KissMeData/195990/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

65 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	161025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	545	14	2	2.64	387916302	720497	71.60	535	551	529	690	372	531	538.13	4.57	-127834	-34183	556	543	529	516	502	550	523	1423	159	500	370	1	1	284689721	1552	-18.17	1.06	12	0.25	-30.00	512.00	940	20230926	-42.02	339	20230227	60.77	940	-42.02	20230926	339	60.77	20230227	940	-42.02	20230926	339	60.77	20230227	0.13	N	195990	500	1423 억	13015079	N	N	7	N	N
3	20231229	151012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	545	14	2	2.64	387916302	720497	71.60	535	551	529	690	372	531	538.13	4.57	-127834	-34183	556	543	529	516	502	550	523	1423	159	500	370	1	1	284689721	1552	-18.17	1.06	12	0.25	-30.00	512.00	940	20230926	-42.02	339	20230227	60.77	940	-42.02	20230926	339	60.77	20230227	940	-42.02	20230926	339	60.77	20230227	0.13	N	195990	500	1423 억	13015079	N	N	7	N	N
4	20231229	141010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	545	14	2	2.64	387916302	720497	71.60	535	551	529	690	372	531	538.13	4.57	-127834	-34183	556	543	529	516	502	550	523	1423	159	500	370	1	1	284689721	1552	-18.17	1.06	12	0.25	-30.00	512.00	940	20230926	-42.02	339	20230227	60.77	940	-42.02	20230926	339	60.77	20230227	940	-42.02	20230926	339	60.77	20230227	0.13	N	195990	500	1423 억	13015079	N	N	7	N	N
5	20231229	131011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	545	14	2	2.64	387916302	720497	71.60	535	551	529	690	372	531	538.13	4.57	-127834	-34183	556	543	529	516	502	550	523	1423	159	500	370	1	1	284689721	1552	-18.17	1.06	12	0.25	-30.00	512.00	940	20230926	-42.02	339	20230227	60.77	940	-42.02	20230926	339	60.77	20230227	940	-42.02	20230926	339	60.77	20230227	0.13	N	195990	500	1423 억	13015079	N	N	7	N	N
6	20231229	121014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	545	14	2	2.64	387916302	720497	71.60	535	551	529	690	372	531	538.13	4.57	-127834	-34183	556	543	529	516	502	550	523	1423	159	500	370	1	1	284689721	1552	-18.17	1.06	12	0.25	-30.00	512.00	940	20230926	-42.02	339	20230227	60.77	940	-42.02	20230926	339	60.77	20230227	940	-42.02	20230926	339	60.77	20230227	0.13	N	195990	500	1423 억	13015079	N	N	7	N	N
7	20231229	110928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	545	14	2	2.64	387916302	720497	71.60	535	551	529	690	372	531	538.13	4.57	-127834	-34183	556	543	529	516	502	550	523	1423	159	500	370	1	1	284689721	1552	-18.17	1.06	12	0.25	-30.00	512.00	940	20230926	-42.02	339	20230227	60.77	940	-42.02	20230926	339	60.77	20230227	940	-42.02	20230926	339	60.77	20230227	0.13	N	195990	500	1423 억	13015079	N	N	7	N	N
8	20231229	100938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	545	14	2	2.64	387916302	720497	71.60	535	551	529	690	372	531	538.13	4.57	-127834	-34183	556	543	529	516	502	550	523	1423	159	500	370	1	1	284689721	1552	-18.17	1.06	12	0.25	-30.00	512.00	940	20230926	-42.02	339	20230227	60.77	940	-42.02	20230926	339	60.77	20230227	940	-42.02	20230926	339	60.77	20230227	0.13	N	195990	500	1423 억	13015079	N	N	7	N	N
9	20231229	090937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	545	14	2	2.64	387916302	720497	71.60	535	551	529	690	372	531	538.13	4.57	-127834	-34183	556	543	529	516	502	550	523	1423	159	500	370	1	1	284689721	1552	-18.17	1.06	12	0.25	-30.00	512.00	940	20230926	-42.02	339	20230227	60.77	940	-42.02	20230926	339	60.77	20230227	940	-42.02	20230926	339	60.77	20230227	0.13	N	195990	500	1423 억	13015079	N	N	7	N	N
10	20231228	160927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	545	14	2	2.64	372252605	691744	68.74	535	551	529	690	372	531	538.13	4.62	0	-34183	556	543	529	516	502	550	523	1423	159	500	370	1	1	284689721	1552	-18.17	1.06	12	0.24	-30.00	512.00	940	20230926	-42.02	339	20230227	60.77	940	-42.02	20230926	339	60.77	20230227	940	-42.02	20230926	339	60.77	20230227	0.13	N	195990	500	1423 억	13142913	N	N	7	N	N
11	20231228	150935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	542	11	2	2.07	341507949	635268	63.13	535	551	529	690	372	531	537.58	4.62	0	-33980	556	543	529	516	502	550	523	1423	159	500	370	1	1	284689721	1543	-18.07	1.06	12	0.22	-30.00	512.00	940	20230926	-42.34	339	20230227	59.88	940	-42.34	20230926	339	59.88	20230227	940	-42.34	20230926	339	59.88	20230227	0.13	N	195990	500	1423 억	13142913	N	N	6	N	N
12	20231228	140927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	7	2	1.32	187648914	352238	35.00	535	538	529	690	372	531	532.73	4.62	0	-21050	556	543	529	516	502	550	523	1423	159	500	370	1	1	284689721	1532	-17.93	1.05	12	0.12	-30.00	512.00	940	20230926	-42.77	339	20230227	58.70	940	-42.77	20230926	339	58.70	20230227	940	-42.77	20230926	339	58.70	20230227	0.13	N	195990	500	1423 억	13142913	N	N	6	N	N
13	20231228	130926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	535	4	2	0.75	148216163	278449	27.67	535	538	529	690	372	531	532.29	4.62	0	-37605	556	543	529	516	502	550	523	1423	159	500	370	1	1	284689721	1523	-17.83	1.04	12	0.10	-30.00	512.00	940	20230926	-43.09	339	20230227	57.82	940	-43.09	20230926	339	57.82	20230227	940	-43.09	20230926	339	57.82	20230227	0.13	N	195990	500	1423 억	13142913	N	N	6	N	N
14	20231228	120930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	533	2	2	0.38	110209589	207049	20.58	535	538	529	690	372	531	532.29	4.62	0	-13801	556	543	529	516	502	550	523	1423	159	500	370	1	1	284689721	1517	-17.77	1.04	12	0.07	-30.00	512.00	940	20230926	-43.30	339	20230227	57.23	940	-43.30	20230926	339	57.23	20230227	940	-43.30	20230926	339	57.23	20230227	0.13	N	195990	500	1423 억	13142913	N	N	6	N	N
15	20231228	110931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	534	3	2	0.56	94241646	177068	17.60	535	538	529	690	372	531	532.24	4.62	0	-17939	556	543	529	516	502	550	523	1423	159	500	370	1	1	284689721	1520	-17.80	1.04	12	0.06	-30.00	512.00	940	20230926	-43.19	339	20230227	57.52	940	-43.19	20230926	339	57.52	20230227	940	-43.19	20230926	339	57.52	20230227	0.13	N	195990	500	1423 억	13142913	N	N	6	N	N
16	20231228	100927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	532	1	2	0.19	54923103	103206	10.26	535	537	529	690	372	531	532.17	4.62	0	-15275	556	543	529	516	502	550	523	1423	159	500	370	1	1	284689721	1515	-17.73	1.04	12	0.04	-30.00	512.00	940	20230926	-43.40	339	20230227	56.93	940	-43.40	20230926	339	56.93	20230227	940	-43.40	20230926	339	56.93	20230227	0.13	N	195990	500	1423 억	13142913	N	N	6	N	N
17	20231228	090932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	531	0	3	0.00	19343590	36444	3.62	535	535	529	690	372	531	530.77	4.62	0	-10902	556	543	529	516	502	550	523	1423	159	500	370	1	1	284689721	1512	-17.70	1.04	12	0.01	-30.00	512.00	940	20230926	-43.51	339	20230227	56.64	940	-43.51	20230926	339	56.64	20230227	940	-43.51	20230926	339	56.64	20230227	0.13	N	195990	500	1423 억	13142913	N	N	6	N	N
18	20231227	160918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	531	15	2	2.91	534542793	1003801	94.58	516	542	515	670	362	516	532.52	4.57	0	202986	553	534	524	505	495	529	500	1423	154	500	360	1	1	284689721	1512	-17.70	1.04	12	0.35	-30.00	512.00	940	20230926	-43.51	339	20230227	56.64	940	-43.51	20230926	339	56.64	20230227	940	-43.51	20230926	339	56.64	20230227	0.13	N	195990	500	1423 억	13014932	N	N	6	N	N
19	20231227	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	533	17	2	3.29	507538149	952949	89.78	516	542	515	670	362	516	532.60	4.57	0	180230	553	534	524	505	495	529	500	1423	154	500	360	1	1	284689721	1517	-17.77	1.04	12	0.33	-30.00	512.00	940	20230926	-43.30	339	20230227	57.23	940	-43.30	20230926	339	57.23	20230227	940	-43.30	20230926	339	57.23	20230227	0.13	N	195990	500	1423 억	13014932	N	N	8	N	N
20	20231227	140927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	536	20	2	3.88	389080064	730052	68.78	516	542	515	670	362	516	532.95	4.57	0	178740	553	534	524	505	495	529	500	1423	154	500	360	1	1	284689721	1526	-17.87	1.05	12	0.26	-30.00	512.00	940	20230926	-42.98	339	20230227	58.11	940	-42.98	20230926	339	58.11	20230227	940	-42.98	20230926	339	58.11	20230227	0.13	N	195990	500	1423 억	13014932	N	N	8	N	N
21	20231227	130919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	22	2	4.26	378818115	710933	66.98	516	542	515	670	362	516	532.85	4.57	0	176012	553	534	524	505	495	529	500	1423	154	500	360	1	1	284689721	1532	-17.93	1.05	12	0.25	-30.00	512.00	940	20230926	-42.77	339	20230227	58.70	940	-42.77	20230926	339	58.70	20230227	940	-42.77	20230926	339	58.70	20230227	0.13	N	195990	500	1423 억	13014932	N	N	8	N	N
22	20231227	120921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	541	25	2	4.84	329639547	619664	58.38	516	541	515	670	362	516	531.96	4.57	0	176341	553	534	524	505	495	529	500	1423	154	500	360	1	1	284689721	1540	-18.03	1.06	12	0.22	-30.00	512.00	940	20230926	-42.45	339	20230227	59.59	940	-42.45	20230926	339	59.59	20230227	940	-42.45	20230926	339	59.59	20230227	0.13	N	195990	500	1423 억	13014932	N	N	8	N	N
23	20231227	110928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	536	20	2	3.88	271410310	511160	48.16	516	538	515	670	362	516	530.97	4.57	0	151439	553	534	524	505	495	529	500	1423	154	500	360	1	1	284689721	1526	-17.87	1.05	12	0.18	-30.00	512.00	940	20230926	-42.98	339	20230227	58.11	940	-42.98	20230926	339	58.11	20230227	940	-42.98	20230926	339	58.11	20230227	0.13	N	195990	500	1423 억	13014932	N	N	8	N	N
24	20231227	100928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	531	15	2	2.91	201901750	381304	35.93	516	536	515	670	362	516	529.50	4.57	0	89870	553	534	524	505	495	529	500	1423	154	500	360	1	1	284689721	1512	-17.70	1.04	12	0.13	-30.00	512.00	940	20230926	-43.51	339	20230227	56.64	940	-43.51	20230926	339	56.64	20230227	940	-43.51	20230926	339	56.64	20230227	0.13	N	195990	500	1423 억	13014932	N	N	8	N	N
25	20231227	090930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	523	7	2	1.36	15399819	29608	2.79	516	525	515	670	362	516	520.12	4.57	0	13487	553	534	524	505	495	529	500	1423	154	500	360	1	1	284689721	1489	-17.43	1.02	12	0.01	-30.00	512.00	940	20230926	-44.36	339	20230227	54.28	940	-44.36	20230926	339	54.28	20230227	940	-44.36	20230926	339	54.28	20230227	0.13	N	195990	500	1423 억	13014932	N	N	8	N	N
26	20231226	160929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	516	-27	5	-4.97	558256266	1060536	128.73	543	543	514	705	381	543	526.41	4.61	0	-66669	561	551	542	532	523	547	528	1423	162	500	380	1	1	284689721	1469	-17.20	1.01	12	0.37	-30.00	512.00	940	20230926	-45.11	339	20230227	52.21	940	-45.11	20230926	339	52.21	20230227	940	-45.11	20230926	339	52.21	20230227	0.13	N	195990	500	1423 억	13136668	N	N	8	N	N
27	20231226	150927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	521	-22	5	-4.05	503534013	954568	115.87	543	543	515	705	381	543	527.50	4.61	0	-71233	561	551	542	532	523	547	528	1423	162	500	380	1	1	284689721	1483	-17.37	1.02	12	0.34	-30.00	512.00	940	20230926	-44.57	339	20230227	53.69	940	-44.57	20230926	339	53.69	20230227	940	-44.57	20230926	339	53.69	20230227	0.13	N	195990	500	1423 억	13136668	N	N	12	N	N
28	20231226	140931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	527	-16	5	-2.95	372476024	703167	85.35	543	543	525	705	381	543	529.71	4.61	0	-47133	561	551	542	532	523	547	528	1423	162	500	380	1	1	284689721	1500	-17.57	1.03	12	0.25	-30.00	512.00	940	20230926	-43.94	339	20230227	55.46	940	-43.94	20230926	339	55.46	20230227	940	-43.94	20230926	339	55.46	20230227	0.13	N	195990	500	1423 억	13136668	N	N	12	N	N
29	20231226	130927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	526	-17	5	-3.13	323193616	609505	73.98	543	543	525	705	381	543	530.26	4.61	0	-41006	561	551	542	532	523	547	528	1423	162	500	380	1	1	284689721	1497	-17.53	1.03	12	0.21	-30.00	512.00	940	20230926	-44.04	339	20230227	55.16	940	-44.04	20230926	339	55.16	20230227	940	-44.04	20230926	339	55.16	20230227	0.13	N	195990	500	1423 억	13136668	N	N	12	N	N
30	20231226	120927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	528	-15	5	-2.76	242229625	455804	55.33	543	543	526	705	381	543	531.43	4.61	0	-9949	561	551	542	532	523	547	528	1423	162	500	380	1	1	284689721	1503	-17.60	1.03	12	0.16	-30.00	512.00	940	20230926	-43.83	339	20230227	55.75	940	-43.83	20230926	339	55.75	20230227	940	-43.83	20230926	339	55.75	20230227	0.13	N	195990	500	1423 억	13136668	N	N	12	N	N
31	20231226	110931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	529	-14	5	-2.58	190737607	358179	43.48	543	543	527	705	381	543	532.52	4.61	0	-5922	561	551	542	532	523	547	528	1423	162	500	380	1	1	284689721	1506	-17.63	1.03	12	0.13	-30.00	512.00	940	20230926	-43.72	339	20230227	56.05	940	-43.72	20230926	339	56.05	20230227	940	-43.72	20230926	339	56.05	20230227	0.13	N	195990	500	1423 억	13136668	N	N	12	N	N
32	20231226	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	533	-10	5	-1.84	157044754	294506	35.75	543	543	528	705	381	543	533.25	4.61	0	-5789	561	551	542	532	523	547	528	1423	162	500	380	1	1	284689721	1517	-17.77	1.04	12	0.10	-30.00	512.00	940	20230926	-43.30	339	20230227	57.23	940	-43.30	20230926	339	57.23	20230227	940	-43.30	20230926	339	57.23	20230227	0.13	N	195990	500	1423 억	13136668	N	N	12	N	N
33	20231226	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	540	-3	5	-0.55	12881722	23867	2.90	543	543	533	705	381	543	539.73	4.61	0	-10228	561	551	542	532	523	547	528	1423	162	500	380	1	1	284689721	1537	-18.00	1.05	12	0.01	-30.00	512.00	940	20230926	-42.55	339	20230227	59.29	940	-42.55	20230926	339	59.29	20230227	940	-42.55	20230926	339	59.29	20230227	0.13	N	195990	500	1423 억	13136668	N	N	12	N	N
34	20231222	160914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	543	-7	5	-1.27	442356030	819730	54.69	547	552	533	715	385	550	539.64	4.68	0	-146500	570	559	542	531	514	565	537	1423	165	500	380	1	1	284689721	1546	-18.10	1.06	12	0.29	-30.00	512.00	940	20230926	-42.23	339	20230227	60.18	940	-42.23	20230926	339	60.18	20230227	940	-42.23	20230926	339	60.18	20230227	0.19	N	195990	500	1423 억	13333163	N	N	12	N	N
35	20231222	150912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	539	-11	5	-2.00	395607932	733259	48.92	547	552	533	715	385	550	539.52	4.68	0	-137256	570	559	542	531	514	565	537	1423	165	500	380	1	1	284689721	1534	-17.97	1.05	12	0.26	-30.00	512.00	940	20230926	-42.66	339	20230227	59.00	940	-42.66	20230926	339	59.00	20230227	940	-42.66	20230926	339	59.00	20230227	0.19	N	195990	500	1423 억	13333163	N	N	17	N	N
36	20231222	140909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	539	-11	5	-2.00	338752517	627755	41.88	547	552	533	715	385	550	539.63	4.68	0	-122551	570	559	542	531	514	565	537	1423	165	500	380	1	1	284689721	1534	-17.97	1.05	12	0.22	-30.00	512.00	940	20230926	-42.66	339	20230227	59.00	940	-42.66	20230926	339	59.00	20230227	940	-42.66	20230926	339	59.00	20230227	0.19	N	195990	500	1423 억	13333163	N	N	17	N	N
37	20231222	130911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	539	-11	5	-2.00	282291992	522867	34.88	547	552	533	715	385	550	539.89	4.68	0	-116274	570	559	542	531	514	565	537	1423	165	500	380	1	1	284689721	1534	-17.97	1.05	12	0.18	-30.00	512.00	940	20230926	-42.66	339	20230227	59.00	940	-42.66	20230926	339	59.00	20230227	940	-42.66	20230926	339	59.00	20230227	0.19	N	195990	500	1423 억	13333163	N	N	17	N	N
38	20231222	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	541	-9	5	-1.64	247968389	459130	30.63	547	552	533	715	385	550	540.08	4.68	0	-104721	570	559	542	531	514	565	537	1423	165	500	380	1	1	284689721	1540	-18.03	1.06	12	0.16	-30.00	512.00	940	20230926	-42.45	339	20230227	59.59	940	-42.45	20230926	339	59.59	20230227	940	-42.45	20230926	339	59.59	20230227	0.19	N	195990	500	1423 억	13333163	N	N	17	N	N
39	20231222	110909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	540	-10	5	-1.82	223393678	413401	27.58	547	552	533	715	385	550	540.38	4.68	0	-107198	570	559	542	531	514	565	537	1423	165	500	380	1	1	284689721	1537	-18.00	1.05	12	0.15	-30.00	512.00	940	20230926	-42.55	339	20230227	59.29	940	-42.55	20230926	339	59.29	20230227	940	-42.55	20230926	339	59.29	20230227	0.19	N	195990	500	1423 억	13333163	N	N	17	N	N
40	20231222	100906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	541	-9	5	-1.64	177715437	328501	21.92	547	552	533	715	385	550	540.99	4.68	0	-112854	570	559	542	531	514	565	537	1423	165	500	380	1	1	284689721	1540	-18.03	1.06	12	0.12	-30.00	512.00	940	20230926	-42.45	339	20230227	59.59	940	-42.45	20230926	339	59.59	20230227	940	-42.45	20230926	339	59.59	20230227	0.19	N	195990	500	1423 억	13333163	N	N	17	N	N
41	20231222	090910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	542	-8	5	-1.45	60301829	110513	7.37	547	552	541	715	385	550	545.65	4.68	0	-31973	570	559	542	531	514	565	537	1423	165	500	380	1	1	284689721	1543	-18.07	1.06	12	0.04	-30.00	512.00	940	20230926	-42.34	339	20230227	59.88	940	-42.34	20230926	339	59.88	20230227	940	-42.34	20230926	339	59.88	20230227	0.19	N	195990	500	1423 억	13333163	N	N	17	N	N
42	20231221	160904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	550	18	2	3.38	808988823	1489983	71.71	530	553	525	691	373	532	542.94	4.63	0	195445	550	540	532	522	514	537	519	1423	159	500	370	1	1	284689721	1566	-18.33	1.07	12	0.52	-30.00	512.00	940	20230926	-41.49	339	20230227	62.24	940	-41.49	20230926	339	62.24	20230227	940	-41.49	20230926	339	62.24	20230227	0.19	N	195990	500	1423 억	13183130	N	N	17	N	N
43	20231221	150906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	552	20	2	3.76	658928704	1217268	58.59	530	553	525	691	373	532	541.32	4.63	0	214033	550	540	532	522	514	537	519	1423	159	500	370	1	1	284689721	1571	-18.40	1.08	12	0.43	-30.00	512.00	940	20230926	-41.28	339	20230227	62.83	940	-41.28	20230926	339	62.83	20230227	940	-41.28	20230926	339	62.83	20230227	0.19	N	195990	500	1423 억	13183130	N	N	24	N	N
44	20231221	140904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	550	18	2	3.38	543268621	1006673	48.45	530	551	525	691	373	532	539.67	4.63	0	157758	550	540	532	522	514	537	519	1423	159	500	370	1	1	284689721	1566	-18.33	1.07	12	0.35	-30.00	512.00	940	20230926	-41.49	339	20230227	62.24	940	-41.49	20230926	339	62.24	20230227	940	-41.49	20230926	339	62.24	20230227	0.19	N	195990	500	1423 억	13183130	N	N	24	N	N
45	20231221	130902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	539	7	2	1.32	354346444	660331	31.78	530	541	525	691	373	532	536.62	4.63	0	128457	550	540	532	522	514	537	519	1423	159	500	370	1	1	284689721	1534	-17.97	1.05	12	0.23	-30.00	512.00	940	20230926	-42.66	339	20230227	59.00	940	-42.66	20230926	339	59.00	20230227	940	-42.66	20230926	339	59.00	20230227	0.19	N	195990	500	1423 억	13183130	N	N	24	N	N
46	20231221	120908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	535	3	2	0.56	258604825	482435	23.22	530	540	525	691	373	532	536.04	4.63	0	8880	550	540	532	522	514	537	519	1423	159	500	370	1	1	284689721	1523	-17.83	1.04	12	0.17	-30.00	512.00	940	20230926	-43.09	339	20230227	57.82	940	-43.09	20230926	339	57.82	20230227	940	-43.09	20230926	339	57.82	20230227	0.19	N	195990	500	1423 억	13183130	N	N	24	N	N
47	20231221	110908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	536	4	2	0.75	222000947	414009	19.93	530	540	525	691	373	532	536.22	4.63	0	-2998	550	540	532	522	514	537	519	1423	159	500	370	1	1	284689721	1526	-17.87	1.05	12	0.15	-30.00	512.00	940	20230926	-42.98	339	20230227	58.11	940	-42.98	20230926	339	58.11	20230227	940	-42.98	20230926	339	58.11	20230227	0.19	N	195990	500	1423 억	13183130	N	N	24	N	N
48	20231221	100904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	537	5	2	0.94	161933704	301895	14.53	530	540	525	691	373	532	536.39	4.63	0	2113	550	540	532	522	514	537	519	1423	159	500	370	1	1	284689721	1529	-17.90	1.05	12	0.11	-30.00	512.00	940	20230926	-42.87	339	20230227	58.41	940	-42.87	20230926	339	58.41	20230227	940	-42.87	20230926	339	58.41	20230227	0.19	N	195990	500	1423 억	13183130	N	N	24	N	N
49	20231221	090905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	534	2	2	0.38	28529563	53621	2.58	530	534	525	691	373	532	532.06	4.63	0	22321	550	540	532	522	514	537	519	1423	159	500	370	1	1	284689721	1520	-17.80	1.04	12	0.02	-30.00	512.00	940	20230926	-43.19	339	20230227	57.52	940	-43.19	20230926	339	57.52	20230227	940	-43.19	20230926	339	57.52	20230227	0.19	N	195990	500	1423 억	13183130	N	N	24	N	N
50	20231220	160907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	532	-11	5	-2.03	1106063636	2075587	109.17	540	542	524	705	381	543	532.89	4.66	0	-33238	565	554	542	531	519	548	525	1423	162	500	380	1	1	284689721	1515	-17.73	1.04	12	0.73	-30.00	512.00	940	20230926	-43.40	339	20230227	56.93	940	-43.40	20230926	339	56.93	20230227	940	-43.40	20230926	339	56.93	20230227	0.18	N	195990	500	1423 억	13266268	N	N	24	N	N
51	20231220	150951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	532	-11	5	-2.03	1078982374	2024663	106.49	540	542	524	705	381	543	532.92	4.66	0	-22589	565	554	542	531	519	548	525	1423	162	500	380	1	1	284689721	1515	-17.73	1.04	12	0.71	-30.00	512.00	940	20230926	-43.40	339	20230227	56.93	940	-43.40	20230926	339	56.93	20230227	940	-43.40	20230926	339	56.93	20230227	0.18	N	195990	500	1423 억	13266268	N	N	30	N	N
52	20231220	141007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	530	-13	5	-2.39	901426846	1687946	88.78	540	542	525	705	381	543	534.04	4.66	0	9790	565	554	542	531	519	548	525	1423	162	500	380	1	1	284689721	1509	-17.67	1.04	12	0.59	-30.00	512.00	940	20230926	-43.62	339	20230227	56.34	940	-43.62	20230926	339	56.34	20230227	940	-43.62	20230926	339	56.34	20230227	0.18	N	195990	500	1423 억	13266268	N	N	30	N	N
53	20231220	130957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	534	-9	5	-1.66	731385475	1365838	71.84	540	542	530	705	381	543	535.48	4.66	0	36178	565	554	542	531	519	548	525	1423	162	500	380	1	1	284689721	1520	-17.80	1.04	12	0.48	-30.00	512.00	940	20230926	-43.19	339	20230227	57.52	940	-43.19	20230926	339	57.52	20230227	940	-43.19	20230926	339	57.52	20230227	0.18	N	195990	500	1423 억	13266268	N	N	30	N	N
54	20231220	120902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	-5	5	-0.92	421745189	785787	41.33	540	542	532	705	381	543	536.72	4.66	0	189055	565	554	542	531	519	548	525	1423	162	500	380	1	1	284689721	1532	-17.93	1.05	12	0.28	-30.00	512.00	940	20230926	-42.77	339	20230227	58.70	940	-42.77	20230926	339	58.70	20230227	940	-42.77	20230926	339	58.70	20230227	0.18	N	195990	500	1423 억	13266268	N	N	30	N	N
55	20231220	110906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	537	-6	5	-1.10	370089818	689778	36.28	540	542	532	705	381	543	536.53	4.66	0	184069	565	554	542	531	519	548	525	1423	162	500	380	1	1	284689721	1529	-17.90	1.05	12	0.24	-30.00	512.00	940	20230926	-42.87	339	20230227	58.41	940	-42.87	20230926	339	58.41	20230227	940	-42.87	20230926	339	58.41	20230227	0.18	N	195990	500	1423 억	13266268	N	N	30	N	N
56	20231220	100906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	-5	5	-0.92	240313992	448021	23.56	540	542	532	705	381	543	536.39	4.66	0	89174	565	554	542	531	519	548	525	1423	162	500	380	1	1	284689721	1532	-17.93	1.05	12	0.16	-30.00	512.00	940	20230926	-42.77	339	20230227	58.70	940	-42.77	20230926	339	58.70	20230227	940	-42.77	20230926	339	58.70	20230227	0.18	N	195990	500	1423 억	13266268	N	N	30	N	N
57	20231220	090903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	-5	5	-0.92	59510357	110866	5.83	540	542	532	705	381	543	536.78	4.66	0	38594	565	554	542	531	519	548	525	1423	162	500	380	1	1	284689721	1532	-17.93	1.05	12	0.04	-30.00	512.00	940	20230926	-42.77	339	20230227	58.70	940	-42.77	20230926	339	58.70	20230227	940	-42.77	20230926	339	58.70	20230227	0.18	N	195990	500	1423 억	13266268	N	N	30	N	N
58	20231219	160903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	543	-8	5	-1.45	1010188979	1875452	126.93	550	553	530	716	386	551	538.64	4.66	0	46908	574	562	555	543	536	559	540	1423	165	500	380	1	1	284689721	1546	-18.10	1.06	12	0.66	-30.00	512.00	940	20230926	-42.23	339	20230227	60.18	940	-42.23	20230926	339	60.18	20230227	940	-42.23	20230926	339	60.18	20230227	0.18	N	195990	500	1423 억	13268719	N	N	30	N	N
59	20231219	150907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	537	-14	5	-2.54	929629852	1726332	116.84	550	553	530	716	386	551	538.50	4.66	0	45640	574	562	555	543	536	559	540	1423	165	500	380	1	1	284689721	1529	-17.90	1.05	12	0.61	-30.00	512.00	940	20230926	-42.87	339	20230227	58.41	940	-42.87	20230926	339	58.41	20230227	940	-42.87	20230926	339	58.41	20230227	0.18	N	195990	500	1423 억	13268719	N	N	43	N	N
60	20231219	140902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	535	-16	5	-2.90	764056856	1415068	95.77	550	553	530	716	386	551	539.94	4.66	0	4298	574	562	555	543	536	559	540	1423	165	500	380	1	1	284689721	1523	-17.83	1.04	12	0.50	-30.00	512.00	940	20230926	-43.09	339	20230227	57.82	940	-43.09	20230926	339	57.82	20230227	940	-43.09	20230926	339	57.82	20230227	0.18	N	195990	500	1423 억	13268719	N	N	43	N	N
61	20231219	130907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	534	-17	5	-3.09	695358382	1286201	87.05	550	553	530	716	386	551	540.63	4.66	0	4298	574	562	555	543	536	559	540	1423	165	500	380	1	1	284689721	1520	-17.80	1.04	12	0.45	-30.00	512.00	940	20230926	-43.19	339	20230227	57.52	940	-43.19	20230926	339	57.52	20230227	940	-43.19	20230926	339	57.52	20230227	0.18	N	195990	500	1423 억	13268719	N	N	43	N	N
62	20231219	120910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	535	-16	5	-2.90	592679080	1093437	74.01	550	553	532	716	386	551	542.03	4.66	0	5788	574	562	555	543	536	559	540	1423	165	500	380	1	1	284689721	1523	-17.83	1.04	12	0.38	-30.00	512.00	940	20230926	-43.09	339	20230227	57.82	940	-43.09	20230926	339	57.82	20230227	940	-43.09	20230926	339	57.82	20230227	0.18	N	195990	500	1423 억	13268719	N	N	43	N	N
63	20231219	110906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	539	-12	5	-2.18	438065964	804804	54.47	550	553	536	716	386	551	544.31	4.66	0	-15781	574	562	555	543	536	559	540	1423	165	500	380	1	1	284689721	1534	-17.97	1.05	12	0.28	-30.00	512.00	940	20230926	-42.66	339	20230227	59.00	940	-42.66	20230926	339	59.00	20230227	940	-42.66	20230926	339	59.00	20230227	0.18	N	195990	500	1423 억	13268719	N	N	43	N	N
64	20231219	100904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	550	-1	5	-0.18	259988507	475745	32.20	550	553	539	716	386	551	546.49	4.66	0	-18330	574	562	555	543	536	559	540	1423	165	500	380	1	1	284689721	1566	-18.33	1.07	12	0.17	-30.00	512.00	940	20230926	-41.49	339	20230227	62.24	940	-41.49	20230926	339	62.24	20230227	940	-41.49	20230926	339	62.24	20230227	0.18	N	195990	500	1423 억	13268719	N	N	43	N	N
65	20231219	090900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	553	2	2	0.36	53851276	97941	6.63	550	553	546	716	386	551	549.83	4.66	0	19224	574	562	555	543	536	559	540	1423	165	500	380	1	1	284689721	1574	-18.43	1.08	12	0.03	-30.00	512.00	940	20230926	-41.17	339	20230227	63.13	940	-41.17	20230926	339	63.13	20230227	940	-41.17	20230926	339	63.13	20230227	0.18	N	195990	500	1423 억	13268719	N	N	43	N	N
66	20231218	160900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	551	-9	5	-1.61	820148557	1471954	82.14	560	567	548	728	392	560	557.22	4.66	0	49661	589	574	557	542	525	582	550	1423	168	500	390	1	1	284689721	1569	-18.37	1.08	12	0.52	-30.00	512.00	940	20230926	-41.38	339	20230227	62.54	940	-41.38	20230926	339	62.54	20230227	940	-41.38	20230926	339	62.54	20230227	0.18	N	195990	500	1423 억	13271588	N	N	43	N	N
67	20231218	150903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	557	-3	5	-0.54	722313546	1294449	72.24	560	567	551	728	392	560	558.01	4.66	0	30892	589	574	557	542	525	582	550	1423	168	500	390	1	1	284689721	1586	-18.57	1.09	12	0.45	-30.00	512.00	940	20230926	-40.74	339	20230227	64.31	940	-40.74	20230926	339	64.31	20230227	940	-40.74	20230926	339	64.31	20230227	0.18	N	195990	500	1423 억	13271588	N	N	231	N	N
68	20231218	140859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	556	-4	5	-0.71	523375304	935251	52.19	560	567	553	728	392	560	559.61	4.66	0	20332	589	574	557	542	525	582	550	1423	168	500	390	1	1	284689721	1583	-18.53	1.09	12	0.33	-30.00	512.00	940	20230926	-40.85	339	20230227	64.01	940	-40.85	20230926	339	64.01	20230227	940	-40.85	20230926	339	64.01	20230227	0.18	N	195990	500	1423 억	13271588	N	N	231	N	N
69	20231218	130859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	558	-2	5	-0.36	439309716	784054	43.76	560	567	554	728	392	560	560.31	4.66	0	25445	589	574	557	542	525	582	550	1423	168	500	390	1	1	284689721	1589	-18.60	1.09	12	0.28	-30.00	512.00	940	20230926	-40.64	339	20230227	64.60	940	-40.64	20230926	339	64.60	20230227	940	-40.64	20230926	339	64.60	20230227	0.18	N	195990	500	1423 억	13271588	N	N	231	N	N
70	20231218	120853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	564	4	2	0.71	362094387	645712	36.04	560	567	554	728	392	560	560.77	4.66	0	21730	589	574	557	542	525	582	550	1423	168	500	390	1	1	284689721	1606	-18.80	1.10	12	0.23	-30.00	512.00	940	20230926	-40.00	339	20230227	66.37	940	-40.00	20230926	339	66.37	20230227	940	-40.00	20230926	339	66.37	20230227	0.18	N	195990	500	1423 억	13271588	N	N	231	N	N
71	20231218	110856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	562	2	2	0.36	247544853	442071	24.67	560	567	554	728	392	560	559.97	4.66	0	-5539	589	574	557	542	525	582	550	1423	168	500	390	1	1	284689721	1600	-18.73	1.10	12	0.16	-30.00	512.00	940	20230926	-40.21	339	20230227	65.78	940	-40.21	20230926	339	65.78	20230227	940	-40.21	20230926	339	65.78	20230227	0.18	N	195990	500	1423 억	13271588	N	N	231	N	N
72	20231218	100855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	560	0	3	0.00	209353562	373877	20.86	560	567	554	728	392	560	559.95	4.66	0	-13551	589	574	557	542	525	582	550	1423	168	500	390	1	1	284689721	1594	-18.67	1.09	12	0.13	-30.00	512.00	940	20230926	-40.43	339	20230227	65.19	940	-40.43	20230926	339	65.19	20230227	940	-40.43	20230926	339	65.19	20230227	0.18	N	195990	500	1423 억	13271588	N	N	231	N	N
73	20231218	090853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	557	-3	5	-0.54	58888959	105300	5.88	560	567	554	728	392	560	559.25	4.66	0	-18207	589	574	557	542	525	582	550	1423	168	500	390	1	1	284689721	1586	-18.57	1.09	12	0.04	-30.00	512.00	940	20230926	-40.74	339	20230227	64.31	940	-40.74	20230926	339	64.31	20230227	940	-40.74	20230926	339	64.31	20230227	0.18	N	195990	500	1423 억	13271588	N	N	231	N	N
74	20231215	160855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	560	-10	5	-1.75	993583107	1778429	33.01	556	572	540	741	399	570	558.69	4.61	0	204196	656	612	573	529	490	593	510	1423	171	500	390	1	1	284689721	1594	-18.67	1.09	12	0.62	-30.00	512.00	940	20230926	-40.43	339	20230227	65.19	940	-40.43	20230926	339	65.19	20230227	940	-40.43	20230926	339	65.19	20230227	0.15	N	195990	500	1423 억	13119272	N	N	84	N	N
75	20231215	150858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	566	-4	5	-0.70	907735895	1625394	30.17	556	572	540	741	399	570	558.47	4.61	0	204768	656	612	573	529	490	593	510	1423	171	500	390	1	1	284689721	1611	-18.87	1.11	12	0.57	-30.00	512.00	940	20230926	-39.79	339	20230227	66.96	940	-39.79	20230926	339	66.96	20230227	940	-39.79	20230926	339	66.96	20230227	0.15	N	195990	500	1423 억	13119272	N	N	0	N	N
76	20231215	140858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	559	-11	5	-1.93	771175212	1381192	25.63	556	572	540	741	399	570	558.34	4.61	0	166977	656	612	573	529	490	593	510	1423	171	500	390	1	1	284689721	1591	-18.63	1.09	12	0.49	-30.00	512.00	940	20230926	-40.53	339	20230227	64.90	940	-40.53	20230926	339	64.90	20230227	940	-40.53	20230926	339	64.90	20230227	0.15	N	195990	500	1423 억	13119272	N	N	0	N	N
77	20231215	130852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	559	-11	5	-1.93	694418506	1243576	23.08	556	572	540	741	399	570	558.40	4.61	0	182772	656	612	573	529	490	593	510	1423	171	500	390	1	1	284689721	1591	-18.63	1.09	12	0.44	-30.00	512.00	940	20230926	-40.53	339	20230227	64.90	940	-40.53	20230926	339	64.90	20230227	940	-40.53	20230926	339	64.90	20230227	0.15	N	195990	500	1423 억	13119272	N	N	0	N	N
78	20231215	120853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	562	-8	5	-1.40	641278616	1148262	21.31	556	572	540	741	399	570	558.48	4.61	0	188827	656	612	573	529	490	593	510	1423	171	500	390	1	1	284689721	1600	-18.73	1.10	12	0.40	-30.00	512.00	940	20230926	-40.21	339	20230227	65.78	940	-40.21	20230926	339	65.78	20230227	940	-40.21	20230926	339	65.78	20230227	0.15	N	195990	500	1423 억	13119272	N	N	0	N	N
79	20231215	110848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	557	-13	5	-2.28	513792046	919382	17.06	556	572	540	741	399	570	558.85	4.61	0	150412	656	612	573	529	490	593	510	1423	171	500	390	1	1	284689721	1586	-18.57	1.09	12	0.32	-30.00	512.00	940	20230926	-40.74	339	20230227	64.31	940	-40.74	20230926	339	64.31	20230227	940	-40.74	20230926	339	64.31	20230227	0.15	N	195990	500	1423 억	13119272	N	N	0	N	N
80	20231215	100853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	563	-7	5	-1.23	404526341	723758	13.43	556	572	540	741	399	570	558.92	4.61	0	141813	656	612	573	529	490	593	510	1423	171	500	390	1	1	284689721	1603	-18.77	1.10	12	0.25	-30.00	512.00	940	20230926	-40.11	339	20230227	66.08	940	-40.11	20230926	339	66.08	20230227	940	-40.11	20230926	339	66.08	20230227	0.15	N	195990	500	1423 억	13119272	N	N	0	N	N
81	20231215	090857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	565	-5	5	-0.88	168884050	304622	5.65	556	570	540	741	399	570	554.41	4.61	0	54024	656	612	573	529	490	593	510	1423	171	500	390	1	1	284689721	1608	-18.83	1.10	12	0.11	-30.00	512.00	940	20230926	-39.89	339	20230227	66.67	940	-39.89	20230926	339	66.67	20230227	940	-39.89	20230926	339	66.67	20230227	0.15	N	195990	500	1423 억	13119272	N	N	0	N	N
82	20231214	160849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	570	-40	5	-6.56	3088141799	5361832	21.28	613	617	534	793	427	610	575.94	4.60	0	20361	747	678	639	570	531	659	551	1423	183	500	420	1	1	284689721	1623	-19.00	1.11	12	1.88	-30.00	512.00	940	20230926	-39.36	339	20230227	68.14	940	-39.36	20230926	339	68.14	20230227	940	-39.36	20230926	339	68.14	20230227	0.14	N	195990	500	1423 억	13091629	N	N	1	N	N
83	20231214	150920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	563	-47	5	-7.70	3001720837	5209873	20.68	613	617	534	793	427	610	576.15	4.60	0	36205	747	678	639	570	531	659	551	1423	183	500	420	1	1	284689721	1603	-18.77	1.10	12	1.83	-30.00	512.00	940	20230926	-40.11	339	20230227	66.08	940	-40.11	20230926	339	66.08	20230227	940	-40.11	20230926	339	66.08	20230227	0.14	N	195990	500	1423 억	13091629	N	N	1	N	N
84	20231214	140854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	560	-50	5	-8.20	2809297256	4867927	19.32	613	617	534	793	427	610	577.09	4.60	0	91030	747	678	639	570	531	659	551	1423	183	500	420	1	1	284689721	1594	-18.67	1.09	12	1.71	-30.00	512.00	940	20230926	-40.43	339	20230227	65.19	940	-40.43	20230926	339	65.19	20230227	940	-40.43	20230926	339	65.19	20230227	0.14	N	195990	500	1423 억	13091629	N	N	1	N	N
85	20231214	130917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	560	-50	5	-8.20	2178814283	3715140	14.74	613	617	557	793	427	610	586.46	4.60	0	-24768	747	678	639	570	531	659	551	1423	183	500	420	1	1	284689721	1594	-18.67	1.09	12	1.30	-30.00	512.00	940	20230926	-40.43	339	20230227	65.19	940	-40.43	20230926	339	65.19	20230227	940	-40.43	20230926	339	65.19	20230227	0.14	N	195990	500	1423 억	13091629	N	N	1	N	N
86	20231214	120930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	583	-27	5	-4.43	1599212339	2700845	10.72	613	617	577	793	427	610	592.11	4.60	0	47920	747	678	639	570	531	659	551	1423	183	500	420	1	1	284689721	1660	-19.43	1.14	12	0.95	-30.00	512.00	940	20230926	-37.98	339	20230227	71.98	940	-37.98	20230926	339	71.98	20230227	940	-37.98	20230926	339	71.98	20230227	0.14	N	195990	500	1423 억	13091629	N	N	1	N	N
87	20231214	110902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	587	-23	5	-3.77	1419972808	2392725	9.50	613	617	577	793	427	610	593.44	4.60	0	34902	747	678	639	570	531	659	551	1423	183	500	420	1	1	284689721	1671	-19.57	1.15	12	0.84	-30.00	512.00	940	20230926	-37.55	339	20230227	73.16	940	-37.55	20230926	339	73.16	20230227	940	-37.55	20230926	339	73.16	20230227	0.14	N	195990	500	1423 억	13091629	N	N	1	N	N
88	20231214	100843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	597	-13	5	-2.13	687486997	1144776	4.54	613	617	593	793	427	610	600.53	4.60	0	37885	747	678	639	570	531	659	551	1423	183	500	420	1	1	284689721	1700	-19.90	1.17	12	0.40	-30.00	512.00	940	20230926	-36.49	339	20230227	76.11	940	-36.49	20230926	339	76.11	20230227	940	-36.49	20230926	339	76.11	20230227	0.14	N	195990	500	1423 억	13091629	N	N	1	N	N
89	20231214	090822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	607	-3	5	-0.49	146893730	241673	0.96	613	617	602	793	427	610	607.81	4.60	0	59590	747	678	639	570	531	659	551	1423	183	500	420	1	1	284689721	1728	-20.23	1.19	12	0.08	-30.00	512.00	940	20230926	-35.43	339	20230227	79.06	940	-35.43	20230926	339	79.06	20230227	940	-35.43	20230926	339	79.06	20230227	0.14	N	195990	500	1423 억	13091629	N	N	1	N	N
90	20231213	160847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	610	-48	5	-7.29	16540095203	25164741	196.48	671	708	600	855	461	658	657.28	5.25	0	-1940319	760	708	660	608	560	735	635	1423	197	500	460	1	1	284689721	1737	-20.33	1.19	12	8.84	-30.00	512.00	940	20230926	-35.11	339	20230227	79.94	940	-35.11	20230926	339	79.94	20230227	940	-35.11	20230926	339	79.94	20230227	0.14	N	195990	500	1423 억	14940514	N	N	1	N	N
91	20231213	150906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	607	-51	5	-7.75	16407310755	24947078	194.78	671	708	600	855	461	658	657.68	5.25	0	-1982732	760	708	660	608	560	735	635	1423	197	500	460	1	1	284689721	1728	-20.23	1.19	12	8.76	-30.00	512.00	940	20230926	-35.43	339	20230227	79.06	940	-35.43	20230926	339	79.06	20230227	940	-35.43	20230926	339	79.06	20230227	0.14	N	195990	500	1423 억	14940514	N	N	1	N	N
92	20231213	140904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	612	-46	5	-6.99	15781426699	23909814	186.68	671	708	602	855	461	658	660.04	5.25	0	-2001419	760	708	660	608	560	735	635	1423	197	500	460	1	1	284689721	1742	-20.40	1.20	12	8.40	-30.00	512.00	940	20230926	-34.89	339	20230227	80.53	940	-34.89	20230926	339	80.53	20230227	940	-34.89	20230926	339	80.53	20230227	0.14	N	195990	500	1423 억	14940514	N	N	1	N	N
93	20231213	130908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	617	-41	5	-6.23	15152951355	22877196	178.62	671	708	604	855	461	658	662.36	5.25	0	-1954632	760	708	660	608	560	735	635	1423	197	500	460	1	1	284689721	1757	-20.57	1.21	12	8.04	-30.00	512.00	940	20230926	-34.36	339	20230227	82.01	940	-34.36	20230926	339	82.01	20230227	940	-34.36	20230926	339	82.01	20230227	0.14	N	195990	500	1423 억	14940514	N	N	1	N	N
94	20231213	120903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	624	-34	5	-5.17	14577361765	21948997	171.37	671	708	604	855	461	658	664.15	5.25	0	-1950479	760	708	660	608	560	735	635	1423	197	500	460	1	1	284689721	1776	-20.80	1.22	12	7.71	-30.00	512.00	940	20230926	-33.62	339	20230227	84.07	940	-33.62	20230926	339	84.07	20230227	940	-33.62	20230926	339	84.07	20230227	0.14	N	195990	500	1423 억	14940514	N	N	1	N	N
95	20231213	110906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	645	-13	5	-1.98	12587021040	18746426	146.37	671	708	604	855	461	658	671.44	5.25	0	-1842245	760	708	660	608	560	735	635	1423	197	500	460	1	1	284689721	1836	-21.50	1.26	12	6.58	-30.00	512.00	940	20230926	-31.38	339	20230227	90.27	940	-31.38	20230926	339	90.27	20230227	940	-31.38	20230926	339	90.27	20230227	0.14	N	195990	500	1423 억	14940514	N	N	1	N	N
96	20231213	100912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	658	0	3	0.00	1112328339	1686350	13.17	671	674	641	855	461	658	659.61	5.25	0	-176637	760	708	660	608	560	735	635	1423	197	500	460	1	1	284689721	1873	-21.93	1.29	12	0.59	-30.00	512.00	940	20230926	-30.00	339	20230227	94.10	940	-30.00	20230926	339	94.10	20230227	940	-30.00	20230926	339	94.10	20230227	0.14	N	195990	500	1423 억	14940514	N	N	1	N	N
97	20231213	090858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	653	-5	5	-0.76	501726054	759660	5.93	671	674	641	855	461	658	660.46	5.25	0	-184746	760	708	660	608	560	735	635	1423	197	500	460	1	1	284689721	1859	-21.77	1.28	12	0.27	-30.00	512.00	940	20230926	-30.53	339	20230227	92.63	940	-30.53	20230926	339	92.63	20230227	940	-30.53	20230926	339	92.63	20230227	0.14	N	195990	500	1423 억	14940514	N	N	1	N	N
98	20231212	160829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	658	37	2	5.96	8646808352	12769666	1618.39	615	712	612	807	435	621	677.15	5.10	0	557053	633	627	618	612	603	630	615	1423	186	500	430	1	1	284689721	1873	-21.93	1.29	12	4.49	-30.00	512.00	940	20230926	-30.00	339	20230227	94.10	940	-30.00	20230926	339	94.10	20230227	940	-30.00	20230926	339	94.10	20230227	0.14	N	195990	500	1423 억	14523236	N	N	1	N	N
99	20231212	150837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	661	40	2	6.44	8523934389	12583486	1594.80	615	712	612	807	435	621	677.39	5.10	0	597182	633	627	618	612	603	630	615	1423	186	500	430	1	1	284689721	1882	-22.03	1.29	12	4.42	-30.00	512.00	940	20230926	-29.68	339	20230227	94.99	940	-29.68	20230926	339	94.99	20230227	940	-29.68	20230926	339	94.99	20230227	0.14	N	195990	500	1423 억	14523236	N	N	1	N	N
100	20231212	140751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	664	43	2	6.92	8121057290	11981418	1518.49	615	712	612	807	435	621	677.80	5.10	0	604347	633	627	618	612	603	630	615	1423	186	500	430	1	1	284689721	1890	-22.13	1.30	12	4.21	-30.00	512.00	940	20230926	-29.36	339	20230227	95.87	940	-29.36	20230926	339	95.87	20230227	940	-29.36	20230926	339	95.87	20230227	0.14	N	195990	500	1423 억	14523236	N	N	1	N	N
101	20231212	130755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	667	46	2	7.41	7426781213	10937137	1386.14	615	712	612	807	435	621	679.04	5.10	0	487753	633	627	618	612	603	630	615	1423	186	500	430	1	1	284689721	1899	-22.23	1.30	12	3.84	-30.00	512.00	940	20230926	-29.04	339	20230227	96.76	940	-29.04	20230926	339	96.76	20230227	940	-29.04	20230926	339	96.76	20230227	0.14	N	195990	500	1423 억	14523236	N	N	1	N	N
102	20231212	120745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	700	79	2	12.72	6199980360	9142077	1158.64	615	712	612	807	435	621	678.18	5.10	0	303091	633	627	618	612	603	630	615	1423	186	500	430	1	1	284689721	1993	-23.33	1.37	12	3.21	-30.00	512.00	940	20230926	-25.53	339	20230227	106.49	940	-25.53	20230926	339	106.49	20230227	940	-25.53	20230926	339	106.49	20230227	0.14	N	195990	500	1423 억	14523236	N	N	1	N	N
103	20231212	110759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	658	37	2	5.96	1224443171	1912201	242.35	615	670	612	807	435	621	640.33	5.10	0	229266	633	627	618	612	603	630	615	1423	186	500	430	1	1	284689721	1873	-21.93	1.29	12	0.67	-30.00	512.00	940	20230926	-30.00	339	20230227	94.10	940	-30.00	20230926	339	94.10	20230227	940	-30.00	20230926	339	94.10	20230227	0.14	N	195990	500	1423 억	14523236	N	N	1	N	N
104	20231212	100829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	620	-1	5	-0.16	282484587	455868	57.78	615	630	612	807	435	621	619.66	5.10	0	-91693	633	627	618	612	603	630	615	1423	186	500	430	1	1	284689721	1765	-20.67	1.21	12	0.16	-30.00	512.00	940	20230926	-34.04	339	20230227	82.89	940	-34.04	20230926	339	82.89	20230227	940	-34.04	20230926	339	82.89	20230227	0.14	N	195990	500	1423 억	14523236	N	N	1	N	N
105	20231212	090828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	619	-2	5	-0.32	24116036	39105	4.96	615	619	614	807	435	621	616.70	5.10	0	-11898	633	627	618	612	603	630	615	1423	186	500	430	1	1	284689721	1762	-20.63	1.21	12	0.01	-30.00	512.00	940	20230926	-34.15	339	20230227	82.60	940	-34.15	20230926	339	82.60	20230227	940	-34.15	20230926	339	82.60	20230227	0.14	N	195990	500	1423 억	14523236	N	N	1	N	N
106	20231211	160832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	621	8	2	1.31	479416769	778420	73.35	614	624	609	796	430	613	615.83	5.11	99853	124060	631	621	609	599	587	627	605	1423	183	500	420	1	1	284689721	1768	-20.70	1.21	12	0.27	-30.00	512.00	940	20230926	-33.94	339	20230227	83.19	940	-33.94	20230926	339	83.19	20230227	940	-33.94	20230926	339	83.19	20230227	0.10	N	195990	500	1423 억	14549029	N	N	1	N	N
107	20231211	150829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	616	3	2	0.49	354347649	576462	54.32	614	624	609	796	430	613	614.69	5.11	99853	105359	631	621	609	599	587	627	605	1423	183	500	420	1	1	284689721	1754	-20.53	1.20	12	0.20	-30.00	512.00	940	20230926	-34.47	339	20230227	81.71	940	-34.47	20230926	339	81.71	20230227	940	-34.47	20230926	339	81.71	20230227	0.10	N	195990	500	1423 억	14549029	N	N	1	N	N
108	20231211	140829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	613	0	3	0.00	281326373	457391	43.10	614	624	609	796	430	613	615.07	5.11	99853	90845	631	621	609	599	587	627	605	1423	183	500	420	1	1	284689721	1745	-20.43	1.20	12	0.16	-30.00	512.00	940	20230926	-34.79	339	20230227	80.83	940	-34.79	20230926	339	80.83	20230227	940	-34.79	20230926	339	80.83	20230227	0.10	N	195990	500	1423 억	14549029	N	N	1	N	N
109	20231211	130828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	611	-2	5	-0.33	240593687	390855	36.83	614	624	609	796	430	613	615.56	5.11	99853	95622	631	621	609	599	587	627	605	1423	183	500	420	1	1	284689721	1739	-20.37	1.19	12	0.14	-30.00	512.00	940	20230926	-35.00	339	20230227	80.24	940	-35.00	20230926	339	80.24	20230227	940	-35.00	20230926	339	80.24	20230227	0.10	N	195990	500	1423 억	14549029	N	N	1	N	N
110	20231211	120830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	611	-2	5	-0.33	211131968	342611	32.29	614	624	609	796	430	613	616.24	5.11	99853	83497	631	621	609	599	587	627	605	1423	183	500	420	1	1	284689721	1739	-20.37	1.19	12	0.12	-30.00	512.00	940	20230926	-35.00	339	20230227	80.24	940	-35.00	20230926	339	80.24	20230227	940	-35.00	20230926	339	80.24	20230227	0.10	N	195990	500	1423 억	14549029	N	N	1	N	N
111	20231211	110825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	615	2	2	0.33	179928379	291628	27.48	614	624	612	796	430	613	616.98	5.11	99853	91496	631	621	609	599	587	627	605	1423	183	500	420	1	1	284689721	1751	-20.50	1.20	12	0.10	-30.00	512.00	940	20230926	-34.57	339	20230227	81.42	940	-34.57	20230926	339	81.42	20230227	940	-34.57	20230926	339	81.42	20230227	0.10	N	195990	500	1423 억	14549029	N	N	1	N	N
112	20231211	100824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	617	4	2	0.65	165575022	268296	25.28	614	624	612	796	430	613	617.14	5.11	99853	90643	631	621	609	599	587	627	605	1423	183	500	420	1	1	284689721	1757	-20.57	1.21	12	0.09	-30.00	512.00	940	20230926	-34.36	339	20230227	82.01	940	-34.36	20230926	339	82.01	20230227	940	-34.36	20230926	339	82.01	20230227	0.10	N	195990	500	1423 억	14549029	N	N	1	N	N
113	20231211	090824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	620	7	2	1.14	80803421	130740	12.32	614	624	612	796	430	613	618.05	5.11	99853	50846	631	621	609	599	587	627	605	1423	183	500	420	1	1	284689721	1765	-20.67	1.21	12	0.05	-30.00	512.00	940	20230926	-34.04	339	20230227	82.89	940	-34.04	20230926	339	82.89	20230227	940	-34.04	20230926	339	82.89	20230227	0.10	N	195990	500	1423 억	14549029	N	N	1	N	N
114	20231208	160816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	613	8	2	1.32	640786332	1057497	117.45	607	619	597	786	424	605	605.93	5.11	0	-47024	626	615	605	594	584	621	600	1423	181	500	420	1	1	284689721	1745	-20.43	1.20	12	0.37	-30.00	512.00	940	20230926	-34.79	339	20230227	80.83	940	-34.79	20230926	339	80.83	20230227	940	-34.79	20230926	339	80.83	20230227	0.07	N	195990	500	1423 억	14549029	N	N	1	N	N
115	20231208	150819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	615	10	2	1.65	614819917	1015094	112.74	607	619	597	786	424	605	605.68	5.11	0	-52305	626	615	605	594	584	621	600	1423	181	500	420	1	1	284689721	1751	-20.50	1.20	12	0.36	-30.00	512.00	940	20230926	-34.57	339	20230227	81.42	940	-34.57	20230926	339	81.42	20230227	940	-34.57	20230926	339	81.42	20230227	0.07	N	195990	500	1423 억	14549029	N	N	2	N	N
116	20231208	140818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	606	1	2	0.17	523172023	865246	96.09	607	612	597	786	424	605	604.65	5.11	0	-152192	626	615	605	594	584	621	600	1423	181	500	420	1	1	284689721	1725	-20.20	1.18	12	0.30	-30.00	512.00	940	20230926	-35.53	339	20230227	78.76	940	-35.53	20230926	339	78.76	20230227	940	-35.53	20230926	339	78.76	20230227	0.07	N	195990	500	1423 억	14549029	N	N	2	N	N
117	20231208	130816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	598	-7	5	-1.16	374708178	618976	68.74	607	612	598	786	424	605	605.37	5.11	0	-164220	626	615	605	594	584	621	600	1423	181	500	420	1	1	284689721	1702	-19.93	1.17	12	0.22	-30.00	512.00	940	20230926	-36.38	339	20230227	76.40	940	-36.38	20230926	339	76.40	20230227	940	-36.38	20230926	339	76.40	20230227	0.07	N	195990	500	1423 억	14549029	N	N	2	N	N
118	20231208	120814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	602	-3	5	-0.50	318247689	524873	58.29	607	612	600	786	424	605	606.33	5.11	0	-140237	626	615	605	594	584	621	600	1423	181	500	420	1	1	284689721	1714	-20.07	1.18	12	0.18	-30.00	512.00	940	20230926	-35.96	339	20230227	77.58	940	-35.96	20230926	339	77.58	20230227	940	-35.96	20230926	339	77.58	20230227	0.07	N	195990	500	1423 억	14549029	N	N	2	N	N
119	20231208	110811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	604	-1	5	-0.17	267417630	440490	48.92	607	612	603	786	424	605	607.09	5.11	0	-102328	626	615	605	594	584	621	600	1423	181	500	420	1	1	284689721	1720	-20.13	1.18	12	0.15	-30.00	512.00	940	20230926	-35.74	339	20230227	78.17	940	-35.74	20230926	339	78.17	20230227	940	-35.74	20230926	339	78.17	20230227	0.07	N	195990	500	1423 억	14549029	N	N	2	N	N
120	20231208	100820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	607	2	2	0.33	184567237	303571	33.71	607	612	605	786	424	605	607.99	5.11	0	-33512	626	615	605	594	584	621	600	1423	181	500	420	1	1	284689721	1728	-20.23	1.19	12	0.11	-30.00	512.00	940	20230926	-35.43	339	20230227	79.06	940	-35.43	20230926	339	79.06	20230227	940	-35.43	20230926	339	79.06	20230227	0.07	N	195990	500	1423 억	14549029	N	N	2	N	N
121	20231208	090809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	608	3	2	0.50	38146535	62947	6.99	607	609	605	786	424	605	606.01	5.11	0	-21497	626	615	605	594	584	621	600	1423	181	500	420	1	1	284689721	1731	-20.27	1.19	12	0.02	-30.00	512.00	940	20230926	-35.32	339	20230227	79.35	940	-35.32	20230926	339	79.35	20230227	940	-35.32	20230926	339	79.35	20230227	0.07	N	195990	500	1423 억	14549029	N	N	2	N	N
122	20231207	160813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	605	5	2	0.83	540600459	893875	64.56	600	616	595	780	420	600	604.78	5.09	0	111807	639	619	606	586	573	613	580	1423	180	500	420	1	1	284689721	1722	-20.17	1.18	12	0.31	-30.00	512.00	940	20230926	-35.64	339	20230227	78.47	940	-35.64	20230926	339	78.47	20230227	940	-35.64	20230926	339	78.47	20230227	0.06	N	195990	500	1423 억	14485001	N	N	2	N	N
123	20231207	150815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	604	4	2	0.67	503056292	831774	60.07	600	616	595	780	420	600	604.80	5.09	0	117366	639	619	606	586	573	613	580	1423	180	500	420	1	1	284689721	1720	-20.13	1.18	12	0.29	-30.00	512.00	940	20230926	-35.74	339	20230227	78.17	940	-35.74	20230926	339	78.17	20230227	940	-35.74	20230926	339	78.17	20230227	0.06	N	195990	500	1423 억	14485001	N	N	1	N	N
124	20231207	140810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	608	8	2	1.33	422216861	697756	50.39	600	616	595	780	420	600	605.11	5.09	0	114243	639	619	606	586	573	613	580	1423	180	500	420	1	1	284689721	1731	-20.27	1.19	12	0.25	-30.00	512.00	940	20230926	-35.32	339	20230227	79.35	940	-35.32	20230926	339	79.35	20230227	940	-35.32	20230926	339	79.35	20230227	0.06	N	195990	500	1423 억	14485001	N	N	1	N	N
125	20231207	130809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	607	7	2	1.17	375820033	621205	44.86	600	616	595	780	420	600	604.99	5.09	0	117283	639	619	606	586	573	613	580	1423	180	500	420	1	1	284689721	1728	-20.23	1.19	12	0.22	-30.00	512.00	940	20230926	-35.43	339	20230227	79.06	940	-35.43	20230926	339	79.06	20230227	940	-35.43	20230926	339	79.06	20230227	0.06	N	195990	500	1423 억	14485001	N	N	1	N	N
126	20231207	120812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	605	5	2	0.83	248985945	413696	29.88	600	608	595	780	420	600	601.86	5.09	0	103502	639	619	606	586	573	613	580	1423	180	500	420	1	1	284689721	1722	-20.17	1.18	12	0.15	-30.00	512.00	940	20230926	-35.64	339	20230227	78.47	940	-35.64	20230926	339	78.47	20230227	940	-35.64	20230926	339	78.47	20230227	0.06	N	195990	500	1423 억	14485001	N	N	1	N	N
127	20231207	110807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	601	1	2	0.17	219865259	365426	26.39	600	606	595	780	420	600	601.67	5.09	0	75402	639	619	606	586	573	613	580	1423	180	500	420	1	1	284689721	1711	-20.03	1.17	12	0.13	-30.00	512.00	940	20230926	-36.06	339	20230227	77.29	940	-36.06	20230926	339	77.29	20230227	940	-36.06	20230926	339	77.29	20230227	0.06	N	195990	500	1423 억	14485001	N	N	1	N	N
128	20231207	100804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	604	4	2	0.67	132840899	220918	15.96	600	606	595	780	420	600	601.31	5.09	0	43503	639	619	606	586	573	613	580	1423	180	500	420	1	1	284689721	1720	-20.13	1.18	12	0.08	-30.00	512.00	940	20230926	-35.74	339	20230227	78.17	940	-35.74	20230926	339	78.17	20230227	940	-35.74	20230926	339	78.17	20230227	0.06	N	195990	500	1423 억	14485001	N	N	1	N	N
129	20231207	090812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	601	1	2	0.17	13490280	22454	1.62	600	604	599	780	420	600	600.80	5.09	0	3398	639	619	606	586	573	613	580	1423	180	500	420	1	1	284689721	1711	-20.03	1.17	12	0.01	-30.00	512.00	940	20230926	-36.06	339	20230227	77.29	940	-36.06	20230926	339	77.29	20230227	940	-36.06	20230926	339	77.29	20230227	0.06	N	195990	500	1423 억	14485001	N	N	1	N	N
130	20231206	160800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	600	-1	5	-0.17	842635591	1383293	118.20	604	626	593	781	421	601	609.15	5.13	0	-74560	623	611	596	584	569	604	577	1423	180	500	420	1	1	284689721	1708	-20.00	1.17	12	0.49	-30.00	512.00	940	20230926	-36.17	339	20230227	76.99	940	-36.17	20230926	339	76.99	20230227	940	-36.17	20230926	339	76.99	20230227	0.05	N	195990	500	1423 억	14613572	N	N	1	N	N
131	20231206	150815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	608	7	2	1.16	811300884	1331164	113.74	604	626	593	781	421	601	609.47	5.13	0	-77328	623	611	596	584	569	604	577	1423	180	500	420	1	1	284689721	1731	-20.27	1.19	12	0.47	-30.00	512.00	940	20230926	-35.32	339	20230227	79.35	940	-35.32	20230926	339	79.35	20230227	940	-35.32	20230926	339	79.35	20230227	0.05	N	195990	500	1423 억	14613572	N	N	2	N	N
132	20231206	140812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	602	1	2	0.17	661581383	1085042	92.71	604	626	593	781	421	601	609.73	5.13	0	30597	623	611	596	584	569	604	577	1423	180	500	420	1	1	284689721	1714	-20.07	1.18	12	0.38	-30.00	512.00	940	20230926	-35.96	339	20230227	77.58	940	-35.96	20230926	339	77.58	20230227	940	-35.96	20230926	339	77.58	20230227	0.05	N	195990	500	1423 억	14613572	N	N	2	N	N
133	20231206	130803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	601	0	3	0.00	603742248	988737	84.49	604	626	593	781	421	601	610.62	5.13	0	32378	623	611	596	584	569	604	577	1423	180	500	420	1	1	284689721	1711	-20.03	1.17	12	0.35	-30.00	512.00	940	20230926	-36.06	339	20230227	77.29	940	-36.06	20230926	339	77.29	20230227	940	-36.06	20230926	339	77.29	20230227	0.05	N	195990	500	1423 억	14613572	N	N	2	N	N
134	20231206	120800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	604	3	2	0.50	572926590	937537	80.11	604	626	593	781	421	601	611.10	5.13	0	49784	623	611	596	584	569	604	577	1423	180	500	420	1	1	284689721	1720	-20.13	1.18	12	0.33	-30.00	512.00	940	20230926	-35.74	339	20230227	78.17	940	-35.74	20230926	339	78.17	20230227	940	-35.74	20230926	339	78.17	20230227	0.05	N	195990	500	1423 억	14613572	N	N	2	N	N
135	20231206	110813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	603	2	2	0.33	545039534	891127	76.14	604	626	593	781	421	601	611.63	5.13	0	45689	623	611	596	584	569	604	577	1423	180	500	420	1	1	284689721	1717	-20.10	1.18	12	0.31	-30.00	512.00	940	20230926	-35.85	339	20230227	77.88	940	-35.85	20230926	339	77.88	20230227	940	-35.85	20230926	339	77.88	20230227	0.05	N	195990	500	1423 억	14613572	N	N	2	N	N
136	20231206	100804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	608	7	2	1.16	415649710	676440	57.80	604	626	593	781	421	601	614.47	5.13	0	57033	623	611	596	584	569	604	577	1423	180	500	420	1	1	284689721	1731	-20.27	1.19	12	0.24	-30.00	512.00	940	20230926	-35.32	339	20230227	79.35	940	-35.32	20230926	339	79.35	20230227	940	-35.32	20230926	339	79.35	20230227	0.05	N	195990	500	1423 억	14613572	N	N	2	N	N
137	20231206	090806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	607	6	2	1.00	51300281	85454	7.30	604	607	593	781	421	601	600.33	5.13	0	-29217	623	611	596	584	569	604	577	1423	180	500	420	1	1	284689721	1728	-20.23	1.19	12	0.03	-30.00	512.00	940	20230926	-35.43	339	20230227	79.06	940	-35.43	20230926	339	79.06	20230227	940	-35.43	20230926	339	79.06	20230227	0.05	N	195990	500	1423 억	14613572	N	N	2	N	N
138	20231205	160810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	601	-2	5	-0.33	688729873	1169714	111.66	603	608	581	783	423	603	588.80	5.17	0	-60253	633	617	609	593	585	614	590	1423	180	500	420	1	1	284689721	1711	-20.03	1.17	12	0.41	-30.00	512.00	940	20230926	-36.06	339	20230227	77.29	940	-36.06	20230926	339	77.29	20230227	940	-36.06	20230926	339	77.29	20230227	0.05	N	195990	500	1423 억	14723694	N	N	2	N	N
139	20231205	150806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	599	-4	5	-0.66	644197109	1095289	104.56	603	608	581	783	423	603	588.15	5.17	0	-59409	633	617	609	593	585	614	590	1423	180	500	420	1	1	284689721	1705	-19.97	1.17	12	0.38	-30.00	512.00	940	20230926	-36.28	339	20230227	76.70	940	-36.28	20230926	339	76.70	20230227	940	-36.28	20230926	339	76.70	20230227	0.05	N	195990	500	1423 억	14723694	N	N	2	N	N
140	20231205	140806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	588	-15	5	-2.49	523966258	891930	85.15	603	608	581	783	423	603	587.45	5.17	0	2076	633	617	609	593	585	614	590	1423	180	500	420	1	1	284689721	1674	-19.60	1.15	12	0.31	-30.00	512.00	940	20230926	-37.45	339	20230227	73.45	940	-37.45	20230926	339	73.45	20230227	940	-37.45	20230926	339	73.45	20230227	0.05	N	195990	500	1423 억	14723694	N	N	2	N	N
141	20231205	130802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	587	-16	5	-2.65	489483365	833169	79.54	603	608	581	783	423	603	587.49	5.17	0	15014	633	617	609	593	585	614	590	1423	180	500	420	1	1	284689721	1671	-19.57	1.15	12	0.29	-30.00	512.00	940	20230926	-37.55	339	20230227	73.16	940	-37.55	20230926	339	73.16	20230227	940	-37.55	20230926	339	73.16	20230227	0.05	N	195990	500	1423 억	14723694	N	N	2	N	N
142	20231205	120800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	589	-14	5	-2.32	418506016	712287	68.00	603	608	581	783	423	603	587.55	5.17	0	32983	633	617	609	593	585	614	590	1423	180	500	420	1	1	284689721	1677	-19.63	1.15	12	0.25	-30.00	512.00	940	20230926	-37.34	339	20230227	73.75	940	-37.34	20230926	339	73.75	20230227	940	-37.34	20230926	339	73.75	20230227	0.05	N	195990	500	1423 억	14723694	N	N	2	N	N
143	20231205	110800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	586	-17	5	-2.82	361183065	614614	58.67	603	608	581	783	423	603	587.66	5.17	0	55224	633	617	609	593	585	614	590	1423	180	500	420	1	1	284689721	1668	-19.53	1.14	12	0.22	-30.00	512.00	940	20230926	-37.66	339	20230227	72.86	940	-37.66	20230926	339	72.86	20230227	940	-37.66	20230926	339	72.86	20230227	0.05	N	195990	500	1423 억	14723694	N	N	2	N	N
144	20231205	100805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	586	-17	5	-2.82	322133739	548053	52.32	603	608	581	783	423	603	587.78	5.17	0	63160	633	617	609	593	585	614	590	1423	180	500	420	1	1	284689721	1668	-19.53	1.14	12	0.19	-30.00	512.00	940	20230926	-37.66	339	20230227	72.86	940	-37.66	20230926	339	72.86	20230227	940	-37.66	20230926	339	72.86	20230227	0.05	N	195990	500	1423 억	14723694	N	N	2	N	N
145	20231205	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	594	-9	5	-1.49	44499965	74671	7.13	603	608	593	783	423	603	595.94	5.17	0	-8084	633	617	609	593	585	614	590	1423	180	500	420	1	1	284689721	1691	-19.80	1.16	12	0.03	-30.00	512.00	940	20230926	-36.81	339	20230227	75.22	940	-36.81	20230926	339	75.22	20230227	940	-36.81	20230926	339	75.22	20230227	0.05	N	195990	500	1423 억	14723694	N	N	2	N	N
146	20231204	160755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	603	-19	5	-3.05	622049331	1021453	82.44	622	625	601	808	436	622	608.99	5.27	0	-219155	652	636	618	602	584	645	611	1423	186	500	430	1	1	284689721	1717	-20.10	1.18	12	0.36	-30.00	512.00	940	20230926	-35.85	339	20230227	77.88	940	-35.85	20230926	339	77.88	20230227	940	-35.85	20230926	339	77.88	20230227	0.06	N	195990	500	1423 억	14997033	N	N	2	N	N
147	20231204	150800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	603	-19	5	-3.05	591241637	970358	78.32	622	625	601	808	436	622	609.30	5.27	0	-197224	652	636	618	602	584	645	611	1423	186	500	430	1	1	284689721	1717	-20.10	1.18	12	0.34	-30.00	512.00	940	20230926	-35.85	339	20230227	77.88	940	-35.85	20230926	339	77.88	20230227	940	-35.85	20230926	339	77.88	20230227	0.06	N	195990	500	1423 억	14997033	N	N	3	N	N
148	20231204	140753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	607	-15	5	-2.41	476895515	781103	63.04	622	625	604	808	436	622	610.54	5.27	0	-81248	652	636	618	602	584	645	611	1423	186	500	430	1	1	284689721	1728	-20.23	1.19	12	0.27	-30.00	512.00	940	20230926	-35.43	339	20230227	79.06	940	-35.43	20230926	339	79.06	20230227	940	-35.43	20230926	339	79.06	20230227	0.06	N	195990	500	1423 억	14997033	N	N	3	N	N
149	20231204	130753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	606	-16	5	-2.57	434932486	712006	57.47	622	625	604	808	436	622	610.86	5.27	0	-67866	652	636	618	602	584	645	611	1423	186	500	430	1	1	284689721	1725	-20.20	1.18	12	0.25	-30.00	512.00	940	20230926	-35.53	339	20230227	78.76	940	-35.53	20230926	339	78.76	20230227	940	-35.53	20230926	339	78.76	20230227	0.06	N	195990	500	1423 억	14997033	N	N	3	N	N
150	20231204	120754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	606	-16	5	-2.57	374492960	612248	49.41	622	625	604	808	436	622	611.67	5.27	0	-58844	652	636	618	602	584	645	611	1423	186	500	430	1	1	284689721	1725	-20.20	1.18	12	0.22	-30.00	512.00	940	20230926	-35.53	339	20230227	78.76	940	-35.53	20230926	339	78.76	20230227	940	-35.53	20230926	339	78.76	20230227	0.06	N	195990	500	1423 억	14997033	N	N	3	N	N
151	20231204	110756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	610	-12	5	-1.93	290112547	473236	38.19	622	625	604	808	436	622	613.04	5.27	0	-54691	652	636	618	602	584	645	611	1423	186	500	430	1	1	284689721	1737	-20.33	1.19	12	0.17	-30.00	512.00	940	20230926	-35.11	339	20230227	79.94	940	-35.11	20230926	339	79.94	20230227	940	-35.11	20230926	339	79.94	20230227	0.06	N	195990	500	1423 억	14997033	N	N	3	N	N
152	20231204	100755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	611	-11	5	-1.77	189038571	307490	24.82	622	625	604	808	436	622	614.78	5.27	0	-28072	652	636	618	602	584	645	611	1423	186	500	430	1	1	284689721	1739	-20.37	1.19	12	0.11	-30.00	512.00	940	20230926	-35.00	339	20230227	80.24	940	-35.00	20230926	339	80.24	20230227	940	-35.00	20230926	339	80.24	20230227	0.06	N	195990	500	1423 억	14997033	N	N	3	N	N
153	20231204	090755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	616	-6	5	-0.96	46227873	75271	6.08	622	625	604	808	436	622	614.15	5.27	0	-26679	652	636	618	602	584	645	611	1423	186	500	430	1	1	284689721	1754	-20.53	1.20	12	0.03	-30.00	512.00	940	20230926	-34.47	339	20230227	81.71	940	-34.47	20230926	339	81.71	20230227	940	-34.47	20230926	339	81.71	20230227	0.06	N	195990	500	1423 억	14997033	N	N	3	N	N
154	20231201	160754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	622	4	2	0.65	757510155	1227883	84.79	600	634	600	803	433	618	616.92	5.22	0	187618	646	631	612	597	578	639	605	1423	185	500	430	1	1	284689721	1771	-20.73	1.21	12	0.43	-30.00	512.00	940	20230926	-33.83	339	20230227	83.48	940	-33.83	20230926	339	83.48	20230227	940	-33.83	20230926	339	83.48	20230227	0.05	N	195990	500	1423 억	14851983	N	N	3	N	N
155	20231201	150752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	622	4	2	0.65	681241273	1105309	76.33	600	634	600	803	433	618	616.34	5.22	0	201940	646	631	612	597	578	639	605	1423	185	500	430	1	1	284689721	1771	-20.73	1.21	12	0.39	-30.00	512.00	940	20230926	-33.83	339	20230227	83.48	940	-33.83	20230926	339	83.48	20230227	940	-33.83	20230926	339	83.48	20230227	0.05	N	195990	500	1423 억	14851983	N	N	3	N	N
156	20231201	140752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	620	2	2	0.32	455440247	745539	51.48	600	622	600	803	433	618	610.89	5.22	0	76251	646	631	612	597	578	639	605	1423	185	500	430	1	1	284689721	1765	-20.67	1.21	12	0.26	-30.00	512.00	940	20230926	-34.04	339	20230227	82.89	940	-34.04	20230926	339	82.89	20230227	940	-34.04	20230926	339	82.89	20230227	0.05	N	195990	500	1423 억	14851983	N	N	3	N	N
157	20231201	130754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	620	2	2	0.32	400519078	656922	45.36	600	620	600	803	433	618	609.69	5.22	0	71261	646	631	612	597	578	639	605	1423	185	500	430	1	1	284689721	1765	-20.67	1.21	12	0.23	-30.00	512.00	940	20230926	-34.04	339	20230227	82.89	940	-34.04	20230926	339	82.89	20230227	940	-34.04	20230926	339	82.89	20230227	0.05	N	195990	500	1423 억	14851983	N	N	3	N	N
158	20231201	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	620	2	2	0.32	353414051	580630	40.09	600	620	600	803	433	618	608.67	5.22	0	50625	646	631	612	597	578	639	605	1423	185	500	430	1	1	284689721	1765	-20.67	1.21	12	0.20	-30.00	512.00	940	20230926	-34.04	339	20230227	82.89	940	-34.04	20230926	339	82.89	20230227	940	-34.04	20230926	339	82.89	20230227	0.05	N	195990	500	1423 억	14851983	N	N	3	N	N
159	20231201	110754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	611	-7	5	-1.13	284025714	467852	32.31	600	615	600	803	433	618	607.08	5.22	0	52583	646	631	612	597	578	639	605	1423	185	500	430	1	1	284689721	1739	-20.37	1.19	12	0.16	-30.00	512.00	940	20230926	-35.00	339	20230227	80.24	940	-35.00	20230926	339	80.24	20230227	940	-35.00	20230926	339	80.24	20230227	0.05	N	195990	500	1423 억	14851983	N	N	3	N	N
160	20231201	100800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	607	-11	5	-1.78	205963428	339473	23.44	600	615	600	803	433	618	606.72	5.22	0	39687	646	631	612	597	578	639	605	1423	185	500	430	1	1	284689721	1728	-20.23	1.19	12	0.12	-30.00	512.00	940	20230926	-35.43	339	20230227	79.06	940	-35.43	20230926	339	79.06	20230227	940	-35.43	20230926	339	79.06	20230227	0.05	N	195990	500	1423 억	14851983	N	N	3	N	N
161	20231201	090751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	612	-6	5	-0.97	114638810	189629	13.09	600	615	600	803	433	618	604.54	5.22	0	34563	646	631	612	597	578	639	605	1423	185	500	430	1	1	284689721	1742	-20.40	1.20	12	0.07	-30.00	512.00	940	20230926	-34.89	339	20230227	80.53	940	-34.89	20230926	339	80.53	20230227	940	-34.89	20230926	339	80.53	20230227	0.05	N	195990	500	1423 억	14851983	N	N	3	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History