	2086661960	267720	77.36	7910	7990	7560	10270	5530	7900	7793.87	0.85	-3455	-17572	8246	8072	7896	7722	7546	8160	7810	155	2370	500	5530	10	1	30944375	2401	-10.56	4.09	12	0.87	-735.00	1898.00	11670	20230714	-33.50	5740	20221227	35.19	11670	-33.50	20230714	5800	33.79	20230314	11670	-33.50	20230714	5740	35.19	20221227	0.33	N	083650	500	154 억	262462	N	N	477	N	N
45	20231221	130641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7690	-210	5	-2.66	1919494480	245950	71.07	7910	7990	7560	10270	5530	7900	7804.09	0.85	-3455	-17009	8246	8072	7896	7722	7546	8160	7810	155	2370	500	5530	10	1	30944375	2380	-10.46	4.05	12	0.79	-735.00	1898.00	11670	20230714	-34.10	5740	20221227	33.97	11670	-34.10	20230714	5800	32.59	20230314	11670	-34.10	20230714	5740	33.97	20221227	0.33	N	083650	500	154 억	262462	N	N	477	N	N
46	20231221	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7720	-180	5	-2.28	1485534450	189261	54.69	7910	7990	7690	10270	5530	7900	7848.91	0.85	-3455	-10087	8246	8072	7896	7722	7546	8160	7810	155	2370	500	5530	10	1	30944375	2389	-10.50	4.07	12	0.61	-735.00	1898.00	11670	20230714	-33.85	5740	20221227	34.49	11670	-33.85	20230714	5800	33.10	20230314	11670	-33.85	20230714	5740	34.49	20221227	0.33	N	083650	500	154 억	262462	N	N	477	N	N
47	20231221	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7720	-180	5	-2.28	1333057880	169577	49.00	7910	7990	7690	10270	5530	7900	7860.89	0.85	-3455	-8866	8246	8072	7896	7722	7546	8160	7810	155	2370	500	5530	10	1	30944375	2389	-10.50	4.07	12	0.55	-735.00	1898.00	11670	20230714	-33.85	5740	20221227	34.49	11670	-33.85	20230714	5800	33.10	20230314	11670	-33.85	20230714	5740	34.49	20221227	0.33	N	083650	500	154 억	262462	N	N	477	N	N
48	20231221	100642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7850	-50	5	-0.63	962305270	121884	35.22	7910	7990	7820	10270	5530	7900	7895.22	0.85	-3455	3529	8246	8072	7896	7722	7546	8160	7810	155	2370	500	5530	10	1	30944375	2429	-10.68	4.14	12	0.39	-735.00	1898.00	11670	20230714	-32.73	5740	20221227	36.76	11670	-32.73	20230714	5800	35.34	20230314	11670	-32.73	20230714	5740	36.76	20221227	0.33	N	083650	500	154 억	262462	N	N	477	N	N
49	20231221	090642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7850	-50	5	-0.63	291611850	37031	10.70	7910	7910	7840	10270	5530	7900	7874.24	0.85	-3455	708	8246	8072	7896	7722	7546	8160	7810	155	2370	500	5530	10	1	30944375	2429	-10.68	4.14	12	0.12	-735.00	1898.00	11670	20230714	-32.73	5740	20221227	36.76	11670	-32.73	20230714	5800	35.34	20230314	11670	-32.73	20230714	5740	36.76	20221227	0.33	N	083650	500	154 억	262462	N	N	477	N	N
50	20231220	160643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	180	2	2.33	2739789610	345426	202.97	7800	8070	7720	10030	5410	7720	7931.63	0.83	0	8575	7913	7816	7653	7556	7393	7865	7605	155	2310	500	5400	10	1	30944375	2445	-10.75	4.16	12	1.12	-735.00	1898.00	11670	20230714	-32.31	5740	20221227	37.63	11670	-32.31	20230714	5800	36.21	20230314	11670	-32.31	20230714	5740	37.63	20221227	0.29	N	083650	500	154 억	256024	N	N	477	N	N
51	20231220	150718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	150	2	1.94	2617538820	329914	193.86	7800	8070	7720	10030	5410	7720	7934.00	0.83	0	10456	7913	7816	7653	7556	7393	7865	7605	155	2310	500	5400	10	1	30944375	2435	-10.71	4.15	12	1.07	-735.00	1898.00	11670	20230714	-32.56	5740	20221227	37.11	11670	-32.56	20230714	5800	35.69	20230314	11670	-32.56	20230714	5740	37.11	20221227	0.29	N	083650	500	154 억	256024	N	N	287	N	N
52	20231220	140725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	220	2	2.85	2306551610	290440	170.66	7800	8070	7720	10030	5410	7720	7941.58	0.83	0	14220	7913	7816	7653	7556	7393	7865	7605	155	2310	500	5400	10	1	30944375	2457	-10.80	4.18	12	0.94	-735.00	1898.00	11670	20230714	-31.96	5740	20221227	38.33	11670	-31.96	20230714	5800	36.90	20230314	11670	-31.96	20230714	5740	38.33	20221227	0.29	N	083650	500	154 억	256024	N	N	287	N	N
53	20231220	130721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	250	2	3.24	2078845550	261889	153.89	7800	8070	7720	10030	5410	7720	7937.89	0.83	0	14381	7913	7816	7653	7556	7393	7865	7605	155	2310	500	5400	10	1	30944375	2466	-10.84	4.20	12	0.85	-735.00	1898.00	11670	20230714	-31.71	5740	20221227	38.85	11670	-31.71	20230714	5800	37.41	20230314	11670	-31.71	20230714	5740	38.85	20221227	0.29	N	083650	500	154 억	256024	N	N	287	N	N
54	20231220	120640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7990	270	2	3.50	1984089650	249981	146.89	7800	8070	7720	10030	5410	7720	7936.96	0.83	0	17754	7913	7816	7653	7556	7393	7865	7605	155	2310	500	5400	10	1	30944375	2472	-10.87	4.21	12	0.81	-735.00	1898.00	11670	20230714	-31.53	5740	20221227	39.20	11670	-31.53	20230714	5800	37.76	20230314	11670	-31.53	20230714	5740	39.20	20221227	0.29	N	083650	500	154 억	256024	N	N	287	N	N
55	20231220	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7990	270	2	3.50	1676155060	211334	124.18	7800	8070	7720	10030	5410	7720	7931.31	0.83	0	22620	7913	7816	7653	7556	7393	7865	7605	155	2310	500	5400	10	1	30944375	2472	-10.87	4.21	12	0.68	-735.00	1898.00	11670	20230714	-31.53	5740	20221227	39.20	11670	-31.53	20230714	5800	37.76	20230314	11670	-31.53	20230714	5740	39.20	20221227	0.29	N	083650	500	154 억	256024	N	N	287	N	N
56	20231220	100642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	300	2	3.89	1051239820	133314	78.34	7800	8030	7720	10030	5410	7720	7885.44	0.83	0	16625	7913	7816	7653	7556	7393	7865	7605	155	2310	500	5400	10	1	30944375	2482	-10.91	4.23	12	0.43	-735.00	1898.00	11670	20230714	-31.28	5740	20221227	39.72	11670	-31.28	20230714	5800	38.28	20230314	11670	-31.28	20230714	5740	39.72	20221227	0.29	N	083650	500	154 억	256024	N	N	287	N	N
57	20231220	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7720	0	3	0.00	103920730	13354	7.85	7800	7800	7720	10030	5410	7720	7781.99	0.83	0	-2690	7913	7816	7653	7556	7393	7865	7605	155	2310	500	5400	10	1	30944375	2389	-10.50	4.07	12	0.04	-735.00	1898.00	11670	20230714	-33.85	5740	20221227	34.49	11670	-33.85	20230714	5800	33.10	20230314	11670	-33.85	20230714	5740	34.49	20221227	0.29	N	083650	500	154 억	256024	N	N	287	N	N
58	20231219	160641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7720	120	2	1.58	1296184030	169782	75.19	7570	7750	7490	9880	5320	7600	7634.40	0.90	0	-20701	7873	7736	7543	7406	7213	7805	7475	155	2280	500	5320	10	1	30944375	2389	-10.50	4.07	12	0.55	-735.00	1898.00	11670	20230714	-33.85	5740	20221227	34.49	11670	-33.85	20230714	5800	33.10	20230314	11670	-33.85	20230714	5740	34.49	20221227	0.30	N	083650	500	154 억	277083	N	N	287	N	N
59	20231219	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7700	100	2	1.32	1168326710	153202	67.85	7570	7750	7490	9880	5320	7600	7626.05	0.90	0	-15156	7873	7736	7543	7406	7213	7805	7475	155	2280	500	5320	10	1	30944375	2383	-10.48	4.06	12	0.50	-735.00	1898.00	11670	20230714	-34.02	5740	20221227	34.15	11670	-34.02	20230714	5800	32.76	20230314	11670	-34.02	20230714	5740	34.15	20221227	0.30	N	083650	500	154 억	277083	N	N	400	N	N
60	20231219	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7740	140	2	1.84	933643660	122752	54.36	7570	7750	7490	9880	5320	7600	7605.93	0.90	0	-4481	7873	7736	7543	7406	7213	7805	7475	155	2280	500	5320	10	1	30944375	2395	-10.53	4.08	12	0.40	-735.00	1898.00	11670	20230714	-33.68	5740	20221227	34.84	11670	-33.68	20230714	5800	33.45	20230314	11670	-33.68	20230714	5740	34.84	20221227	0.30	N	083650	500	154 억	277083	N	N	400	N	N
61	20231219	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7610	10	2	0.13	517842020	68766	30.45	7570	7610	7490	9880	5320	7600	7530.50	0.90	0	-9708	7873	7736	7543	7406	7213	7805	7475	155	2280	500	5320	10	1	30944375	2355	-10.35	4.01	12	0.22	-735.00	1898.00	11670	20230714	-34.79	5740	20221227	32.58	11670	-34.79	20230714	5800	31.21	20230314	11670	-34.79	20230714	5740	32.58	20221227	0.30	N	083650	500	154 억	277083	N	N	400	N	N
62	20231219	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7520	-80	5	-1.05	443831920	58940	26.10	7570	7610	7490	9880	5320	7600	7530.23	0.90	0	-8560	7873	7736	7543	7406	7213	7805	7475	155	2280	500	5320	10	1	30944375	2327	-10.23	3.96	12	0.19	-735.00	1898.00	11670	20230714	-35.56	5740	20221227	31.01	11670	-35.56	20230714	5800	29.66	20230314	11670	-35.56	20230714	5740	31.01	20221227	0.30	N	083650	500	154 억	277083	N	N	400	N	N
63	20231219	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7540	-60	5	-0.79	418054630	55517	24.59	7570	7610	7490	9880	5320	7600	7530.21	0.90	0	-7456	7873	7736	7543	7406	7213	7805	7475	155	2280	500	5320	10	1	30944375	2333	-10.26	3.97	12	0.18	-735.00	1898.00	11670	20230714	-35.39	5740	20221227	31.36	11670	-35.39	20230714	5800	30.00	20230314	11670	-35.39	20230714	5740	31.36	20221227	0.30	N	083650	500	154 억	277083	N	N	400	N	N
64	20231219	100640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7500	-100	5	-1.32	300668420	39960	17.70	7570	7610	7490	9880	5320	7600	7524.23	0.90	0	-6183	7873	7736	7543	7406	7213	7805	7475	155	2280	500	5320	10	1	30944375	2321	-10.20	3.95	12	0.13	-735.00	1898.00	11670	20230714	-35.73	5740	20221227	30.66	11670	-35.73	20230714	5800	29.31	20230314	11670	-35.73	20230714	5740	30.66	20221227	0.30	N	083650	500	154 억	277083	N	N	400	N	N
65	20231219	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7550	-50	5	-0.66	21009180	2782	1.23	7570	7570	7520	9880	5320	7600	7551.83	0.90	0	268	7873	7736	7543	7406	7213	7805	7475	155	2280	500	5320	10	1	30944375	2336	-10.27	3.98	12	0.01	-735.00	1898.00	11670	20230714	-35.30	5740	20221227	31.53	11670	-35.30	20230714	5800	30.17	20230314	11670	-35.30	20230714	5740	31.53	20221227	0.30	N	083650	500	154 억	277083	N	N	400	N	N
66	20231218	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	160	2	2.15	1688277230	225098	133.28	7490	7680	7350	9670	5210	7440	7500.08	0.79	0	32619	7613	7526	7413	7326	7213	7470	7270	155	2230	500	5200	10	1	30944375	2352	-10.34	4.00	12	0.73	-735.00	1898.00	11670	20230714	-34.88	5740	20221227	32.40	11670	-34.88	20230714	5800	31.03	20230314	11670	-34.88	20230714	5740	32.40	20221227	0.31	N	083650	500	154 억	244489	N	N	400	N	N
67	20231218	150640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	130	2	1.75	1527775800	203969	120.77	7490	7680	7350	9670	5210	7440	7490.24	0.79	0	33583	7613	7526	7413	7326	7213	7470	7270	155	2230	500	5200	10	1	30944375	2342	-10.30	3.99	12	0.66	-735.00	1898.00	11670	20230714	-35.13	5740	20221227	31.88	11670	-35.13	20230714	5800	30.52	20230314	11670	-35.13	20230714	5740	31.88	20221227	0.31	N	083650	500	154 억	244489	N	N	21	N	N
68	20231218	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7580	140	2	1.88	1143205370	153532	90.91	7490	7620	7350	9670	5210	7440	7446.04	0.79	0	31203	7613	7526	7413	7326	7213	7470	7270	155	2230	500	5200	10	1	30944375	2346	-10.31	3.99	12	0.50	-735.00	1898.00	11670	20230714	-35.05	5740	20221227	32.06	11670	-35.05	20230714	5800	30.69	20230314	11670	-35.05	20230714	5740	32.06	20221227	0.31	N	083650	500	154 억	244489	N	N	21	N	N
69	20231218	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	0	3	0.00	657157890	88906	52.64	7490	7490	7350	9670	5210	7440	7391.60	0.79	0	-4068	7613	7526	7413	7326	7213	7470	7270	155	2230	500	5200	10	1	30944375	2302	-10.12	3.92	12	0.29	-735.00	1898.00	11670	20230714	-36.25	5740	20221227	29.62	11670	-36.25	20230714	5800	28.28	20230314	11670	-36.25	20230714	5740	29.62	20221227	0.31	N	083650	500	154 억	244489	N	N	21	N	N
70	20231218	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-70	5	-0.94	588938920	79694	47.19	7490	7490	7350	9670	5210	7440	7390.00	0.79	0	-3943	7613	7526	7413	7326	7213	7470	7270	155	2230	500	5200	10	1	30944375	2281	-10.03	3.88	12	0.26	-735.00	1898.00	11670	20230714	-36.85	5740	20221227	28.40	11670	-36.85	20230714	5800	27.07	20230314	11670	-36.85	20230714	5740	28.40	20221227	0.31	N	083650	500	154 억	244489	N	N	21	N	N
71	20231218	110637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	-50	5	-0.67	518921120	70216	41.58	7490	7490	7350	9670	5210	7440	7390.35	0.79	0	-5236	7613	7526	7413	7326	7213	7470	7270	155	2230	500	5200	10	1	30944375	2287	-10.05	3.89	12	0.23	-735.00	1898.00	11670	20230714	-36.68	5740	20221227	28.75	11670	-36.68	20230714	5800	27.41	20230314	11670	-36.68	20230714	5740	28.75	20221227	0.31	N	083650	500	154 억	244489	N	N	21	N	N
72	20231218	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	-50	5	-0.67	363280930	49091	29.07	7490	7490	7350	9670	5210	7440	7400.15	0.79	0	-6896	7613	7526	7413	7326	7213	7470	7270	155	2230	500	5200	10	1	30944375	2287	-10.05	3.89	12	0.16	-735.00	1898.00	11670	20230714	-36.68	5740	20221227	28.75	11670	-36.68	20230714	5800	27.41	20230314	11670	-36.68	20230714	5740	28.75	20221227	0.31	N	083650	500	154 억	244489	N	N	21	N	N
73	20231218	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	-40	5	-0.54	72647660	9785	5.79	7490	7490	7370	9670	5210	7440	7424.39	0.79	0	-6432	7613	7526	7413	7326	7213	7470	7270	155	2230	500	5200	10	1	30944375	2290	-10.07	3.90	12	0.03	-735.00	1898.00	11670	20230714	-36.59	5740	20221227	28.92	11670	-36.59	20230714	5800	27.59	20230314	11670	-36.59	20230714	5740	28.92	20221227	0.31	N	083650	500	154 억	244489	N	N	21	N	N
74	20231215	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	-10	5	-0.13	1249659980	168694	75.96	7460	7500	7300	9680	5220	7450	7407.84	0.82	0	-8116	7590	7520	7410	7340	7230	7555	7375	155	2230	500	5210	10	1	30944375	2302	-10.12	3.92	12	0.55	-735.00	1898.00	11670	20230714	-36.25	5740	20221227	29.62	11670	-36.25	20230714	5800	28.28	20230314	11670	-36.25	20230714	5740	29.62	20221227	0.32	N	083650	500	154 억	255166	N	N	21	N	N
75	20231215	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	-10	5	-0.13	1203725510	162522	73.18	7460	7500	7300	9680	5220	7450	7406.54	0.82	0	-10153	7590	7520	7410	7340	7230	7555	7375	155	2230	500	5210	10	1	30944375	2302	-10.12	3.92	12	0.53	-735.00	1898.00	11670	20230714	-36.25	5740	20221227	29.62	11670	-36.25	20230714	5800	28.28	20230314	11670	-36.25	20230714	5740	29.62	20221227	0.32	N	083650	500	154 억	255166	N	N	2	N	N
76	20231215	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	10	2	0.13	1059297790	143081	64.43	7460	7500	7300	9680	5220	7450	7403.48	0.82	0	-6836	7590	7520	7410	7340	7230	7555	7375	155	2230	500	5210	10	1	30944375	2308	-10.15	3.93	12	0.46	-735.00	1898.00	11670	20230714	-36.08	5740	20221227	29.97	11670	-36.08	20230714	5800	28.62	20230314	11670	-36.08	20230714	5740	29.97	20221227	0.32	N	083650	500	154 억	255166	N	N	2	N	N
77	20231215	130633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	-50	5	-0.67	861078010	116455	52.44	7460	7470	7300	9680	5220	7450	7394.08	0.82	0	-1992	7590	7520	7410	7340	7230	7555	7375	155	2230	500	5210	10	1	30944375	2290	-10.07	3.90	12	0.38	-735.00	1898.00	11670	20230714	-36.59	5740	20221227	28.92	11670	-36.59	20230714	5800	27.59	20230314	11670	-36.59	20230714	5740	28.92	20221227	0.32	N	083650	500	154 억	255166	N	N	2	N	N
78	20231215	120634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	-60	5	-0.81	755817640	102232	46.03	7460	7470	7300	9680	5220	7450	7393.16	0.82	0	1145	7590	7520	7410	7340	7230	7555	7375	155	2230	500	5210	10	1	30944375	2287	-10.05	3.89	12	0.33	-735.00	1898.00	11670	20230714	-36.68	5740	20221227	28.75	11670	-36.68	20230714	5800	27.41	20230314	11670	-36.68	20230714	5740	28.75	20221227	0.32	N	083650	500	154 억	255166	N	N	2	N	N
79	20231215	110629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-80	5	-1.07	496232710	67216	30.27	7460	7460	7300	9680	5220	7450	7382.66	0.82	0	3401	7590	7520	7410	7340	7230	7555	7375	155	2230	500	5210	10	1	30944375	2281	-10.03	3.88	12	0.22	-735.00	1898.00	11670	20230714	-36.85	5740	20221227	28.40	11670	-36.85	20230714	5800	27.07	20230314	11670	-36.85	20230714	5740	28.40	20221227	0.32	N	083650	500	154 억	255166	N	N	2	N	N
80	20231215	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7420	-30	5	-0.40	247750980	33433	15.05	7460	7460	7370	9680	5220	7450	7410.37	0.82	0	4894	7590	7520	7410	7340	7230	7555	7375	155	2230	500	5210	10	1	30944375	2296	-10.10	3.91	12	0.11	-735.00	1898.00	11670	20230714	-36.42	5740	20221227	29.27	11670	-36.42	20230714	5800	27.93	20230314	11670	-36.42	20230714	5740	29.27	20221227	0.32	N	083650	500	154 억	255166	N	N	2	N	N
81	20231215	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7410	-40	5	-0.54	38790710	5230	2.35	7460	7460	7380	9680	5220	7450	7416.96	0.82	0	-76	7590	7520	7410	7340	7230	7555	7375	155	2230	500	5210	10	1	30944375	2293	-10.08	3.90	12	0.02	-735.00	1898.00	11670	20230714	-36.50	5740	20221227	29.09	11670	-36.50	20230714	5800	27.76	20230314	11670	-36.50	20230714	5740	29.09	20221227	0.32	N	083650	500	154 억	255166	N	N	2	N	N
82	20231214	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	150	2	2.05	1627202810	220619	121.78	7360	7480	7300	9490	5110	7300	7375.52	0.76	0	19337	7606	7452	7356	7202	7106	7405	7155	155	2190	500	5110	10	1	30944375	2305	-10.14	3.93	12	0.71	-735.00	1898.00	11670	20230714	-36.16	5740	20221227	29.79	11670	-36.16	20230714	5800	28.45	20230314	11670	-36.16	20230714	5740	29.79	20221227	0.29	N	083650	500	154 억	235981	N	N	2	N	N
83	20231214	150654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7430	130	2	1.78	1490606070	202257	111.64	7360	7480	7300	9490	5110	7300	7369.86	0.76	0	19417	7606	7452	7356	7202	7106	7405	7155	155	2190	500	5110	10	1	30944375	2299	-10.11	3.91	12	0.65	-735.00	1898.00	11670	20230714	-36.33	5740	20221227	29.44	11670	-36.33	20230714	5800	28.10	20230314	11670	-36.33	20230714	5740	29.44	20221227	0.29	N	083650	500	154 억	235981	N	N	0	N	N
84	20231214	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7410	110	2	1.51	1119947970	152406	84.12	7360	7450	7300	9490	5110	7300	7348.45	0.76	0	27982	7606	7452	7356	7202	7106	7405	7155	155	2190	500	5110	10	1	30944375	2293	-10.08	3.90	12	0.49	-735.00	1898.00	11670	20230714	-36.50	5740	20221227	29.09	11670	-36.50	20230714	5800	27.76	20230314	11670	-36.50	20230714	5740	29.09	20221227	0.29	N	083650	500	154 억	235981	N	N	0	N	N
85	20231214	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7320	20	2	0.27	754249090	102857	56.77	7360	7400	7300	9490	5110	7300	7332.99	0.76	0	9583	7606	7452	7356	7202	7106	7405	7155	155	2190	500	5110	10	1	30944375	2265	-9.96	3.86	12	0.33	-735.00	1898.00	11670	20230714	-37.28	5740	20221227	27.53	11670	-37.28	20230714	5800	26.21	20230314	11670	-37.28	20230714	5740	27.53	20221227	0.29	N	083650	500	154 억	235981	N	N	0	N	N
86	20231214	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7330	30	2	0.41	658189870	89751	49.54	7360	7400	7300	9490	5110	7300	7333.51	0.76	0	7352	7606	7452	7356	7202	7106	7405	7155	155	2190	500	5110	10	1	30944375	2268	-9.97	3.86	12	0.29	-735.00	1898.00	11670	20230714	-37.19	5740	20221227	27.70	11670	-37.19	20230714	5800	26.38	20230314	11670	-37.19	20230714	5740	27.70	20221227	0.29	N	083650	500	154 억	235981	N	N	0	N	N
87	20231214	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	90	2	1.23	516864160	70480	38.90	7360	7400	7300	9490	5110	7300	7333.49	0.76	0	7209	7606	7452	7356	7202	7106	7405	7155	155	2190	500	5110	10	1	30944375	2287	-10.05	3.89	12	0.23	-735.00	1898.00	11670	20230714	-36.68	5740	20221227	28.75	11670	-36.68	20230714	5800	27.41	20230314	11670	-36.68	20230714	5740	28.75	20221227	0.29	N	083650	500	154 억	235981	N	N	0	N	N
88	20231214	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7330	30	2	0.41	271992300	37059	20.46	7360	7390	7300	9490	5110	7300	7339.44	0.76	0	-915	7606	7452	7356	7202	7106	7405	7155	155	2190	500	5110	10	1	30944375	2268	-9.97	3.86	12	0.12	-735.00	1898.00	11670	20230714	-37.19	5740	20221227	27.70	11670	-37.19	20230714	5800	26.38	20230314	11670	-37.19	20230714	5740	27.70	20221227	0.29	N	083650	500	154 억	235981	N	N	0	N	N
89	20231214	090606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7340	40	2	0.55	93180410	12652	6.98	7360	7390	7340	9490	5110	7300	7364.88	0.76	0	619	7606	7452	7356	7202	7106	7405	7155	155	2190	500	5110	10	1	30944375	2271	-9.99	3.87	12	0.04	-735.00	1898.00	11670	20230714	-37.10	5740	20221227	27.87	11670	-37.10	20230714	5800	26.55	20230314	11670	-37.10	20230714	5740	27.87	20221227	0.29	N	083650	500	154 억	235981	N	N	0	N	N
90	20231213	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7300	-120	5	-1.62	1330891940	180629	70.49	7490	7510	7260	9640	5200	7420	7368.01	0.80	0	-13141	7693	7556	7383	7246	7073	7625	7315	155	2220	500	5190	10	1	30944375	2259	-9.93	3.85	12	0.58	-735.00	1898.00	11670	20230714	-37.45	5740	20221227	27.18	11670	-37.45	20230714	5800	25.86	20230314	11670	-37.45	20230714	5740	27.18	20221227	0.29	N	083650	500	154 억	248868	N	N	0	N	N
91	20231213	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7320	-100	5	-1.35	1139751910	154434	60.27	7490	7510	7310	9640	5200	7420	7380.11	0.80	0	13	7693	7556	7383	7246	7073	7625	7315	155	2220	500	5190	10	1	30944375	2265	-9.96	3.86	12	0.50	-735.00	1898.00	11670	20230714	-37.28	5740	20221227	27.53	11670	-37.28	20230714	5800	26.21	20230314	11670	-37.28	20230714	5740	27.53	20221227	0.29	N	083650	500	154 억	248868	N	N	0	N	N
92	20231213	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7340	-80	5	-1.08	967270660	130931	51.10	7490	7510	7310	9640	5200	7420	7387.56	0.80	0	6466	7693	7556	7383	7246	7073	7625	7315	155	2220	500	5190	10	1	30944375	2271	-9.99	3.87	12	0.42	-735.00	1898.00	11670	20230714	-37.10	5740	20221227	27.87	11670	-37.10	20230714	5800	26.55	20230314	11670	-37.10	20230714	5740	27.87	20221227	0.29	N	083650	500	154 억	248868	N	N	0	N	N
93	20231213	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-50	5	-0.67	813926130	110066	42.96	7490	7510	7310	9640	5200	7420	7394.82	0.80	0	7498	7693	7556	7383	7246	7073	7625	7315	155	2220	500	5190	10	1	30944375	2281	-10.03	3.88	12	0.36	-735.00	1898.00	11670	20230714	-36.85	5740	20221227	28.40	11670	-36.85	20230714	5800	27.07	20230314	11670	-36.85	20230714	5740	28.40	20221227	0.29	N	083650	500	154 억	248868	N	N	0	N	N
94	20231213	120642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-50	5	-0.67	762891290	103137	40.25	7490	7510	7310	9640	5200	7420	7396.81	0.80	0	7492	7693	7556	7383	7246	7073	7625	7315	155	2220	500	5190	10	1	30944375	2281	-10.03	3.88	12	0.33	-735.00	1898.00	11670	20230714	-36.85	5740	20221227	28.40	11670	-36.85	20230714	5800	27.07	20230314	11670	-36.85	20230714	5740	28.40	20221227	0.29	N	083650	500	154 억	248868	N	N	0	N	N
95	20231213	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	-30	5	-0.40	694187200	93825	36.62	7490	7510	7310	9640	5200	7420	7398.68	0.80	0	9459	7693	7556	7383	7246	7073	7625	7315	155	2220	500	5190	10	1	30944375	2287	-10.05	3.89	12	0.30	-735.00	1898.00	11670	20230714	-36.68	5740	20221227	28.75	11670	-36.68	20230714	5800	27.41	20230314	11670	-36.68	20230714	5740	28.75	20221227	0.29	N	083650	500	154 억	248868	N	N	0	N	N
96	20231213	100646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	-40	5	-0.54	583208190	78798	30.75	7490	7510	7310	9640	5200	7420	7401.24	0.80	0	6671	7693	7556	7383	7246	7073	7625	7315	155	2220	500	5190	10	1	30944375	2284	-10.04	3.89	12	0.25	-735.00	1898.00	11670	20230714	-36.76	5740	20221227	28.57	11670	-36.76	20230714	5800	27.24	20230314	11670	-36.76	20230714	5740	28.57	20221227	0.29	N	083650	500	154 억	248868	N	N	0	N	N
97	20231213	090638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	-40	5	-0.54	231379250	31024	12.11	7490	7510	7380	9640	5200	7420	7458.44	0.80	0	-914	7693	7556	7383	7246	7073	7625	7315	155	2220	500	5190	10	1	30944375	2284	-10.04	3.89	12	0.10	-735.00	1898.00	11670	20230714	-36.76	5740	20221227	28.57	11670	-36.76	20230714	5800	27.24	20230314	11670	-36.76	20230714	5740	28.57	20221227	0.29	N	083650	500	154 억	248868	N	N	0	N	N
98	20231212	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7420	140	2	1.92	1840821990	250089	151.20	7400	7520	7210	9460	5100	7280	7360.66	0.81	0	-607	7533	7406	7243	7116	6953	7470	7180	155	2180	500	5090	10	1	30944375	2296	-10.10	3.91	12	0.81	-735.00	1898.00	11670	20230714	-36.42	5740	20221227	29.27	11670	-36.42	20230714	5800	27.93	20230314	11670	-36.42	20230714	5740	29.27	20221227	0.28	N	083650	500	154 억	249501	N	N	0	N	N
99	20231212	150622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7420	140	2	1.92	1672630510	227385	137.47	7400	7520	7210	9460	5100	7280	7355.94	0.81	0	-3346	7533	7406	7243	7116	6953	7470	7180	155	2180	500	5090	10	1	30944375	2296	-10.10	3.91	12	0.73	-735.00	1898.00	11670	20230714	-36.42	5740	20221227	29.27	11670	-36.42	20230714	5800	27.93	20230314	11670	-36.42	20230714	5740	29.27	20221227	0.28	N	083650	500	154 억	249501	N	N	0	N	N
100	20231212	140551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	120	2	1.65	1261660060	171813	103.87	7400	7520	7210	9460	5100	7280	7343.22	0.81	0	-8519	7533	7406	7243	7116	6953	7470	7180	155	2180	500	5090	10	1	30944375	2290	-10.07	3.90	12	0.56	-735.00	1898.00	11670	20230714	-36.59	5740	20221227	28.92	11670	-36.59	20230714	5800	27.59	20230314	11670	-36.59	20230714	5740	28.92	20221227	0.28	N	083650	500	154 억	249501	N	N	0	N	N
101	20231212	130549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7250	-30	5	-0.41	1012282200	137852	83.34	7400	7520	7210	9460	5100	7280	7343.25	0.81	0	-15605	7533	7406	7243	7116	6953	7470	7180	155	2180	500	5090	10	1	30944375	2243	-9.86	3.82	12	0.45	-735.00	1898.00	11670	20230714	-37.87	5740	20221227	26.31	11670	-37.87	20230714	5800	25.00	20230314	11670	-37.87	20230714	5740	26.31	20221227	0.28	N	083650	500	154 억	249501	N	N	0	N	N
102	20231212	120547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7270	-10	5	-0.14	959471840	130571	78.94	7400	7520	7210	9460	5100	7280	7348.28	0.81	0	-13084	7533	7406	7243	7116	6953	7470	7180	155	2180	500	5090	10	1	30944375	2250	-9.89	3.83	12	0.42	-735.00	1898.00	11670	20230714	-37.70	5740	20221227	26.66	11670	-37.70	20230714	5800	25.34	20230314	11670	-37.70	20230714	5740	26.66	20221227	0.28	N	083650	500	154 억	249501	N	N	0	N	N
103	20231212	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7310	30	2	0.41	884237750	120216	72.68	7400	7520	7210	9460	5100	7280	7355.41	0.81	0	-12449	7533	7406	7243	7116	6953	7470	7180	155	2180	500	5090	10	1	30944375	2262	-9.95	3.85	12	0.39	-735.00	1898.00	11670	20230714	-37.36	5740	20221227	27.35	11670	-37.36	20230714	5800	26.03	20230314	11670	-37.36	20230714	5740	27.35	20221227	0.28	N	083650	500	154 억	249501	N	N	0	N	N
104	20231212	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	100	2	1.37	797753540	108403	65.54	7400	7520	7210	9460	5100	7280	7359.15	0.81	0	-12816	7533	7406	7243	7116	6953	7470	7180	155	2180	500	5090	10	1	30944375	2284	-10.04	3.89	12	0.35	-735.00	1898.00	11670	20230714	-36.76	5740	20221227	28.57	11670	-36.76	20230714	5800	27.24	20230314	11670	-36.76	20230714	5740	28.57	20221227	0.28	N	083650	500	154 억	249501	N	N	0	N	N
105	20231212	090617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7430	150	2	2.06	306574950	41376	25.02	7400	7520	7350	9460	5100	7280	7409.49	0.81	0	-7771	7533	7406	7243	7116	6953	7470	7180	155	2180	500	5090	10	1	30944375	2299	-10.11	3.91	12	0.13	-735.00	1898.00	11670	20230714	-36.33	5740	20221227	29.44	11670	-36.33	20230714	5800	28.10	20230314	11670	-36.33	20230714	5740	29.44	20221227	0.28	N	083650	500	154 억	249501	N	N	0	N	N
106	20231211	160619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7280	160	2	2.25	1123223440	155671	93.36	7200	7370	7080	9250	4990	7120	7215.29	0.94	70833	26994	7413	7266	7183	7036	6953	7225	6995	155	2130	500	4980	10	1	30944375	2253	-9.90	3.84	12	0.50	-735.00	1898.00	11670	20230714	-37.62	5740	20221227	26.83	11670	-37.62	20230714	5800	25.52	20230314	11670	-37.62	20230714	5740	26.83	20221227	0.30	N	083650	500	154 억	291011	N	N	0	N	N
107	20231211	150616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7300	180	2	2.53	1084836300	150405	90.21	7200	7370	7080	9250	4990	7120	7212.77	0.94	70833	28546	7413	7266	7183	7036	6953	7225	6995	155	2130	500	4980	10	1	30944375	2259	-9.93	3.85	12	0.49	-735.00	1898.00	11670	20230714	-37.45	5740	20221227	27.18	11670	-37.45	20230714	5800	25.86	20230314	11670	-37.45	20230714	5740	27.18	20221227	0.30	N	083650	500	154 억	291011	N	N	0	N	N
108	20231211	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7240	120	2	1.69	704497260	98341	58.98	7200	7290	7080	9250	4990	7120	7163.82	0.94	70833	16407	7413	7266	7183	7036	6953	7225	6995	155	2130	500	4980	10	1	30944375	2240	-9.85	3.81	12	0.32	-735.00	1898.00	11670	20230714	-37.96	5740	20221227	26.13	11670	-37.96	20230714	5800	24.83	20230314	11670	-37.96	20230714	5740	26.13	20221227	0.30	N	083650	500	154 억	291011	N	N	0	N	N
109	20231211	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7130	10	2	0.14	364619390	51163	30.69	7200	7200	7080	9250	4990	7120	7126.62	0.94	70833	-921	7413	7266	7183	7036	6953	7225	6995	155	2130	500	4980	10	1	30944375	2206	-9.70	3.76	12	0.17	-735.00	1898.00	11670	20230714	-38.90	5740	20221227	24.22	11670	-38.90	20230714	5800	22.93	20230314	11670	-38.90	20230714	5740	24.22	20221227	0.30	N	083650	500	154 억	291011	N	N	0	N	N
110	20231211	120616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7130	10	2	0.14	313855340	44029	26.41	7200	7200	7080	9250	4990	7120	7128.38	0.94	70833	-965	7413	7266	7183	7036	6953	7225	6995	155	2130	500	4980	10	1	30944375	2206	-9.70	3.76	12	0.14	-735.00	1898.00	11670	20230714	-38.90	5740	20221227	24.22	11670	-38.90	20230714	5800	22.93	20230314	11670	-38.90	20230714	5740	24.22	20221227	0.30	N	083650	500	154 억	291011	N	N	0	N	N
111	20231211	110615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7150	30	2	0.42	259257930	36385	21.82	7200	7200	7080	9250	4990	7120	7125.41	0.94	70833	-1010	7413	7266	7183	7036	6953	7225	6995	155	2130	500	4980	10	1	30944375	2213	-9.73	3.77	12	0.12	-735.00	1898.00	11670	20230714	-38.73	5740	20221227	24.56	11670	-38.73	20230714	5800	23.28	20230314	11670	-38.73	20230714	5740	24.56	20221227	0.30	N	083650	500	154 억	291011	N	N	0	N	N
112	20231211	100613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	-20	5	-0.28	179126220	25151	15.08	7200	7200	7080	9250	4990	7120	7122.03	0.94	70833	-2883	7413	7266	7183	7036	6953	7225	6995	155	2130	500	4980	10	1	30944375	2197	-9.66	3.74	12	0.08	-735.00	1898.00	11670	20230714	-39.16	5740	20221227	23.69	11670	-39.16	20230714	5800	22.41	20230314	11670	-39.16	20230714	5740	23.69	20221227	0.30	N	083650	500	154 억	291011	N	N	0	N	N
113	20231211	090613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	0	3	0.00	51518680	7208	4.32	7200	7200	7100	9250	4990	7120	7147.43	0.94	70833	-2524	7413	7266	7183	7036	6953	7225	6995	155	2130	500	4980	10	1	30944375	2203	-9.69	3.75	12	0.02	-735.00	1898.00	11670	20230714	-38.99	5740	20221227	24.04	11670	-38.99	20230714	5800	22.76	20230314	11670	-38.99	20230714	5740	24.04	20221227	0.30	N	083650	500	154 억	291011	N	N	0	N	N
114	20231208	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	-230	5	-3.13	1180317660	165035	63.18	7320	7330	7100	9550	5150	7350	7151.92	0.94	0	-75079	7743	7546	7253	7056	6763	7645	7155	155	2200	500	5140	10	1	30944375	2203	-9.69	3.75	12	0.53	-735.00	1898.00	11670	20230714	-38.99	5740	20221227	24.04	11670	-38.99	20230714	5800	22.76	20230314	11670	-38.99	20230714	5740	24.04	20221227	0.33	N	083650	500	154 억	291011	N	N	0	N	N
115	20231208	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7130	-220	5	-2.99	1137777310	159061	60.90	7320	7330	7100	9550	5150	7350	7153.09	0.94	0	-71329	7743	7546	7253	7056	6763	7645	7155	155	2200	500	5140	10	1	30944375	2206	-9.70	3.76	12	0.51	-735.00	1898.00	11670	20230714	-38.90	5740	20221227	24.22	11670	-38.90	20230714	5800	22.93	20230314	11670	-38.90	20230714	5740	24.22	20221227	0.33	N	083650	500	154 억	291011	N	N	0	N	N
116	20231208	140607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	-230	5	-3.13	951817030	132932	50.89	7320	7330	7100	9550	5150	7350	7160.18	0.94	0	-56085	7743	7546	7253	7056	6763	7645	7155	155	2200	500	5140	10	1	30944375	2203	-9.69	3.75	12	0.43	-735.00	1898.00	11670	20230714	-38.99	5740	20221227	24.04	11670	-38.99	20230714	5800	22.76	20230314	11670	-38.99	20230714	5740	24.04	20221227	0.33	N	083650	500	154 억	291011	N	N	0	N	N
117	20231208	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7140	-210	5	-2.86	838392160	117020	44.80	7320	7330	7100	9550	5150	7350	7164.52	0.94	0	-48216	7743	7546	7253	7056	6763	7645	7155	155	2200	500	5140	10	1	30944375	2209	-9.71	3.76	12	0.38	-735.00	1898.00	11670	20230714	-38.82	5740	20221227	24.39	11670	-38.82	20230714	5800	23.10	20230314	11670	-38.82	20230714	5740	24.39	20221227	0.33	N	083650	500	154 억	291011	N	N	0	N	N
118	20231208	120605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7130	-220	5	-2.99	727613940	101451	38.84	7320	7330	7100	9550	5150	7350	7172.07	0.94	0	-41027	7743	7546	7253	7056	6763	7645	7155	155	2200	500	5140	10	1	30944375	2206	-9.70	3.76	12	0.33	-735.00	1898.00	11670	20230714	-38.90	5740	20221227	24.22	11670	-38.90	20230714	5800	22.93	20230314	11670	-38.90	20230714	5740	24.22	20221227	0.33	N	083650	500	154 억	291011	N	N	0	N	N
119	20231208	110603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7140	-210	5	-2.86	537041550	74680	28.59	7320	7330	7110	9550	5150	7350	7191.24	0.94	0	-26450	7743	7546	7253	7056	6763	7645	7155	155	2200	500	5140	10	1	30944375	2209	-9.71	3.76	12	0.24	-735.00	1898.00	11670	20230714	-38.82	5740	20221227	24.39	11670	-38.82	20230714	5800	23.10	20230314	11670	-38.82	20230714	5740	24.39	20221227	0.33	N	083650	500	154 억	291011	N	N	0	N	N
120	20231208	100611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	-230	5	-3.13	459608640	63864	24.45	7320	7330	7110	9550	5150	7350	7196.68	0.94	0	-21289	7743	7546	7253	7056	6763	7645	7155	155	2200	500	5140	10	1	30944375	2203	-9.69	3.75	12	0.21	-735.00	1898.00	11670	20230714	-38.99	5740	20221227	24.04	11670	-38.99	20230714	5800	22.76	20230314	11670	-38.99	20230714	5740	24.04	20221227	0.33	N	083650	500	154 억	291011	N	N	0	N	N
121	20231208	090602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7270	-80	5	-1.09	89987570	12403	4.75	7320	7330	7200	9550	5150	7350	7255.31	0.94	0	-2231	7743	7546	7253	7056	6763	7645	7155	155	2200	500	5140	10	1	30944375	2250	-9.89	3.83	12	0.04	-735.00	1898.00	11670	20230714	-37.70	5740	20221227	26.66	11670	-37.70	20230714	5800	25.34	20230314	11670	-37.70	20230714	5740	26.66	20221227	0.33	N	083650	500	154 억	291011	N	N	0	N	N
122	20231207	160605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7350	310	2	4.40	1878989710	259626	119.49	6960	7450	6960	9150	4930	7040	7236.67	0.78	0	47092	7320	7180	7020	6880	6720	7100	6800	155	2110	500	4920	10	1	30944375	2274	-10.00	3.87	12	0.84	-735.00	1898.00	11670	20230714	-37.02	5740	20221227	28.05	11670	-37.02	20230714	5800	26.72	20230314	11670	-37.02	20230714	5740	28.05	20221227	0.31	N	083650	500	154 억	240495	N	N	37	N	N
123	20231207	150607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7340	300	2	4.26	1529001460	211790	97.47	6960	7450	6960	9150	4930	7040	7219.42	0.78	0	38278	7320	7180	7020	6880	6720	7100	6800	155	2110	500	4920	10	1	30944375	2271	-9.99	3.87	12	0.68	-735.00	1898.00	11670	20230714	-37.10	5740	20221227	27.87	11670	-37.10	20230714	5800	26.55	20230314	11670	-37.10	20230714	5740	27.87	20221227	0.31	N	083650	500	154 억	240495	N	N	37	N	N
124	20231207	140602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	20	2	0.28	318855110	45405	20.90	6960	7080	6960	9150	4930	7040	7022.47	0.78	0	-1254	7320	7180	7020	6880	6720	7100	6800	155	2110	500	4920	10	1	30944375	2185	-9.61	3.72	12	0.15	-735.00	1898.00	11670	20230714	-39.50	5740	20221227	23.00	11670	-39.50	20230714	5800	21.72	20230314	11670	-39.50	20230714	5740	23.00	20221227	0.31	N	083650	500	154 억	240495	N	N	37	N	N
125	20231207	130603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7030	-10	5	-0.14	278318810	39636	18.24	6960	7080	6960	9150	4930	7040	7021.87	0.78	0	-1714	7320	7180	7020	6880	6720	7100	6800	155	2110	500	4920	10	1	30944375	2175	-9.56	3.70	12	0.13	-735.00	1898.00	11670	20230714	-39.76	5740	20221227	22.47	11670	-39.76	20230714	5800	21.21	20230314	11670	-39.76	20230714	5740	22.47	20221227	0.31	N	083650	500	154 억	240495	N	N	37	N	N
126	20231207	120605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7030	-10	5	-0.14	220165340	31337	14.42	6960	7080	6960	9150	4930	7040	7025.73	0.78	0	-1860	7320	7180	7020	6880	6720	7100	6800	155	2110	500	4920	10	1	30944375	2175	-9.56	3.70	12	0.10	-735.00	1898.00	11670	20230714	-39.76	5740	20221227	22.47	11670	-39.76	20230714	5800	21.21	20230314	11670	-39.76	20230714	5740	22.47	20221227	0.31	N	083650	500	154 억	240495	N	N	37	N	N
127	20231207	110601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	-20	5	-0.28	203519610	28966	13.33	6960	7080	6960	9150	4930	7040	7026.16	0.78	0	-1930	7320	7180	7020	6880	6720	7100	6800	155	2110	500	4920	10	1	30944375	2172	-9.55	3.70	12	0.09	-735.00	1898.00	11670	20230714	-39.85	5740	20221227	22.30	11670	-39.85	20230714	5800	21.03	20230314	11670	-39.85	20230714	5740	22.30	20221227	0.31	N	083650	500	154 억	240495	N	N	37	N	N
128	20231207	100600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	10	2	0.14	165600440	23571	10.85	6960	7080	6960	9150	4930	7040	7025.60	0.78	0	-1208	7320	7180	7020	6880	6720	7100	6800	155	2110	500	4920	10	1	30944375	2182	-9.59	3.71	12	0.08	-735.00	1898.00	11670	20230714	-39.59	5740	20221227	22.82	11670	-39.59	20230714	5800	21.55	20230314	11670	-39.59	20230714	5740	22.82	20221227	0.31	N	083650	500	154 억	240495	N	N	37	N	N
129	20231207	090606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6990	-50	5	-0.71	15589170	2231	1.03	6960	7040	6960	9150	4930	7040	6987.53	0.78	0	434	7320	7180	7020	6880	6720	7100	6800	155	2110	500	4920	10	1	30944375	2163	-9.51	3.68	12	0.01	-735.00	1898.00	11670	20230714	-40.10	5740	20221227	21.78	11670	-40.10	20230714	5800	20.52	20230314	11670	-40.10	20230714	5740	21.78	20221227	0.31	N	083650	500	154 억	240495	N	N	37	N	N
130	20231206	160556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7040	110	2	1.59	1519059840	217027	151.38	7150	7160	6860	9000	4860	6930	6999.43	0.79	0	-3070	7103	7016	6963	6876	6823	6990	6850	155	2070	500	4850	10	1	30944375	2178	-9.58	3.71	12	0.70	-735.00	1898.00	11670	20230714	-39.67	5740	20221227	22.65	11670	-39.67	20230714	5800	21.38	20230314	11670	-39.67	20230714	5740	22.65	20221227	0.28	N	083650	500	154 억	244751	N	N	37	N	N
131	20231206	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	130	2	1.88	1470608430	210150	146.59	7150	7160	6860	9000	4860	6930	6997.93	0.79	0	-3628	7103	7016	6963	6876	6823	6990	6850	155	2070	500	4850	10	1	30944375	2185	-9.61	3.72	12	0.68	-735.00	1898.00	11670	20230714	-39.50	5740	20221227	23.00	11670	-39.50	20230714	5800	21.72	20230314	11670	-39.50	20230714	5740	23.00	20221227	0.28	N	083650	500	154 억	244751	N	N	0	N	N
132	20231206	140604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	140	2	2.02	1389099460	198601	138.53	7150	7160	6860	9000	4860	6930	6994.45	0.79	0	-2766	7103	7016	6963	6876	6823	6990	6850	155	2070	500	4850	10	1	30944375	2188	-9.62	3.72	12	0.64	-735.00	1898.00	11670	20230714	-39.42	5740	20221227	23.17	11670	-39.42	20230714	5800	21.90	20230314	11670	-39.42	20230714	5740	23.17	20221227	0.28	N	083650	500	154 억	244751	N	N	0	N	N
133	20231206	130558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7090	160	2	2.31	1239403190	177450	123.78	7150	7160	6860	9000	4860	6930	6984.55	0.79	0	-5831	7103	7016	6963	6876	6823	6990	6850	155	2070	500	4850	10	1	30944375	2194	-9.65	3.74	12	0.57	-735.00	1898.00	11670	20230714	-39.25	5740	20221227	23.52	11670	-39.25	20230714	5800	22.24	20230314	11670	-39.25	20230714	5740	23.52	20221227	0.28	N	083650	500	154 억	244751	N	N	0	N	N
134	20231206	120555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	30	2	0.43	1090296040	156255	108.99	7150	7160	6860	9000	4860	6930	6977.70	0.79	0	-10647	7103	7016	6963	6876	6823	6990	6850	155	2070	500	4850	10	1	30944375	2154	-9.47	3.67	12	0.50	-735.00	1898.00	11670	20230714	-40.36	5740	20221227	21.25	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	5740	21.25	20221227	0.28	N	083650	500	154 억	244751	N	N	0	N	N
135	20231206	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	20	2	0.29	938141500	134390	93.74	7150	7160	6860	9000	4860	6930	6980.77	0.79	0	-12711	7103	7016	6963	6876	6823	6990	6850	155	2070	500	4850	10	1	30944375	2151	-9.46	3.66	12	0.43	-735.00	1898.00	11670	20230714	-40.45	5740	20221227	21.08	11670	-40.45	20230714	5800	19.83	20230314	11670	-40.45	20230714	5740	21.08	20221227	0.28	N	083650	500	154 억	244751	N	N	0	N	N
136	20231206	100601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	0	3	0.00	643487940	91938	64.13	7150	7160	6860	9000	4860	6930	6999.21	0.79	0	-18424	7103	7016	6963	6876	6823	6990	6850	155	2070	500	4850	10	1	30944375	2144	-9.43	3.65	12	0.30	-735.00	1898.00	11670	20230714	-40.62	5740	20221227	20.73	11670	-40.62	20230714	5800	19.48	20230314	11670	-40.62	20230714	5740	20.73	20221227	0.28	N	083650	500	154 억	244751	N	N	0	N	N
137	20231206	090559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	80	2	1.15	226517950	31952	22.29	7150	7160	7010	9000	4860	6930	7089.73	0.79	0	-12826	7103	7016	6963	6876	6823	6990	6850	155	2070	500	4850	10	1	30944375	2169	-9.54	3.69	12	0.10	-735.00	1898.00	11670	20230714	-39.93	5740	20221227	22.13	11670	-39.93	20230714	5800	20.86	20230314	11670	-39.93	20230714	5740	22.13	20221227	0.28	N	083650	500	154 억	244751	N	N	0	N	N
138	20231205	160603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-120	5	-1.70	563606310	80993	38.15	7050	7050	6910	9160	4940	7050	6958.78	0.85	0	-18993	7343	7196	7083	6936	6823	7180	6920	155	2110	500	4930	10	1	30944375	2144	-9.43	3.65	12	0.26	-735.00	1898.00	11670	20230714	-40.62	5740	20221227	20.73	11670	-40.62	20230714	5800	19.48	20230314	11670	-40.62	20230714	5740	20.73	20221227	0.28	N	083650	500	154 억	263716	N	N	0	N	N
139	20231205	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6920	-130	5	-1.84	525369630	75472	35.55	7050	7050	6910	9160	4940	7050	6961.12	0.85	0	-18413	7343	7196	7083	6936	6823	7180	6920	155	2110	500	4930	10	1	30944375	2141	-9.41	3.65	12	0.24	-735.00	1898.00	11670	20230714	-40.70	5740	20221227	20.56	11670	-40.70	20230714	5800	19.31	20230314	11670	-40.70	20230714	5740	20.56	20221227	0.28	N	083650	500	154 억	263716	N	N	0	N	N
140	20231205	140601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	-70	5	-0.99	422208950	60630	28.56	7050	7050	6910	9160	4940	7050	6963.70	0.85	0	-14243	7343	7196	7083	6936	6823	7180	6920	155	2110	500	4930	10	1	30944375	2160	-9.50	3.68	12	0.20	-735.00	1898.00	11670	20230714	-40.19	5740	20221227	21.60	11670	-40.19	20230714	5800	20.34	20230314	11670	-40.19	20230714	5740	21.60	20221227	0.28	N	083650	500	154 억	263716	N	N	0	N	N
141	20231205	130559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	-70	5	-0.99	321796860	46220	21.77	7050	7050	6910	9160	4940	7050	6962.29	0.85	0	-14096	7343	7196	7083	6936	6823	7180	6920	155	2110	500	4930	10	1	30944375	2160	-9.50	3.68	12	0.15	-735.00	1898.00	11670	20230714	-40.19	5740	20221227	21.60	11670	-40.19	20230714	5800	20.34	20230314	11670	-40.19	20230714	5740	21.60	20221227	0.28	N	083650	500	154 억	263716	N	N	0	N	N
142	20231205	120555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	-70	5	-0.99	285237270	40985	19.30	7050	7050	6910	9160	4940	7050	6959.55	0.85	0	-11291	7343	7196	7083	6936	6823	7180	6920	155	2110	500	4930	10	1	30944375	2160	-9.50	3.68	12	0.13	-735.00	1898.00	11670	20230714	-40.19	5740	20221227	21.60	11670	-40.19	20230714	5800	20.34	20230314	11670	-40.19	20230714	5740	21.60	20221227	0.28	N	083650	500	154 억	263716	N	N	0	N	N
143	20231205	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	-80	5	-1.13	222023250	31908	15.03	7050	7050	6910	9160	4940	7050	6958.23	0.85	0	-10475	7343	7196	7083	6936	6823	7180	6920	155	2110	500	4930	10	1	30944375	2157	-9.48	3.67	12	0.10	-735.00	1898.00	11670	20230714	-40.27	5740	20221227	21.43	11670	-40.27	20230714	5800	20.17	20230314	11670	-40.27	20230714	5740	21.43	20221227	0.28	N	083650	500	154 억	263716	N	N	0	N	N
144	20231205	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	-80	5	-1.13	190044450	27330	12.87	7050	7050	6910	9160	4940	7050	6953.69	0.85	0	-9082	7343	7196	7083	6936	6823	7180	6920	155	2110	500	4930	10	1	30944375	2157	-9.48	3.67	12	0.09	-735.00	1898.00	11670	20230714	-40.27	5740	20221227	21.43	11670	-40.27	20230714	5800	20.17	20230314	11670	-40.27	20230714	5740	21.43	20221227	0.28	N	083650	500	154 억	263716	N	N	0	N	N
145	20231205	090556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	-90	5	-1.28	28346560	4065	1.91	7050	7050	6940	9160	4940	7050	6973.32	0.85	0	-344	7343	7196	7083	6936	6823	7180	6920	155	2110	500	4930	10	1	30944375	2154	-9.47	3.67	12	0.01	-735.00	1898.00	11670	20230714	-40.36	5740	20221227	21.25	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	5740	21.25	20221227	0.28	N	083650	500	154 억	263716	N	N	0	N	N
146	20231204	160555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	110	2	1.59	1497241800	211456	262.60	7050	7230	6970	9020	4860	6940	7080.63	0.80	0	20816	7093	7016	6973	6896	6853	6995	6875	155	2080	500	4850	10	1	30944375	2182	-9.59	3.71	12	0.68	-735.00	1898.00	11670	20230714	-39.59	5740	20221227	22.82	11670	-39.59	20230714	5800	21.55	20230314	11670	-39.59	20230714	5740	22.82	20221227	0.28	N	083650	500	154 억	247995	N	N	175	N	N
147	20231204	150557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	70	2	1.01	1454491240	205362	255.03	7050	7230	6970	9020	4860	6940	7082.57	0.80	0	20429	7093	7016	6973	6896	6853	6995	6875	155	2080	500	4850	10	1	30944375	2169	-9.54	3.69	12	0.66	-735.00	1898.00	11670	20230714	-39.93	5740	20221227	22.13	11670	-39.93	20230714	5800	20.86	20230314	11670	-39.93	20230714	5740	22.13	20221227	0.28	N	083650	500	154 억	247995	N	N	175	N	N
148	20231204	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	70	2	1.01	1294029780	182458	226.59	7050	7230	6970	9020	4860	6940	7092.21	0.80	0	18322	7093	7016	6973	6896	6853	6995	6875	155	2080	500	4850	10	1	30944375	2169	-9.54	3.69	12	0.59	-735.00	1898.00	11670	20230714	-39.93	5740	20221227	22.13	11670	-39.93	20230714	5800	20.86	20230314	11670	-39.93	20230714	5740	22.13	20221227	0.28	N	083650	500	154 억	247995	N	N	175	N	N
149	20231204	130551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	130	2	1.87	1031901020	145248	180.38	7050	7230	6970	9020	4860	6940	7104.41	0.80	0	9182	7093	7016	6973	6896	6853	6995	6875	155	2080	500	4850	10	1	30944375	2188	-9.62	3.72	12	0.47	-735.00	1898.00	11670	20230714	-39.42	5740	20221227	23.17	11670	-39.42	20230714	5800	21.90	20230314	11670	-39.42	20230714	5740	23.17	20221227	0.28	N	083650	500	154 억	247995	N	N	175	N	N
150	20231204	120551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	80	2	1.15	926764760	130334	161.86	7050	7230	6970	9020	4860	6940	7110.69	0.80	0	8979	7093	7016	6973	6896	6853	6995	6875	155	2080	500	4850	10	1	30944375	2172	-9.55	3.70	12	0.42	-735.00	1898.00	11670	20230714	-39.85	5740	20221227	22.30	11670	-39.85	20230714	5800	21.03	20230314	11670	-39.85	20230714	5740	22.30	20221227	0.28	N	083650	500	154 억	247995	N	N	175	N	N
151	20231204	110554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	160	2	2.31	824498230	115827	143.84	7050	7230	6970	9020	4860	6940	7118.36	0.80	0	6844	7093	7016	6973	6896	6853	6995	6875	155	2080	500	4850	10	1	30944375	2197	-9.66	3.74	12	0.37	-735.00	1898.00	11670	20230714	-39.16	5740	20221227	23.69	11670	-39.16	20230714	5800	22.41	20230314	11670	-39.16	20230714	5740	23.69	20221227	0.28	N	083650	500	154 억	247995	N	N	175	N	N
152	20231204	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7140	200	2	2.88	703896240	98820	122.72	7050	7230	6970	9020	4860	6940	7123.01	0.80	0	9188	7093	7016	6973	6896	6853	6995	6875	155	2080	500	4850	10	1	30944375	2209	-9.71	3.76	12	0.32	-735.00	1898.00	11670	20230714	-38.82	5740	20221227	24.39	11670	-38.82	20230714	5800	23.10	20230314	11670	-38.82	20230714	5740	24.39	20221227	0.28	N	083650	500	154 억	247995	N	N	175	N	N
153	20231204	090552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6990	50	2	0.72	67258820	9582	11.90	7050	7050	6970	9020	4860	6940	7019.29	0.80	0	-3838	7093	7016	6973	6896	6853	6995	6875	155	2080	500	4850	10	1	30944375	2163	-9.51	3.68	12	0.03	-735.00	1898.00	11670	20230714	-40.10	5740	20221227	21.78	11670	-40.10	20230714	5800	20.52	20230314	11670	-40.10	20230714	5740	21.78	20221227	0.28	N	083650	500	154 억	247995	N	N	175	N	N
154	20231201	160554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	-30	5	-0.43	557903850	79927	118.86	6970	7050	6930	9060	4880	6970	6980.17	0.78	0	7541	7070	7020	6970	6920	6870	6995	6895	155	2090	500	4870	10	1	30944375	2148	-9.44	3.66	12	0.26	-735.00	1898.00	11670	20230714	-40.53	5740	20221227	20.91	11670	-40.53	20230714	5800	19.66	20230314	11670	-40.53	20230714	5740	20.91	20221227	0.27	N	083650	500	154 억	241335	N	N	175	N	N
155	20231201	150552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	-10	5	-0.14	531932760	76183	113.30	6970	7050	6930	9060	4880	6970	6982.30	0.78	0	8578	7070	7020	6970	6920	6870	6995	6895	155	2090	500	4870	10	1	30944375	2154	-9.47	3.67	12	0.25	-735.00	1898.00	11670	20230714	-40.36	5740	20221227	21.25	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	5740	21.25	20221227	0.27	N	083650	500	154 억	241335	N	N	468	N	N
156	20231201	140552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	0	3	0.00	448604190	64190	95.46	6970	7050	6930	9060	4880	6970	6988.69	0.78	0	10151	7070	7020	6970	6920	6870	6995	6895	155	2090	500	4870	10	1	30944375	2157	-9.48	3.67	12	0.21	-735.00	1898.00	11670	20230714	-40.27	5740	20221227	21.43	11670	-40.27	20230714	5800	20.17	20230314	11670	-40.27	20230714	5740	21.43	20221227	0.27	N	083650	500	154 억	241335	N	N	468	N	N
157	20231201	130551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	0	3	0.00	390414260	55824	83.02	6970	7050	6930	9060	4880	6970	6993.66	0.78	0	14176	7070	7020	6970	6920	6870	6995	6895	155	2090	500	4870	10	1	30944375	2157	-9.48	3.67	12	0.18	-735.00	1898.00	11670	20230714	-40.27	5740	20221227	21.43	11670	-40.27	20230714	5800	20.17	20230314	11670	-40.27	20230714	5740	21.43	20221227	0.27	N	083650	500	154 억	241335	N	N	468	N	N
158	20231201	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	30	2	0.43	352458390	50383	74.93	6970	7050	6930	9060	4880	6970	6995.58	0.78	0	15131	7070	7020	6970	6920	6870	6995	6895	155	2090	500	4870	10	1	30944375	2166	-9.52	3.69	12	0.16	-735.00	1898.00	11670	20230714	-40.02	5740	20221227	21.95	11670	-40.02	20230714	5800	20.69	20230314	11670	-40.02	20230714	5740	21.95	20221227	0.27	N	083650	500	154 억	241335	N	N	468	N	N
159	20231201	110553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	50	2	0.72	274177040	39198	58.29	6970	7050	6930	9060	4880	6970	6994.67	0.78	0	15353	7070	7020	6970	6920	6870	6995	6895	155	2090	500	4870	10	1	30944375	2172	-9.55	3.70	12	0.13	-735.00	1898.00	11670	20230714	-39.85	5740	20221227	22.30	11670	-39.85	20230714	5800	21.03	20230314	11670	-39.85	20230714	5740	22.30	20221227	0.27	N	083650	500	154 억	241335	N	N	468	N	N
160	20231201	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	50	2	0.72	232744150	33291	49.51	6970	7050	6930	9060	4880	6970	6991.20	0.78	0	13593	7070	7020	6970	6920	6870	6995	6895	155	2090	500	4870	10	1	30944375	2172	-9.55	3.70	12	0.11	-735.00	1898.00	11670	20230714	-39.85	5740	20221227	22.30	11670	-39.85	20230714	5800	21.03	20230314	11670	-39.85	20230714	5740	22.30	20221227	0.27	N	083650	500	154 억	241335	N	N	468	N	N
161	20231201	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	30	2	0.43	29944730	4291	6.38	6970	7000	6940	9060	4880	6970	6978.50	0.78	0	-1473	7070	7020	6970	6920	6870	6995	6895	155	2090	500	4870	10	1	30944375	2166	-9.52	3.69	12	0.01	-735.00	1898.00	11670	20230714	-40.02	5740	20221227	21.95	11670	-40.02	20230714	5800	20.69	20230314	11670	-40.02	20230714	5740	21.95	20221227	0.27	N	083650	500	154 억	241335	N	N	468	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History