KissMeData/079810/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 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	160722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15300	120	2	0.79	2337726200	155892	87.69	15260	15350	14780	19730	10630	15180	14992.99	1.03	7341	5457	15540	15360	15080	14900	14620	15450	14990	110	4550	500	10620	10	1	22028094	3370	-47.96	11.44	12	0.71	-319.00	1337.00	41200	20230725	-62.86	8341	20230102	83.43	41200	-62.86	20230725	8341	83.43	20230102	41200	-62.86	20230725	9280	64.87	20230102	0.93	N	079810	500	110 억	226047	N	N	13	N	N
3	20231229	150717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15300	120	2	0.79	2337726200	155892	87.69	15260	15350	14780	19730	10630	15180	14992.99	1.03	7341	5457	15540	15360	15080	14900	14620	15450	14990	110	4550	500	10620	10	1	22028094	3370	-47.96	11.44	12	0.71	-319.00	1337.00	41200	20230725	-62.86	8341	20230102	83.43	41200	-62.86	20230725	8341	83.43	20230102	41200	-62.86	20230725	9280	64.87	20230102	0.93	N	079810	500	110 억	226047	N	N	13	N	N
4	20231229	140718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15300	120	2	0.79	2337726200	155892	87.69	15260	15350	14780	19730	10630	15180	14992.99	1.03	7341	5457	15540	15360	15080	14900	14620	15450	14990	110	4550	500	10620	10	1	22028094	3370	-47.96	11.44	12	0.71	-319.00	1337.00	41200	20230725	-62.86	8341	20230102	83.43	41200	-62.86	20230725	8341	83.43	20230102	41200	-62.86	20230725	9280	64.87	20230102	0.93	N	079810	500	110 억	226047	N	N	13	N	N
5	20231229	130717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15300	120	2	0.79	2337726200	155892	87.69	15260	15350	14780	19730	10630	15180	14992.99	1.03	7341	5457	15540	15360	15080	14900	14620	15450	14990	110	4550	500	10620	10	1	22028094	3370	-47.96	11.44	12	0.71	-319.00	1337.00	41200	20230725	-62.86	8341	20230102	83.43	41200	-62.86	20230725	8341	83.43	20230102	41200	-62.86	20230725	9280	64.87	20230102	0.93	N	079810	500	110 억	226047	N	N	13	N	N
6	20231229	120719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15300	120	2	0.79	2337726200	155892	87.69	15260	15350	14780	19730	10630	15180	14992.99	1.03	7341	5457	15540	15360	15080	14900	14620	15450	14990	110	4550	500	10620	10	1	22028094	3370	-47.96	11.44	12	0.71	-319.00	1337.00	41200	20230725	-62.86	8341	20230102	83.43	41200	-62.86	20230725	8341	83.43	20230102	41200	-62.86	20230725	9280	64.87	20230102	0.93	N	079810	500	110 억	226047	N	N	13	N	N
7	20231229	110649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15300	120	2	0.79	2337726200	155892	87.69	15260	15350	14780	19730	10630	15180	14992.99	1.03	7341	5457	15540	15360	15080	14900	14620	15450	14990	110	4550	500	10620	10	1	22028094	3370	-47.96	11.44	12	0.71	-319.00	1337.00	41200	20230725	-62.86	8341	20230102	83.43	41200	-62.86	20230725	8341	83.43	20230102	41200	-62.86	20230725	9280	64.87	20230102	0.93	N	079810	500	110 억	226047	N	N	13	N	N
8	20231229	100654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15300	120	2	0.79	2337726200	155892	87.69	15260	15350	14780	19730	10630	15180	14992.99	1.03	7341	5457	15540	15360	15080	14900	14620	15450	14990	110	4550	500	10620	10	1	22028094	3370	-47.96	11.44	12	0.71	-319.00	1337.00	41200	20230725	-62.86	8341	20230102	83.43	41200	-62.86	20230725	8341	83.43	20230102	41200	-62.86	20230725	9280	64.87	20230102	0.93	N	079810	500	110 억	226047	N	N	13	N	N
9	20231229	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15300	120	2	0.79	2337726200	155892	87.69	15260	15350	14780	19730	10630	15180	14992.99	1.03	7341	5457	15540	15360	15080	14900	14620	15450	14990	110	4550	500	10620	10	1	22028094	3370	-47.96	11.44	12	0.71	-319.00	1337.00	41200	20230725	-62.86	8341	20230102	83.43	41200	-62.86	20230725	8341	83.43	20230102	41200	-62.86	20230725	9280	64.87	20230102	0.93	N	079810	500	110 억	226047	N	N	13	N	N
10	20231228	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15300	120	2	0.79	2321926070	154859	87.10	15260	15350	14780	19730	10630	15180	14992.99	0.99	0	5457	15540	15360	15080	14900	14620	15450	14990	110	4550	500	10620	10	1	22028094	3370	-47.96	11.44	12	0.70	-319.00	1337.00	41200	20230725	-62.86	8341	20230102	83.43	41200	-62.86	20230725	8341	83.43	20230102	41200	-62.86	20230725	9280	64.87	20230102	0.93	N	079810	500	110 억	218706	N	N	13	N	N
11	20231228	150654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15240	60	2	0.40	2201818430	146980	82.67	15260	15350	14780	19730	10630	15180	14980.39	0.99	0	2672	15540	15360	15080	14900	14620	15450	14990	110	4550	500	10620	10	1	22028094	3357	-47.77	11.40	12	0.67	-319.00	1337.00	41200	20230725	-63.01	8341	20230102	82.71	41200	-63.01	20230725	8341	82.71	20230102	41200	-63.01	20230725	9280	64.22	20230102	0.93	N	079810	500	110 억	218706	N	N	2023	N	N
12	20231228	140646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15150	-30	5	-0.20	1818716660	121829	68.53	15260	15330	14780	19730	10630	15180	14928.44	0.99	0	-4129	15540	15360	15080	14900	14620	15450	14990	110	4550	500	10620	10	1	22028094	3337	-47.49	11.33	12	0.55	-319.00	1337.00	41200	20230725	-63.23	8341	20230102	81.63	41200	-63.23	20230725	8341	81.63	20230102	41200	-63.23	20230725	9280	63.25	20230102	0.93	N	079810	500	110 억	218706	N	N	2023	N	N
13	20231228	130647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15020	-160	5	-1.05	1634048470	109575	61.63	15260	15330	14780	19730	10630	15180	14912.60	0.99	0	-9201	15540	15360	15080	14900	14620	15450	14990	110	4550	500	10620	10	1	22028094	3309	-47.08	11.23	12	0.50	-319.00	1337.00	41200	20230725	-63.54	8341	20230102	80.07	41200	-63.54	20230725	8341	80.07	20230102	41200	-63.54	20230725	9280	61.85	20230102	0.93	N	079810	500	110 억	218706	N	N	2023	N	N
14	20231228	120650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14990	-190	5	-1.25	1409077520	94601	53.21	15260	15330	14780	19730	10630	15180	14894.95	0.99	0	-7814	15540	15360	15080	14900	14620	15450	14990	110	4550	500	10620	10	1	22028094	3302	-46.99	11.21	12	0.43	-319.00	1337.00	41200	20230725	-63.62	8341	20230102	79.71	41200	-63.62	20230725	8341	79.71	20230102	41200	-63.62	20230725	9280	61.53	20230102	0.93	N	079810	500	110 억	218706	N	N	2023	N	N
15	20231228	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14860	-320	5	-2.11	1209958370	81259	45.71	15260	15330	14780	19730	10630	15180	14890.15	0.99	0	-12734	15540	15360	15080	14900	14620	15450	14990	110	4550	500	10620	10	1	22028094	3273	-46.58	11.11	12	0.37	-319.00	1337.00	41200	20230725	-63.93	8341	20230102	78.16	41200	-63.93	20230725	8341	78.16	20230102	41200	-63.93	20230725	9280	60.13	20230102	0.93	N	079810	500	110 억	218706	N	N	2023	N	N
16	20231228	100647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14830	-350	5	-2.31	934707560	62760	35.30	15260	15330	14780	19730	10630	15180	14893.36	0.99	0	-17982	15540	15360	15080	14900	14620	15450	14990	110	4550	500	10620	10	1	22028094	3267	-46.49	11.09	12	0.28	-319.00	1337.00	41200	20230725	-64.00	8341	20230102	77.80	41200	-64.00	20230725	8341	77.80	20230102	41200	-64.00	20230725	9280	59.81	20230102	0.93	N	079810	500	110 억	218706	N	N	2023	N	N
17	20231228	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15000	-180	5	-1.19	113608980	7472	4.20	15260	15330	15000	19730	10630	15180	15204.63	0.99	0	-1489	15540	15360	15080	14900	14620	15450	14990	110	4550	500	10620	10	1	22028094	3304	-47.02	11.22	12	0.03	-319.00	1337.00	41200	20230725	-63.59	8341	20230102	79.83	41200	-63.59	20230725	8341	79.83	20230102	41200	-63.59	20230725	9280	61.64	20230102	0.93	N	079810	500	110 억	218706	N	N	2023	N	N
18	20231227	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15180	440	2	2.99	2664701130	176415	63.54	14970	15260	14800	19160	10320	14740	15104.67	0.71	476	61201	15780	15260	15000	14480	14220	15130	14350	110	4420	500	10310	10	1	22028094	3344	-47.59	11.35	12	0.80	-319.00	1337.00	41200	20230725	-63.16	8341	20230102	81.99	41200	-63.16	20230725	8341	81.99	20230102	41200	-63.16	20230725	9280	63.58	20230102	0.97	N	079810	500	110 억	156484	N	N	2023	N	N
19	20231227	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15130	390	2	2.65	2470537150	163624	58.94	14970	15260	14800	19160	10320	14740	15098.87	0.71	476	57490	15780	15260	15000	14480	14220	15130	14350	110	4420	500	10310	10	1	22028094	3333	-47.43	11.32	12	0.74	-319.00	1337.00	41200	20230725	-63.28	8341	20230102	81.39	41200	-63.28	20230725	8341	81.39	20230102	41200	-63.28	20230725	9280	63.04	20230102	0.97	N	079810	500	110 억	156484	N	N	4	N	N
20	20231227	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15150	410	2	2.78	2250747570	149108	53.71	14970	15260	14800	19160	10320	14740	15094.75	0.71	476	52752	15780	15260	15000	14480	14220	15130	14350	110	4420	500	10310	10	1	22028094	3337	-47.49	11.33	12	0.68	-319.00	1337.00	41200	20230725	-63.23	8341	20230102	81.63	41200	-63.23	20230725	8341	81.63	20230102	41200	-63.23	20230725	9280	63.25	20230102	0.97	N	079810	500	110 억	156484	N	N	4	N	N
21	20231227	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15120	380	2	2.58	2009805990	133199	47.98	14970	15260	14800	19160	10320	14740	15088.75	0.71	476	48954	15780	15260	15000	14480	14220	15130	14350	110	4420	500	10310	10	1	22028094	3331	-47.40	11.31	12	0.60	-319.00	1337.00	41200	20230725	-63.30	8341	20230102	81.27	41200	-63.30	20230725	8341	81.27	20230102	41200	-63.30	20230725	9280	62.93	20230102	0.97	N	079810	500	110 억	156484	N	N	4	N	N
22	20231227	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15120	380	2	2.58	1729676690	114761	41.34	14970	15240	14800	19160	10320	14740	15071.99	0.71	476	42829	15780	15260	15000	14480	14220	15130	14350	110	4420	500	10310	10	1	22028094	3331	-47.40	11.31	12	0.52	-319.00	1337.00	41200	20230725	-63.30	8341	20230102	81.27	41200	-63.30	20230725	8341	81.27	20230102	41200	-63.30	20230725	9280	62.93	20230102	0.97	N	079810	500	110 억	156484	N	N	4	N	N
23	20231227	110649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15110	370	2	2.51	1471342250	97653	35.17	14970	15240	14800	19160	10320	14740	15067.05	0.71	476	34455	15780	15260	15000	14480	14220	15130	14350	110	4420	500	10310	10	1	22028094	3328	-47.37	11.30	12	0.44	-319.00	1337.00	41200	20230725	-63.33	8341	20230102	81.15	41200	-63.33	20230725	8341	81.15	20230102	41200	-63.33	20230725	9280	62.82	20230102	0.97	N	079810	500	110 억	156484	N	N	4	N	N
24	20231227	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15220	480	2	3.26	962871470	63896	23.01	14970	15220	14800	19160	10320	14740	15069.35	0.71	476	32886	15780	15260	15000	14480	14220	15130	14350	110	4420	500	10310	10	1	22028094	3353	-47.71	11.38	12	0.29	-319.00	1337.00	41200	20230725	-63.06	8341	20230102	82.47	41200	-63.06	20230725	8341	82.47	20230102	41200	-63.06	20230725	9280	64.01	20230102	0.97	N	079810	500	110 억	156484	N	N	4	N	N
25	20231227	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14960	220	2	1.49	87040950	5833	2.10	14970	14970	14800	19160	10320	14740	14922.16	0.71	476	386	15780	15260	15000	14480	14220	15130	14350	110	4420	500	10310	10	1	22028094	3295	-46.90	11.19	12	0.03	-319.00	1337.00	41200	20230725	-63.69	8341	20230102	79.35	41200	-63.69	20230725	8341	79.35	20230102	41200	-63.69	20230725	9280	61.21	20230102	0.97	N	079810	500	110 억	156484	N	N	4	N	N
26	20231226	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14740	-810	5	-5.21	4104781450	274525	120.19	15500	15520	14740	20200	10890	15550	14953.62	0.61	0	22238	16316	15932	15686	15302	15056	15810	15180	110	4650	500	10880	10	1	22028094	3247	-46.21	11.02	12	1.25	-319.00	1337.00	41200	20230725	-64.22	8341	20230102	76.72	41200	-64.22	20230725	8341	76.72	20230102	41200	-64.22	20230725	9280	58.84	20230102	0.98	N	079810	500	110 억	133771	N	N	4	N	N
27	20231226	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14770	-780	5	-5.02	3872711590	258794	113.31	15500	15520	14740	20200	10890	15550	14964.40	0.61	0	23920	16316	15932	15686	15302	15056	15810	15180	110	4650	500	10880	10	1	22028094	3254	-46.30	11.05	12	1.17	-319.00	1337.00	41200	20230725	-64.15	8341	20230102	77.08	41200	-64.15	20230725	8341	77.08	20230102	41200	-64.15	20230725	9280	59.16	20230102	0.98	N	079810	500	110 억	133771	N	N	81	N	N
28	20231226	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14810	-740	5	-4.76	3512275180	234399	102.63	15500	15520	14740	20200	10890	15550	14984.12	0.61	0	23877	16316	15932	15686	15302	15056	15810	15180	110	4650	500	10880	10	1	22028094	3262	-46.43	11.08	12	1.06	-319.00	1337.00	41200	20230725	-64.05	8341	20230102	77.56	41200	-64.05	20230725	8341	77.56	20230102	41200	-64.05	20230725	9280	59.59	20230102	0.98	N	079810	500	110 억	133771	N	N	81	N	N
29	20231226	130648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14830	-720	5	-4.63	3088774410	205797	90.10	15500	15520	14740	20200	10890	15550	15008.78	0.61	0	20378	16316	15932	15686	15302	15056	15810	15180	110	4650	500	10880	10	1	22028094	3267	-46.49	11.09	12	0.93	-319.00	1337.00	41200	20230725	-64.00	8341	20230102	77.80	41200	-64.00	20230725	8341	77.80	20230102	41200	-64.00	20230725	9280	59.81	20230102	0.98	N	079810	500	110 억	133771	N	N	81	N	N
30	20231226	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14830	-720	5	-4.63	2885782480	192126	84.12	15500	15520	14740	20200	10890	15550	15020.20	0.61	0	21440	16316	15932	15686	15302	15056	15810	15180	110	4650	500	10880	10	1	22028094	3267	-46.49	11.09	12	0.87	-319.00	1337.00	41200	20230725	-64.00	8341	20230102	77.80	41200	-64.00	20230725	8341	77.80	20230102	41200	-64.00	20230725	9280	59.81	20230102	0.98	N	079810	500	110 억	133771	N	N	81	N	N
31	20231226	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14820	-730	5	-4.69	2576290930	171267	74.98	15500	15520	14740	20200	10890	15550	15042.47	0.61	0	15786	16316	15932	15686	15302	15056	15810	15180	110	4650	500	10880	10	1	22028094	3265	-46.46	11.08	12	0.78	-319.00	1337.00	41200	20230725	-64.03	8341	20230102	77.68	41200	-64.03	20230725	8341	77.68	20230102	41200	-64.03	20230725	9280	59.70	20230102	0.98	N	079810	500	110 억	133771	N	N	81	N	N
32	20231226	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14950	-600	5	-3.86	1656695350	109333	47.87	15500	15520	14920	20200	10890	15550	15152.66	0.61	0	4193	16316	15932	15686	15302	15056	15810	15180	110	4650	500	10880	10	1	22028094	3293	-46.87	11.18	12	0.50	-319.00	1337.00	41200	20230725	-63.71	8341	20230102	79.24	41200	-63.71	20230725	8341	79.24	20230102	41200	-63.71	20230725	9280	61.10	20230102	0.98	N	079810	500	110 억	133771	N	N	81	N	N
33	20231226	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15270	-280	5	-1.80	157253990	10214	4.47	15500	15520	15250	20200	10890	15550	15395.58	0.61	0	-613	16316	15932	15686	15302	15056	15810	15180	110	4650	500	10880	10	1	22028094	3364	-47.87	11.42	12	0.05	-319.00	1337.00	41200	20230725	-62.94	8341	20230102	83.07	41200	-62.94	20230725	8341	83.07	20230102	41200	-62.94	20230725	9280	64.55	20230102	0.98	N	079810	500	110 억	133771	N	N	81	N	N
34	20231222	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15550	-270	5	-1.71	3522694180	225352	109.69	15840	16070	15440	20550	11080	15820	15632.05	0.73	0	-26783	16413	16116	15933	15636	15453	16025	15545	110	4730	500	11070	10	1	22028094	3425	-48.75	11.63	12	1.02	-319.00	1337.00	41200	20230725	-62.26	8341	20230102	86.43	41200	-62.26	20230725	8341	86.43	20230102	41200	-62.26	20230725	9280	67.56	20230102	0.96	N	079810	500	110 억	160327	N	N	81	N	N
35	20231222	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15470	-350	5	-2.21	3329231910	212871	103.62	15840	16070	15440	20550	11080	15820	15639.64	0.73	0	-24595	16413	16116	15933	15636	15453	16025	15545	110	4730	500	11070	10	1	22028094	3408	-48.50	11.57	12	0.97	-319.00	1337.00	41200	20230725	-62.45	8341	20230102	85.47	41200	-62.45	20230725	8341	85.47	20230102	41200	-62.45	20230725	9280	66.70	20230102	0.96	N	079810	500	110 억	160327	N	N	184	N	N
36	20231222	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15530	-290	5	-1.83	2703482120	172465	83.95	15840	16070	15520	20550	11080	15820	15675.52	0.73	0	-21160	16413	16116	15933	15636	15453	16025	15545	110	4730	500	11070	10	1	22028094	3421	-48.68	11.62	12	0.78	-319.00	1337.00	41200	20230725	-62.31	8341	20230102	86.19	41200	-62.31	20230725	8341	86.19	20230102	41200	-62.31	20230725	9280	67.35	20230102	0.96	N	079810	500	110 억	160327	N	N	184	N	N
37	20231222	130636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15620	-200	5	-1.26	2118004300	134893	65.66	15840	16070	15610	20550	11080	15820	15701.34	0.73	0	-17476	16413	16116	15933	15636	15453	16025	15545	110	4730	500	11070	10	1	22028094	3441	-48.97	11.68	12	0.61	-319.00	1337.00	41200	20230725	-62.09	8341	20230102	87.27	41200	-62.09	20230725	8341	87.27	20230102	41200	-62.09	20230725	9280	68.32	20230102	0.96	N	079810	500	110 억	160327	N	N	184	N	N
38	20231222	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15680	-140	5	-0.88	1729470140	110026	53.56	15840	16070	15630	20550	11080	15820	15718.71	0.73	0	-15415	16413	16116	15933	15636	15453	16025	15545	110	4730	500	11070	10	1	22028094	3454	-49.15	11.73	12	0.50	-319.00	1337.00	41200	20230725	-61.94	8341	20230102	87.99	41200	-61.94	20230725	8341	87.99	20230102	41200	-61.94	20230725	9280	68.97	20230102	0.96	N	079810	500	110 억	160327	N	N	184	N	N
39	20231222	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15700	-120	5	-0.76	1477135940	93904	45.71	15840	16070	15630	20550	11080	15820	15730.25	0.73	0	-15413	16413	16116	15933	15636	15453	16025	15545	110	4730	500	11070	10	1	22028094	3458	-49.22	11.74	12	0.43	-319.00	1337.00	41200	20230725	-61.89	8341	20230102	88.23	41200	-61.89	20230725	8341	88.23	20230102	41200	-61.89	20230725	9280	69.18	20230102	0.96	N	079810	500	110 억	160327	N	N	184	N	N
40	20231222	100633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15710	-110	5	-0.70	1161585070	73763	35.90	15840	16070	15630	20550	11080	15820	15747.50	0.73	0	-14261	16413	16116	15933	15636	15453	16025	15545	110	4730	500	11070	10	1	22028094	3461	-49.25	11.75	12	0.33	-319.00	1337.00	41200	20230725	-61.87	8341	20230102	88.35	41200	-61.87	20230725	8341	88.35	20230102	41200	-61.87	20230725	9280	69.29	20230102	0.96	N	079810	500	110 억	160327	N	N	184	N	N
41	20231222	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15870	50	2	0.32	120779070	7605	3.70	15840	16070	15830	20550	11080	15820	15881.77	0.73	0	1622	16413	16116	15933	15636	15453	16025	15545	110	4730	500	11070	10	1	22028094	3496	-49.75	11.87	12	0.03	-319.00	1337.00	41200	20230725	-61.48	8341	20230102	90.26	41200	-61.48	20230725	8341	90.26	20230102	41200	-61.48	20230725	9280	71.01	20230102	0.96	N	079810	500	110 억	160327	N	N	184	N	N
42	20231221	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15820	-250	5	-1.56	3229734100	202544	106.20	15930	16230	15750	20850	11250	16070	15946.34	0.80	0	-17786	16490	16280	15990	15780	15490	16385	15885	110	4780	500	11240	10	1	22028094	3485	-49.59	11.83	12	0.92	-319.00	1337.00	41200	20230725	-61.60	8341	20230102	89.67	41200	-61.60	20230725	8341	89.67	20230102	41200	-61.60	20230725	9280	70.47	20230102	0.95	N	079810	500	110 억	176737	N	N	184	N	N
43	20231221	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15800	-270	5	-1.68	3057117580	191627	100.48	15930	16230	15750	20850	11250	16070	15953.44	0.80	0	-16501	16490	16280	15990	15780	15490	16385	15885	110	4780	500	11240	10	1	22028094	3480	-49.53	11.82	12	0.87	-319.00	1337.00	41200	20230725	-61.65	8341	20230102	89.43	41200	-61.65	20230725	8341	89.43	20230102	41200	-61.65	20230725	9280	70.26	20230102	0.95	N	079810	500	110 억	176737	N	N	0	N	N
44	20231221	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15840	-230	5	-1.43	2578280040	161368	84.61	15930	16230	15750	20850	11250	16070	15977.60	0.80	0	-6292	16490	16280	15990	15780	15490	16385	15885	110	4780	500	11240	10	1	22028094	3489	-49.66	11.85	12	0.73	-319.00	1337.00	41200	20230725	-61.55	8341	20230102	89.91	41200	-61.55	20230725	8341	89.91	20230102	41200	-61.55	20230725	9280	70.69	20230102	0.95	N	079810	500	110 억	176737	N	N	0	N	N
45	20231221	130631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15880	-190	5	-1.18	2322379800	145252	76.16	15930	16230	15750	20850	11250	16070	15988.59	0.80	0	999	16490	16280	15990	15780	15490	16385	15885	110	4780	500	11240	10	1	22028094	3498	-49.78	11.88	12	0.66	-319.00	1337.00	41200	20230725	-61.46	8341	20230102	90.38	41200	-61.46	20230725	8341	90.38	20230102	41200	-61.46	20230725	9280	71.12	20230102	0.95	N	079810	500	110 억	176737	N	N	0	N	N
46	20231221	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16020	-50	5	-0.31	2038663180	127467	66.83	15930	16230	15750	20850	11250	16070	15993.62	0.80	0	6312	16490	16280	15990	15780	15490	16385	15885	110	4780	500	11240	10	1	22028094	3529	-50.22	11.98	12	0.58	-319.00	1337.00	41200	20230725	-61.12	8341	20230102	92.06	41200	-61.12	20230725	8341	92.06	20230102	41200	-61.12	20230725	9280	72.63	20230102	0.95	N	079810	500	110 억	176737	N	N	0	N	N
47	20231221	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15840	-230	5	-1.43	1805927840	112910	59.20	15930	16230	15750	20850	11250	16070	15994.36	0.80	0	6874	16490	16280	15990	15780	15490	16385	15885	110	4780	500	11240	10	1	22028094	3489	-49.66	11.85	12	0.51	-319.00	1337.00	41200	20230725	-61.55	8341	20230102	89.91	41200	-61.55	20230725	8341	89.91	20230102	41200	-61.55	20230725	9280	70.69	20230102	0.95	N	079810	500	110 억	176737	N	N	0	N	N
48	20231221	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16020	-50	5	-0.31	923490300	57539	30.17	15930	16190	15800	20850	11250	16070	16049.79	0.80	0	10670	16490	16280	15990	15780	15490	16385	15885	110	4780	500	11240	10	1	22028094	3529	-50.22	11.98	12	0.26	-319.00	1337.00	41200	20230725	-61.12	8341	20230102	92.06	41200	-61.12	20230725	8341	92.06	20230102	41200	-61.12	20230725	9280	72.63	20230102	0.95	N	079810	500	110 억	176737	N	N	0	N	N
49	20231221	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16050	-20	5	-0.12	100430860	6285	3.30	15930	16060	15930	20850	11250	16070	15978.51	0.80	0	1631	16490	16280	15990	15780	15490	16385	15885	110	4780	500	11240	10	1	22028094	3536	-50.31	12.00	12	0.03	-319.00	1337.00	41200	20230725	-61.04	8341	20230102	92.42	41200	-61.04	20230725	8341	92.42	20230102	41200	-61.04	20230725	9280	72.95	20230102	0.95	N	079810	500	110 억	176737	N	N	0	N	N
50	20231220	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16070	270	2	1.71	3006753360	188282	77.01	15800	16200	15700	20500	11060	15800	15968.99	0.62	476	38317	16093	15946	15873	15726	15653	15910	15690	110	4700	500	11060	10	1	22028094	3540	-50.38	12.02	12	0.85	-319.00	1337.00	41200	20230725	-61.00	8341	20230102	92.66	41200	-61.00	20230725	8341	92.66	20230102	41200	-61.00	20230725	9280	73.17	20230102	0.94	N	079810	500	110 억	137118	N	N	8	N	N
51	20231220	150707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16100	300	2	1.90	2878759060	180320	73.75	15800	16200	15700	20500	11060	15800	15964.72	0.62	476	35941	16093	15946	15873	15726	15653	15910	15690	110	4700	500	11060	10	1	22028094	3547	-50.47	12.04	12	0.82	-319.00	1337.00	41200	20230725	-60.92	8341	20230102	93.02	41200	-60.92	20230725	8341	93.02	20230102	41200	-60.92	20230725	9280	73.49	20230102	0.94	N	079810	500	110 억	137118	N	N	8	N	N
52	20231220	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16000	200	2	1.27	2579171430	161613	66.10	15800	16200	15700	20500	11060	15800	15958.94	0.62	476	28596	16093	15946	15873	15726	15653	15910	15690	110	4700	500	11060	10	1	22028094	3524	-50.16	11.97	12	0.73	-319.00	1337.00	41200	20230725	-61.17	8341	20230102	91.82	41200	-61.17	20230725	8341	91.82	20230102	41200	-61.17	20230725	9280	72.41	20230102	0.94	N	079810	500	110 억	137118	N	N	8	N	N
53	20231220	130711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16060	260	2	1.65	2327012610	145883	59.67	15800	16200	15700	20500	11060	15800	15951.23	0.62	476	26638	16093	15946	15873	15726	15653	15910	15690	110	4700	500	11060	10	1	22028094	3538	-50.34	12.01	12	0.66	-319.00	1337.00	41200	20230725	-61.02	8341	20230102	92.54	41200	-61.02	20230725	8341	92.54	20230102	41200	-61.02	20230725	9280	73.06	20230102	0.94	N	079810	500	110 억	137118	N	N	8	N	N
54	20231220	120630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16140	340	2	2.15	2045391510	128357	52.50	15800	16200	15700	20500	11060	15800	15935.18	0.62	476	26970	16093	15946	15873	15726	15653	15910	15690	110	4700	500	11060	10	1	22028094	3555	-50.60	12.07	12	0.58	-319.00	1337.00	41200	20230725	-60.83	8341	20230102	93.50	41200	-60.83	20230725	8341	93.50	20230102	41200	-60.83	20230725	9280	73.92	20230102	0.94	N	079810	500	110 억	137118	N	N	8	N	N
55	20231220	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15900	100	2	0.63	1292615710	81411	33.30	15800	16020	15700	20500	11060	15800	15877.65	0.62	476	9130	16093	15946	15873	15726	15653	15910	15690	110	4700	500	11060	10	1	22028094	3502	-49.84	11.89	12	0.37	-319.00	1337.00	41200	20230725	-61.41	8341	20230102	90.62	41200	-61.41	20230725	8341	90.62	20230102	41200	-61.41	20230725	9280	71.34	20230102	0.94	N	079810	500	110 억	137118	N	N	8	N	N
56	20231220	100633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15850	50	2	0.32	1014425210	63887	26.13	15800	16020	15700	20500	11060	15800	15878.43	0.62	476	6593	16093	15946	15873	15726	15653	15910	15690	110	4700	500	11060	10	1	22028094	3491	-49.69	11.85	12	0.29	-319.00	1337.00	41200	20230725	-61.53	8341	20230102	90.03	41200	-61.53	20230725	8341	90.03	20230102	41200	-61.53	20230725	9280	70.80	20230102	0.94	N	079810	500	110 억	137118	N	N	8	N	N
57	20231220	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15830	30	2	0.19	287720060	18235	7.46	15800	15860	15700	20500	11060	15800	15778.45	0.62	476	-1085	16093	15946	15873	15726	15653	15910	15690	110	4700	500	11060	10	1	22028094	3487	-49.62	11.84	12	0.08	-319.00	1337.00	41200	20230725	-61.58	8341	20230102	89.79	41200	-61.58	20230725	8341	89.79	20230102	41200	-61.58	20230725	9280	70.58	20230102	0.94	N	079810	500	110 억	137118	N	N	8	N	N
58	20231219	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15800	-170	5	-1.06	3839217160	242385	89.77	15980	16020	15800	20750	11180	15970	15839.66	0.72	238	-23621	16363	16166	15983	15786	15603	16075	15695	110	4780	500	11170	10	1	22028094	3480	-49.53	11.82	12	1.10	-319.00	1337.00	41200	20230725	-61.65	8341	20230102	89.43	41200	-61.65	20230725	8341	89.43	20230102	41200	-61.65	20230725	9280	70.26	20230102	0.94	N	079810	500	110 억	159496	N	N	8	N	N
59	20231219	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15820	-150	5	-0.94	3559710780	224704	83.23	15980	16020	15800	20750	11180	15970	15841.78	0.72	238	-22366	16363	16166	15983	15786	15603	16075	15695	110	4780	500	11170	10	1	22028094	3485	-49.59	11.83	12	1.02	-319.00	1337.00	41200	20230725	-61.60	8341	20230102	89.67	41200	-61.60	20230725	8341	89.67	20230102	41200	-61.60	20230725	9280	70.47	20230102	0.94	N	079810	500	110 억	159496	N	N	14	N	N
60	20231219	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15820	-150	5	-0.94	2726659470	172019	63.71	15980	16020	15800	20750	11180	15970	15850.92	0.72	238	-8366	16363	16166	15983	15786	15603	16075	15695	110	4780	500	11170	10	1	22028094	3485	-49.59	11.83	12	0.78	-319.00	1337.00	41200	20230725	-61.60	8341	20230102	89.67	41200	-61.60	20230725	8341	89.67	20230102	41200	-61.60	20230725	9280	70.47	20230102	0.94	N	079810	500	110 억	159496	N	N	14	N	N
61	20231219	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15860	-110	5	-0.69	2235894300	141065	52.25	15980	16020	15800	20750	11180	15970	15850.10	0.72	238	-3596	16363	16166	15983	15786	15603	16075	15695	110	4780	500	11170	10	1	22028094	3494	-49.72	11.86	12	0.64	-319.00	1337.00	41200	20230725	-61.50	8341	20230102	90.15	41200	-61.50	20230725	8341	90.15	20230102	41200	-61.50	20230725	9280	70.91	20230102	0.94	N	079810	500	110 억	159496	N	N	14	N	N
62	20231219	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15840	-130	5	-0.81	1863890220	117581	43.55	15980	16020	15800	20750	11180	15970	15851.97	0.72	238	-4810	16363	16166	15983	15786	15603	16075	15695	110	4780	500	11170	10	1	22028094	3489	-49.66	11.85	12	0.53	-319.00	1337.00	41200	20230725	-61.55	8341	20230102	89.91	41200	-61.55	20230725	8341	89.91	20230102	41200	-61.55	20230725	9280	70.69	20230102	0.94	N	079810	500	110 억	159496	N	N	14	N	N
63	20231219	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15860	-110	5	-0.69	1618086950	102058	37.80	15980	16020	15800	20750	11180	15970	15854.58	0.72	238	-4431	16363	16166	15983	15786	15603	16075	15695	110	4780	500	11170	10	1	22028094	3494	-49.72	11.86	12	0.46	-319.00	1337.00	41200	20230725	-61.50	8341	20230102	90.15	41200	-61.50	20230725	8341	90.15	20230102	41200	-61.50	20230725	9280	70.91	20230102	0.94	N	079810	500	110 억	159496	N	N	14	N	N
64	20231219	100631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15830	-140	5	-0.88	1164113850	73406	27.19	15980	16020	15800	20750	11180	15970	15858.57	0.72	238	-3909	16363	16166	15983	15786	15603	16075	15695	110	4780	500	11170	10	1	22028094	3487	-49.62	11.84	12	0.33	-319.00	1337.00	41200	20230725	-61.58	8341	20230102	89.79	41200	-61.58	20230725	8341	89.79	20230102	41200	-61.58	20230725	9280	70.58	20230102	0.94	N	079810	500	110 억	159496	N	N	14	N	N
65	20231219	090629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15800	-170	5	-1.06	292058160	18353	6.80	15980	16020	15800	20750	11180	15970	15913.37	0.72	238	-7886	16363	16166	15983	15786	15603	16075	15695	110	4780	500	11170	10	1	22028094	3480	-49.53	11.82	12	0.08	-319.00	1337.00	41200	20230725	-61.65	8341	20230102	89.43	41200	-61.65	20230725	8341	89.43	20230102	41200	-61.65	20230725	9280	70.26	20230102	0.94	N	079810	500	110 억	159496	N	N	14	N	N
66	20231218	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15970	20	2	0.13	4291988780	268458	139.89	16040	16180	15800	20700	11170	15950	15987.60	0.67	1280	11141	16496	16222	16076	15802	15656	16150	15730	110	4750	500	11160	10	1	22028094	3518	-50.06	11.94	12	1.22	-319.00	1337.00	41200	20230725	-61.24	8341	20230102	91.46	41200	-61.24	20230725	8341	91.46	20230102	41200	-61.24	20230725	9280	72.09	20230102	0.94	N	079810	500	110 억	147063	N	N	14	N	N
67	20231218	150631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15970	20	2	0.13	4061099220	253994	132.35	16040	16180	15800	20700	11170	15950	15988.96	0.67	1280	15580	16496	16222	16076	15802	15656	16150	15730	110	4750	500	11160	10	1	22028094	3518	-50.06	11.94	12	1.15	-319.00	1337.00	41200	20230725	-61.24	8341	20230102	91.46	41200	-61.24	20230725	8341	91.46	20230102	41200	-61.24	20230725	9280	72.09	20230102	0.94	N	079810	500	110 억	147063	N	N	309	N	N
68	20231218	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16030	80	2	0.50	3732002250	233436	121.64	16040	16180	15800	20700	11170	15950	15987.26	0.67	1280	22585	16496	16222	16076	15802	15656	16150	15730	110	4750	500	11160	10	1	22028094	3531	-50.25	11.99	12	1.06	-319.00	1337.00	41200	20230725	-61.09	8341	20230102	92.18	41200	-61.09	20230725	8341	92.18	20230102	41200	-61.09	20230725	9280	72.74	20230102	0.94	N	079810	500	110 억	147063	N	N	309	N	N
69	20231218	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16120	170	2	1.07	3344288360	209325	109.08	16040	16180	15800	20700	11170	15950	15976.54	0.67	1280	23892	16496	16222	16076	15802	15656	16150	15730	110	4750	500	11160	10	1	22028094	3551	-50.53	12.06	12	0.95	-319.00	1337.00	41200	20230725	-60.87	8341	20230102	93.26	41200	-60.87	20230725	8341	93.26	20230102	41200	-60.87	20230725	9280	73.71	20230102	0.94	N	079810	500	110 억	147063	N	N	309	N	N
70	20231218	120624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16060	110	2	0.69	2730708730	171251	89.24	16040	16120	15800	20700	11170	15950	15945.65	0.67	1280	8029	16496	16222	16076	15802	15656	16150	15730	110	4750	500	11160	10	1	22028094	3538	-50.34	12.01	12	0.78	-319.00	1337.00	41200	20230725	-61.02	8341	20230102	92.54	41200	-61.02	20230725	8341	92.54	20230102	41200	-61.02	20230725	9280	73.06	20230102	0.94	N	079810	500	110 억	147063	N	N	309	N	N
71	20231218	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15970	20	2	0.13	2293575860	143897	74.98	16040	16120	15800	20700	11170	15950	15939.01	0.67	1280	-2346	16496	16222	16076	15802	15656	16150	15730	110	4750	500	11160	10	1	22028094	3518	-50.06	11.94	12	0.65	-319.00	1337.00	41200	20230725	-61.24	8341	20230102	91.46	41200	-61.24	20230725	8341	91.46	20230102	41200	-61.24	20230725	9280	72.09	20230102	0.94	N	079810	500	110 억	147063	N	N	309	N	N
72	20231218	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15820	-130	5	-0.82	1545950650	96944	50.52	16040	16120	15820	20700	11170	15950	15946.84	0.67	1280	-12767	16496	16222	16076	15802	15656	16150	15730	110	4750	500	11160	10	1	22028094	3485	-49.59	11.83	12	0.44	-319.00	1337.00	41200	20230725	-61.60	8341	20230102	89.67	41200	-61.60	20230725	8341	89.67	20230102	41200	-61.60	20230725	9280	70.47	20230102	0.94	N	079810	500	110 억	147063	N	N	309	N	N
73	20231218	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16010	60	2	0.38	197394190	12313	6.42	16040	16120	15970	20700	11170	15950	16031.36	0.67	1280	1125	16496	16222	16076	15802	15656	16150	15730	110	4750	500	11160	10	1	22028094	3527	-50.19	11.97	12	0.06	-319.00	1337.00	41200	20230725	-61.14	8341	20230102	91.94	41200	-61.14	20230725	8341	91.94	20230102	41200	-61.14	20230725	9280	72.52	20230102	0.94	N	079810	500	110 억	147063	N	N	309	N	N
74	20231215	160625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15950	10	2	0.06	3034946150	188850	103.29	16080	16350	15930	20700	11160	15940	16071.86	0.61	474	11528	16440	16190	16050	15800	15660	16120	15730	110	4760	500	11150	10	1	22028094	3513	-50.00	11.93	12	0.86	-319.00	1337.00	41200	20230725	-61.29	8341	20230102	91.22	41200	-61.29	20230725	8341	91.22	20230102	41200	-61.29	20230725	9280	71.88	20230102	0.94	N	079810	500	110 억	133403	N	N	309	N	N
75	20231215	150628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15940	0	3	0.00	2802461380	174271	95.31	16080	16350	15930	20700	11160	15940	16081.05	0.61	474	11542	16440	16190	16050	15800	15660	16120	15730	110	4760	500	11150	10	1	22028094	3511	-49.97	11.92	12	0.79	-319.00	1337.00	41200	20230725	-61.31	8341	20230102	91.10	41200	-61.31	20230725	8341	91.10	20230102	41200	-61.31	20230725	9280	71.77	20230102	0.94	N	079810	500	110 억	133403	N	N	914	N	N
76	20231215	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15950	10	2	0.06	2521598070	156659	85.68	16080	16350	15930	20700	11160	15940	16096.09	0.61	474	10780	16440	16190	16050	15800	15660	16120	15730	110	4760	500	11150	10	1	22028094	3513	-50.00	11.93	12	0.71	-319.00	1337.00	41200	20230725	-61.29	8341	20230102	91.22	41200	-61.29	20230725	8341	91.22	20230102	41200	-61.29	20230725	9280	71.88	20230102	0.94	N	079810	500	110 억	133403	N	N	914	N	N
77	20231215	130624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15950	10	2	0.06	2261154830	140329	76.75	16080	16350	15940	20700	11160	15940	16113.24	0.61	474	12930	16440	16190	16050	15800	15660	16120	15730	110	4760	500	11150	10	1	22028094	3513	-50.00	11.93	12	0.64	-319.00	1337.00	41200	20230725	-61.29	8341	20230102	91.22	41200	-61.29	20230725	8341	91.22	20230102	41200	-61.29	20230725	9280	71.88	20230102	0.94	N	079810	500	110 억	133403	N	N	914	N	N
78	20231215	120625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15970	30	2	0.19	2073066840	128545	70.30	16080	16350	15950	20700	11160	15940	16127.17	0.61	474	15050	16440	16190	16050	15800	15660	16120	15730	110	4760	500	11150	10	1	22028094	3518	-50.06	11.94	12	0.58	-319.00	1337.00	41200	20230725	-61.24	8341	20230102	91.46	41200	-61.24	20230725	8341	91.46	20230102	41200	-61.24	20230725	9280	72.09	20230102	0.94	N	079810	500	110 억	133403	N	N	914	N	N
79	20231215	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16030	90	2	0.56	1711350940	105932	57.94	16080	16350	15990	20700	11160	15940	16155.18	0.61	474	18914	16440	16190	16050	15800	15660	16120	15730	110	4760	500	11150	10	1	22028094	3531	-50.25	11.99	12	0.48	-319.00	1337.00	41200	20230725	-61.09	8341	20230102	92.18	41200	-61.09	20230725	8341	92.18	20230102	41200	-61.09	20230725	9280	72.74	20230102	0.94	N	079810	500	110 억	133403	N	N	914	N	N
80	20231215	100625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16210	270	2	1.69	1251430670	77341	42.30	16080	16350	15990	20700	11160	15940	16180.69	0.61	474	25947	16440	16190	16050	15800	15660	16120	15730	110	4760	500	11150	10	1	22028094	3571	-50.82	12.12	12	0.35	-319.00	1337.00	41200	20230725	-60.66	8341	20230102	94.34	41200	-60.66	20230725	8341	94.34	20230102	41200	-60.66	20230725	9280	74.68	20230102	0.94	N	079810	500	110 억	133403	N	N	914	N	N
81	20231215	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16070	130	2	0.82	130982630	8152	4.46	16080	16120	15990	20700	11160	15940	16067.55	0.61	474	2520	16440	16190	16050	15800	15660	16120	15730	110	4760	500	11150	10	1	22028094	3540	-50.38	12.02	12	0.04	-319.00	1337.00	41200	20230725	-61.00	8341	20230102	92.66	41200	-61.00	20230725	8341	92.66	20230102	41200	-61.00	20230725	9280	73.17	20230102	0.94	N	079810	500	110 억	133403	N	N	914	N	N
82	20231214	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15940	20	2	0.13	2903557990	181702	79.61	16300	16300	15910	20650	11150	15920	15979.86	0.60	474	-665	16406	16162	16036	15792	15666	16100	15730	110	4730	500	11140	10	1	22028094	3511	-49.97	11.92	12	0.82	-319.00	1337.00	41200	20230725	-61.31	8341	20230102	91.10	41200	-61.31	20230725	8341	91.10	20230102	41200	-61.31	20230725	9280	71.77	20230102	0.96	N	079810	500	110 억	131795	N	N	914	N	N
83	20231214	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15930	10	2	0.06	2760866260	172752	75.69	16300	16300	15910	20650	11150	15920	15981.67	0.60	474	-304	16406	16162	16036	15792	15666	16100	15730	110	4730	500	11140	10	1	22028094	3509	-49.94	11.91	12	0.78	-319.00	1337.00	41200	20230725	-61.33	8341	20230102	90.98	41200	-61.33	20230725	8341	90.98	20230102	41200	-61.33	20230725	9280	71.66	20230102	0.96	N	079810	500	110 억	131795	N	N	1890	N	N
84	20231214	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15950	30	2	0.19	2189209820	136851	59.96	16300	16300	15910	20650	11150	15920	15997.03	0.60	474	5599	16406	16162	16036	15792	15666	16100	15730	110	4730	500	11140	10	1	22028094	3513	-50.00	11.93	12	0.62	-319.00	1337.00	41200	20230725	-61.29	8341	20230102	91.22	41200	-61.29	20230725	8341	91.22	20230102	41200	-61.29	20230725	9280	71.88	20230102	0.96	N	079810	500	110 억	131795	N	N	1890	N	N
85	20231214	130640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15940	20	2	0.13	1969300440	123067	53.92	16300	16300	15910	20650	11150	15920	16001.86	0.60	474	5318	16406	16162	16036	15792	15666	16100	15730	110	4730	500	11140	10	1	22028094	3511	-49.97	11.92	12	0.56	-319.00	1337.00	41200	20230725	-61.31	8341	20230102	91.10	41200	-61.31	20230725	8341	91.10	20230102	41200	-61.31	20230725	9280	71.77	20230102	0.96	N	079810	500	110 억	131795	N	N	1890	N	N
86	20231214	120651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15950	30	2	0.19	1741338870	108767	47.66	16300	16300	15910	20650	11150	15920	16009.81	0.60	474	5058	16406	16162	16036	15792	15666	16100	15730	110	4730	500	11140	10	1	22028094	3513	-50.00	11.93	12	0.49	-319.00	1337.00	41200	20230725	-61.29	8341	20230102	91.22	41200	-61.29	20230725	8341	91.22	20230102	41200	-61.29	20230725	9280	71.88	20230102	0.96	N	079810	500	110 억	131795	N	N	1890	N	N
87	20231214	110624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16020	100	2	0.63	1459423700	91126	39.93	16300	16300	15910	20650	11150	15920	16015.45	0.60	474	4456	16406	16162	16036	15792	15666	16100	15730	110	4730	500	11140	10	1	22028094	3529	-50.22	11.98	12	0.41	-319.00	1337.00	41200	20230725	-61.12	8341	20230102	92.06	41200	-61.12	20230725	8341	92.06	20230102	41200	-61.12	20230725	9280	72.63	20230102	0.96	N	079810	500	110 억	131795	N	N	1890	N	N
88	20231214	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15930	10	2	0.06	1125678900	70212	30.76	16300	16300	15910	20650	11150	15920	16032.57	0.60	474	-1547	16406	16162	16036	15792	15666	16100	15730	110	4730	500	11140	10	1	22028094	3509	-49.94	11.91	12	0.32	-319.00	1337.00	41200	20230725	-61.33	8341	20230102	90.98	41200	-61.33	20230725	8341	90.98	20230102	41200	-61.33	20230725	9280	71.66	20230102	0.96	N	079810	500	110 억	131795	N	N	1890	N	N
89	20231214	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16030	110	2	0.69	370394090	22936	10.05	16300	16300	16010	20650	11150	15920	16149.03	0.60	474	10289	16406	16162	16036	15792	15666	16100	15730	110	4730	500	11140	10	1	22028094	3531	-50.25	11.99	12	0.10	-319.00	1337.00	41200	20230725	-61.09	8341	20230102	92.18	41200	-61.09	20230725	8341	92.18	20230102	41200	-61.09	20230725	9280	72.74	20230102	0.96	N	079810	500	110 억	131795	N	N	1890	N	N
90	20231213	160621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15920	-360	5	-2.21	3626373750	226668	86.03	16280	16280	15910	21150	11400	16280	15998.81	0.71	0	-26010	16840	16560	16300	16020	15760	16700	16160	110	4870	500	11390	10	1	22028094	3507	-49.91	11.91	12	1.03	-319.00	1337.00	41200	20230725	-61.36	8341	20230102	90.86	41200	-61.36	20230725	8341	90.86	20230102	41200	-61.36	20230725	9280	71.55	20230102	0.95	N	079810	500	110 억	156948	N	N	1890	N	N
91	20231213	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15980	-300	5	-1.84	3347984800	209190	79.40	16280	16280	15940	21150	11400	16280	16004.52	0.71	0	-24838	16840	16560	16300	16020	15760	16700	16160	110	4870	500	11390	10	1	22028094	3520	-50.09	11.95	12	0.95	-319.00	1337.00	41200	20230725	-61.21	8341	20230102	91.58	41200	-61.21	20230725	8341	91.58	20230102	41200	-61.21	20230725	9280	72.20	20230102	0.95	N	079810	500	110 억	156948	N	N	85	N	N
92	20231213	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16000	-280	5	-1.72	2791904770	174387	66.19	16280	16280	15950	21150	11400	16280	16009.82	0.71	0	-25572	16840	16560	16300	16020	15760	16700	16160	110	4870	500	11390	10	1	22028094	3524	-50.16	11.97	12	0.79	-319.00	1337.00	41200	20230725	-61.17	8341	20230102	91.82	41200	-61.17	20230725	8341	91.82	20230102	41200	-61.17	20230725	9280	72.41	20230102	0.95	N	079810	500	110 억	156948	N	N	85	N	N
93	20231213	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15970	-310	5	-1.90	2422896320	151281	57.42	16280	16280	15960	21150	11400	16280	16015.87	0.71	0	-26875	16840	16560	16300	16020	15760	16700	16160	110	4870	500	11390	10	1	22028094	3518	-50.06	11.94	12	0.69	-319.00	1337.00	41200	20230725	-61.24	8341	20230102	91.46	41200	-61.24	20230725	8341	91.46	20230102	41200	-61.24	20230725	9280	72.09	20230102	0.95	N	079810	500	110 억	156948	N	N	85	N	N
94	20231213	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15990	-290	5	-1.78	1923936270	120048	45.56	16280	16280	15970	21150	11400	16280	16026.39	0.71	0	-16880	16840	16560	16300	16020	15760	16700	16160	110	4870	500	11390	10	1	22028094	3522	-50.13	11.96	12	0.54	-319.00	1337.00	41200	20230725	-61.19	8341	20230102	91.70	41200	-61.19	20230725	8341	91.70	20230102	41200	-61.19	20230725	9280	72.31	20230102	0.95	N	079810	500	110 억	156948	N	N	85	N	N
95	20231213	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15990	-290	5	-1.78	1615459780	100750	38.24	16280	16280	15970	21150	11400	16280	16034.34	0.71	0	-15957	16840	16560	16300	16020	15760	16700	16160	110	4870	500	11390	10	1	22028094	3522	-50.13	11.96	12	0.46	-319.00	1337.00	41200	20230725	-61.19	8341	20230102	91.70	41200	-61.19	20230725	8341	91.70	20230102	41200	-61.19	20230725	9280	72.31	20230102	0.95	N	079810	500	110 억	156948	N	N	85	N	N
96	20231213	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15990	-290	5	-1.78	1307555280	81479	30.92	16280	16280	15970	21150	11400	16280	16047.76	0.71	0	-12440	16840	16560	16300	16020	15760	16700	16160	110	4870	500	11390	10	1	22028094	3522	-50.13	11.96	12	0.37	-319.00	1337.00	41200	20230725	-61.19	8341	20230102	91.70	41200	-61.19	20230725	8341	91.70	20230102	41200	-61.19	20230725	9280	72.31	20230102	0.95	N	079810	500	110 억	156948	N	N	85	N	N
97	20231213	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16200	-80	5	-0.49	180632680	11171	4.24	16280	16280	16130	21150	11400	16280	16169.79	0.71	0	-1259	16840	16560	16300	16020	15760	16700	16160	110	4870	500	11390	10	1	22028094	3569	-50.78	12.12	12	0.05	-319.00	1337.00	41200	20230725	-60.68	8341	20230102	94.22	41200	-60.68	20230725	8341	94.22	20230102	41200	-60.68	20230725	9280	74.57	20230102	0.95	N	079810	500	110 억	156948	N	N	85	N	N
98	20231212	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16280	60	2	0.37	4282056340	262888	171.30	16220	16580	16040	21050	11360	16220	16288.53	0.69	0	4440	16926	16572	16386	16032	15846	16480	15940	110	4830	500	11350	10	1	22028094	3586	-51.03	12.18	12	1.19	-319.00	1337.00	41200	20230725	-60.49	8341	20230102	95.18	41200	-60.49	20230725	8341	95.18	20230102	41200	-60.49	20230725	9280	75.43	20230102	0.94	N	079810	500	110 억	152333	N	N	85	N	N
99	20231212	150613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16310	90	2	0.55	4183540930	256837	167.36	16220	16580	16040	21050	11360	16220	16288.70	0.69	0	4993	16926	16572	16386	16032	15846	16480	15940	110	4830	500	11350	10	1	22028094	3593	-51.13	12.20	12	1.17	-319.00	1337.00	41200	20230725	-60.41	8341	20230102	95.54	41200	-60.41	20230725	8341	95.54	20230102	41200	-60.41	20230725	9280	75.75	20230102	0.94	N	079810	500	110 억	152333	N	N	0	N	N
100	20231212	140543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16340	120	2	0.74	3856781750	236790	154.30	16220	16580	16040	21050	11360	16220	16287.78	0.69	0	90	16926	16572	16386	16032	15846	16480	15940	110	4830	500	11350	10	1	22028094	3599	-51.22	12.22	12	1.07	-319.00	1337.00	41200	20230725	-60.34	8341	20230102	95.90	41200	-60.34	20230725	8341	95.90	20230102	41200	-60.34	20230725	9280	76.08	20230102	0.94	N	079810	500	110 억	152333	N	N	0	N	N
101	20231212	130542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16270	50	2	0.31	3443779610	211447	137.78	16220	16580	16040	21050	11360	16220	16286.73	0.69	0	-3916	16926	16572	16386	16032	15846	16480	15940	110	4830	500	11350	10	1	22028094	3584	-51.00	12.17	12	0.96	-319.00	1337.00	41200	20230725	-60.51	8341	20230102	95.06	41200	-60.51	20230725	8341	95.06	20230102	41200	-60.51	20230725	9280	75.32	20230102	0.94	N	079810	500	110 억	152333	N	N	0	N	N
102	20231212	120540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16420	200	2	1.23	3089315010	189682	123.60	16220	16580	16040	21050	11360	16220	16286.82	0.69	0	-6933	16926	16572	16386	16032	15846	16480	15940	110	4830	500	11350	10	1	22028094	3617	-51.47	12.28	12	0.86	-319.00	1337.00	41200	20230725	-60.15	8341	20230102	96.86	41200	-60.15	20230725	8341	96.86	20230102	41200	-60.15	20230725	9280	76.94	20230102	0.94	N	079810	500	110 억	152333	N	N	0	N	N
103	20231212	110547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16360	140	2	0.86	2643464670	162581	105.94	16220	16580	16040	21050	11360	16220	16259.37	0.69	0	-9292	16926	16572	16386	16032	15846	16480	15940	110	4830	500	11350	10	1	22028094	3604	-51.29	12.24	12	0.74	-319.00	1337.00	41200	20230725	-60.29	8341	20230102	96.14	41200	-60.29	20230725	8341	96.14	20230102	41200	-60.29	20230725	9280	76.29	20230102	0.94	N	079810	500	110 억	152333	N	N	0	N	N
104	20231212	100609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16150	-70	5	-0.43	1243869200	77126	50.26	16220	16410	16040	21050	11360	16220	16127.74	0.69	0	1369	16926	16572	16386	16032	15846	16480	15940	110	4830	500	11350	10	1	22028094	3558	-50.63	12.08	12	0.35	-319.00	1337.00	41200	20230725	-60.80	8341	20230102	93.62	41200	-60.80	20230725	8341	93.62	20230102	41200	-60.80	20230725	9280	74.03	20230102	0.94	N	079810	500	110 억	152333	N	N	0	N	N
105	20231212	090608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16280	60	2	0.37	177118000	10958	7.14	16220	16290	16060	21050	11360	16220	16163.30	0.69	0	-187	16926	16572	16386	16032	15846	16480	15940	110	4830	500	11350	10	1	22028094	3586	-51.03	12.18	12	0.05	-319.00	1337.00	41200	20230725	-60.49	8341	20230102	95.18	41200	-60.49	20230725	8341	95.18	20230102	41200	-60.49	20230725	9280	75.43	20230102	0.94	N	079810	500	110 억	152333	N	N	0	N	N
106	20231211	160610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16220	-170	5	-1.04	2495328310	152576	103.75	16500	16740	16200	21300	11480	16390	16354.85	0.67	-22337	-18345	17210	16800	16200	15790	15190	16500	15490	110	4910	500	11470	10	1	22028094	3573	-50.85	12.13	12	0.69	-319.00	1337.00	41200	20230725	-60.63	8341	20230102	94.46	41200	-60.63	20230725	8341	94.46	20230102	41200	-60.63	20230725	9280	74.78	20230102	0.94	N	079810	500	110 억	148157	N	N	0	N	N
107	20231211	150607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16210	-180	5	-1.10	2337486260	142842	97.14	16500	16740	16210	21300	11480	16390	16364.14	0.67	-22337	-15209	17210	16800	16200	15790	15190	16500	15490	110	4910	500	11470	10	1	22028094	3571	-50.82	12.12	12	0.65	-319.00	1337.00	41200	20230725	-60.66	8341	20230102	94.34	41200	-60.66	20230725	8341	94.34	20230102	41200	-60.66	20230725	9280	74.68	20230102	0.94	N	079810	500	110 억	148157	N	N	0	N	N
108	20231211	140607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16260	-130	5	-0.79	1879149620	114604	77.93	16500	16740	16250	21300	11480	16390	16396.89	0.67	-22337	-6986	17210	16800	16200	15790	15190	16500	15490	110	4910	500	11470	10	1	22028094	3582	-50.97	12.16	12	0.52	-319.00	1337.00	41200	20230725	-60.53	8341	20230102	94.94	41200	-60.53	20230725	8341	94.94	20230102	41200	-60.53	20230725	9280	75.22	20230102	0.94	N	079810	500	110 억	148157	N	N	0	N	N
109	20231211	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16380	-10	5	-0.06	1595403860	97193	66.09	16500	16740	16260	21300	11480	16390	16414.80	0.67	-22337	-4149	17210	16800	16200	15790	15190	16500	15490	110	4910	500	11470	10	1	22028094	3608	-51.35	12.25	12	0.44	-319.00	1337.00	41200	20230725	-60.24	8341	20230102	96.38	41200	-60.24	20230725	8341	96.38	20230102	41200	-60.24	20230725	9280	76.51	20230102	0.94	N	079810	500	110 억	148157	N	N	0	N	N
110	20231211	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16270	-120	5	-0.73	1382362250	84116	57.20	16500	16740	16270	21300	11480	16390	16434.00	0.67	-22337	-2140	17210	16800	16200	15790	15190	16500	15490	110	4910	500	11470	10	1	22028094	3584	-51.00	12.17	12	0.38	-319.00	1337.00	41200	20230725	-60.51	8341	20230102	95.06	41200	-60.51	20230725	8341	95.06	20230102	41200	-60.51	20230725	9280	75.32	20230102	0.94	N	079810	500	110 억	148157	N	N	0	N	N
111	20231211	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16390	0	3	0.00	1017328970	61782	42.01	16500	16740	16300	21300	11480	16390	16466.43	0.67	-22337	13484	17210	16800	16200	15790	15190	16500	15490	110	4910	500	11470	10	1	22028094	3610	-51.38	12.26	12	0.28	-319.00	1337.00	41200	20230725	-60.22	8341	20230102	96.50	41200	-60.22	20230725	8341	96.50	20230102	41200	-60.22	20230725	9280	76.62	20230102	0.94	N	079810	500	110 억	148157	N	N	0	N	N
112	20231211	100605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16390	0	3	0.00	717840090	43550	29.61	16500	16740	16300	21300	11480	16390	16483.12	0.67	-22337	10207	17210	16800	16200	15790	15190	16500	15490	110	4910	500	11470	10	1	22028094	3610	-51.38	12.26	12	0.20	-319.00	1337.00	41200	20230725	-60.22	8341	20230102	96.50	41200	-60.22	20230725	8341	96.50	20230102	41200	-60.22	20230725	9280	76.62	20230102	0.94	N	079810	500	110 억	148157	N	N	0	N	N
113	20231211	090603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16640	250	2	1.53	126552990	7616	5.18	16500	16740	16490	21300	11480	16390	16616.73	0.67	-22337	3073	17210	16800	16200	15790	15190	16500	15490	110	4910	500	11470	10	1	22028094	3665	-52.16	12.45	12	0.03	-319.00	1337.00	41200	20230725	-59.61	8341	20230102	99.50	41200	-59.61	20230725	8341	99.50	20230102	41200	-59.61	20230725	9280	79.31	20230102	0.94	N	079810	500	110 억	148157	N	N	0	N	N
114	20231208	160559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16390	30	2	0.18	2385183420	146004	68.40	16590	16610	15600	21250	11460	16360	16336.39	0.67	-1612	22147	17266	16812	16506	16052	15746	16660	15900	110	4890	500	11450	10	1	22028094	3610	-51.38	12.26	12	0.66	-319.00	1337.00	41200	20230725	-60.22	8341	20230102	96.50	41200	-60.22	20230725	8341	96.50	20230102	41200	-60.22	20230725	9280	76.62	20230102	0.98	N	079810	500	110 억	147920	N	N	0	N	N
115	20231208	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16380	20	2	0.12	2264614460	138656	64.96	16590	16610	15600	21250	11460	16360	16332.61	0.67	-1612	20459	17266	16812	16506	16052	15746	16660	15900	110	4890	500	11450	10	1	22028094	3608	-51.35	12.25	12	0.63	-319.00	1337.00	41200	20230725	-60.24	8341	20230102	96.38	41200	-60.24	20230725	8341	96.38	20230102	41200	-60.24	20230725	9280	76.51	20230102	0.98	N	079810	500	110 억	147920	N	N	0	N	N
116	20231208	140559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16410	50	2	0.31	1950196390	119514	55.99	16590	16610	15600	21250	11460	16360	16317.72	0.67	-1612	17960	17266	16812	16506	16052	15746	16660	15900	110	4890	500	11450	10	1	22028094	3615	-51.44	12.27	12	0.54	-319.00	1337.00	41200	20230725	-60.17	8341	20230102	96.74	41200	-60.17	20230725	8341	96.74	20230102	41200	-60.17	20230725	9280	76.83	20230102	0.98	N	079810	500	110 억	147920	N	N	0	N	N
117	20231208	130600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16400	40	2	0.24	1712637330	105074	49.23	16590	16610	15600	21250	11460	16360	16299.34	0.67	-1612	14019	17266	16812	16506	16052	15746	16660	15900	110	4890	500	11450	10	1	22028094	3613	-51.41	12.27	12	0.48	-319.00	1337.00	41200	20230725	-60.19	8341	20230102	96.62	41200	-60.19	20230725	8341	96.62	20230102	41200	-60.19	20230725	9280	76.72	20230102	0.98	N	079810	500	110 억	147920	N	N	0	N	N
118	20231208	120556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16290	-70	5	-0.43	1412887150	86743	40.64	16590	16610	15600	21250	11460	16360	16288.20	0.67	-1612	7245	17266	16812	16506	16052	15746	16660	15900	110	4890	500	11450	10	1	22028094	3588	-51.07	12.18	12	0.39	-319.00	1337.00	41200	20230725	-60.46	8341	20230102	95.30	41200	-60.46	20230725	8341	95.30	20230102	41200	-60.46	20230725	9280	75.54	20230102	0.98	N	079810	500	110 억	147920	N	N	0	N	N
119	20231208	110555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16310	-50	5	-0.31	1239930890	76127	35.67	16590	16610	15600	21250	11460	16360	16287.66	0.67	-1612	6107	17266	16812	16506	16052	15746	16660	15900	110	4890	500	11450	10	1	22028094	3593	-51.13	12.20	12	0.35	-319.00	1337.00	41200	20230725	-60.41	8341	20230102	95.54	41200	-60.41	20230725	8341	95.54	20230102	41200	-60.41	20230725	9280	75.75	20230102	0.98	N	079810	500	110 억	147920	N	N	0	N	N
120	20231208	100602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16280	-80	5	-0.49	932882820	57298	26.84	16590	16610	15600	21250	11460	16360	16281.25	0.67	-1612	4907	17266	16812	16506	16052	15746	16660	15900	110	4890	500	11450	10	1	22028094	3586	-51.03	12.18	12	0.26	-319.00	1337.00	41200	20230725	-60.49	8341	20230102	95.18	41200	-60.49	20230725	8341	95.18	20230102	41200	-60.49	20230725	9280	75.43	20230102	0.98	N	079810	500	110 억	147920	N	N	0	N	N
121	20231208	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16450	90	2	0.55	134848410	8152	3.82	16590	16610	16450	21250	11460	16360	16541.76	0.67	-1612	-1293	17266	16812	16506	16052	15746	16660	15900	110	4890	500	11450	10	1	22028094	3624	-51.57	12.30	12	0.04	-319.00	1337.00	41200	20230725	-60.07	8341	20230102	97.22	41200	-60.07	20230725	8341	97.22	20230102	41200	-60.07	20230725	9280	77.26	20230102	0.98	N	079810	500	110 억	147920	N	N	0	N	N
122	20231207	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16360	-600	5	-3.54	3478858330	211980	27.81	16940	16960	16200	22000	11880	16960	16411.30	0.74	-1612	-15460	19066	18012	17056	16002	15046	18540	16530	110	5040	500	11870	10	1	22028094	3604	-51.29	12.24	12	0.96	-319.00	1337.00	41200	20230725	-60.29	8341	20230102	96.14	41200	-60.29	20230725	8341	96.14	20230102	41200	-60.29	20230725	9280	76.29	20230102	0.99	N	079810	500	110 억	162807	N	N	0	N	N
123	20231207	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16390	-570	5	-3.36	3280953730	199904	26.23	16940	16960	16200	22000	11880	16960	16412.65	0.74	-1612	-8808	19066	18012	17056	16002	15046	18540	16530	110	5040	500	11870	10	1	22028094	3610	-51.38	12.26	12	0.91	-319.00	1337.00	41200	20230725	-60.22	8341	20230102	96.50	41200	-60.22	20230725	8341	96.50	20230102	41200	-60.22	20230725	9280	76.62	20230102	0.99	N	079810	500	110 억	162807	N	N	0	N	N
124	20231207	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16430	-530	5	-3.12	3007663830	183223	24.04	16940	16960	16200	22000	11880	16960	16415.32	0.74	-1612	-8417	19066	18012	17056	16002	15046	18540	16530	110	5040	500	11870	10	1	22028094	3619	-51.50	12.29	12	0.83	-319.00	1337.00	41200	20230725	-60.12	8341	20230102	96.98	41200	-60.12	20230725	8341	96.98	20230102	41200	-60.12	20230725	9280	77.05	20230102	0.99	N	079810	500	110 억	162807	N	N	0	N	N
125	20231207	130555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16430	-530	5	-3.12	2812590120	171369	22.48	16940	16960	16200	22000	11880	16960	16412.48	0.74	-1612	-12559	19066	18012	17056	16002	15046	18540	16530	110	5040	500	11870	10	1	22028094	3619	-51.50	12.29	12	0.78	-319.00	1337.00	41200	20230725	-60.12	8341	20230102	96.98	41200	-60.12	20230725	8341	96.98	20230102	41200	-60.12	20230725	9280	77.05	20230102	0.99	N	079810	500	110 억	162807	N	N	0	N	N
126	20231207	120556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16380	-580	5	-3.42	2598868650	158351	20.77	16940	16960	16200	22000	11880	16960	16412.08	0.74	-1612	-14104	19066	18012	17056	16002	15046	18540	16530	110	5040	500	11870	10	1	22028094	3608	-51.35	12.25	12	0.72	-319.00	1337.00	41200	20230725	-60.24	8341	20230102	96.38	41200	-60.24	20230725	8341	96.38	20230102	41200	-60.24	20230725	9280	76.51	20230102	0.99	N	079810	500	110 억	162807	N	N	0	N	N
127	20231207	110553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16270	-690	5	-4.07	2355196820	143410	18.81	16940	16960	16200	22000	11880	16960	16422.82	0.74	-1612	-14007	19066	18012	17056	16002	15046	18540	16530	110	5040	500	11870	10	1	22028094	3584	-51.00	12.17	12	0.65	-319.00	1337.00	41200	20230725	-60.51	8341	20230102	95.06	41200	-60.51	20230725	8341	95.06	20230102	41200	-60.51	20230725	9280	75.32	20230102	0.99	N	079810	500	110 억	162807	N	N	0	N	N
128	20231207	100551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16300	-660	5	-3.89	1676917170	101632	13.33	16940	16960	16300	22000	11880	16960	16499.89	0.74	-1612	-12058	19066	18012	17056	16002	15046	18540	16530	110	5040	500	11870	10	1	22028094	3591	-51.10	12.19	12	0.46	-319.00	1337.00	41200	20230725	-60.44	8341	20230102	95.42	41200	-60.44	20230725	8341	95.42	20230102	41200	-60.44	20230725	9280	75.65	20230102	0.99	N	079810	500	110 억	162807	N	N	0	N	N
129	20231207	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16660	-300	5	-1.77	286487260	17110	2.24	16940	16960	16570	22000	11880	16960	16743.85	0.74	-1612	2521	19066	18012	17056	16002	15046	18540	16530	110	5040	500	11870	10	1	22028094	3670	-52.23	12.46	12	0.08	-319.00	1337.00	41200	20230725	-59.56	8341	20230102	99.74	41200	-59.56	20230725	8341	99.74	20230102	41200	-59.56	20230725	9280	79.53	20230102	0.99	N	079810	500	110 억	162807	N	N	0	N	N
130	20231206	160547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16960	610	2	3.73	13133919180	760472	317.41	16180	18110	16100	21250	11450	16350	17271.04	0.62	-806	28567	16936	16642	16326	16032	15716	16485	15875	110	4900	500	11440	10	1	22028094	3736	-53.17	12.69	12	3.45	-319.00	1337.00	41200	20230725	-58.83	8341	20230102	103.33	41200	-58.83	20230725	8341	103.33	20230102	41200	-58.83	20230725	9280	82.76	20230102	1.02	N	079810	500	110 억	135735	N	N	0	N	N
131	20231206	150557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16890	540	2	3.30	12892064120	746187	311.45	16180	18110	16100	21250	11450	16350	17277.50	0.62	-806	27998	16936	16642	16326	16032	15716	16485	15875	110	4900	500	11440	10	1	22028094	3721	-52.95	12.63	12	3.39	-319.00	1337.00	41200	20230725	-59.00	8341	20230102	102.49	41200	-59.00	20230725	8341	102.49	20230102	41200	-59.00	20230725	9280	82.00	20230102	1.02	N	079810	500	110 억	135735	N	N	0	N	N
132	20231206	140556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17010	660	2	4.04	12176914510	704105	293.89	16180	18110	16100	21250	11450	16350	17294.44	0.62	-806	28410	16936	16642	16326	16032	15716	16485	15875	110	4900	500	11440	10	1	22028094	3747	-53.32	12.72	12	3.20	-319.00	1337.00	41200	20230725	-58.71	8341	20230102	103.93	41200	-58.71	20230725	8341	103.93	20230102	41200	-58.71	20230725	9280	83.30	20230102	1.02	N	079810	500	110 억	135735	N	N	0	N	N
133	20231206	130550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17170	820	2	5.02	11594979650	670034	279.67	16180	18110	16100	21250	11450	16350	17305.35	0.62	-806	25912	16936	16642	16326	16032	15716	16485	15875	110	4900	500	11440	10	1	22028094	3782	-53.82	12.84	12	3.04	-319.00	1337.00	41200	20230725	-58.33	8341	20230102	105.85	41200	-58.33	20230725	8341	105.85	20230102	41200	-58.33	20230725	9280	85.02	20230102	1.02	N	079810	500	110 억	135735	N	N	0	N	N
134	20231206	120546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17420	1070	2	6.54	10817452790	624878	260.82	16180	18110	16100	21250	11450	16350	17311.61	0.62	-806	20914	16936	16642	16326	16032	15716	16485	15875	110	4900	500	11440	10	1	22028094	3837	-54.61	13.03	12	2.84	-319.00	1337.00	41200	20230725	-57.72	8341	20230102	108.85	41200	-57.72	20230725	8341	108.85	20230102	41200	-57.72	20230725	9280	87.72	20230102	1.02	N	079810	500	110 억	135735	N	N	0	N	N
135	20231206	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17220	870	2	5.32	9824564080	567448	236.85	16180	18110	16100	21250	11450	16350	17313.93	0.62	-806	10232	16936	16642	16326	16032	15716	16485	15875	110	4900	500	11440	10	1	22028094	3793	-53.98	12.88	12	2.58	-319.00	1337.00	41200	20230725	-58.20	8341	20230102	106.45	41200	-58.20	20230725	8341	106.45	20230102	41200	-58.20	20230725	9280	85.56	20230102	1.02	N	079810	500	110 억	135735	N	N	0	N	N
136	20231206	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16200	-150	5	-0.92	939667430	58035	24.22	16180	16370	16100	21250	11450	16350	16190.84	0.62	-806	8152	16936	16642	16326	16032	15716	16485	15875	110	4900	500	11440	10	1	22028094	3569	-50.78	12.12	12	0.26	-319.00	1337.00	41200	20230725	-60.68	8341	20230102	94.22	41200	-60.68	20230725	8341	94.22	20230102	41200	-60.68	20230725	9280	74.57	20230102	1.02	N	079810	500	110 억	135735	N	N	0	N	N
137	20231206	090551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16150	-200	5	-1.22	175206720	10813	4.51	16180	16370	16120	21250	11450	16350	16200.58	0.62	-806	936	16936	16642	16326	16032	15716	16485	15875	110	4900	500	11440	10	1	22028094	3558	-50.63	12.08	12	0.05	-319.00	1337.00	41200	20230725	-60.80	8341	20230102	93.62	41200	-60.80	20230725	8341	93.62	20230102	41200	-60.80	20230725	9280	74.03	20230102	1.02	N	079810	500	110 억	135735	N	N	0	N	N
138	20231205	160555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16350	-290	5	-1.74	3846805340	236730	67.05	16550	16620	16010	21600	11650	16640	16249.64	0.65	-2845	-8660	17873	17256	16863	16246	15853	17060	16050	110	4960	500	11640	10	1	22028094	3602	-51.25	12.23	12	1.07	-319.00	1337.00	41200	20230725	-60.32	8341	20230102	96.02	41200	-60.32	20230725	8341	96.02	20230102	41200	-60.32	20230725	9280	76.19	20230102	1.01	N	079810	500	110 억	144261	N	N	34	N	N
139	20231205	150553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16160	-480	5	-2.88	3545223300	218175	61.79	16550	16620	16010	21600	11650	16640	16249.45	0.65	-2845	-9378	17873	17256	16863	16246	15853	17060	16050	110	4960	500	11640	10	1	22028094	3560	-50.66	12.09	12	0.99	-319.00	1337.00	41200	20230725	-60.78	8341	20230102	93.74	41200	-60.78	20230725	8341	93.74	20230102	41200	-60.78	20230725	9280	74.14	20230102	1.01	N	079810	500	110 억	144261	N	N	34	N	N
140	20231205	140553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16190	-450	5	-2.70	2588609610	158964	45.02	16550	16620	16190	21600	11650	16640	16284.25	0.65	-2845	-2323	17873	17256	16863	16246	15853	17060	16050	110	4960	500	11640	10	1	22028094	3566	-50.75	12.11	12	0.72	-319.00	1337.00	41200	20230725	-60.70	8341	20230102	94.10	41200	-60.70	20230725	8341	94.10	20230102	41200	-60.70	20230725	9280	74.46	20230102	1.01	N	079810	500	110 억	144261	N	N	34	N	N
141	20231205	130551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16240	-400	5	-2.40	2268991670	139241	39.44	16550	16620	16200	21600	11650	16640	16295.43	0.65	-2845	3908	17873	17256	16863	16246	15853	17060	16050	110	4960	500	11640	10	1	22028094	3577	-50.91	12.15	12	0.63	-319.00	1337.00	41200	20230725	-60.58	8341	20230102	94.70	41200	-60.58	20230725	8341	94.70	20230102	41200	-60.58	20230725	9280	75.00	20230102	1.01	N	079810	500	110 억	144261	N	N	34	N	N
142	20231205	120547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16250	-390	5	-2.34	2023054480	124101	35.15	16550	16620	16200	21600	11650	16640	16301.67	0.65	-2845	5869	17873	17256	16863	16246	15853	17060	16050	110	4960	500	11640	10	1	22028094	3580	-50.94	12.15	12	0.56	-319.00	1337.00	41200	20230725	-60.56	8341	20230102	94.82	41200	-60.56	20230725	8341	94.82	20230102	41200	-60.56	20230725	9280	75.11	20230102	1.01	N	079810	500	110 억	144261	N	N	34	N	N
143	20231205	110547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16270	-370	5	-2.22	1518130970	92980	26.33	16550	16620	16200	21600	11650	16640	16327.50	0.65	-2845	8153	17873	17256	16863	16246	15853	17060	16050	110	4960	500	11640	10	1	22028094	3584	-51.00	12.17	12	0.42	-319.00	1337.00	41200	20230725	-60.51	8341	20230102	95.06	41200	-60.51	20230725	8341	95.06	20230102	41200	-60.51	20230725	9280	75.32	20230102	1.01	N	079810	500	110 억	144261	N	N	34	N	N
144	20231205	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16210	-430	5	-2.58	1187499910	72689	20.59	16550	16620	16200	21600	11650	16640	16336.72	0.65	-2845	4692	17873	17256	16863	16246	15853	17060	16050	110	4960	500	11640	10	1	22028094	3571	-50.82	12.12	12	0.33	-319.00	1337.00	41200	20230725	-60.66	8341	20230102	94.34	41200	-60.66	20230725	8341	94.34	20230102	41200	-60.66	20230725	9280	74.68	20230102	1.01	N	079810	500	110 억	144261	N	N	34	N	N
145	20231205	090547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16400	-240	5	-1.44	141173160	8565	2.43	16550	16620	16340	21600	11650	16640	16482.55	0.65	-2845	1829	17873	17256	16863	16246	15853	17060	16050	110	4960	500	11640	10	1	22028094	3613	-51.41	12.27	12	0.04	-319.00	1337.00	41200	20230725	-60.19	8341	20230102	96.62	41200	-60.19	20230725	8341	96.62	20230102	41200	-60.19	20230725	9280	76.72	20230102	1.01	N	079810	500	110 억	144261	N	N	34	N	N
146	20231204	160547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16640	-940	5	-5.35	5872180990	351092	176.54	17420	17480	16470	22850	12310	17580	16725.55	0.80	-1802	-28446	18113	17846	17473	17206	16833	17660	17020	110	5270	500	12300	10	1	22028094	3665	-52.16	12.45	12	1.59	-319.00	1337.00	41200	20230725	-59.61	8341	20230102	99.50	41200	-59.61	20230725	8341	99.50	20230102	41200	-59.61	20230725	9280	79.31	20230102	1.00	N	079810	500	110 억	175276	N	N	34	N	N
147	20231204	150550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16540	-1040	5	-5.92	5600908370	334758	168.33	17420	17480	16470	22850	12310	17580	16731.19	0.80	-1802	-29803	18113	17846	17473	17206	16833	17660	17020	110	5270	500	12300	10	1	22028094	3643	-51.85	12.37	12	1.52	-319.00	1337.00	41200	20230725	-59.85	8341	20230102	98.30	41200	-59.85	20230725	8341	98.30	20230102	41200	-59.85	20230725	9280	78.23	20230102	1.00	N	079810	500	110 억	175276	N	N	161	N	N
148	20231204	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16490	-1090	5	-6.20	5170903210	308772	155.26	17420	17480	16470	22850	12310	17580	16746.64	0.80	-1802	-27000	18113	17846	17473	17206	16833	17660	17020	110	5270	500	12300	10	1	22028094	3632	-51.69	12.33	12	1.40	-319.00	1337.00	41200	20230725	-59.98	8341	20230102	97.70	41200	-59.98	20230725	8341	97.70	20230102	41200	-59.98	20230725	9280	77.69	20230102	1.00	N	079810	500	110 억	175276	N	N	161	N	N
149	20231204	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16510	-1070	5	-6.09	4681856680	279139	140.36	17420	17480	16470	22850	12310	17580	16772.46	0.80	-1802	-23498	18113	17846	17473	17206	16833	17660	17020	110	5270	500	12300	10	1	22028094	3637	-51.76	12.35	12	1.27	-319.00	1337.00	41200	20230725	-59.93	8341	20230102	97.94	41200	-59.93	20230725	8341	97.94	20230102	41200	-59.93	20230725	9280	77.91	20230102	1.00	N	079810	500	110 억	175276	N	N	161	N	N
150	20231204	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16520	-1060	5	-6.03	4342922610	258622	130.04	17420	17480	16470	22850	12310	17580	16792.52	0.80	-1802	-21898	18113	17846	17473	17206	16833	17660	17020	110	5270	500	12300	10	1	22028094	3639	-51.79	12.36	12	1.17	-319.00	1337.00	41200	20230725	-59.90	8341	20230102	98.06	41200	-59.90	20230725	8341	98.06	20230102	41200	-59.90	20230725	9280	78.02	20230102	1.00	N	079810	500	110 억	175276	N	N	161	N	N
151	20231204	110546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16570	-1010	5	-5.75	3676337240	218255	109.75	17420	17480	16540	22850	12310	17580	16844.20	0.80	-1802	-19123	18113	17846	17473	17206	16833	17660	17020	110	5270	500	12300	10	1	22028094	3650	-51.94	12.39	12	0.99	-319.00	1337.00	41200	20230725	-59.78	8341	20230102	98.66	41200	-59.78	20230725	8341	98.66	20230102	41200	-59.78	20230725	9280	78.56	20230102	1.00	N	079810	500	110 억	175276	N	N	161	N	N
152	20231204	100545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16760	-820	5	-4.66	2495173060	147203	74.02	17420	17480	16750	22850	12310	17580	16950.52	0.80	-1802	-7762	18113	17846	17473	17206	16833	17660	17020	110	5270	500	12300	10	1	22028094	3692	-52.54	12.54	12	0.67	-319.00	1337.00	41200	20230725	-59.32	8341	20230102	100.94	41200	-59.32	20230725	8341	100.94	20230102	41200	-59.32	20230725	9280	80.60	20230102	1.00	N	079810	500	110 억	175276	N	N	161	N	N
153	20231204	090544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17250	-330	5	-1.88	396919210	22898	11.51	17420	17480	17250	22850	12310	17580	17334.12	0.80	-1802	5337	18113	17846	17473	17206	16833	17660	17020	110	5270	500	12300	10	1	22028094	3800	-54.08	12.90	12	0.10	-319.00	1337.00	41200	20230725	-58.13	8341	20230102	106.81	41200	-58.13	20230725	8341	106.81	20230102	41200	-58.13	20230725	9280	85.88	20230102	1.00	N	079810	500	110 억	175276	N	N	161	N	N
154	20231201	160545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17580	-70	5	-0.40	3444313140	197651	50.81	17700	17740	17100	22900	12360	17650	17425.84	0.83	-1707	-10010	18603	18126	17393	16916	16183	18365	17155	110	5250	500	12350	10	1	22020094	3871	-55.11	13.15	12	0.90	-319.00	1337.00	41200	20230725	-57.33	8341	20230102	110.77	41200	-57.33	20230725	8341	110.77	20230102	41200	-57.33	20230725	9280	89.44	20230102	1.01	N	079810	500	110 억	183074	N	N	161	N	N
155	20231201	150544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17650	0	3	0.00	3161333300	181584	46.68	17700	17740	17100	22900	12360	17650	17409.65	0.83	-1707	-7479	18603	18126	17393	16916	16183	18365	17155	110	5250	500	12350	10	1	22020094	3887	-55.33	13.20	12	0.82	-319.00	1337.00	41200	20230725	-57.16	8341	20230102	111.61	41200	-57.16	20230725	8341	111.61	20230102	41200	-57.16	20230725	9280	90.19	20230102	1.01	N	079810	500	110 억	183074	N	N	0	N	N
156	20231201	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17490	-160	5	-0.91	2686791290	154500	39.72	17700	17740	17100	22900	12360	17650	17390.10	0.83	-1707	-6102	18603	18126	17393	16916	16183	18365	17155	110	5250	500	12350	10	1	22020094	3851	-54.83	13.08	12	0.70	-319.00	1337.00	41200	20230725	-57.55	8341	20230102	109.69	41200	-57.55	20230725	8341	109.69	20230102	41200	-57.55	20230725	9280	88.47	20230102	1.01	N	079810	500	110 억	183074	N	N	0	N	N
157	20231201	130543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17480	-170	5	-0.96	2446067460	140676	36.17	17700	17740	17100	22900	12360	17650	17387.80	0.83	-1707	-6406	18603	18126	17393	16916	16183	18365	17155	110	5250	500	12350	10	1	22020094	3849	-54.80	13.07	12	0.64	-319.00	1337.00	41200	20230725	-57.57	8341	20230102	109.57	41200	-57.57	20230725	8341	109.57	20230102	41200	-57.57	20230725	9280	88.36	20230102	1.01	N	079810	500	110 억	183074	N	N	0	N	N
158	20231201	120548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17650	0	3	0.00	2156907290	124204	31.93	17700	17740	17100	22900	12360	17650	17365.66	0.83	-1707	-1159	18603	18126	17393	16916	16183	18365	17155	110	5250	500	12350	10	1	22020094	3887	-55.33	13.20	12	0.56	-319.00	1337.00	41200	20230725	-57.16	8341	20230102	111.61	41200	-57.16	20230725	8341	111.61	20230102	41200	-57.16	20230725	9280	90.19	20230102	1.01	N	079810	500	110 억	183074	N	N	0	N	N
159	20231201	110545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17510	-140	5	-0.79	1619102850	93574	24.06	17700	17740	17100	22900	12360	17650	17302.61	0.83	-1707	-3035	18603	18126	17393	16916	16183	18365	17155	110	5250	500	12350	10	1	22020094	3856	-54.89	13.10	12	0.42	-319.00	1337.00	41200	20230725	-57.50	8341	20230102	109.93	41200	-57.50	20230725	8341	109.93	20230102	41200	-57.50	20230725	9280	88.69	20230102	1.01	N	079810	500	110 억	183074	N	N	0	N	N
160	20231201	100548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17190	-460	5	-2.61	1238339980	71635	18.42	17700	17740	17100	22900	12360	17650	17286.38	0.83	-1707	-5136	18603	18126	17393	16916	16183	18365	17155	110	5250	500	12350	10	1	22020094	3785	-53.89	12.86	12	0.33	-319.00	1337.00	41200	20230725	-58.28	8341	20230102	106.09	41200	-58.28	20230725	8341	106.09	20230102	41200	-58.28	20230725	9280	85.24	20230102	1.01	N	079810	500	110 억	183074	N	N	0	N	N
161	20231201	090542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17420	-230	5	-1.30	279634800	15961	4.10	17700	17740	17230	22900	12360	17650	17519.21	0.83	-1707	-6020	18603	18126	17393	16916	16183	18365	17155	110	5250	500	12350	10	1	22020094	3836	-54.61	13.03	12	0.07	-319.00	1337.00	41200	20230725	-57.72	8341	20230102	108.85	41200	-57.72	20230725	8341	108.85	20230102	41200	-57.72	20230725	9280	87.72	20230102	1.01	N	079810	500	110 억	183074	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History