KissMeData/089140/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 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	investmentCareful	shortOverheated
2	20231229	160750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	40	2	0.73	327003010	60096	79.86	5460	5560	5350	7120	3840	5480	5441.32	0.03	2429	9045	5753	5616	5423	5286	5093	5685	5355	235	1640	2500	3830	10	1	9403535	519	-9.12	0.40	12	0.64	-605.00	13934.00	16550	20230504	-66.65	4505	20231030	22.53	16550	-66.65	20230504	4505	22.53	20231030	16550	-66.65	20230504	1359	306.18	20230314	2.08	N	089140	2500	235 억	2429	N	N	N	N
3	20231229	150745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	40	2	0.73	327003010	60096	79.86	5460	5560	5350	7120	3840	5480	5441.32	0.03	2429	9045	5753	5616	5423	5286	5093	5685	5355	235	1640	2500	3830	10	1	9403535	519	-9.12	0.40	12	0.64	-605.00	13934.00	16550	20230504	-66.65	4505	20231030	22.53	16550	-66.65	20230504	4505	22.53	20231030	16550	-66.65	20230504	1359	306.18	20230314	2.08	N	089140	2500	235 억	2429	N	N	N	N
4	20231229	140745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	40	2	0.73	327003010	60096	79.86	5460	5560	5350	7120	3840	5480	5441.32	0.03	2429	9045	5753	5616	5423	5286	5093	5685	5355	235	1640	2500	3830	10	1	9403535	519	-9.12	0.40	12	0.64	-605.00	13934.00	16550	20230504	-66.65	4505	20231030	22.53	16550	-66.65	20230504	4505	22.53	20231030	16550	-66.65	20230504	1359	306.18	20230314	2.08	N	089140	2500	235 억	2429	N	N	N	N
5	20231229	130745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	40	2	0.73	327003010	60096	79.86	5460	5560	5350	7120	3840	5480	5441.32	0.03	2429	9045	5753	5616	5423	5286	5093	5685	5355	235	1640	2500	3830	10	1	9403535	519	-9.12	0.40	12	0.64	-605.00	13934.00	16550	20230504	-66.65	4505	20231030	22.53	16550	-66.65	20230504	4505	22.53	20231030	16550	-66.65	20230504	1359	306.18	20230314	2.08	N	089140	2500	235 억	2429	N	N	N	N
6	20231229	120747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	40	2	0.73	327003010	60096	79.86	5460	5560	5350	7120	3840	5480	5441.32	0.03	2429	9045	5753	5616	5423	5286	5093	5685	5355	235	1640	2500	3830	10	1	9403535	519	-9.12	0.40	12	0.64	-605.00	13934.00	16550	20230504	-66.65	4505	20231030	22.53	16550	-66.65	20230504	4505	22.53	20231030	16550	-66.65	20230504	1359	306.18	20230314	2.08	N	089140	2500	235 억	2429	N	N	N	N
7	20231229	110714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	40	2	0.73	327003010	60096	79.86	5460	5560	5350	7120	3840	5480	5441.32	0.03	2429	9045	5753	5616	5423	5286	5093	5685	5355	235	1640	2500	3830	10	1	9403535	519	-9.12	0.40	12	0.64	-605.00	13934.00	16550	20230504	-66.65	4505	20231030	22.53	16550	-66.65	20230504	4505	22.53	20231030	16550	-66.65	20230504	1359	306.18	20230314	2.08	N	089140	2500	235 억	2429	N	N	N	N
8	20231229	100720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	40	2	0.73	327003010	60096	79.86	5460	5560	5350	7120	3840	5480	5441.32	0.03	2429	9045	5753	5616	5423	5286	5093	5685	5355	235	1640	2500	3830	10	1	9403535	519	-9.12	0.40	12	0.64	-605.00	13934.00	16550	20230504	-66.65	4505	20231030	22.53	16550	-66.65	20230504	4505	22.53	20231030	16550	-66.65	20230504	1359	306.18	20230314	2.08	N	089140	2500	235 억	2429	N	N	N	N
9	20231229	090721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	40	2	0.73	327003010	60096	79.86	5460	5560	5350	7120	3840	5480	5441.32	0.03	2429	9045	5753	5616	5423	5286	5093	5685	5355	235	1640	2500	3830	10	1	9403535	519	-9.12	0.40	12	0.64	-605.00	13934.00	16550	20230504	-66.65	4505	20231030	22.53	16550	-66.65	20230504	4505	22.53	20231030	16550	-66.65	20230504	1359	306.18	20230314	2.08	N	089140	2500	235 억	2429	N	N	N	N
10	20231228	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	40	2	0.73	326969890	60090	79.85	5460	5560	5350	7120	3840	5480	5441.32	0.00	0	9045	5753	5616	5423	5286	5093	5685	5355	235	1640	2500	3830	10	1	9403535	519	-9.12	0.40	12	0.64	-605.00	13934.00	16550	20230504	-66.65	4505	20231030	22.53	16550	-66.65	20230504	4505	22.53	20231030	16550	-66.65	20230504	1359	306.18	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
11	20231228	150719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	40	2	0.73	308935430	56821	75.50	5460	5560	5350	7120	3840	5480	5436.99	0.00	0	8862	5753	5616	5423	5286	5093	5685	5355	235	1640	2500	3830	10	1	9403535	519	-9.12	0.40	12	0.60	-605.00	13934.00	16550	20230504	-66.65	4505	20231030	22.53	16550	-66.65	20230504	4505	22.53	20231030	16550	-66.65	20230504	1359	306.18	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
12	20231228	140711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	-20	5	-0.36	250010570	46146	61.32	5460	5530	5350	7120	3840	5480	5417.82	0.00	0	9227	5753	5616	5423	5286	5093	5685	5355	235	1640	2500	3830	10	1	9403535	513	-9.02	0.39	12	0.49	-605.00	13934.00	16550	20230504	-67.01	4505	20231030	21.20	16550	-67.01	20230504	4505	21.20	20231030	16550	-67.01	20230504	1359	301.77	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
13	20231228	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	0	3	0.00	224112880	41375	54.98	5460	5530	5350	7120	3840	5480	5416.63	0.00	0	8937	5753	5616	5423	5286	5093	5685	5355	235	1640	2500	3830	10	1	9403535	515	-9.06	0.39	12	0.44	-605.00	13934.00	16550	20230504	-66.89	4505	20231030	21.64	16550	-66.89	20230504	4505	21.64	20231030	16550	-66.89	20230504	1359	303.24	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
14	20231228	120715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	-20	5	-0.36	199077860	36783	48.88	5460	5530	5350	7120	3840	5480	5412.22	0.00	0	9407	5753	5616	5423	5286	5093	5685	5355	235	1640	2500	3830	10	1	9403535	513	-9.02	0.39	12	0.39	-605.00	13934.00	16550	20230504	-67.01	4505	20231030	21.20	16550	-67.01	20230504	4505	21.20	20231030	16550	-67.01	20230504	1359	301.77	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
15	20231228	110716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	-10	5	-0.18	156224290	28942	38.46	5460	5530	5350	7120	3840	5480	5397.84	0.00	0	9543	5753	5616	5423	5286	5093	5685	5355	235	1640	2500	3830	10	1	9403535	514	-9.04	0.39	12	0.31	-605.00	13934.00	16550	20230504	-66.95	4505	20231030	21.42	16550	-66.95	20230504	4505	21.42	20231030	16550	-66.95	20230504	1359	302.50	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
16	20231228	100712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	-30	5	-0.55	143038560	26520	35.24	5460	5530	5350	7120	3840	5480	5393.61	0.00	0	9874	5753	5616	5423	5286	5093	5685	5355	235	1640	2500	3830	10	1	9403535	512	-9.01	0.39	12	0.28	-605.00	13934.00	16550	20230504	-67.07	4505	20231030	20.98	16550	-67.07	20230504	4505	20.98	20231030	16550	-67.07	20230504	1359	301.03	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
17	20231228	090713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	0	3	0.00	8515670	1556	2.07	5460	5510	5450	7120	3840	5480	5472.80	0.00	0	-604	5753	5616	5423	5286	5093	5685	5355	235	1640	2500	3830	10	1	9403535	515	-9.06	0.39	12	0.02	-605.00	13934.00	16550	20230504	-66.89	4505	20231030	21.64	16550	-66.89	20230504	4505	21.64	20231030	16550	-66.89	20230504	1359	303.24	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
18	20231227	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	250	2	4.78	407162610	75099	246.50	5230	5560	5230	6790	3670	5230	5421.62	0.00	0	12473	5350	5290	5250	5190	5150	5270	5170	235	1560	2500	3660	10	1	9403535	515	-9.06	0.39	12	0.80	-605.00	13934.00	16550	20230504	-66.89	4505	20231030	21.64	16550	-66.89	20230504	4505	21.64	20231030	16550	-66.89	20230504	1359	303.24	20230314	2.03	N	089140	2500	235 억	0	N	N	N	N
19	20231227	150717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	240	2	4.59	393581100	72618	238.36	5230	5560	5230	6790	3670	5230	5419.88	0.00	0	12327	5350	5290	5250	5190	5150	5270	5170	235	1560	2500	3660	10	1	9403535	514	-9.04	0.39	12	0.77	-605.00	13934.00	16550	20230504	-66.95	4505	20231030	21.42	16550	-66.95	20230504	4505	21.42	20231030	16550	-66.95	20230504	1359	302.50	20230314	2.03	N	089140	2500	235 억	0	N	N	N	N
20	20231227	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	170	2	3.25	371027290	68474	224.76	5230	5560	5230	6790	3670	5230	5418.51	0.00	0	13337	5350	5290	5250	5190	5150	5270	5170	235	1560	2500	3660	10	1	9403535	508	-8.93	0.39	12	0.73	-605.00	13934.00	16550	20230504	-67.37	4505	20231030	19.87	16550	-67.37	20230504	4505	19.87	20231030	16550	-67.37	20230504	1359	297.35	20230314	2.03	N	089140	2500	235 억	0	N	N	N	N
21	20231227	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	170	2	3.25	357588850	65979	216.57	5230	5560	5230	6790	3670	5230	5419.74	0.00	0	13199	5350	5290	5250	5190	5150	5270	5170	235	1560	2500	3660	10	1	9403535	508	-8.93	0.39	12	0.70	-605.00	13934.00	16550	20230504	-67.37	4505	20231030	19.87	16550	-67.37	20230504	4505	19.87	20231030	16550	-67.37	20230504	1359	297.35	20230314	2.03	N	089140	2500	235 억	0	N	N	N	N
22	20231227	120710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	240	2	4.59	323179370	59604	195.64	5230	5560	5230	6790	3670	5230	5422.11	0.00	0	9990	5350	5290	5250	5190	5150	5270	5170	235	1560	2500	3660	10	1	9403535	514	-9.04	0.39	12	0.63	-605.00	13934.00	16550	20230504	-66.95	4505	20231030	21.42	16550	-66.95	20230504	4505	21.42	20231030	16550	-66.95	20230504	1359	302.50	20230314	2.03	N	089140	2500	235 억	0	N	N	N	N
23	20231227	110714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	210	2	4.02	224538470	41588	136.51	5230	5560	5230	6790	3670	5230	5399.12	0.00	0	10345	5350	5290	5250	5190	5150	5270	5170	235	1560	2500	3660	10	1	9403535	512	-8.99	0.39	12	0.44	-605.00	13934.00	16550	20230504	-67.13	4505	20231030	20.75	16550	-67.13	20230504	4505	20.75	20231030	16550	-67.13	20230504	1359	300.29	20230314	2.03	N	089140	2500	235 억	0	N	N	N	N
24	20231227	100713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	90	2	1.72	43992310	8327	27.33	5230	5340	5230	6790	3670	5230	5283.09	0.00	0	5	5350	5290	5250	5190	5150	5270	5170	235	1560	2500	3660	10	1	9403535	500	-8.79	0.38	12	0.09	-605.00	13934.00	16550	20230504	-67.85	4505	20231030	18.09	16550	-67.85	20230504	4505	18.09	20231030	16550	-67.85	20230504	1359	291.46	20230314	2.03	N	089140	2500	235 억	0	N	N	N	N
25	20231227	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	70	2	1.34	5918430	1127	3.70	5230	5340	5230	6790	3670	5230	5251.49	0.00	0	-110	5350	5290	5250	5190	5150	5270	5170	235	1560	2500	3660	10	1	9403535	498	-8.76	0.38	12	0.01	-605.00	13934.00	16550	20230504	-67.98	4505	20231030	17.65	16550	-67.98	20230504	4505	17.65	20231030	16550	-67.98	20230504	1359	289.99	20230314	2.03	N	089140	2500	235 억	0	N	N	N	N
26	20231226	160715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-120	5	-2.24	159392780	30324	58.96	5250	5310	5210	6950	3750	5350	5256.17	0.00	0	1208	5556	5452	5396	5292	5236	5425	5265	235	1600	2500	3740	10	1	9403535	492	-8.64	0.38	12	0.32	-605.00	13934.00	16550	20230504	-68.40	4505	20231030	16.09	16550	-68.40	20230504	4505	16.09	20231030	16550	-68.40	20230504	1359	284.84	20230314	2.04	N	089140	2500	235 억	0	N	N	N	N
27	20231226	150712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-90	5	-1.68	142965010	27185	52.86	5250	5310	5210	6950	3750	5350	5258.80	0.00	0	1238	5556	5452	5396	5292	5236	5425	5265	235	1600	2500	3740	10	1	9403535	495	-8.69	0.38	12	0.29	-605.00	13934.00	16550	20230504	-68.22	4505	20231030	16.76	16550	-68.22	20230504	4505	16.76	20231030	16550	-68.22	20230504	1359	287.05	20230314	2.04	N	089140	2500	235 억	0	N	N	N	N
28	20231226	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-100	5	-1.87	132698020	25225	49.05	5250	5310	5210	6950	3750	5350	5260.39	0.00	0	1656	5556	5452	5396	5292	5236	5425	5265	235	1600	2500	3740	10	1	9403535	494	-8.68	0.38	12	0.27	-605.00	13934.00	16550	20230504	-68.28	4505	20231030	16.54	16550	-68.28	20230504	4505	16.54	20231030	16550	-68.28	20230504	1359	286.31	20230314	2.04	N	089140	2500	235 억	0	N	N	N	N
29	20231226	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-90	5	-1.68	118807900	22589	43.92	5250	5310	5210	6950	3750	5350	5259.34	0.00	0	1632	5556	5452	5396	5292	5236	5425	5265	235	1600	2500	3740	10	1	9403535	495	-8.69	0.38	12	0.24	-605.00	13934.00	16550	20230504	-68.22	4505	20231030	16.76	16550	-68.22	20230504	4505	16.76	20231030	16550	-68.22	20230504	1359	287.05	20230314	2.04	N	089140	2500	235 억	0	N	N	N	N
30	20231226	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-80	5	-1.50	97250650	18479	35.93	5250	5310	5220	6950	3750	5350	5262.52	0.00	0	1907	5556	5452	5396	5292	5236	5425	5265	235	1600	2500	3740	10	1	9403535	496	-8.71	0.38	12	0.20	-605.00	13934.00	16550	20230504	-68.16	4505	20231030	16.98	16550	-68.16	20230504	4505	16.98	20231030	16550	-68.16	20230504	1359	287.79	20230314	2.04	N	089140	2500	235 억	0	N	N	N	N
31	20231226	110716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-80	5	-1.50	75023280	14247	27.70	5250	5310	5240	6950	3750	5350	5265.60	0.00	0	1815	5556	5452	5396	5292	5236	5425	5265	235	1600	2500	3740	10	1	9403535	496	-8.71	0.38	12	0.15	-605.00	13934.00	16550	20230504	-68.16	4505	20231030	16.98	16550	-68.16	20230504	4505	16.98	20231030	16550	-68.16	20230504	1359	287.79	20230314	2.04	N	089140	2500	235 억	0	N	N	N	N
32	20231226	100713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-50	5	-0.93	62217090	11815	22.97	5250	5310	5240	6950	3750	5350	5265.58	0.00	0	2067	5556	5452	5396	5292	5236	5425	5265	235	1600	2500	3740	10	1	9403535	498	-8.76	0.38	12	0.13	-605.00	13934.00	16550	20230504	-67.98	4505	20231030	17.65	16550	-67.98	20230504	4505	17.65	20231030	16550	-67.98	20230504	1359	289.99	20230314	2.04	N	089140	2500	235 억	0	N	N	N	N
33	20231226	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-40	5	-0.75	37920080	7214	14.03	5250	5310	5240	6950	3750	5350	5255.79	0.00	0	1669	5556	5452	5396	5292	5236	5425	5265	235	1600	2500	3740	10	1	9403535	499	-8.78	0.38	12	0.08	-605.00	13934.00	16550	20230504	-67.92	4505	20231030	17.87	16550	-67.92	20230504	4505	17.87	20231030	16550	-67.92	20230504	1359	290.73	20230314	2.04	N	089140	2500	235 억	0	N	N	N	N
34	20231222	160704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-110	5	-2.01	276266680	51230	45.65	5460	5500	5340	7090	3830	5460	5392.34	0.00	0	-11096	5986	5722	5486	5222	4986	5855	5355	235	1630	2500	3820	10	1	9403535	503	-8.84	0.38	12	0.54	-605.00	13934.00	16550	20230504	-67.67	4505	20231030	18.76	16550	-67.67	20230504	4505	18.76	20231030	16550	-67.67	20230504	1359	293.67	20230314	2.03	N	089140	2500	235 억	0	N	N	N	N
35	20231222	150702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-100	5	-1.83	264022570	48944	43.62	5460	5500	5340	7090	3830	5460	5394.04	0.00	0	-10730	5986	5722	5486	5222	4986	5855	5355	235	1630	2500	3820	10	1	9403535	504	-8.86	0.38	12	0.52	-605.00	13934.00	16550	20230504	-67.61	4505	20231030	18.98	16550	-67.61	20230504	4505	18.98	20231030	16550	-67.61	20230504	1359	294.41	20230314	2.03	N	089140	2500	235 억	0	N	N	N	N
36	20231222	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-90	5	-1.65	190063220	35125	31.30	5460	5500	5350	7090	3830	5460	5410.70	0.00	0	-9071	5986	5722	5486	5222	4986	5855	5355	235	1630	2500	3820	10	1	9403535	505	-8.88	0.39	12	0.37	-605.00	13934.00	16550	20230504	-67.55	4505	20231030	19.20	16550	-67.55	20230504	4505	19.20	20231030	16550	-67.55	20230504	1359	295.14	20230314	2.03	N	089140	2500	235 억	0	N	N	N	N
37	20231222	130701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-70	5	-1.28	167824640	30986	27.61	5460	5500	5350	7090	3830	5460	5415.79	0.00	0	-6712	5986	5722	5486	5222	4986	5855	5355	235	1630	2500	3820	10	1	9403535	507	-8.91	0.39	12	0.33	-605.00	13934.00	16550	20230504	-67.43	4505	20231030	19.64	16550	-67.43	20230504	4505	19.64	20231030	16550	-67.43	20230504	1359	296.62	20230314	2.03	N	089140	2500	235 억	0	N	N	N	N
38	20231222	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	-20	5	-0.37	127983800	23583	21.02	5460	5500	5350	7090	3830	5460	5426.60	0.00	0	-6651	5986	5722	5486	5222	4986	5855	5355	235	1630	2500	3820	10	1	9403535	512	-8.99	0.39	12	0.25	-605.00	13934.00	16550	20230504	-67.13	4505	20231030	20.75	16550	-67.13	20230504	4505	20.75	20231030	16550	-67.13	20230504	1359	300.29	20230314	2.03	N	089140	2500	235 억	0	N	N	N	N
39	20231222	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	-30	5	-0.55	102741680	18918	16.86	5460	5500	5350	7090	3830	5460	5430.51	0.00	0	-6186	5986	5722	5486	5222	4986	5855	5355	235	1630	2500	3820	10	1	9403535	511	-8.98	0.39	12	0.20	-605.00	13934.00	16550	20230504	-67.19	4505	20231030	20.53	16550	-67.19	20230504	4505	20.53	20231030	16550	-67.19	20230504	1359	299.56	20230314	2.03	N	089140	2500	235 억	0	N	N	N	N
40	20231222	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	-40	5	-0.73	84567350	15591	13.89	5460	5500	5350	7090	3830	5460	5423.53	0.00	0	-5755	5986	5722	5486	5222	4986	5855	5355	235	1630	2500	3820	10	1	9403535	510	-8.96	0.39	12	0.17	-605.00	13934.00	16550	20230504	-67.25	4505	20231030	20.31	16550	-67.25	20230504	4505	20.31	20231030	16550	-67.25	20230504	1359	298.82	20230314	2.03	N	089140	2500	235 억	0	N	N	N	N
41	20231222	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5490	30	2	0.55	24030390	4384	3.91	5460	5490	5460	7090	3830	5460	5482.68	0.00	0	-3340	5986	5722	5486	5222	4986	5855	5355	235	1630	2500	3820	10	1	9403535	516	-9.07	0.39	12	0.05	-605.00	13934.00	16550	20230504	-66.83	4505	20231030	21.86	16550	-66.83	20230504	4505	21.86	20231030	16550	-66.83	20230504	1359	303.97	20230314	2.03	N	089140	2500	235 억	0	N	N	N	N
42	20231221	160655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	50	2	0.92	610801490	110688	344.26	5390	5750	5250	7030	3790	5410	5518.32	0.00	0	-5050	5530	5470	5410	5350	5290	5470	5350	235	1620	2500	3780	10	1	9403535	513	-9.02	0.39	12	1.18	-605.00	13934.00	16550	20230504	-67.01	4505	20231030	21.20	16550	-67.01	20230504	4505	21.20	20231030	16550	-67.01	20230504	1359	301.77	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
43	20231221	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	40	2	0.74	575818000	104229	324.18	5390	5750	5250	7030	3790	5410	5524.55	0.00	0	-8571	5530	5470	5410	5350	5290	5470	5350	235	1620	2500	3780	10	1	9403535	512	-9.01	0.39	12	1.11	-605.00	13934.00	16550	20230504	-67.07	4505	20231030	20.98	16550	-67.07	20230504	4505	20.98	20231030	16550	-67.07	20230504	1359	301.03	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
44	20231221	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	110	2	2.03	547223820	99023	307.98	5390	5750	5250	7030	3790	5410	5526.23	0.00	0	-7915	5530	5470	5410	5350	5290	5470	5350	235	1620	2500	3780	10	1	9403535	519	-9.12	0.40	12	1.05	-605.00	13934.00	16550	20230504	-66.65	4505	20231030	22.53	16550	-66.65	20230504	4505	22.53	20231030	16550	-66.65	20230504	1359	306.18	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
45	20231221	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	110	2	2.03	522278840	94489	293.88	5390	5750	5250	7030	3790	5410	5527.40	0.00	0	-7675	5530	5470	5410	5350	5290	5470	5350	235	1620	2500	3780	10	1	9403535	519	-9.12	0.40	12	1.00	-605.00	13934.00	16550	20230504	-66.65	4505	20231030	22.53	16550	-66.65	20230504	4505	22.53	20231030	16550	-66.65	20230504	1359	306.18	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
46	20231221	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5540	130	2	2.40	497749000	90059	280.10	5390	5750	5250	7030	3790	5410	5526.92	0.00	0	-6523	5530	5470	5410	5350	5290	5470	5350	235	1620	2500	3780	10	1	9403535	521	-9.16	0.40	12	0.96	-605.00	13934.00	16550	20230504	-66.53	4505	20231030	22.97	16550	-66.53	20230504	4505	22.97	20231030	16550	-66.53	20230504	1359	307.65	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
47	20231221	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	50	2	0.92	436359390	78930	245.49	5390	5750	5250	7030	3790	5410	5528.44	0.00	0	-3828	5530	5470	5410	5350	5290	5470	5350	235	1620	2500	3780	10	1	9403535	513	-9.02	0.39	12	0.84	-605.00	13934.00	16550	20230504	-67.01	4505	20231030	21.20	16550	-67.01	20230504	4505	21.20	20231030	16550	-67.01	20230504	1359	301.77	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
48	20231221	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	40	2	0.74	85086730	15907	49.47	5390	5450	5250	7030	3790	5410	5349.01	0.00	0	944	5530	5470	5410	5350	5290	5470	5350	235	1620	2500	3780	10	1	9403535	512	-9.01	0.39	12	0.17	-605.00	13934.00	16550	20230504	-67.07	4505	20231030	20.98	16550	-67.07	20230504	4505	20.98	20231030	16550	-67.07	20230504	1359	301.03	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
49	20231221	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-90	5	-1.66	17237040	3230	10.05	5390	5390	5250	7030	3790	5410	5336.54	0.00	0	-1982	5530	5470	5410	5350	5290	5470	5350	235	1620	2500	3780	10	1	9403535	500	-8.79	0.38	12	0.03	-605.00	13934.00	16550	20230504	-67.85	4505	20231030	18.09	16550	-67.85	20230504	4505	18.09	20231030	16550	-67.85	20230504	1359	291.46	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
50	20231220	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	0	3	0.00	173879040	32076	64.47	5410	5470	5350	7030	3790	5410	5420.85	0.00	0	2857	5603	5506	5403	5306	5203	5455	5255	235	1620	2500	3780	10	1	9403535	509	-8.94	0.39	12	0.34	-605.00	13934.00	16550	20230504	-67.31	4505	20231030	20.09	16550	-67.31	20230504	4505	20.09	20231030	16550	-67.31	20230504	1359	298.09	20230314	2.05	N	089140	2500	235 억	0	N	N	N	N
51	20231220	150734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-40	5	-0.74	164769770	30383	61.07	5410	5470	5360	7030	3790	5410	5423.09	0.00	0	2968	5603	5506	5403	5306	5203	5455	5255	235	1620	2500	3780	10	1	9403535	505	-8.88	0.39	12	0.32	-605.00	13934.00	16550	20230504	-67.55	4505	20231030	19.20	16550	-67.55	20230504	4505	19.20	20231030	16550	-67.55	20230504	1359	295.14	20230314	2.05	N	089140	2500	235 억	0	N	N	N	N
52	20231220	140742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	30	2	0.55	139700190	25736	51.73	5410	5470	5360	7030	3790	5410	5428.20	0.00	0	3972	5603	5506	5403	5306	5203	5455	5255	235	1620	2500	3780	10	1	9403535	512	-8.99	0.39	12	0.27	-605.00	13934.00	16550	20230504	-67.13	4505	20231030	20.75	16550	-67.13	20230504	4505	20.75	20231030	16550	-67.13	20230504	1359	300.29	20230314	2.05	N	089140	2500	235 억	0	N	N	N	N
53	20231220	130737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	50	2	0.92	114375700	21098	42.41	5410	5470	5360	7030	3790	5410	5421.16	0.00	0	3753	5603	5506	5403	5306	5203	5455	5255	235	1620	2500	3780	10	1	9403535	513	-9.02	0.39	12	0.22	-605.00	13934.00	16550	20230504	-67.01	4505	20231030	21.20	16550	-67.01	20230504	4505	21.20	20231030	16550	-67.01	20230504	1359	301.77	20230314	2.05	N	089140	2500	235 억	0	N	N	N	N
54	20231220	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	30	2	0.55	97732160	18037	36.25	5410	5470	5360	7030	3790	5410	5418.43	0.00	0	3818	5603	5506	5403	5306	5203	5455	5255	235	1620	2500	3780	10	1	9403535	512	-8.99	0.39	12	0.19	-605.00	13934.00	16550	20230504	-67.13	4505	20231030	20.75	16550	-67.13	20230504	4505	20.75	20231030	16550	-67.13	20230504	1359	300.29	20230314	2.05	N	089140	2500	235 억	0	N	N	N	N
55	20231220	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-10	5	-0.18	65520570	12108	24.34	5410	5470	5360	7030	3790	5410	5411.35	0.00	0	264	5603	5506	5403	5306	5203	5455	5255	235	1620	2500	3780	10	1	9403535	508	-8.93	0.39	12	0.13	-605.00	13934.00	16550	20230504	-67.37	4505	20231030	19.87	16550	-67.37	20230504	4505	19.87	20231030	16550	-67.37	20230504	1359	297.35	20230314	2.05	N	089140	2500	235 억	0	N	N	N	N
56	20231220	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-20	5	-0.37	52927510	9781	19.66	5410	5470	5360	7030	3790	5410	5411.26	0.00	0	119	5603	5506	5403	5306	5203	5455	5255	235	1620	2500	3780	10	1	9403535	507	-8.91	0.39	12	0.10	-605.00	13934.00	16550	20230504	-67.43	4505	20231030	19.64	16550	-67.43	20230504	4505	19.64	20231030	16550	-67.43	20230504	1359	296.62	20230314	2.05	N	089140	2500	235 억	0	N	N	N	N
57	20231220	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	60	2	1.11	4647780	858	1.72	5410	5470	5360	7030	3790	5410	5416.99	0.00	0	-202	5603	5506	5403	5306	5203	5455	5255	235	1620	2500	3780	10	1	9403535	514	-9.04	0.39	12	0.01	-605.00	13934.00	16550	20230504	-66.95	4505	20231030	21.42	16550	-66.95	20230504	4505	21.42	20231030	16550	-66.95	20230504	1359	302.50	20230314	2.05	N	089140	2500	235 억	0	N	N	N	N
58	20231219	160655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	-30	5	-0.55	268646280	49640	56.64	5500	5500	5300	7070	3810	5440	5411.89	0.01	0	-9370	5666	5552	5336	5222	5006	5610	5280	235	1630	2500	3800	10	1	9403535	509	-8.94	0.39	12	0.53	-605.00	13934.00	16550	20230504	-67.31	4505	20231030	20.09	16550	-67.31	20230504	4505	20.09	20231030	16550	-67.31	20230504	1359	298.09	20230314	2.10	N	089140	2500	235 억	982	N	N	N	N
59	20231219	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	-20	5	-0.37	258393760	47743	54.48	5500	5500	5300	7070	3810	5440	5412.18	0.01	0	-8774	5666	5552	5336	5222	5006	5610	5280	235	1630	2500	3800	10	1	9403535	510	-8.96	0.39	12	0.51	-605.00	13934.00	16550	20230504	-67.25	4505	20231030	20.31	16550	-67.25	20230504	4505	20.31	20231030	16550	-67.25	20230504	1359	298.82	20230314	2.10	N	089140	2500	235 억	982	N	N	N	N
60	20231219	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	0	3	0.00	227670530	42052	47.98	5500	5500	5300	7070	3810	5440	5414.02	0.01	0	-8657	5666	5552	5336	5222	5006	5610	5280	235	1630	2500	3800	10	1	9403535	512	-8.99	0.39	12	0.45	-605.00	13934.00	16550	20230504	-67.13	4505	20231030	20.75	16550	-67.13	20230504	4505	20.75	20231030	16550	-67.13	20230504	1359	300.29	20230314	2.10	N	089140	2500	235 억	982	N	N	N	N
61	20231219	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	-20	5	-0.37	218299270	40323	46.01	5500	5500	5300	7070	3810	5440	5413.77	0.01	0	-8432	5666	5552	5336	5222	5006	5610	5280	235	1630	2500	3800	10	1	9403535	510	-8.96	0.39	12	0.43	-605.00	13934.00	16550	20230504	-67.25	4505	20231030	20.31	16550	-67.25	20230504	4505	20.31	20231030	16550	-67.25	20230504	1359	298.82	20230314	2.10	N	089140	2500	235 억	982	N	N	N	N
62	20231219	120658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	0	3	0.00	187935090	34717	39.61	5500	5500	5300	7070	3810	5440	5413.34	0.01	0	-6132	5666	5552	5336	5222	5006	5610	5280	235	1630	2500	3800	10	1	9403535	512	-8.99	0.39	12	0.37	-605.00	13934.00	16550	20230504	-67.13	4505	20231030	20.75	16550	-67.13	20230504	4505	20.75	20231030	16550	-67.13	20230504	1359	300.29	20230314	2.10	N	089140	2500	235 억	982	N	N	N	N
63	20231219	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	10	2	0.18	163110340	30168	34.42	5500	5500	5300	7070	3810	5440	5406.73	0.01	0	-4568	5666	5552	5336	5222	5006	5610	5280	235	1630	2500	3800	10	1	9403535	512	-9.01	0.39	12	0.32	-605.00	13934.00	16550	20230504	-67.07	4505	20231030	20.98	16550	-67.07	20230504	4505	20.98	20231030	16550	-67.07	20230504	1359	301.03	20230314	2.10	N	089140	2500	235 억	982	N	N	N	N
64	20231219	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	0	3	0.00	107594110	19976	22.79	5500	5500	5300	7070	3810	5440	5386.17	0.01	0	-3936	5666	5552	5336	5222	5006	5610	5280	235	1630	2500	3800	10	1	9403535	512	-8.99	0.39	12	0.21	-605.00	13934.00	16550	20230504	-67.13	4505	20231030	20.75	16550	-67.13	20230504	4505	20.75	20231030	16550	-67.13	20230504	1359	300.29	20230314	2.10	N	089140	2500	235 억	982	N	N	N	N
65	20231219	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-70	5	-1.29	22419750	4121	4.70	5500	5500	5370	7070	3810	5440	5440.37	0.01	0	-1435	5666	5552	5336	5222	5006	5610	5280	235	1630	2500	3800	10	1	9403535	505	-8.88	0.39	12	0.04	-605.00	13934.00	16550	20230504	-67.55	4505	20231030	19.20	16550	-67.55	20230504	4505	19.20	20231030	16550	-67.55	20230504	1359	295.14	20230314	2.10	N	089140	2500	235 억	982	N	N	N	N
66	20231218	160653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	180	2	3.42	448846400	84173	74.94	5290	5450	5120	6830	3690	5260	5332.02	0.00	0	7945	5613	5436	5293	5116	4973	5525	5205	235	1570	2500	3680	10	1	9403535	512	-8.99	0.39	12	0.90	-605.00	13934.00	16550	20230504	-67.13	4505	20231030	20.75	16550	-67.13	20230504	4505	20.75	20231030	16550	-67.13	20230504	1359	300.29	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
67	20231218	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	190	2	3.61	389105850	73182	65.16	5290	5450	5120	6830	3690	5260	5316.96	0.00	0	9027	5613	5436	5293	5116	4973	5525	5205	235	1570	2500	3680	10	1	9403535	512	-9.01	0.39	12	0.78	-605.00	13934.00	16550	20230504	-67.07	4505	20231030	20.98	16550	-67.07	20230504	4505	20.98	20231030	16550	-67.07	20230504	1359	301.03	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
68	20231218	140651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	60	2	1.14	222689030	42308	37.67	5290	5350	5120	6830	3690	5260	5263.52	0.00	0	2780	5613	5436	5293	5116	4973	5525	5205	235	1570	2500	3680	10	1	9403535	500	-8.79	0.38	12	0.45	-605.00	13934.00	16550	20230504	-67.85	4505	20231030	18.09	16550	-67.85	20230504	4505	18.09	20231030	16550	-67.85	20230504	1359	291.46	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
69	20231218	130652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	40	2	0.76	205265890	39031	34.75	5290	5350	5120	6830	3690	5260	5259.05	0.00	0	2830	5613	5436	5293	5116	4973	5525	5205	235	1570	2500	3680	10	1	9403535	498	-8.76	0.38	12	0.42	-605.00	13934.00	16550	20230504	-67.98	4505	20231030	17.65	16550	-67.98	20230504	4505	17.65	20231030	16550	-67.98	20230504	1359	289.99	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
70	20231218	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	20	2	0.38	186675770	35500	31.61	5290	5350	5120	6830	3690	5260	5258.47	0.00	0	2970	5613	5436	5293	5116	4973	5525	5205	235	1570	2500	3680	10	1	9403535	497	-8.73	0.38	12	0.38	-605.00	13934.00	16550	20230504	-68.10	4505	20231030	17.20	16550	-68.10	20230504	4505	17.20	20231030	16550	-68.10	20230504	1359	288.52	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
71	20231218	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	60	2	1.14	172408480	32813	29.21	5290	5350	5120	6830	3690	5260	5254.27	0.00	0	3413	5613	5436	5293	5116	4973	5525	5205	235	1570	2500	3680	10	1	9403535	500	-8.79	0.38	12	0.35	-605.00	13934.00	16550	20230504	-67.85	4505	20231030	18.09	16550	-67.85	20230504	4505	18.09	20231030	16550	-67.85	20230504	1359	291.46	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
72	20231218	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	50	2	0.95	117297500	22402	19.95	5290	5340	5120	6830	3690	5260	5236.03	0.00	0	543	5613	5436	5293	5116	4973	5525	5205	235	1570	2500	3680	10	1	9403535	499	-8.78	0.38	12	0.24	-605.00	13934.00	16550	20230504	-67.92	4505	20231030	17.87	16550	-67.92	20230504	4505	17.87	20231030	16550	-67.92	20230504	1359	290.73	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
73	20231218	090647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	0	3	0.00	20800770	3946	3.51	5290	5340	5230	6830	3690	5260	5271.36	0.00	0	153	5613	5436	5293	5116	4973	5525	5205	235	1570	2500	3680	10	1	9403535	495	-8.69	0.38	12	0.04	-605.00	13934.00	16550	20230504	-68.22	4505	20231030	16.76	16550	-68.22	20230504	4505	16.76	20231030	16550	-68.22	20230504	1359	287.05	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
74	20231215	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	110	2	2.14	600238730	112105	287.94	5180	5470	5150	6690	3610	5150	5354.31	0.00	0	11851	5396	5272	5166	5042	4936	5335	5105	235	1540	2500	3600	10	1	9403535	495	-8.69	0.38	12	1.19	-605.00	13934.00	16550	20230504	-68.22	4505	20231030	16.76	16550	-68.22	20230504	4505	16.76	20231030	16550	-68.22	20230504	1359	287.05	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
75	20231215	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	180	2	3.50	574397370	107202	275.35	5180	5470	5150	6690	3610	5150	5358.10	0.00	0	10700	5396	5272	5166	5042	4936	5335	5105	235	1540	2500	3600	10	1	9403535	501	-8.81	0.38	12	1.14	-605.00	13934.00	16550	20230504	-67.79	4505	20231030	18.31	16550	-67.79	20230504	4505	18.31	20231030	16550	-67.79	20230504	1359	292.20	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
76	20231215	140652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	210	2	4.08	525499530	97962	251.62	5180	5470	5150	6690	3610	5150	5364.34	0.00	0	10131	5396	5272	5166	5042	4936	5335	5105	235	1540	2500	3600	10	1	9403535	504	-8.86	0.38	12	1.04	-605.00	13934.00	16550	20230504	-67.61	4505	20231030	18.98	16550	-67.61	20230504	4505	18.98	20231030	16550	-67.61	20230504	1359	294.41	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
77	20231215	130647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	220	2	4.27	482103190	89818	230.70	5180	5470	5150	6690	3610	5150	5367.58	0.00	0	10943	5396	5272	5166	5042	4936	5335	5105	235	1540	2500	3600	10	1	9403535	505	-8.88	0.39	12	0.96	-605.00	13934.00	16550	20230504	-67.55	4505	20231030	19.20	16550	-67.55	20230504	4505	19.20	20231030	16550	-67.55	20230504	1359	295.14	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
78	20231215	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	220	2	4.27	463001280	86253	221.54	5180	5470	5150	6690	3610	5150	5367.97	0.00	0	11290	5396	5272	5166	5042	4936	5335	5105	235	1540	2500	3600	10	1	9403535	505	-8.88	0.39	12	0.92	-605.00	13934.00	16550	20230504	-67.55	4505	20231030	19.20	16550	-67.55	20230504	4505	19.20	20231030	16550	-67.55	20230504	1359	295.14	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
79	20231215	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	300	2	5.83	404404500	75380	193.61	5180	5470	5150	6690	3610	5150	5364.90	0.00	0	10847	5396	5272	5166	5042	4936	5335	5105	235	1540	2500	3600	10	1	9403535	512	-9.01	0.39	12	0.80	-605.00	13934.00	16550	20230504	-67.07	4505	20231030	20.98	16550	-67.07	20230504	4505	20.98	20231030	16550	-67.07	20230504	1359	301.03	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
80	20231215	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	180	2	3.50	146535220	27765	71.31	5180	5360	5150	6690	3610	5150	5277.74	0.00	0	9977	5396	5272	5166	5042	4936	5335	5105	235	1540	2500	3600	10	1	9403535	501	-8.81	0.38	12	0.30	-605.00	13934.00	16550	20230504	-67.79	4505	20231030	18.31	16550	-67.79	20230504	4505	18.31	20231030	16550	-67.79	20230504	1359	292.20	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
81	20231215	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	100	2	1.94	36239620	6889	17.69	5180	5310	5170	6690	3610	5150	5260.65	0.00	0	914	5396	5272	5166	5042	4936	5335	5105	235	1540	2500	3600	10	1	9403535	494	-8.68	0.38	12	0.07	-605.00	13934.00	16550	20230504	-68.28	4505	20231030	16.54	16550	-68.28	20230504	4505	16.54	20231030	16550	-68.28	20230504	1359	286.31	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
82	20231214	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	80	2	1.58	199883710	38923	118.92	5090	5290	5060	6590	3550	5070	5135.36	0.00	0	-101	5163	5116	5083	5036	5003	5110	5030	235	1520	2500	3540	10	1	9403535	484	-8.51	0.37	12	0.41	-605.00	13934.00	16550	20230504	-68.88	4505	20231030	14.32	16550	-68.88	20230504	4505	14.32	20231030	16550	-68.88	20230504	1359	278.96	20230314	2.10	N	089140	2500	235 억	0	N	N	N	N
83	20231214	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	30	2	0.59	176258440	34317	104.85	5090	5290	5060	6590	3550	5070	5136.18	0.00	0	936	5163	5116	5083	5036	5003	5110	5030	235	1520	2500	3540	10	1	9403535	480	-8.43	0.37	12	0.36	-605.00	13934.00	16550	20230504	-69.18	4505	20231030	13.21	16550	-69.18	20230504	4505	13.21	20231030	16550	-69.18	20230504	1359	275.28	20230314	2.10	N	089140	2500	235 억	0	N	N	N	N
84	20231214	140652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5090	20	2	0.39	156232180	30384	92.83	5090	5290	5060	6590	3550	5070	5141.92	0.00	0	2926	5163	5116	5083	5036	5003	5110	5030	235	1520	2500	3540	10	1	9403535	479	-8.41	0.37	12	0.32	-605.00	13934.00	16550	20230504	-69.24	4505	20231030	12.99	16550	-69.24	20230504	4505	12.99	20231030	16550	-69.24	20230504	1359	274.54	20230314	2.10	N	089140	2500	235 억	0	N	N	N	N
85	20231214	130705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	10	2	0.20	150305870	29220	89.28	5090	5290	5060	6590	3550	5070	5143.94	0.00	0	3499	5163	5116	5083	5036	5003	5110	5030	235	1520	2500	3540	10	1	9403535	478	-8.40	0.36	12	0.31	-605.00	13934.00	16550	20230504	-69.31	4505	20231030	12.76	16550	-69.31	20230504	4505	12.76	20231030	16550	-69.31	20230504	1359	273.80	20230314	2.10	N	089140	2500	235 억	0	N	N	N	N
86	20231214	120716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	40	2	0.79	145214470	28219	86.22	5090	5290	5060	6590	3550	5070	5145.98	0.00	0	3680	5163	5116	5083	5036	5003	5110	5030	235	1520	2500	3540	10	1	9403535	481	-8.45	0.37	12	0.30	-605.00	13934.00	16550	20230504	-69.12	4505	20231030	13.43	16550	-69.12	20230504	4505	13.43	20231030	16550	-69.12	20230504	1359	276.01	20230314	2.10	N	089140	2500	235 억	0	N	N	N	N
87	20231214	110648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	110	2	2.17	107935420	20901	63.86	5090	5290	5070	6590	3550	5070	5164.13	0.00	0	3445	5163	5116	5083	5036	5003	5110	5030	235	1520	2500	3540	10	1	9403535	487	-8.56	0.37	12	0.22	-605.00	13934.00	16550	20230504	-68.70	4505	20231030	14.98	16550	-68.70	20230504	4505	14.98	20231030	16550	-68.70	20230504	1359	281.16	20230314	2.10	N	089140	2500	235 억	0	N	N	N	N
88	20231214	100640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	70	2	1.38	43371170	8482	25.92	5090	5170	5070	6590	3550	5070	5113.32	0.00	0	437	5163	5116	5083	5036	5003	5110	5030	235	1520	2500	3540	10	1	9403535	483	-8.50	0.37	12	0.09	-605.00	13934.00	16550	20230504	-68.94	4505	20231030	14.10	16550	-68.94	20230504	4505	14.10	20231030	16550	-68.94	20230504	1359	278.22	20230314	2.10	N	089140	2500	235 억	0	N	N	N	N
89	20231214	090620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	30	2	0.59	9802140	1930	5.90	5090	5100	5070	6590	3550	5070	5078.83	0.00	0	-156	5163	5116	5083	5036	5003	5110	5030	235	1520	2500	3540	10	1	9403535	480	-8.43	0.37	12	0.02	-605.00	13934.00	16550	20230504	-69.18	4505	20231030	13.21	16550	-69.18	20230504	4505	13.21	20231030	16550	-69.18	20230504	1359	275.28	20230314	2.10	N	089140	2500	235 억	0	N	N	N	N
90	20231213	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	0	3	0.00	165465080	32630	79.70	5070	5130	5050	6590	3550	5070	5070.95	0.00	0	-6310	5196	5132	5076	5012	4956	5105	4985	235	1520	2500	3540	10	1	9403535	477	-8.38	0.36	12	0.35	-605.00	13934.00	16550	20230504	-69.37	4505	20231030	12.54	16550	-69.37	20230504	4505	12.54	20231030	16550	-69.37	20230504	1359	273.07	20230314	2.12	N	089140	2500	235 억	0	N	N	N	N
91	20231213	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	-10	5	-0.20	142471290	28086	68.60	5070	5130	5050	6590	3550	5070	5072.68	0.00	0	-5260	5196	5132	5076	5012	4956	5105	4985	235	1520	2500	3540	10	1	9403535	476	-8.36	0.36	12	0.30	-605.00	13934.00	16550	20230504	-69.43	4505	20231030	12.32	16550	-69.43	20230504	4505	12.32	20231030	16550	-69.43	20230504	1359	272.33	20230314	2.12	N	089140	2500	235 억	0	N	N	N	N
92	20231213	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	30	2	0.59	100205540	19748	48.23	5070	5130	5050	6590	3550	5070	5074.21	0.00	0	-1332	5196	5132	5076	5012	4956	5105	4985	235	1520	2500	3540	10	1	9403535	480	-8.43	0.37	12	0.21	-605.00	13934.00	16550	20230504	-69.18	4505	20231030	13.21	16550	-69.18	20230504	4505	13.21	20231030	16550	-69.18	20230504	1359	275.28	20230314	2.12	N	089140	2500	235 억	0	N	N	N	N
93	20231213	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5090	20	2	0.39	87466930	17239	42.10	5070	5130	5050	6590	3550	5070	5073.78	0.00	0	-984	5196	5132	5076	5012	4956	5105	4985	235	1520	2500	3540	10	1	9403535	479	-8.41	0.37	12	0.18	-605.00	13934.00	16550	20230504	-69.24	4505	20231030	12.99	16550	-69.24	20230504	4505	12.99	20231030	16550	-69.24	20230504	1359	274.54	20230314	2.12	N	089140	2500	235 억	0	N	N	N	N
94	20231213	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	-10	5	-0.20	80981020	15960	38.98	5070	5130	5050	6590	3550	5070	5074.00	0.00	0	-674	5196	5132	5076	5012	4956	5105	4985	235	1520	2500	3540	10	1	9403535	476	-8.36	0.36	12	0.17	-605.00	13934.00	16550	20230504	-69.43	4505	20231030	12.32	16550	-69.43	20230504	4505	12.32	20231030	16550	-69.43	20230504	1359	272.33	20230314	2.12	N	089140	2500	235 억	0	N	N	N	N
95	20231213	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	10	2	0.20	67039570	13209	32.26	5070	5130	5050	6590	3550	5070	5075.29	0.00	0	-473	5196	5132	5076	5012	4956	5105	4985	235	1520	2500	3540	10	1	9403535	478	-8.40	0.36	12	0.14	-605.00	13934.00	16550	20230504	-69.31	4505	20231030	12.76	16550	-69.31	20230504	4505	12.76	20231030	16550	-69.31	20230504	1359	273.80	20230314	2.12	N	089140	2500	235 억	0	N	N	N	N
96	20231213	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	10	2	0.20	44276600	8719	21.30	5070	5130	5050	6590	3550	5070	5078.17	0.00	0	223	5196	5132	5076	5012	4956	5105	4985	235	1520	2500	3540	10	1	9403535	478	-8.40	0.36	12	0.09	-605.00	13934.00	16550	20230504	-69.31	4505	20231030	12.76	16550	-69.31	20230504	4505	12.76	20231030	16550	-69.31	20230504	1359	273.80	20230314	2.12	N	089140	2500	235 억	0	N	N	N	N
97	20231213	090652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	30	2	0.59	15393070	3031	7.40	5070	5120	5050	6590	3550	5070	5078.55	0.00	0	327	5196	5132	5076	5012	4956	5105	4985	235	1520	2500	3540	10	1	9403535	480	-8.43	0.37	12	0.03	-605.00	13934.00	16550	20230504	-69.18	4505	20231030	13.21	16550	-69.18	20230504	4505	13.21	20231030	16550	-69.18	20230504	1359	275.28	20230314	2.12	N	089140	2500	235 억	0	N	N	N	N
98	20231212	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	-70	5	-1.36	206974940	40855	131.25	5140	5140	5020	6680	3600	5140	5066.09	0.00	0	-5945	5353	5246	5173	5066	4993	5210	5030	235	1540	2500	3590	10	1	9403535	477	-8.38	0.36	12	0.43	-605.00	13934.00	16550	20230504	-69.37	4505	20231030	12.54	16550	-69.37	20230504	4505	12.54	20231030	16550	-69.37	20230504	1359	273.07	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
99	20231212	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	-20	5	-0.39	184977890	36523	117.34	5140	5140	5020	6680	3600	5140	5064.70	0.00	0	-6101	5353	5246	5173	5066	4993	5210	5030	235	1540	2500	3590	10	1	9403535	481	-8.46	0.37	12	0.39	-605.00	13934.00	16550	20230504	-69.06	4505	20231030	13.65	16550	-69.06	20230504	4505	13.65	20231030	16550	-69.06	20230504	1359	276.75	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
100	20231212	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-40	5	-0.78	156522790	30940	99.40	5140	5140	5020	6680	3600	5140	5058.91	0.00	0	-7001	5353	5246	5173	5066	4993	5210	5030	235	1540	2500	3590	10	1	9403535	480	-8.43	0.37	12	0.33	-605.00	13934.00	16550	20230504	-69.18	4505	20231030	13.21	16550	-69.18	20230504	4505	13.21	20231030	16550	-69.18	20230504	1359	275.28	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
101	20231212	130602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	-80	5	-1.56	147490100	29160	93.68	5140	5140	5020	6680	3600	5140	5057.96	0.00	0	-7119	5353	5246	5173	5066	4993	5210	5030	235	1540	2500	3590	10	1	9403535	476	-8.36	0.36	12	0.31	-605.00	13934.00	16550	20230504	-69.43	4505	20231030	12.32	16550	-69.43	20230504	4505	12.32	20231030	16550	-69.43	20230504	1359	272.33	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
102	20231212	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	-90	5	-1.75	120434220	23813	76.50	5140	5140	5020	6680	3600	5140	5057.50	0.00	0	-6252	5353	5246	5173	5066	4993	5210	5030	235	1540	2500	3590	10	1	9403535	475	-8.35	0.36	12	0.25	-605.00	13934.00	16550	20230504	-69.49	4505	20231030	12.10	16550	-69.49	20230504	4505	12.10	20231030	16550	-69.49	20230504	1359	271.60	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
103	20231212	110609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	-70	5	-1.36	94594260	18711	60.11	5140	5140	5020	6680	3600	5140	5055.54	0.00	0	-4473	5353	5246	5173	5066	4993	5210	5030	235	1540	2500	3590	10	1	9403535	477	-8.38	0.36	12	0.20	-605.00	13934.00	16550	20230504	-69.37	4505	20231030	12.54	16550	-69.37	20230504	4505	12.54	20231030	16550	-69.37	20230504	1359	273.07	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
104	20231212	100631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	-100	5	-1.95	81396520	16100	51.72	5140	5140	5020	6680	3600	5140	5055.68	0.00	0	-4147	5353	5246	5173	5066	4993	5210	5030	235	1540	2500	3590	10	1	9403535	474	-8.33	0.36	12	0.17	-605.00	13934.00	16550	20230504	-69.55	4505	20231030	11.88	16550	-69.55	20230504	4505	11.88	20231030	16550	-69.55	20230504	1359	270.86	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
105	20231212	090630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	-100	5	-1.95	15633940	3074	9.88	5140	5140	5020	6680	3600	5140	5085.86	0.00	0	-1927	5353	5246	5173	5066	4993	5210	5030	235	1540	2500	3590	10	1	9403535	474	-8.33	0.36	12	0.03	-605.00	13934.00	16550	20230504	-69.55	4505	20231030	11.88	16550	-69.55	20230504	4505	11.88	20231030	16550	-69.55	20230504	1359	270.86	20230314	2.13	N	089140	2500	235 억	0	N	N	N	N
106	20231211	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	0	3	0.00	161364050	31127	74.04	5170	5280	5100	6680	3600	5140	5184.09	0.00	0	-1976	5393	5266	5083	4956	4773	5330	5020	235	1540	2500	3590	10	1	9403535	483	-8.50	0.37	12	0.33	-605.00	13934.00	16550	20230504	-68.94	4505	20231030	14.10	16550	-68.94	20230504	4505	14.10	20231030	16550	-68.94	20230504	1359	278.22	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
107	20231211	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	-30	5	-0.58	144300080	27803	66.13	5170	5280	5100	6680	3600	5140	5190.11	0.00	0	-994	5393	5266	5083	4956	4773	5330	5020	235	1540	2500	3590	10	1	9403535	481	-8.45	0.37	12	0.30	-605.00	13934.00	16550	20230504	-69.12	4505	20231030	13.43	16550	-69.12	20230504	4505	13.43	20231030	16550	-69.12	20230504	1359	276.01	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
108	20231211	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	50	2	0.97	115999460	22296	53.03	5170	5280	5100	6680	3600	5140	5202.74	0.00	0	1835	5393	5266	5083	4956	4773	5330	5020	235	1540	2500	3590	10	1	9403535	488	-8.58	0.37	12	0.24	-605.00	13934.00	16550	20230504	-68.64	4505	20231030	15.21	16550	-68.64	20230504	4505	15.21	20231030	16550	-68.64	20230504	1359	281.90	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
109	20231211	130631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	50	2	0.97	101677690	19535	46.46	5170	5280	5100	6680	3600	5140	5204.94	0.00	0	3051	5393	5266	5083	4956	4773	5330	5020	235	1540	2500	3590	10	1	9403535	488	-8.58	0.37	12	0.21	-605.00	13934.00	16550	20230504	-68.64	4505	20231030	15.21	16550	-68.64	20230504	4505	15.21	20231030	16550	-68.64	20230504	1359	281.90	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
110	20231211	120630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	80	2	1.56	99883340	19190	45.64	5170	5280	5100	6680	3600	5140	5205.01	0.00	0	3085	5393	5266	5083	4956	4773	5330	5020	235	1540	2500	3590	10	1	9403535	491	-8.63	0.37	12	0.20	-605.00	13934.00	16550	20230504	-68.46	4505	20231030	15.87	16550	-68.46	20230504	4505	15.87	20231030	16550	-68.46	20230504	1359	284.11	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
111	20231211	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	70	2	1.36	69111370	13287	31.60	5170	5280	5100	6680	3600	5140	5201.49	0.00	0	3566	5393	5266	5083	4956	4773	5330	5020	235	1540	2500	3590	10	1	9403535	490	-8.61	0.37	12	0.14	-605.00	13934.00	16550	20230504	-68.52	4505	20231030	15.65	16550	-68.52	20230504	4505	15.65	20231030	16550	-68.52	20230504	1359	283.37	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
112	20231211	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	90	2	1.75	65093260	12515	29.77	5170	5280	5100	6680	3600	5140	5201.28	0.00	0	3517	5393	5266	5083	4956	4773	5330	5020	235	1540	2500	3590	10	1	9403535	492	-8.64	0.38	12	0.13	-605.00	13934.00	16550	20230504	-68.40	4505	20231030	16.09	16550	-68.40	20230504	4505	16.09	20231030	16550	-68.40	20230504	1359	284.84	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
113	20231211	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	30	2	0.58	10791600	2101	5.00	5170	5170	5100	6680	3600	5140	5136.39	0.00	0	-1372	5393	5266	5083	4956	4773	5330	5020	235	1540	2500	3590	10	1	9403535	486	-8.55	0.37	12	0.02	-605.00	13934.00	16550	20230504	-68.76	4505	20231030	14.76	16550	-68.76	20230504	4505	14.76	20231030	16550	-68.76	20230504	1359	280.43	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
114	20231208	160621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	30	2	0.59	214149895	42033	100.80	5110	5210	4900	6640	3580	5110	5094.80	0.00	0	1284	5423	5266	5173	5016	4923	5220	4970	235	1530	2500	3570	10	1	9403535	483	-8.50	0.37	12	0.45	-605.00	13934.00	16550	20230504	-68.94	4505	20231030	14.10	16550	-68.94	20230504	4505	14.10	20231030	16550	-68.94	20230504	1359	278.22	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
115	20231208	150623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	10	2	0.20	202628075	39786	95.41	5110	5210	4900	6640	3580	5110	5092.95	0.00	0	1166	5423	5266	5173	5016	4923	5220	4970	235	1530	2500	3570	10	1	9403535	481	-8.46	0.37	12	0.42	-605.00	13934.00	16550	20230504	-69.06	4505	20231030	13.65	16550	-69.06	20230504	4505	13.65	20231030	16550	-69.06	20230504	1359	276.75	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
116	20231208	140621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	30	2	0.59	193631995	38027	91.19	5110	5210	4900	6640	3580	5110	5091.96	0.00	0	1261	5423	5266	5173	5016	4923	5220	4970	235	1530	2500	3570	10	1	9403535	483	-8.50	0.37	12	0.40	-605.00	13934.00	16550	20230504	-68.94	4505	20231030	14.10	16550	-68.94	20230504	4505	14.10	20231030	16550	-68.94	20230504	1359	278.22	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
117	20231208	130622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	20	2	0.39	158921905	31252	74.95	5110	5210	4900	6640	3580	5110	5085.18	0.00	0	749	5423	5266	5173	5016	4923	5220	4970	235	1530	2500	3570	10	1	9403535	482	-8.48	0.37	12	0.33	-605.00	13934.00	16550	20230504	-69.00	4505	20231030	13.87	16550	-69.00	20230504	4505	13.87	20231030	16550	-69.00	20230504	1359	277.48	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
118	20231208	120618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	20	2	0.39	67720820	13203	31.66	5110	5190	5070	6640	3580	5110	5129.20	0.00	0	2177	5423	5266	5173	5016	4923	5220	4970	235	1530	2500	3570	10	1	9403535	482	-8.48	0.37	12	0.14	-605.00	13934.00	16550	20230504	-69.00	4505	20231030	13.87	16550	-69.00	20230504	4505	13.87	20231030	16550	-69.00	20230504	1359	277.48	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
119	20231208	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	40	2	0.78	60106810	11720	28.11	5110	5190	5070	6640	3580	5110	5128.57	0.00	0	2389	5423	5266	5173	5016	4923	5220	4970	235	1530	2500	3570	10	1	9403535	484	-8.51	0.37	12	0.12	-605.00	13934.00	16550	20230504	-68.88	4505	20231030	14.32	16550	-68.88	20230504	4505	14.32	20231030	16550	-68.88	20230504	1359	278.96	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
120	20231208	100624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	60	2	1.17	44685300	8727	20.93	5110	5190	5070	6640	3580	5110	5120.35	0.00	0	3427	5423	5266	5173	5016	4923	5220	4970	235	1530	2500	3570	10	1	9403535	486	-8.55	0.37	12	0.09	-605.00	13934.00	16550	20230504	-68.76	4505	20231030	14.76	16550	-68.76	20230504	4505	14.76	20231030	16550	-68.76	20230504	1359	280.43	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
121	20231208	090615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-10	5	-0.20	9588380	1881	4.51	5110	5140	5070	6640	3580	5110	5097.49	0.00	0	-376	5423	5266	5173	5016	4923	5220	4970	235	1530	2500	3570	10	1	9403535	480	-8.43	0.37	12	0.02	-605.00	13934.00	16550	20230504	-69.18	4505	20231030	13.21	16550	-69.18	20230504	4505	13.21	20231030	16550	-69.18	20230504	1359	275.28	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
122	20231207	160618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	-150	5	-2.85	215371860	41699	49.13	5310	5330	5080	6830	3690	5260	5165.31	0.05	0	-9989	5620	5440	5300	5120	4980	5530	5210	235	1570	2500	3680	10	1	9403535	481	-8.45	0.37	12	0.44	-605.00	13934.00	16550	20230504	-69.12	4505	20231030	13.43	16550	-69.12	20230504	4505	13.43	20231030	16550	-69.12	20230504	1359	276.01	20230314	2.19	N	089140	2500	235 억	4392	N	N	N	N
123	20231207	150620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	-130	5	-2.47	200637680	38818	45.73	5310	5330	5080	6830	3690	5260	5168.68	0.05	0	-9359	5620	5440	5300	5120	4980	5530	5210	235	1570	2500	3680	10	1	9403535	482	-8.48	0.37	12	0.41	-605.00	13934.00	16550	20230504	-69.00	4505	20231030	13.87	16550	-69.00	20230504	4505	13.87	20231030	16550	-69.00	20230504	1359	277.48	20230314	2.19	N	089140	2500	235 억	4392	N	N	N	N
124	20231207	140616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-90	5	-1.71	159040940	30685	36.15	5310	5330	5120	6830	3690	5260	5183.02	0.05	0	-7876	5620	5440	5300	5120	4980	5530	5210	235	1570	2500	3680	10	1	9403535	486	-8.55	0.37	12	0.33	-605.00	13934.00	16550	20230504	-68.76	4505	20231030	14.76	16550	-68.76	20230504	4505	14.76	20231030	16550	-68.76	20230504	1359	280.43	20230314	2.19	N	089140	2500	235 억	4392	N	N	N	N
125	20231207	130616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	-80	5	-1.52	123948630	23878	28.13	5310	5330	5130	6830	3690	5260	5190.91	0.05	0	-8171	5620	5440	5300	5120	4980	5530	5210	235	1570	2500	3680	10	1	9403535	487	-8.56	0.37	12	0.25	-605.00	13934.00	16550	20230504	-68.70	4505	20231030	14.98	16550	-68.70	20230504	4505	14.98	20231030	16550	-68.70	20230504	1359	281.16	20230314	2.19	N	089140	2500	235 억	4392	N	N	N	N
126	20231207	120618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-60	5	-1.14	108247230	20857	24.57	5310	5330	5130	6830	3690	5260	5189.97	0.05	0	-7194	5620	5440	5300	5120	4980	5530	5210	235	1570	2500	3680	10	1	9403535	489	-8.60	0.37	12	0.22	-605.00	13934.00	16550	20230504	-68.58	4505	20231030	15.43	16550	-68.58	20230504	4505	15.43	20231030	16550	-68.58	20230504	1359	282.63	20230314	2.19	N	089140	2500	235 억	4392	N	N	N	N
127	20231207	110614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-30	5	-0.57	94979010	18313	21.58	5310	5330	5130	6830	3690	5260	5186.43	0.05	0	-7183	5620	5440	5300	5120	4980	5530	5210	235	1570	2500	3680	10	1	9403535	492	-8.64	0.38	12	0.19	-605.00	13934.00	16550	20230504	-68.40	4505	20231030	16.09	16550	-68.40	20230504	4505	16.09	20231030	16550	-68.40	20230504	1359	284.84	20230314	2.19	N	089140	2500	235 억	4392	N	N	N	N
128	20231207	100613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	-120	5	-2.28	76635110	14767	17.40	5310	5330	5130	6830	3690	5260	5189.62	0.05	0	-5252	5620	5440	5300	5120	4980	5530	5210	235	1570	2500	3680	10	1	9403535	483	-8.50	0.37	12	0.16	-605.00	13934.00	16550	20230504	-68.94	4505	20231030	14.10	16550	-68.94	20230504	4505	14.10	20231030	16550	-68.94	20230504	1359	278.22	20230314	2.19	N	089140	2500	235 억	4392	N	N	N	N
129	20231207	090619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	60	2	1.14	5507220	1037	1.22	5310	5330	5260	6830	3690	5260	5310.72	0.05	0	-551	5620	5440	5300	5120	4980	5530	5210	235	1570	2500	3680	10	1	9403535	500	-8.79	0.38	12	0.01	-605.00	13934.00	16550	20230504	-67.85	4505	20231030	18.09	16550	-67.85	20230504	4505	18.09	20231030	16550	-67.85	20230504	1359	291.46	20230314	2.19	N	089140	2500	235 억	4392	N	N	N	N
130	20231206	160609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	100	2	1.94	451230900	84865	107.69	5160	5480	5160	6700	3620	5160	5317.04	0.00	0	4645	5293	5226	5113	5046	4933	5260	5080	235	1540	2500	3610	10	1	9403535	495	-8.69	0.38	12	0.90	-605.00	13934.00	16550	20230504	-68.22	4505	20231030	16.76	16550	-68.22	20230504	4505	16.76	20231030	16550	-68.22	20230504	1359	287.05	20230314	2.20	N	089140	2500	235 억	281	N	N	N	N
131	20231206	150619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	60	2	1.16	430875500	80983	102.77	5160	5480	5160	6700	3620	5160	5320.57	0.00	0	4199	5293	5226	5113	5046	4933	5260	5080	235	1540	2500	3610	10	1	9403535	491	-8.63	0.37	12	0.86	-605.00	13934.00	16550	20230504	-68.46	4505	20231030	15.87	16550	-68.46	20230504	4505	15.87	20231030	16550	-68.46	20230504	1359	284.11	20230314	2.20	N	089140	2500	235 억	281	N	N	N	N
132	20231206	140617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	160	2	3.10	392576920	73691	93.51	5160	5480	5160	6700	3620	5160	5327.34	0.00	0	2266	5293	5226	5113	5046	4933	5260	5080	235	1540	2500	3610	10	1	9403535	500	-8.79	0.38	12	0.78	-605.00	13934.00	16550	20230504	-67.85	4505	20231030	18.09	16550	-67.85	20230504	4505	18.09	20231030	16550	-67.85	20230504	1359	291.46	20230314	2.20	N	089140	2500	235 억	281	N	N	N	N
133	20231206	130611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	130	2	2.52	357195270	67034	85.07	5160	5480	5160	6700	3620	5160	5328.57	0.00	0	1509	5293	5226	5113	5046	4933	5260	5080	235	1540	2500	3610	10	1	9403535	497	-8.74	0.38	12	0.71	-605.00	13934.00	16550	20230504	-68.04	4505	20231030	17.43	16550	-68.04	20230504	4505	17.43	20231030	16550	-68.04	20230504	1359	289.26	20230314	2.20	N	089140	2500	235 억	281	N	N	N	N
134	20231206	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	200	2	3.88	333339530	62558	79.39	5160	5480	5160	6700	3620	5160	5328.49	0.00	0	946	5293	5226	5113	5046	4933	5260	5080	235	1540	2500	3610	10	1	9403535	504	-8.86	0.38	12	0.67	-605.00	13934.00	16550	20230504	-67.61	4505	20231030	18.98	16550	-67.61	20230504	4505	18.98	20231030	16550	-67.61	20230504	1359	294.41	20230314	2.20	N	089140	2500	235 억	281	N	N	N	N
135	20231206	110619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	190	2	3.68	290350040	54524	69.19	5160	5480	5160	6700	3620	5160	5325.18	0.00	0	-766	5293	5226	5113	5046	4933	5260	5080	235	1540	2500	3610	10	1	9403535	503	-8.84	0.38	12	0.58	-605.00	13934.00	16550	20230504	-67.67	4505	20231030	18.76	16550	-67.67	20230504	4505	18.76	20231030	16550	-67.67	20230504	1359	293.67	20230314	2.20	N	089140	2500	235 억	281	N	N	N	N
136	20231206	100610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	160	2	3.10	221974610	41602	52.79	5160	5480	5160	6700	3620	5160	5335.67	0.00	0	-2741	5293	5226	5113	5046	4933	5260	5080	235	1540	2500	3610	10	1	9403535	500	-8.79	0.38	12	0.44	-605.00	13934.00	16550	20230504	-67.85	4505	20231030	18.09	16550	-67.85	20230504	4505	18.09	20231030	16550	-67.85	20230504	1359	291.46	20230314	2.20	N	089140	2500	235 억	281	N	N	N	N
137	20231206	090612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	20	2	0.39	14041340	2710	3.44	5160	5220	5160	6700	3620	5160	5181.31	0.00	0	636	5293	5226	5113	5046	4933	5260	5080	235	1540	2500	3610	10	1	9403535	487	-8.56	0.37	12	0.03	-605.00	13934.00	16550	20230504	-68.70	4505	20231030	14.98	16550	-68.70	20230504	4505	14.98	20231030	16550	-68.70	20230504	1359	281.16	20230314	2.20	N	089140	2500	235 억	281	N	N	N	N
138	20231205	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	150	2	2.99	399837130	78745	107.75	5010	5180	5000	6510	3510	5010	5077.56	0.05	0	-3433	5173	5091	5018	4936	4863	5055	4900	235	1500	2500	3500	10	1	9403535	485	-8.53	0.37	12	0.84	-605.00	13934.00	16550	20230504	-68.82	4505	20231030	14.54	16550	-68.82	20230504	4505	14.54	20231030	16550	-68.82	20230504	1359	279.69	20230314	2.17	N	089140	2500	235 억	4692	N	N	N	N
139	20231205	150613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	110	2	2.20	347540220	68600	93.87	5010	5180	5000	6510	3510	5010	5066.18	0.05	0	-1952	5173	5091	5018	4936	4863	5055	4900	235	1500	2500	3500	10	1	9403535	481	-8.46	0.37	12	0.73	-605.00	13934.00	16550	20230504	-69.06	4505	20231030	13.65	16550	-69.06	20230504	4505	13.65	20231030	16550	-69.06	20230504	1359	276.75	20230314	2.17	N	089140	2500	235 억	4692	N	N	N	N
140	20231205	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	120	2	2.40	224261450	44276	60.59	5010	5180	5000	6510	3510	5010	5065.08	0.05	0	-294	5173	5091	5018	4936	4863	5055	4900	235	1500	2500	3500	10	1	9403535	482	-8.48	0.37	12	0.47	-605.00	13934.00	16550	20230504	-69.00	4505	20231030	13.87	16550	-69.00	20230504	4505	13.87	20231030	16550	-69.00	20230504	1359	277.48	20230314	2.17	N	089140	2500	235 억	4692	N	N	N	N
141	20231205	130612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	60	2	1.20	162485350	32225	44.10	5010	5100	5000	6510	3510	5010	5042.21	0.05	0	-949	5173	5091	5018	4936	4863	5055	4900	235	1500	2500	3500	10	1	9403535	477	-8.38	0.36	12	0.34	-605.00	13934.00	16550	20230504	-69.37	4505	20231030	12.54	16550	-69.37	20230504	4505	12.54	20231030	16550	-69.37	20230504	1359	273.07	20230314	2.17	N	089140	2500	235 억	4692	N	N	N	N
142	20231205	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	50	2	1.00	139988590	27790	38.03	5010	5080	5000	6510	3510	5010	5037.37	0.05	0	-2347	5173	5091	5018	4936	4863	5055	4900	235	1500	2500	3500	10	1	9403535	476	-8.36	0.36	12	0.30	-605.00	13934.00	16550	20230504	-69.43	4505	20231030	12.32	16550	-69.43	20230504	4505	12.32	20231030	16550	-69.43	20230504	1359	272.33	20230314	2.17	N	089140	2500	235 억	4692	N	N	N	N
143	20231205	110608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	50	2	1.00	57631150	11460	15.68	5010	5080	5000	6510	3510	5010	5028.90	0.05	0	-602	5173	5091	5018	4936	4863	5055	4900	235	1500	2500	3500	10	1	9403535	476	-8.36	0.36	12	0.12	-605.00	13934.00	16550	20230504	-69.43	4505	20231030	12.32	16550	-69.43	20230504	4505	12.32	20231030	16550	-69.43	20230504	1359	272.33	20230314	2.17	N	089140	2500	235 억	4692	N	N	N	N
144	20231205	100610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	0	3	0.00	32693720	6519	8.92	5010	5050	5000	6510	3510	5010	5015.14	0.05	0	17	5173	5091	5018	4936	4863	5055	4900	235	1500	2500	3500	10	1	9403535	471	-8.28	0.36	12	0.07	-605.00	13934.00	16550	20230504	-69.73	4505	20231030	11.21	16550	-69.73	20230504	4505	11.21	20231030	16550	-69.73	20230504	1359	268.65	20230314	2.17	N	089140	2500	235 억	4692	N	N	N	N
145	20231205	090609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	40	2	0.80	6271390	1251	1.71	5010	5050	5010	6510	3510	5010	5013.10	0.05	0	21	5173	5091	5018	4936	4863	5055	4900	235	1500	2500	3500	10	1	9403535	475	-8.35	0.36	12	0.01	-605.00	13934.00	16550	20230504	-69.49	4505	20231030	12.10	16550	-69.49	20230504	4505	12.10	20231030	16550	-69.49	20230504	1359	271.60	20230314	2.17	N	089140	2500	235 억	4692	N	N	N	N
146	20231204	160608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	-90	5	-1.76	365541145	73043	116.48	5100	5100	4945	6630	3570	5100	5004.44	0.00	0	4721	5340	5220	5150	5030	4960	5185	4995	235	1530	2500	3570	10	1	9403535	471	-8.28	0.36	12	0.78	-605.00	13934.00	16550	20230504	-69.73	4505	20231030	11.21	16550	-69.73	20230504	4505	11.21	20231030	16550	-69.73	20230504	1359	268.65	20230314	2.15	N	089140	2500	235 억	0	N	N	N	N
147	20231204	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	-80	5	-1.57	337547825	67485	107.62	5100	5100	4945	6630	3570	5100	5001.82	0.00	0	5189	5340	5220	5150	5030	4960	5185	4995	235	1530	2500	3570	10	1	9403535	472	-8.30	0.36	12	0.72	-605.00	13934.00	16550	20230504	-69.67	4505	20231030	11.43	16550	-69.67	20230504	4505	11.43	20231030	16550	-69.67	20230504	1359	269.39	20230314	2.15	N	089140	2500	235 억	0	N	N	N	N
148	20231204	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	-70	5	-1.37	306743990	61350	97.83	5100	5100	4945	6630	3570	5100	4999.90	0.00	0	5016	5340	5220	5150	5030	4960	5185	4995	235	1530	2500	3570	10	1	9403535	473	-8.31	0.36	12	0.65	-605.00	13934.00	16550	20230504	-69.61	4505	20231030	11.65	16550	-69.61	20230504	4505	11.65	20231030	16550	-69.61	20230504	1359	270.13	20230314	2.15	N	089140	2500	235 억	0	N	N	N	N
149	20231204	130604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	-90	5	-1.76	284888105	56985	90.87	5100	5100	4945	6630	3570	5100	4999.35	0.00	0	5064	5340	5220	5150	5030	4960	5185	4995	235	1530	2500	3570	10	1	9403535	471	-8.28	0.36	12	0.61	-605.00	13934.00	16550	20230504	-69.73	4505	20231030	11.21	16550	-69.73	20230504	4505	11.21	20231030	16550	-69.73	20230504	1359	268.65	20230314	2.15	N	089140	2500	235 억	0	N	N	N	N
150	20231204	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	-100	5	-1.96	245994275	49153	78.38	5100	5100	4955	6630	3570	5100	5004.66	0.00	0	4668	5340	5220	5150	5030	4960	5185	4995	235	1530	2500	3570	10	1	9403535	470	-8.26	0.36	12	0.52	-605.00	13934.00	16550	20230504	-69.79	4505	20231030	10.99	16550	-69.79	20230504	4505	10.99	20231030	16550	-69.79	20230504	1359	267.92	20230314	2.15	N	089140	2500	235 억	0	N	N	N	N
151	20231204	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	-80	5	-1.57	162263785	32335	51.56	5100	5100	4975	6630	3570	5100	5018.21	0.00	0	2704	5340	5220	5150	5030	4960	5185	4995	235	1530	2500	3570	10	1	9403535	472	-8.30	0.36	12	0.34	-605.00	13934.00	16550	20230504	-69.67	4505	20231030	11.43	16550	-69.67	20230504	4505	11.43	20231030	16550	-69.67	20230504	1359	269.39	20230314	2.15	N	089140	2500	235 억	0	N	N	N	N
152	20231204	100605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	-60	5	-1.18	128624165	25600	40.82	5100	5100	4985	6630	3570	5100	5024.38	0.00	0	1173	5340	5220	5150	5030	4960	5185	4995	235	1530	2500	3570	10	1	9403535	474	-8.33	0.36	12	0.27	-605.00	13934.00	16550	20230504	-69.55	4505	20231030	11.88	16550	-69.55	20230504	4505	11.88	20231030	16550	-69.55	20230504	1359	270.86	20230314	2.15	N	089140	2500	235 억	0	N	N	N	N
153	20231204	090605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	0	3	0.00	50752745	10066	16.05	5100	5100	4985	6630	3570	5100	5042.00	0.00	0	-4986	5340	5220	5150	5030	4960	5185	4995	235	1530	2500	3570	10	1	9403535	480	-8.43	0.37	12	0.11	-605.00	13934.00	16550	20230504	-69.18	4505	20231030	13.21	16550	-69.18	20230504	4505	13.21	20231030	16550	-69.18	20230504	1359	275.28	20230314	2.15	N	089140	2500	235 억	0	N	N	N	N
154	20231201	160605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-180	5	-3.41	314861230	61403	71.12	5270	5270	5080	6860	3700	5280	5127.21	0.06	0	-6352	5560	5420	5280	5140	5000	5350	5070	235	1580	2500	3690	10	1	9403535	480	-8.43	0.37	12	0.65	-605.00	13934.00	16550	20230504	-69.18	4505	20231030	13.21	16550	-69.18	20230504	4505	13.21	20231030	16550	-69.18	20230504	1359	275.28	20230314	2.20	N	089140	2500	235 억	5778	N	N	N	N
155	20231201	150604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-180	5	-3.41	259642070	50554	58.56	5270	5270	5090	6860	3700	5280	5135.22	0.06	0	-5321	5560	5420	5280	5140	5000	5350	5070	235	1580	2500	3690	10	1	9403535	480	-8.43	0.37	12	0.54	-605.00	13934.00	16550	20230504	-69.18	4505	20231030	13.21	16550	-69.18	20230504	4505	13.21	20231030	16550	-69.18	20230504	1359	275.28	20230314	2.20	N	089140	2500	235 억	5778	N	N	N	N
156	20231201	140604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	-120	5	-2.27	178732210	34722	40.22	5270	5270	5090	6860	3700	5280	5146.56	0.06	0	-5501	5560	5420	5280	5140	5000	5350	5070	235	1580	2500	3690	10	1	9403535	485	-8.53	0.37	12	0.37	-605.00	13934.00	16550	20230504	-68.82	4505	20231030	14.54	16550	-68.82	20230504	4505	14.54	20231030	16550	-68.82	20230504	1359	279.69	20230314	2.20	N	089140	2500	235 억	5778	N	N	N	N
157	20231201	130604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	-140	5	-2.65	170588420	33145	38.39	5270	5270	5090	6860	3700	5280	5145.72	0.06	0	-4819	5560	5420	5280	5140	5000	5350	5070	235	1580	2500	3690	10	1	9403535	483	-8.50	0.37	12	0.35	-605.00	13934.00	16550	20230504	-68.94	4505	20231030	14.10	16550	-68.94	20230504	4505	14.10	20231030	16550	-68.94	20230504	1359	278.22	20230314	2.20	N	089140	2500	235 억	5778	N	N	N	N
158	20231201	120609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-130	5	-2.46	154855850	30087	34.85	5270	5270	5090	6860	3700	5280	5145.82	0.06	0	-4933	5560	5420	5280	5140	5000	5350	5070	235	1580	2500	3690	10	1	9403535	484	-8.51	0.37	12	0.32	-605.00	13934.00	16550	20230504	-68.88	4505	20231030	14.32	16550	-68.88	20230504	4505	14.32	20231030	16550	-68.88	20230504	1359	278.96	20230314	2.20	N	089140	2500	235 억	5778	N	N	N	N
159	20231201	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-180	5	-3.41	118112190	22928	26.56	5270	5270	5090	6860	3700	5280	5150.02	0.06	0	-2503	5560	5420	5280	5140	5000	5350	5070	235	1580	2500	3690	10	1	9403535	480	-8.43	0.37	12	0.24	-605.00	13934.00	16550	20230504	-69.18	4505	20231030	13.21	16550	-69.18	20230504	4505	13.21	20231030	16550	-69.18	20230504	1359	275.28	20230314	2.20	N	089140	2500	235 억	5778	N	N	N	N
160	20231201	100609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	-100	5	-1.89	60562640	11678	13.53	5270	5270	5140	6860	3700	5280	5183.99	0.06	0	-2437	5560	5420	5280	5140	5000	5350	5070	235	1580	2500	3690	10	1	9403535	487	-8.56	0.37	12	0.12	-605.00	13934.00	16550	20230504	-68.70	4505	20231030	14.98	16550	-68.70	20230504	4505	14.98	20231030	16550	-68.70	20230504	1359	281.16	20230314	2.20	N	089140	2500	235 억	5778	N	N	N	N
161	20231201	090603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	-40	5	-0.76	15366340	2933	3.40	5270	5270	5190	6860	3700	5280	5235.31	0.06	0	-1072	5560	5420	5280	5140	5000	5350	5070	235	1580	2500	3690	10	1	9403535	493	-8.66	0.38	12	0.03	-605.00	13934.00	16550	20230504	-68.34	4505	20231030	16.32	16550	-68.34	20230504	4505	16.32	20231030	16550	-68.34	20230504	1359	285.58	20230314	2.20	N	089140	2500	235 억	5778	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History