KissMeData/417010/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	161401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15490	-120	5	-0.77	2859691770	181933	95.64	15610	16000	15410	20250	10930	15610	15719.45	2.42	-22092	-22089	16356	15982	15596	15222	14836	16170	15410	96	4640	500	10920	10	1	19154328	2967	63.74	14.52	12	0.95	243.00	1067.00	39450	20230330	-60.74	13880	20231113	11.60	39450	-60.74	20230330	13880	11.60	20231113	39450	-60.74	20230330	13880	11.60	20231113	2.58	N	417010	500	95 억	462767	N	N	0	N	N
3	20231229	151349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15490	-120	5	-0.77	2859691770	181933	95.64	15610	16000	15410	20250	10930	15610	15719.45	2.42	-22092	-22089	16356	15982	15596	15222	14836	16170	15410	96	4640	500	10920	10	1	19154328	2967	63.74	14.52	12	0.95	243.00	1067.00	39450	20230330	-60.74	13880	20231113	11.60	39450	-60.74	20230330	13880	11.60	20231113	39450	-60.74	20230330	13880	11.60	20231113	2.58	N	417010	500	95 억	462767	N	N	0	N	N
4	20231229	141347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15490	-120	5	-0.77	2859691770	181933	95.64	15610	16000	15410	20250	10930	15610	15719.45	2.42	-22092	-22089	16356	15982	15596	15222	14836	16170	15410	96	4640	500	10920	10	1	19154328	2967	63.74	14.52	12	0.95	243.00	1067.00	39450	20230330	-60.74	13880	20231113	11.60	39450	-60.74	20230330	13880	11.60	20231113	39450	-60.74	20230330	13880	11.60	20231113	2.58	N	417010	500	95 억	462767	N	N	0	N	N
5	20231229	131348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15490	-120	5	-0.77	2859691770	181933	95.64	15610	16000	15410	20250	10930	15610	15719.45	2.42	-22092	-22089	16356	15982	15596	15222	14836	16170	15410	96	4640	500	10920	10	1	19154328	2967	63.74	14.52	12	0.95	243.00	1067.00	39450	20230330	-60.74	13880	20231113	11.60	39450	-60.74	20230330	13880	11.60	20231113	39450	-60.74	20230330	13880	11.60	20231113	2.58	N	417010	500	95 억	462767	N	N	0	N	N
6	20231229	121352	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15490	-120	5	-0.77	2859691770	181933	95.64	15610	16000	15410	20250	10930	15610	15719.45	2.42	-22092	-22089	16356	15982	15596	15222	14836	16170	15410	96	4640	500	10920	10	1	19154328	2967	63.74	14.52	12	0.95	243.00	1067.00	39450	20230330	-60.74	13880	20231113	11.60	39450	-60.74	20230330	13880	11.60	20231113	39450	-60.74	20230330	13880	11.60	20231113	2.58	N	417010	500	95 억	462767	N	N	0	N	N
7	20231229	111248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15490	-120	5	-0.77	2859691770	181933	95.64	15610	16000	15410	20250	10930	15610	15719.45	2.42	-22092	-22089	16356	15982	15596	15222	14836	16170	15410	96	4640	500	10920	10	1	19154328	2967	63.74	14.52	12	0.95	243.00	1067.00	39450	20230330	-60.74	13880	20231113	11.60	39450	-60.74	20230330	13880	11.60	20231113	39450	-60.74	20230330	13880	11.60	20231113	2.58	N	417010	500	95 억	462767	N	N	0	N	N
8	20231229	101302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15490	-120	5	-0.77	2859691770	181933	95.64	15610	16000	15410	20250	10930	15610	15719.45	2.42	-22092	-22089	16356	15982	15596	15222	14836	16170	15410	96	4640	500	10920	10	1	19154328	2967	63.74	14.52	12	0.95	243.00	1067.00	39450	20230330	-60.74	13880	20231113	11.60	39450	-60.74	20230330	13880	11.60	20231113	39450	-60.74	20230330	13880	11.60	20231113	2.58	N	417010	500	95 억	462767	N	N	0	N	N
9	20231229	091300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15490	-120	5	-0.77	2859691770	181933	95.64	15610	16000	15410	20250	10930	15610	15719.45	2.42	-22092	-22089	16356	15982	15596	15222	14836	16170	15410	96	4640	500	10920	10	1	19154328	2967	63.74	14.52	12	0.95	243.00	1067.00	39450	20230330	-60.74	13880	20231113	11.60	39450	-60.74	20230330	13880	11.60	20231113	39450	-60.74	20230330	13880	11.60	20231113	2.58	N	417010	500	95 억	462767	N	N	0	N	N
10	20231228	161248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15490	-120	5	-0.77	2852193140	181448	95.39	15610	16000	15410	20250	10930	15610	15719.45	2.53	0	-22089	16356	15982	15596	15222	14836	16170	15410	96	4640	500	10920	10	1	19154328	2967	63.74	14.52	12	0.95	243.00	1067.00	39450	20230330	-60.74	13880	20231113	11.60	39450	-60.74	20230330	13880	11.60	20231113	39450	-60.74	20230330	13880	11.60	20231113	2.58	N	417010	500	95 억	484859	N	N	0	N	N
11	20231228	151257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15500	-110	5	-0.70	2763924350	175753	92.39	15610	16000	15410	20250	10930	15610	15726.19	2.53	0	-22720	16356	15982	15596	15222	14836	16170	15410	96	4640	500	10920	10	1	19154328	2969	63.79	14.53	12	0.92	243.00	1067.00	39450	20230330	-60.71	13880	20231113	11.67	39450	-60.71	20230330	13880	11.67	20231113	39450	-60.71	20230330	13880	11.67	20231113	2.58	N	417010	500	95 억	484859	N	N	0	N	N
12	20231228	141252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15500	-110	5	-0.70	2578382310	163788	86.10	15610	16000	15410	20250	10930	15610	15742.19	2.53	0	-23682	16356	15982	15596	15222	14836	16170	15410	96	4640	500	10920	10	1	19154328	2969	63.79	14.53	12	0.86	243.00	1067.00	39450	20230330	-60.71	13880	20231113	11.67	39450	-60.71	20230330	13880	11.67	20231113	39450	-60.71	20230330	13880	11.67	20231113	2.58	N	417010	500	95 억	484859	N	N	0	N	N
13	20231228	131302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15520	-90	5	-0.58	2497666850	158582	83.37	15610	16000	15410	20250	10930	15610	15750.00	2.53	0	-22849	16356	15982	15596	15222	14836	16170	15410	96	4640	500	10920	10	1	19154328	2973	63.87	14.55	12	0.83	243.00	1067.00	39450	20230330	-60.66	13880	20231113	11.82	39450	-60.66	20230330	13880	11.82	20231113	39450	-60.66	20230330	13880	11.82	20231113	2.58	N	417010	500	95 억	484859	N	N	0	N	N
14	20231228	121250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15550	-60	5	-0.38	2225886510	141065	74.16	15610	16000	15410	20250	10930	15610	15779.16	2.53	0	-22549	16356	15982	15596	15222	14836	16170	15410	96	4640	500	10920	10	1	19154328	2978	63.99	14.57	12	0.74	243.00	1067.00	39450	20230330	-60.58	13880	20231113	12.03	39450	-60.58	20230330	13880	12.03	20231113	39450	-60.58	20230330	13880	12.03	20231113	2.58	N	417010	500	95 억	484859	N	N	0	N	N
15	20231228	111255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15570	-40	5	-0.26	2068349110	130951	68.84	15610	16000	15410	20250	10930	15610	15794.83	2.53	0	-22419	16356	15982	15596	15222	14836	16170	15410	96	4640	500	10920	10	1	19154328	2982	64.07	14.59	12	0.68	243.00	1067.00	39450	20230330	-60.53	13880	20231113	12.18	39450	-60.53	20230330	13880	12.18	20231113	39450	-60.53	20230330	13880	12.18	20231113	2.58	N	417010	500	95 억	484859	N	N	0	N	N
16	20231228	101249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15670	60	2	0.38	1816224800	114805	60.35	15610	16000	15410	20250	10930	15610	15820.08	2.53	0	-20813	16356	15982	15596	15222	14836	16170	15410	96	4640	500	10920	10	1	19154328	3001	64.49	14.69	12	0.60	243.00	1067.00	39450	20230330	-60.28	13880	20231113	12.90	39450	-60.28	20230330	13880	12.90	20231113	39450	-60.28	20230330	13880	12.90	20231113	2.58	N	417010	500	95 억	484859	N	N	0	N	N
17	20231228	091307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15480	-130	5	-0.83	68851400	4445	2.34	15610	15610	15410	20250	10930	15610	15489.63	2.53	0	-1688	16356	15982	15596	15222	14836	16170	15410	96	4640	500	10920	10	1	19154328	2965	63.70	14.51	12	0.02	243.00	1067.00	39450	20230330	-60.76	13880	20231113	11.53	39450	-60.76	20230330	13880	11.53	20231113	39450	-60.76	20230330	13880	11.53	20231113	2.58	N	417010	500	95 억	484859	N	N	0	N	N
18	20231227	161234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15610	40	2	0.26	2940851460	188617	58.64	15520	15970	15210	20200	10900	15570	15591.65	2.57	0	-6034	16356	15962	15286	14892	14216	16160	15090	96	4630	500	10890	10	1	19154328	2990	64.24	14.63	12	0.98	243.00	1067.00	39450	20230330	-60.43	13880	20231113	12.46	39450	-60.43	20230330	13880	12.46	20231113	39450	-60.43	20230330	13880	12.46	20231113	2.33	N	417010	500	95 억	491718	N	N	0	N	N
19	20231227	151253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15370	-200	5	-1.28	2793191220	179103	55.68	15520	15970	15210	20200	10900	15570	15595.46	2.57	0	-6132	16356	15962	15286	14892	14216	16160	15090	96	4630	500	10890	10	1	19154328	2944	63.25	14.40	12	0.94	243.00	1067.00	39450	20230330	-61.04	13880	20231113	10.73	39450	-61.04	20230330	13880	10.73	20231113	39450	-61.04	20230330	13880	10.73	20231113	2.33	N	417010	500	95 억	491718	N	N	0	N	N
20	20231227	141245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15610	40	2	0.26	2464199000	157831	49.07	15520	15970	15210	20200	10900	15570	15612.92	2.57	0	-12698	16356	15962	15286	14892	14216	16160	15090	96	4630	500	10890	10	1	19154328	2990	64.24	14.63	12	0.82	243.00	1067.00	39450	20230330	-60.43	13880	20231113	12.46	39450	-60.43	20230330	13880	12.46	20231113	39450	-60.43	20230330	13880	12.46	20231113	2.33	N	417010	500	95 억	491718	N	N	0	N	N
21	20231227	131237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15630	60	2	0.39	2306594150	147733	45.93	15520	15970	15210	20200	10900	15570	15613.29	2.57	0	-13342	16356	15962	15286	14892	14216	16160	15090	96	4630	500	10890	10	1	19154328	2994	64.32	14.65	12	0.77	243.00	1067.00	39450	20230330	-60.38	13880	20231113	12.61	39450	-60.38	20230330	13880	12.61	20231113	39450	-60.38	20230330	13880	12.61	20231113	2.33	N	417010	500	95 억	491718	N	N	0	N	N
22	20231227	121238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15690	120	2	0.77	2066154490	132419	41.17	15520	15970	15210	20200	10900	15570	15603.18	2.57	0	-14116	16356	15962	15286	14892	14216	16160	15090	96	4630	500	10890	10	1	19154328	3005	64.57	14.70	12	0.69	243.00	1067.00	39450	20230330	-60.23	13880	20231113	13.04	39450	-60.23	20230330	13880	13.04	20231113	39450	-60.23	20230330	13880	13.04	20231113	2.33	N	417010	500	95 억	491718	N	N	0	N	N
23	20231227	111250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15740	170	2	1.09	1586607100	101991	31.71	15520	15970	15210	20200	10900	15570	15556.33	2.57	0	-9103	16356	15962	15286	14892	14216	16160	15090	96	4630	500	10890	10	1	19154328	3015	64.77	14.75	12	0.53	243.00	1067.00	39450	20230330	-60.10	13880	20231113	13.40	39450	-60.10	20230330	13880	13.40	20231113	39450	-60.10	20230330	13880	13.40	20231113	2.33	N	417010	500	95 억	491718	N	N	0	N	N
24	20231227	101247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15470	-100	5	-0.64	718893470	46684	14.51	15520	15650	15210	20200	10900	15570	15398.77	2.57	0	6913	16356	15962	15286	14892	14216	16160	15090	96	4630	500	10890	10	1	19154328	2963	63.66	14.50	12	0.24	243.00	1067.00	39450	20230330	-60.79	13880	20231113	11.46	39450	-60.79	20230330	13880	11.46	20231113	39450	-60.79	20230330	13880	11.46	20231113	2.33	N	417010	500	95 억	491718	N	N	0	N	N
25	20231227	091250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15500	-70	5	-0.45	132398380	8537	2.65	15520	15650	15410	20200	10900	15570	15508.05	2.57	0	138	16356	15962	15286	14892	14216	16160	15090	96	4630	500	10890	10	1	19154328	2969	63.79	14.53	12	0.04	243.00	1067.00	39450	20230330	-60.71	13880	20231113	11.67	39450	-60.71	20230330	13880	11.67	20231113	39450	-60.71	20230330	13880	11.67	20231113	2.33	N	417010	500	95 억	491718	N	N	0	N	N
26	20231226	161248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15570	-170	5	-1.08	4857549400	320619	19.32	15240	15680	14610	20450	11020	15740	15147.65	2.16	0	21170	18093	16916	15903	14726	13713	17505	15315	96	4710	500	11010	10	1	19154328	2982	64.07	14.59	12	1.67	243.00	1067.00	39450	20230330	-60.53	13880	20231113	12.18	39450	-60.53	20230330	13880	12.18	20231113	39450	-60.53	20230330	13880	12.18	20231113	2.30	N	417010	500	95 억	412982	N	N	0	N	N
27	20231226	151247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15440	-300	5	-1.91	4695073300	310165	18.69	15240	15680	14610	20450	11020	15740	15136.37	2.16	0	21039	18093	16916	15903	14726	13713	17505	15315	96	4710	500	11010	10	1	19154328	2957	63.54	14.47	12	1.62	243.00	1067.00	39450	20230330	-60.86	13880	20231113	11.24	39450	-60.86	20230330	13880	11.24	20231113	39450	-60.86	20230330	13880	11.24	20231113	2.30	N	417010	500	95 억	412982	N	N	0	N	N
28	20231226	141251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15370	-370	5	-2.35	4365697870	288788	17.41	15240	15680	14610	20450	11020	15740	15116.23	2.16	0	19176	18093	16916	15903	14726	13713	17505	15315	96	4710	500	11010	10	1	19154328	2944	63.25	14.40	12	1.51	243.00	1067.00	39450	20230330	-61.04	13880	20231113	10.73	39450	-61.04	20230330	13880	10.73	20231113	39450	-61.04	20230330	13880	10.73	20231113	2.30	N	417010	500	95 억	412982	N	N	0	N	N
29	20231226	131249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15400	-340	5	-2.16	3764561480	250124	15.08	15240	15440	14610	20450	11020	15740	15049.40	2.16	0	21044	18093	16916	15903	14726	13713	17505	15315	96	4710	500	11010	10	1	19154328	2950	63.37	14.43	12	1.31	243.00	1067.00	39450	20230330	-60.96	13880	20231113	10.95	39450	-60.96	20230330	13880	10.95	20231113	39450	-60.96	20230330	13880	10.95	20231113	2.30	N	417010	500	95 억	412982	N	N	0	N	N
30	20231226	121248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15180	-560	5	-3.56	3325277550	221351	13.34	15240	15240	14610	20450	11020	15740	15021.02	2.16	0	9085	18093	16916	15903	14726	13713	17505	15315	96	4710	500	11010	10	1	19154328	2908	62.47	14.23	12	1.16	243.00	1067.00	39450	20230330	-61.52	13880	20231113	9.37	39450	-61.52	20230330	13880	9.37	20231113	39450	-61.52	20230330	13880	9.37	20231113	2.30	N	417010	500	95 억	412982	N	N	0	N	N
31	20231226	111254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15180	-560	5	-3.56	3177880140	211619	12.75	15240	15240	14610	20450	11020	15740	15015.27	2.16	0	8290	18093	16916	15903	14726	13713	17505	15315	96	4710	500	11010	10	1	19154328	2908	62.47	14.23	12	1.10	243.00	1067.00	39450	20230330	-61.52	13880	20231113	9.37	39450	-61.52	20230330	13880	9.37	20231113	39450	-61.52	20230330	13880	9.37	20231113	2.30	N	417010	500	95 억	412982	N	N	0	N	N
32	20231226	101245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15210	-530	5	-3.37	2787060710	185822	11.20	15240	15240	14610	20450	11020	15740	14996.55	2.16	0	6599	18093	16916	15903	14726	13713	17505	15315	96	4710	500	11010	10	1	19154328	2913	62.59	14.25	12	0.97	243.00	1067.00	39450	20230330	-61.44	13880	20231113	9.58	39450	-61.44	20230330	13880	9.58	20231113	39450	-61.44	20230330	13880	9.58	20231113	2.30	N	417010	500	95 억	412982	N	N	0	N	N
33	20231226	091248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15060	-680	5	-4.32	1087933150	71947	4.34	15240	15240	15000	20450	11020	15740	15116.98	2.16	0	3643	18093	16916	15903	14726	13713	17505	15315	96	4710	500	11010	10	1	19154328	2885	61.98	14.11	12	0.38	243.00	1067.00	39450	20230330	-61.83	13880	20231113	8.50	39450	-61.83	20230330	13880	8.50	20231113	39450	-61.83	20230330	13880	8.50	20231113	2.30	N	417010	500	95 억	412982	N	N	0	N	N
34	20231222	161228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15740	810	2	5.43	26050943890	1598684	776.87	15030	17080	14890	19400	10460	14930	16297.11	2.45	0	-57645	15896	15412	15116	14632	14336	15265	14485	96	4470	500	10450	10	1	19154328	3015	64.77	14.75	12	8.35	243.00	1067.00	39450	20230330	-60.10	13880	20231113	13.40	39450	-60.10	20230330	13880	13.40	20231113	39450	-60.10	20230330	13880	13.40	20231113	2.25	N	417010	500	95 억	469607	N	N	0	N	N
35	20231222	151223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16670	1740	2	11.65	23593876820	1445805	702.58	15030	17080	14890	19400	10460	14930	16318.85	2.45	0	-61721	15896	15412	15116	14632	14336	15265	14485	96	4470	500	10450	10	1	19154328	3193	68.60	15.62	12	7.55	243.00	1067.00	39450	20230330	-57.74	13880	20231113	20.10	39450	-57.74	20230330	13880	20.10	20231113	39450	-57.74	20230330	13880	20.10	20231113	2.25	N	417010	500	95 억	469607	N	N	0	N	N
36	20231222	141224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15400	470	2	3.15	1446282530	95467	46.39	15030	15490	14890	19400	10460	14930	15149.55	2.45	0	7423	15896	15412	15116	14632	14336	15265	14485	96	4470	500	10450	10	1	19154328	2950	63.37	14.43	12	0.50	243.00	1067.00	39450	20230330	-60.96	13880	20231113	10.95	39450	-60.96	20230330	13880	10.95	20231113	39450	-60.96	20230330	13880	10.95	20231113	2.25	N	417010	500	95 억	469607	N	N	0	N	N
37	20231222	131223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14960	30	2	0.20	675586270	45109	21.92	15030	15210	14890	19400	10460	14930	14976.75	2.45	0	-6291	15896	15412	15116	14632	14336	15265	14485	96	4470	500	10450	10	1	19154328	2865	61.56	14.02	12	0.24	243.00	1067.00	39450	20230330	-62.08	13880	20231113	7.78	39450	-62.08	20230330	13880	7.78	20231113	39450	-62.08	20230330	13880	7.78	20231113	2.25	N	417010	500	95 억	469607	N	N	0	N	N
38	20231222	121224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14950	20	2	0.13	583353630	38932	18.92	15030	15210	14890	19400	10460	14930	14983.91	2.45	0	-7410	15896	15412	15116	14632	14336	15265	14485	96	4470	500	10450	10	1	19154328	2864	61.52	14.01	12	0.20	243.00	1067.00	39450	20230330	-62.10	13880	20231113	7.71	39450	-62.10	20230330	13880	7.71	20231113	39450	-62.10	20230330	13880	7.71	20231113	2.25	N	417010	500	95 억	469607	N	N	0	N	N
39	20231222	111221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14980	50	2	0.33	522518890	34861	16.94	15030	15210	14890	19400	10460	14930	14988.64	2.45	0	-6700	15896	15412	15116	14632	14336	15265	14485	96	4470	500	10450	10	1	19154328	2869	61.65	14.04	12	0.18	243.00	1067.00	39450	20230330	-62.03	13880	20231113	7.93	39450	-62.03	20230330	13880	7.93	20231113	39450	-62.03	20230330	13880	7.93	20231113	2.25	N	417010	500	95 억	469607	N	N	0	N	N
40	20231222	101218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15030	100	2	0.67	428813020	28588	13.89	15030	15210	14890	19400	10460	14930	14999.76	2.45	0	-6451	15896	15412	15116	14632	14336	15265	14485	96	4470	500	10450	10	1	19154328	2879	61.85	14.09	12	0.15	243.00	1067.00	39450	20230330	-61.90	13880	20231113	8.29	39450	-61.90	20230330	13880	8.29	20231113	39450	-61.90	20230330	13880	8.29	20231113	2.25	N	417010	500	95 억	469607	N	N	0	N	N
41	20231222	091223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15150	220	2	1.47	112607590	7452	3.62	15030	15210	15030	19400	10460	14930	15111.06	2.45	0	227	15896	15412	15116	14632	14336	15265	14485	96	4470	500	10450	10	1	19154328	2902	62.35	14.20	12	0.04	243.00	1067.00	39450	20230330	-61.60	13880	20231113	9.15	39450	-61.60	20230330	13880	9.15	20231113	39450	-61.60	20230330	13880	9.15	20231113	2.25	N	417010	500	95 억	469607	N	N	0	N	N
42	20231221	161213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14930	-160	5	-1.06	3108162290	204614	234.23	15150	15600	14820	19610	10570	15090	15190.59	2.58	0	-24990	15410	15250	15080	14920	14750	15165	14835	96	4520	500	10560	10	1	19154328	2860	61.44	13.99	12	1.07	243.00	1067.00	39450	20230330	-62.15	13880	20231113	7.56	39450	-62.15	20230330	13880	7.56	20231113	39450	-62.15	20230330	13880	7.56	20231113	2.25	N	417010	500	95 억	494427	N	N	0	N	N
43	20231221	151219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15060	-30	5	-0.20	2972557080	195553	223.85	15150	15600	14820	19610	10570	15090	15201.03	2.58	0	-24605	15410	15250	15080	14920	14750	15165	14835	96	4520	500	10560	10	1	19154328	2885	61.98	14.11	12	1.02	243.00	1067.00	39450	20230330	-61.83	13880	20231113	8.50	39450	-61.83	20230330	13880	8.50	20231113	39450	-61.83	20230330	13880	8.50	20231113	2.25	N	417010	500	95 억	494427	N	N	0	N	N
44	20231221	141215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15220	130	2	0.86	2775048820	182476	208.89	15150	15600	14820	19610	10570	15090	15208.04	2.58	0	-19631	15410	15250	15080	14920	14750	15165	14835	96	4520	500	10560	10	1	19154328	2915	62.63	14.26	12	0.95	243.00	1067.00	39450	20230330	-61.42	13880	20231113	9.65	39450	-61.42	20230330	13880	9.65	20231113	39450	-61.42	20230330	13880	9.65	20231113	2.25	N	417010	500	95 억	494427	N	N	0	N	N
45	20231221	131212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15180	90	2	0.60	2573731870	169165	193.65	15150	15600	14820	19610	10570	15090	15214.66	2.58	0	-18377	15410	15250	15080	14920	14750	15165	14835	96	4520	500	10560	10	1	19154328	2908	62.47	14.23	12	0.88	243.00	1067.00	39450	20230330	-61.52	13880	20231113	9.37	39450	-61.52	20230330	13880	9.37	20231113	39450	-61.52	20230330	13880	9.37	20231113	2.25	N	417010	500	95 억	494427	N	N	0	N	N
46	20231221	121220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15180	90	2	0.60	2326949080	152977	175.12	15150	15600	14820	19610	10570	15090	15211.46	2.58	0	-15659	15410	15250	15080	14920	14750	15165	14835	96	4520	500	10560	10	1	19154328	2908	62.47	14.23	12	0.80	243.00	1067.00	39450	20230330	-61.52	13880	20231113	9.37	39450	-61.52	20230330	13880	9.37	20231113	39450	-61.52	20230330	13880	9.37	20231113	2.25	N	417010	500	95 억	494427	N	N	0	N	N
47	20231221	111221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14930	-160	5	-1.06	902599070	59775	68.43	15150	15300	14820	19610	10570	15090	15100.02	2.58	0	-8342	15410	15250	15080	14920	14750	15165	14835	96	4520	500	10560	10	1	19154328	2860	61.44	13.99	12	0.31	243.00	1067.00	39450	20230330	-62.15	13880	20231113	7.56	39450	-62.15	20230330	13880	7.56	20231113	39450	-62.15	20230330	13880	7.56	20231113	2.25	N	417010	500	95 억	494427	N	N	0	N	N
48	20231221	101215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15130	40	2	0.27	576362150	38078	43.59	15150	15300	14970	19610	10570	15090	15136.92	2.58	0	4215	15410	15250	15080	14920	14750	15165	14835	96	4520	500	10560	10	1	19154328	2898	62.26	14.18	12	0.20	243.00	1067.00	39450	20230330	-61.65	13880	20231113	9.01	39450	-61.65	20230330	13880	9.01	20231113	39450	-61.65	20230330	13880	9.01	20231113	2.25	N	417010	500	95 억	494427	N	N	0	N	N
49	20231221	091216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15100	10	2	0.07	187054680	12360	14.15	15150	15300	14970	19610	10570	15090	15135.55	2.58	0	-1190	15410	15250	15080	14920	14750	15165	14835	96	4520	500	10560	10	1	19154328	2892	62.14	14.15	12	0.06	243.00	1067.00	39450	20230330	-61.72	13880	20231113	8.79	39450	-61.72	20230330	13880	8.79	20231113	39450	-61.72	20230330	13880	8.79	20231113	2.25	N	417010	500	95 억	494427	N	N	0	N	N
50	20231220	161221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15090	310	2	2.10	1272220190	84470	212.91	15100	15240	14910	19210	10350	14780	15061.20	2.53	0	8947	14980	14880	14710	14610	14440	14795	14525	96	4430	500	10340	10	1	19154328	2890	62.10	14.14	12	0.44	243.00	1067.00	39450	20230330	-61.75	13880	20231113	8.72	39450	-61.75	20230330	13880	8.72	20231113	39450	-61.75	20230330	13880	8.72	20231113	2.27	N	417010	500	95 억	484984	N	N	0	N	N
51	20231220	151317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15080	300	2	2.03	1239374160	82293	207.42	15100	15240	14910	19210	10350	14780	15060.51	2.53	0	8270	14980	14880	14710	14610	14440	14795	14525	96	4430	500	10340	10	1	19154328	2888	62.06	14.13	12	0.43	243.00	1067.00	39450	20230330	-61.77	13880	20231113	8.65	39450	-61.77	20230330	13880	8.65	20231113	39450	-61.77	20230330	13880	8.65	20231113	2.27	N	417010	500	95 억	484984	N	N	0	N	N
52	20231220	141343	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15100	320	2	2.17	1130487250	75072	189.22	15100	15240	14910	19210	10350	14780	15058.71	2.53	0	7512	14980	14880	14710	14610	14440	14795	14525	96	4430	500	10340	10	1	19154328	2892	62.14	14.15	12	0.39	243.00	1067.00	39450	20230330	-61.72	13880	20231113	8.79	39450	-61.72	20230330	13880	8.79	20231113	39450	-61.72	20230330	13880	8.79	20231113	2.27	N	417010	500	95 억	484984	N	N	0	N	N
53	20231220	131329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15020	240	2	1.62	956318350	63506	160.07	15100	15240	14910	19210	10350	14780	15058.71	2.53	0	2017	14980	14880	14710	14610	14440	14795	14525	96	4430	500	10340	10	1	19154328	2877	61.81	14.08	12	0.33	243.00	1067.00	39450	20230330	-61.93	13880	20231113	8.21	39450	-61.93	20230330	13880	8.21	20231113	39450	-61.93	20230330	13880	8.21	20231113	2.27	N	417010	500	95 억	484984	N	N	0	N	N
54	20231220	121213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15040	260	2	1.76	832219360	55224	139.19	15100	15240	14910	19210	10350	14780	15069.89	2.53	0	-810	14980	14880	14710	14610	14440	14795	14525	96	4430	500	10340	10	1	19154328	2881	61.89	14.10	12	0.29	243.00	1067.00	39450	20230330	-61.88	13880	20231113	8.36	39450	-61.88	20230330	13880	8.36	20231113	39450	-61.88	20230330	13880	8.36	20231113	2.27	N	417010	500	95 억	484984	N	N	0	N	N
55	20231220	111217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15050	270	2	1.83	694897670	46072	116.13	15100	15240	14910	19210	10350	14780	15082.86	2.53	0	-260	14980	14880	14710	14610	14440	14795	14525	96	4430	500	10340	10	1	19154328	2883	61.93	14.10	12	0.24	243.00	1067.00	39450	20230330	-61.85	13880	20231113	8.43	39450	-61.85	20230330	13880	8.43	20231113	39450	-61.85	20230330	13880	8.43	20231113	2.27	N	417010	500	95 억	484984	N	N	0	N	N
56	20231220	101218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15000	220	2	1.49	528705290	35038	88.31	15100	15240	14910	19210	10350	14780	15089.48	2.53	0	-637	14980	14880	14710	14610	14440	14795	14525	96	4430	500	10340	10	1	19154328	2873	61.73	14.06	12	0.18	243.00	1067.00	39450	20230330	-61.98	13880	20231113	8.07	39450	-61.98	20230330	13880	8.07	20231113	39450	-61.98	20230330	13880	8.07	20231113	2.27	N	417010	500	95 억	484984	N	N	0	N	N
57	20231220	091215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15160	380	2	2.57	271005170	17905	45.13	15100	15240	15020	19210	10350	14780	15135.73	2.53	0	2647	14980	14880	14710	14610	14440	14795	14525	96	4430	500	10340	10	1	19154328	2904	62.39	14.21	12	0.09	243.00	1067.00	39450	20230330	-61.57	13880	20231113	9.22	39450	-61.57	20230330	13880	9.22	20231113	39450	-61.57	20230330	13880	9.22	20231113	2.27	N	417010	500	95 억	484984	N	N	0	N	N
58	20231219	161213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14780	0	3	0.00	580654840	39502	68.54	14790	14810	14540	19210	10350	14780	14699.07	2.50	0	5736	15006	14892	14696	14582	14386	14950	14640	96	4430	500	10340	10	1	19154328	2831	60.82	13.85	12	0.21	243.00	1067.00	39450	20230330	-62.53	13880	20231113	6.48	39450	-62.53	20230330	13880	6.48	20231113	39450	-62.53	20230330	13880	6.48	20231113	2.31	N	417010	500	95 억	479243	N	N	0	N	N
59	20231219	151218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14780	0	3	0.00	551192930	37507	65.08	14790	14810	14540	19210	10350	14780	14695.73	2.50	0	5450	15006	14892	14696	14582	14386	14950	14640	96	4430	500	10340	10	1	19154328	2831	60.82	13.85	12	0.20	243.00	1067.00	39450	20230330	-62.53	13880	20231113	6.48	39450	-62.53	20230330	13880	6.48	20231113	39450	-62.53	20230330	13880	6.48	20231113	2.31	N	417010	500	95 억	479243	N	N	0	N	N
60	20231219	141212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14730	-50	5	-0.34	494562270	33667	58.42	14790	14810	14540	19210	10350	14780	14689.82	2.50	0	3878	15006	14892	14696	14582	14386	14950	14640	96	4430	500	10340	10	1	19154328	2821	60.62	13.81	12	0.18	243.00	1067.00	39450	20230330	-62.66	13880	20231113	6.12	39450	-62.66	20230330	13880	6.12	20231113	39450	-62.66	20230330	13880	6.12	20231113	2.31	N	417010	500	95 억	479243	N	N	0	N	N
61	20231219	131220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14730	-50	5	-0.34	452074060	30784	53.41	14790	14810	14540	19210	10350	14780	14685.36	2.50	0	3548	15006	14892	14696	14582	14386	14950	14640	96	4430	500	10340	10	1	19154328	2821	60.62	13.81	12	0.16	243.00	1067.00	39450	20230330	-62.66	13880	20231113	6.12	39450	-62.66	20230330	13880	6.12	20231113	39450	-62.66	20230330	13880	6.12	20231113	2.31	N	417010	500	95 억	479243	N	N	0	N	N
62	20231219	121221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14680	-100	5	-0.68	418164710	28474	49.40	14790	14810	14540	19210	10350	14780	14685.84	2.50	0	3717	15006	14892	14696	14582	14386	14950	14640	96	4430	500	10340	10	1	19154328	2812	60.41	13.76	12	0.15	243.00	1067.00	39450	20230330	-62.79	13880	20231113	5.76	39450	-62.79	20230330	13880	5.76	20231113	39450	-62.79	20230330	13880	5.76	20231113	2.31	N	417010	500	95 억	479243	N	N	0	N	N
63	20231219	111216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14710	-70	5	-0.47	355523850	24210	42.01	14790	14810	14540	19210	10350	14780	14685.00	2.50	0	2606	15006	14892	14696	14582	14386	14950	14640	96	4430	500	10340	10	1	19154328	2818	60.53	13.79	12	0.13	243.00	1067.00	39450	20230330	-62.71	13880	20231113	5.98	39450	-62.71	20230330	13880	5.98	20231113	39450	-62.71	20230330	13880	5.98	20231113	2.31	N	417010	500	95 억	479243	N	N	0	N	N
64	20231219	101212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14670	-110	5	-0.74	253120570	17259	29.95	14790	14810	14540	19210	10350	14780	14666.00	2.50	0	-1315	15006	14892	14696	14582	14386	14950	14640	96	4430	500	10340	10	1	19154328	2810	60.37	13.75	12	0.09	243.00	1067.00	39450	20230330	-62.81	13880	20231113	5.69	39450	-62.81	20230330	13880	5.69	20231113	39450	-62.81	20230330	13880	5.69	20231113	2.31	N	417010	500	95 억	479243	N	N	0	N	N
65	20231219	091211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14610	-170	5	-1.15	92686580	6300	10.93	14790	14810	14610	19210	10350	14780	14712.16	2.50	0	-3318	15006	14892	14696	14582	14386	14950	14640	96	4430	500	10340	10	1	19154328	2798	60.12	13.69	12	0.03	243.00	1067.00	39450	20230330	-62.97	13880	20231113	5.26	39450	-62.97	20230330	13880	5.26	20231113	39450	-62.97	20230330	13880	5.26	20231113	2.31	N	417010	500	95 억	479243	N	N	0	N	N
66	20231218	161209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14780	330	2	2.28	844730510	57507	78.44	14520	14810	14500	18780	10120	14450	14689.12	2.42	0	15385	15056	14752	14526	14222	13996	14905	14375	96	4330	500	10110	10	1	19154328	2831	60.82	13.85	12	0.30	243.00	1067.00	39450	20230330	-62.53	13880	20231113	6.48	39450	-62.53	20230330	13880	6.48	20231113	39450	-62.53	20230330	13880	6.48	20231113	2.31	N	417010	500	95 억	462978	N	N	8	N	N
67	20231218	151212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14730	280	2	1.94	797371880	54301	74.07	14520	14810	14500	18780	10120	14450	14684.29	2.42	0	14688	15056	14752	14526	14222	13996	14905	14375	96	4330	500	10110	10	1	19154328	2821	60.62	13.81	12	0.28	243.00	1067.00	39450	20230330	-62.66	13880	20231113	6.12	39450	-62.66	20230330	13880	6.12	20231113	39450	-62.66	20230330	13880	6.12	20231113	2.31	N	417010	500	95 억	462978	N	N	8	N	N
68	20231218	141215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14660	210	2	1.45	752456560	51255	69.91	14520	14810	14500	18780	10120	14450	14680.65	2.42	0	14375	15056	14752	14526	14222	13996	14905	14375	96	4330	500	10110	10	1	19154328	2808	60.33	13.74	12	0.27	243.00	1067.00	39450	20230330	-62.84	13880	20231113	5.62	39450	-62.84	20230330	13880	5.62	20231113	39450	-62.84	20230330	13880	5.62	20231113	2.31	N	417010	500	95 억	462978	N	N	8	N	N
69	20231218	131205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14760	310	2	2.15	657867990	44830	61.15	14520	14810	14500	18780	10120	14450	14674.73	2.42	0	14044	15056	14752	14526	14222	13996	14905	14375	96	4330	500	10110	10	1	19154328	2827	60.74	13.83	12	0.23	243.00	1067.00	39450	20230330	-62.59	13880	20231113	6.34	39450	-62.59	20230330	13880	6.34	20231113	39450	-62.59	20230330	13880	6.34	20231113	2.31	N	417010	500	95 억	462978	N	N	8	N	N
70	20231218	121203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14680	230	2	1.59	476822390	32544	44.39	14520	14750	14500	18780	10120	14450	14651.62	2.42	0	9258	15056	14752	14526	14222	13996	14905	14375	96	4330	500	10110	10	1	19154328	2812	60.41	13.76	12	0.17	243.00	1067.00	39450	20230330	-62.79	13880	20231113	5.76	39450	-62.79	20230330	13880	5.76	20231113	39450	-62.79	20230330	13880	5.76	20231113	2.31	N	417010	500	95 억	462978	N	N	8	N	N
71	20231218	111204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14710	260	2	1.80	425207000	29033	39.60	14520	14750	14500	18780	10120	14450	14645.64	2.42	0	9743	15056	14752	14526	14222	13996	14905	14375	96	4330	500	10110	10	1	19154328	2818	60.53	13.79	12	0.15	243.00	1067.00	39450	20230330	-62.71	13880	20231113	5.98	39450	-62.71	20230330	13880	5.98	20231113	39450	-62.71	20230330	13880	5.98	20231113	2.31	N	417010	500	95 억	462978	N	N	8	N	N
72	20231218	101202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14600	150	2	1.04	258134220	17655	24.08	14520	14750	14500	18780	10120	14450	14621.03	2.42	0	1689	15056	14752	14526	14222	13996	14905	14375	96	4330	500	10110	10	1	19154328	2797	60.08	13.68	12	0.09	243.00	1067.00	39450	20230330	-62.99	13880	20231113	5.19	39450	-62.99	20230330	13880	5.19	20231113	39450	-62.99	20230330	13880	5.19	20231113	2.31	N	417010	500	95 억	462978	N	N	8	N	N
73	20231218	091200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14600	150	2	1.04	84560700	5818	7.94	14520	14600	14500	18780	10120	14450	14534.32	2.42	0	1811	15056	14752	14526	14222	13996	14905	14375	96	4330	500	10110	10	1	19154328	2797	60.08	13.68	12	0.03	243.00	1067.00	39450	20230330	-62.99	13880	20231113	5.19	39450	-62.99	20230330	13880	5.19	20231113	39450	-62.99	20230330	13880	5.19	20231113	2.31	N	417010	500	95 억	462978	N	N	8	N	N
74	20231215	161204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14450	50	2	0.35	1067806820	72963	127.82	14300	14830	14300	18720	10080	14400	14634.91	2.32	0	9676	14866	14632	14466	14232	14066	14550	14150	96	4320	500	10080	10	1	19154328	2768	59.47	13.54	12	0.38	243.00	1067.00	39450	20230330	-63.37	13880	20231113	4.11	39450	-63.37	20230330	13880	4.11	20231113	39450	-63.37	20230330	13880	4.11	20231113	2.36	N	417010	500	95 억	445218	N	N	8	N	N
75	20231215	151208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14450	50	2	0.35	978320060	66769	116.97	14300	14830	14300	18720	10080	14400	14652.31	2.32	0	13484	14866	14632	14466	14232	14066	14550	14150	96	4320	500	10080	10	1	19154328	2768	59.47	13.54	12	0.35	243.00	1067.00	39450	20230330	-63.37	13880	20231113	4.11	39450	-63.37	20230330	13880	4.11	20231113	39450	-63.37	20230330	13880	4.11	20231113	2.36	N	417010	500	95 억	445218	N	N	8	N	N
76	20231215	141206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14430	30	2	0.21	896791050	61119	107.07	14300	14830	14300	18720	10080	14400	14672.87	2.32	0	15233	14866	14632	14466	14232	14066	14550	14150	96	4320	500	10080	10	1	19154328	2764	59.38	13.52	12	0.32	243.00	1067.00	39450	20230330	-63.42	13880	20231113	3.96	39450	-63.42	20230330	13880	3.96	20231113	39450	-63.42	20230330	13880	3.96	20231113	2.36	N	417010	500	95 억	445218	N	N	8	N	N
77	20231215	131200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14530	130	2	0.90	816323810	55564	97.34	14300	14830	14300	18720	10080	14400	14691.60	2.32	0	17476	14866	14632	14466	14232	14066	14550	14150	96	4320	500	10080	10	1	19154328	2783	59.79	13.62	12	0.29	243.00	1067.00	39450	20230330	-63.17	13880	20231113	4.68	39450	-63.17	20230330	13880	4.68	20231113	39450	-63.17	20230330	13880	4.68	20231113	2.36	N	417010	500	95 억	445218	N	N	8	N	N
78	20231215	121200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14630	230	2	1.60	757257290	51514	90.24	14300	14830	14300	18720	10080	14400	14700.03	2.32	0	19698	14866	14632	14466	14232	14066	14550	14150	96	4320	500	10080	10	1	19154328	2802	60.21	13.71	12	0.27	243.00	1067.00	39450	20230330	-62.92	13880	20231113	5.40	39450	-62.92	20230330	13880	5.40	20231113	39450	-62.92	20230330	13880	5.40	20231113	2.36	N	417010	500	95 억	445218	N	N	8	N	N
79	20231215	111154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14640	240	2	1.67	671101600	45623	79.92	14300	14830	14300	18720	10080	14400	14709.72	2.32	0	20660	14866	14632	14466	14232	14066	14550	14150	96	4320	500	10080	10	1	19154328	2804	60.25	13.72	12	0.24	243.00	1067.00	39450	20230330	-62.89	13880	20231113	5.48	39450	-62.89	20230330	13880	5.48	20231113	39450	-62.89	20230330	13880	5.48	20231113	2.36	N	417010	500	95 억	445218	N	N	8	N	N
80	20231215	101200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14730	330	2	2.29	567739350	38581	67.59	14300	14830	14300	18720	10080	14400	14715.52	2.32	0	21051	14866	14632	14466	14232	14066	14550	14150	96	4320	500	10080	10	1	19154328	2821	60.62	13.81	12	0.20	243.00	1067.00	39450	20230330	-62.66	13880	20231113	6.12	39450	-62.66	20230330	13880	6.12	20231113	39450	-62.66	20230330	13880	6.12	20231113	2.36	N	417010	500	95 억	445218	N	N	8	N	N
81	20231215	091205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14730	330	2	2.29	140586960	9639	16.89	14300	14800	14300	18720	10080	14400	14585.22	2.32	0	6371	14866	14632	14466	14232	14066	14550	14150	96	4320	500	10080	10	1	19154328	2821	60.62	13.81	12	0.05	243.00	1067.00	39450	20230330	-62.66	13880	20231113	6.12	39450	-62.66	20230330	13880	6.12	20231113	39450	-62.66	20230330	13880	6.12	20231113	2.36	N	417010	500	95 억	445218	N	N	8	N	N
82	20231214	161156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14400	230	2	1.62	822315030	56976	67.33	14490	14700	14300	18420	9920	14170	14432.67	2.32	-9422	331	14616	14392	14276	14052	13936	14335	13995	96	4250	500	9910	10	1	19154328	2758	59.26	13.50	12	0.30	243.00	1067.00	39450	20230330	-63.50	13880	20231113	3.75	39450	-63.50	20230330	13880	3.75	20231113	39450	-63.50	20230330	13880	3.75	20231113	2.39	N	417010	500	95 억	444756	N	N	8	N	N
83	20231214	151236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14350	180	2	1.27	798949950	55352	65.41	14490	14700	14300	18420	9920	14170	14433.99	2.32	-9422	197	14616	14392	14276	14052	13936	14335	13995	96	4250	500	9910	10	1	19154328	2749	59.05	13.45	12	0.29	243.00	1067.00	39450	20230330	-63.62	13880	20231113	3.39	39450	-63.62	20230330	13880	3.39	20231113	39450	-63.62	20230330	13880	3.39	20231113	2.39	N	417010	500	95 억	444756	N	N	0	N	N
84	20231214	141203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14370	200	2	1.41	718952080	49774	58.82	14490	14700	14300	18420	9920	14170	14444.33	2.32	-9422	105	14616	14392	14276	14052	13936	14335	13995	96	4250	500	9910	10	1	19154328	2752	59.14	13.47	12	0.26	243.00	1067.00	39450	20230330	-63.57	13880	20231113	3.53	39450	-63.57	20230330	13880	3.53	20231113	39450	-63.57	20230330	13880	3.53	20231113	2.39	N	417010	500	95 억	444756	N	N	0	N	N
85	20231214	131233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14360	190	2	1.34	635103960	43941	51.92	14490	14700	14300	18420	9920	14170	14453.56	2.32	-9422	612	14616	14392	14276	14052	13936	14335	13995	96	4250	500	9910	10	1	19154328	2751	59.09	13.46	12	0.23	243.00	1067.00	39450	20230330	-63.60	13880	20231113	3.46	39450	-63.60	20230330	13880	3.46	20231113	39450	-63.60	20230330	13880	3.46	20231113	2.39	N	417010	500	95 억	444756	N	N	0	N	N
86	20231214	121256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14350	180	2	1.27	526686400	36373	42.98	14490	14700	14300	18420	9920	14170	14480.15	2.32	-9422	5182	14616	14392	14276	14052	13936	14335	13995	96	4250	500	9910	10	1	19154328	2749	59.05	13.45	12	0.19	243.00	1067.00	39450	20230330	-63.62	13880	20231113	3.39	39450	-63.62	20230330	13880	3.39	20231113	39450	-63.62	20230330	13880	3.39	20231113	2.39	N	417010	500	95 억	444756	N	N	0	N	N
87	20231214	111231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14350	180	2	1.27	455761040	31434	37.14	14490	14700	14300	18420	9920	14170	14498.98	2.32	-9422	6053	14616	14392	14276	14052	13936	14335	13995	96	4250	500	9910	10	1	19154328	2749	59.05	13.45	12	0.16	243.00	1067.00	39450	20230330	-63.62	13880	20231113	3.39	39450	-63.62	20230330	13880	3.39	20231113	39450	-63.62	20230330	13880	3.39	20231113	2.39	N	417010	500	95 억	444756	N	N	0	N	N
88	20231214	101145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14350	180	2	1.27	386393700	26604	31.44	14490	14700	14300	18420	9920	14170	14523.89	2.32	-9422	5974	14616	14392	14276	14052	13936	14335	13995	96	4250	500	9910	10	1	19154328	2749	59.05	13.45	12	0.14	243.00	1067.00	39450	20230330	-63.62	13880	20231113	3.39	39450	-63.62	20230330	13880	3.39	20231113	39450	-63.62	20230330	13880	3.39	20231113	2.39	N	417010	500	95 억	444756	N	N	0	N	N
89	20231214	091125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14430	260	2	1.83	50883100	3534	4.18	14490	14490	14300	18420	9920	14170	14398.16	2.32	-9422	-64	14616	14392	14276	14052	13936	14335	13995	96	4250	500	9910	10	1	19154328	2764	59.38	13.52	12	0.02	243.00	1067.00	39450	20230330	-63.42	13880	20231113	3.96	39450	-63.42	20230330	13880	3.96	20231113	39450	-63.42	20230330	13880	3.96	20231113	2.39	N	417010	500	95 억	444756	N	N	0	N	N
90	20231213	161151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14170	-330	5	-2.28	1202563470	84393	146.04	14500	14500	14160	18850	10150	14500	14250.06	2.48	0	-20714	14833	14666	14463	14296	14093	14750	14380	96	4350	500	10150	10	1	19154328	2714	58.31	13.28	12	0.44	243.00	1067.00	39450	20230330	-64.08	13880	20231113	2.09	39450	-64.08	20230330	13880	2.09	20231113	39450	-64.08	20230330	13880	2.09	20231113	2.38	N	417010	500	95 억	475892	N	N	1	N	N
91	20231213	151217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14180	-320	5	-2.21	1150766250	80738	139.72	14500	14500	14160	18850	10150	14500	14253.09	2.48	0	-20129	14833	14666	14463	14296	14093	14750	14380	96	4350	500	10150	10	1	19154328	2716	58.35	13.29	12	0.42	243.00	1067.00	39450	20230330	-64.06	13880	20231113	2.16	39450	-64.06	20230330	13880	2.16	20231113	39450	-64.06	20230330	13880	2.16	20231113	2.38	N	417010	500	95 억	475892	N	N	1	N	N
92	20231213	141215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14180	-320	5	-2.21	1022541550	71702	124.08	14500	14500	14170	18850	10150	14500	14260.99	2.48	0	-19949	14833	14666	14463	14296	14093	14750	14380	96	4350	500	10150	10	1	19154328	2716	58.35	13.29	12	0.37	243.00	1067.00	39450	20230330	-64.06	13880	20231113	2.16	39450	-64.06	20230330	13880	2.16	20231113	39450	-64.06	20230330	13880	2.16	20231113	2.38	N	417010	500	95 억	475892	N	N	1	N	N
93	20231213	131219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14210	-290	5	-2.00	847334400	59359	102.72	14500	14500	14200	18850	10150	14500	14274.74	2.48	0	-14355	14833	14666	14463	14296	14093	14750	14380	96	4350	500	10150	10	1	19154328	2722	58.48	13.32	12	0.31	243.00	1067.00	39450	20230330	-63.98	13880	20231113	2.38	39450	-63.98	20230330	13880	2.38	20231113	39450	-63.98	20230330	13880	2.38	20231113	2.38	N	417010	500	95 억	475892	N	N	1	N	N
94	20231213	121214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14250	-250	5	-1.72	717907090	50255	86.97	14500	14500	14200	18850	10150	14500	14285.29	2.48	0	-13223	14833	14666	14463	14296	14093	14750	14380	96	4350	500	10150	10	1	19154328	2729	58.64	13.36	12	0.26	243.00	1067.00	39450	20230330	-63.88	13880	20231113	2.67	39450	-63.88	20230330	13880	2.67	20231113	39450	-63.88	20230330	13880	2.67	20231113	2.38	N	417010	500	95 억	475892	N	N	1	N	N
95	20231213	111220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14220	-280	5	-1.93	591002020	41328	71.52	14500	14500	14200	18850	10150	14500	14300.28	2.48	0	-13400	14833	14666	14463	14296	14093	14750	14380	96	4350	500	10150	10	1	19154328	2724	58.52	13.33	12	0.22	243.00	1067.00	39450	20230330	-63.95	13880	20231113	2.45	39450	-63.95	20230330	13880	2.45	20231113	39450	-63.95	20230330	13880	2.45	20231113	2.38	N	417010	500	95 억	475892	N	N	1	N	N
96	20231213	101227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14220	-280	5	-1.93	486571890	33985	58.81	14500	14500	14200	18850	10150	14500	14317.25	2.48	0	-12747	14833	14666	14463	14296	14093	14750	14380	96	4350	500	10150	10	1	19154328	2724	58.52	13.33	12	0.18	243.00	1067.00	39450	20230330	-63.95	13880	20231113	2.45	39450	-63.95	20230330	13880	2.45	20231113	39450	-63.95	20230330	13880	2.45	20231113	2.38	N	417010	500	95 억	475892	N	N	1	N	N
97	20231213	091211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14400	-100	5	-0.69	100219770	6926	11.99	14500	14500	14370	18850	10150	14500	14470.08	2.48	0	-5336	14833	14666	14463	14296	14093	14750	14380	96	4350	500	10150	10	1	19154328	2758	59.26	13.50	12	0.04	243.00	1067.00	39450	20230330	-63.50	13880	20231113	3.75	39450	-63.50	20230330	13880	3.75	20231113	39450	-63.50	20230330	13880	3.75	20231113	2.38	N	417010	500	95 억	475892	N	N	1	N	N
98	20231212	161129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14500	50	2	0.35	829374230	57430	142.04	14300	14630	14260	18780	10120	14450	14441.47	2.38	0	10506	14776	14612	14516	14352	14256	14565	14305	96	4330	500	10110	10	1	19154328	2777	59.67	13.59	12	0.30	243.00	1067.00	39450	20230330	-63.24	13880	20231113	4.47	39450	-63.24	20230330	13880	4.47	20231113	39450	-63.24	20230330	13880	4.47	20231113	2.40	N	417010	500	95 억	455964	N	N	1	N	N
99	20231212	151134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14460	10	2	0.07	816279150	56526	139.80	14300	14630	14260	18780	10120	14450	14440.77	2.38	0	10361	14776	14612	14516	14352	14256	14565	14305	96	4330	500	10110	10	1	19154328	2770	59.51	13.55	12	0.30	243.00	1067.00	39450	20230330	-63.35	13880	20231113	4.18	39450	-63.35	20230330	13880	4.18	20231113	39450	-63.35	20230330	13880	4.18	20231113	2.40	N	417010	500	95 억	455964	N	N	0	N	N
100	20231212	141032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14530	80	2	0.55	678193530	46989	116.21	14300	14630	14260	18780	10120	14450	14433.03	2.38	0	8001	14776	14612	14516	14352	14256	14565	14305	96	4330	500	10110	10	1	19154328	2783	59.79	13.62	12	0.25	243.00	1067.00	39450	20230330	-63.17	13880	20231113	4.68	39450	-63.17	20230330	13880	4.68	20231113	39450	-63.17	20230330	13880	4.68	20231113	2.40	N	417010	500	95 억	455964	N	N	0	N	N
101	20231212	131037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14450	0	3	0.00	545138530	37817	93.53	14300	14630	14260	18780	10120	14450	14415.17	2.38	0	4038	14776	14612	14516	14352	14256	14565	14305	96	4330	500	10110	10	1	19154328	2768	59.47	13.54	12	0.20	243.00	1067.00	39450	20230330	-63.37	13880	20231113	4.11	39450	-63.37	20230330	13880	4.11	20231113	39450	-63.37	20230330	13880	4.11	20231113	2.40	N	417010	500	95 억	455964	N	N	0	N	N
102	20231212	121026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14380	-70	5	-0.48	487157290	33794	83.58	14300	14630	14260	18780	10120	14450	14415.50	2.38	0	4218	14776	14612	14516	14352	14256	14565	14305	96	4330	500	10110	10	1	19154328	2754	59.18	13.48	12	0.18	243.00	1067.00	39450	20230330	-63.55	13880	20231113	3.60	39450	-63.55	20230330	13880	3.60	20231113	39450	-63.55	20230330	13880	3.60	20231113	2.40	N	417010	500	95 억	455964	N	N	0	N	N
103	20231212	111043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14380	-70	5	-0.48	415967670	28852	71.36	14300	14630	14260	18780	10120	14450	14417.29	2.38	0	4218	14776	14612	14516	14352	14256	14565	14305	96	4330	500	10110	10	1	19154328	2754	59.18	13.48	12	0.15	243.00	1067.00	39450	20230330	-63.55	13880	20231113	3.60	39450	-63.55	20230330	13880	3.60	20231113	39450	-63.55	20230330	13880	3.60	20231113	2.40	N	417010	500	95 억	455964	N	N	0	N	N
104	20231212	101127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14450	0	3	0.00	298168190	20667	51.11	14300	14630	14260	18780	10120	14450	14427.26	2.38	0	3514	14776	14612	14516	14352	14256	14565	14305	96	4330	500	10110	10	1	19154328	2768	59.47	13.54	12	0.11	243.00	1067.00	39450	20230330	-63.37	13880	20231113	4.11	39450	-63.37	20230330	13880	4.11	20231113	39450	-63.37	20230330	13880	4.11	20231113	2.40	N	417010	500	95 억	455964	N	N	0	N	N
105	20231212	091127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14460	10	2	0.07	153643100	10721	26.52	14300	14460	14260	18780	10120	14450	14331.04	2.38	0	2143	14776	14612	14516	14352	14256	14565	14305	96	4330	500	10110	10	1	19154328	2770	59.51	13.55	12	0.06	243.00	1067.00	39450	20230330	-63.35	13880	20231113	4.18	39450	-63.35	20230330	13880	4.18	20231113	39450	-63.35	20230330	13880	4.18	20231113	2.40	N	417010	500	95 억	455964	N	N	0	N	N
106	20231211	161130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14450	-60	5	-0.41	585211140	40333	90.29	14460	14680	14420	18860	10160	14510	14509.82	2.37	-4319	-1562	14896	14702	14556	14362	14216	14630	14290	96	4350	500	10150	10	1	19154328	2768	59.47	13.54	12	0.21	243.00	1067.00	39450	20230330	-63.37	13880	20231113	4.11	39450	-63.37	20230330	13880	4.11	20231113	39450	-63.37	20230330	13880	4.11	20231113	2.39	N	417010	500	95 억	453347	N	N	0	N	N
107	20231211	151125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14460	-50	5	-0.34	542247820	37360	83.64	14460	14680	14420	18860	10160	14510	14514.13	2.37	-4319	-1564	14896	14702	14556	14362	14216	14630	14290	96	4350	500	10150	10	1	19154328	2770	59.51	13.55	12	0.20	243.00	1067.00	39450	20230330	-63.35	13880	20231113	4.18	39450	-63.35	20230330	13880	4.18	20231113	39450	-63.35	20230330	13880	4.18	20231113	2.39	N	417010	500	95 억	453347	N	N	0	N	N
108	20231211	141126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14460	-50	5	-0.34	459926660	31671	70.90	14460	14680	14420	18860	10160	14510	14522.02	2.37	-4319	673	14896	14702	14556	14362	14216	14630	14290	96	4350	500	10150	10	1	19154328	2770	59.51	13.55	12	0.17	243.00	1067.00	39450	20230330	-63.35	13880	20231113	4.18	39450	-63.35	20230330	13880	4.18	20231113	39450	-63.35	20230330	13880	4.18	20231113	2.39	N	417010	500	95 억	453347	N	N	0	N	N
109	20231211	131122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14540	30	2	0.21	331881860	22835	51.12	14460	14680	14420	18860	10160	14510	14533.94	2.37	-4319	1196	14896	14702	14556	14362	14216	14630	14290	96	4350	500	10150	10	1	19154328	2785	59.84	13.63	12	0.12	243.00	1067.00	39450	20230330	-63.14	13880	20231113	4.76	39450	-63.14	20230330	13880	4.76	20231113	39450	-63.14	20230330	13880	4.76	20231113	2.39	N	417010	500	95 억	453347	N	N	0	N	N
110	20231211	121125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14560	50	2	0.34	294133500	20235	45.30	14460	14680	14420	18860	10160	14510	14535.92	2.37	-4319	2417	14896	14702	14556	14362	14216	14630	14290	96	4350	500	10150	10	1	19154328	2789	59.92	13.65	12	0.11	243.00	1067.00	39450	20230330	-63.09	13880	20231113	4.90	39450	-63.09	20230330	13880	4.90	20231113	39450	-63.09	20230330	13880	4.90	20231113	2.39	N	417010	500	95 억	453347	N	N	0	N	N
111	20231211	111119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14560	50	2	0.34	211328110	14532	32.53	14460	14680	14420	18860	10160	14510	14542.33	2.37	-4319	3891	14896	14702	14556	14362	14216	14630	14290	96	4350	500	10150	10	1	19154328	2789	59.92	13.65	12	0.08	243.00	1067.00	39450	20230330	-63.09	13880	20231113	4.90	39450	-63.09	20230330	13880	4.90	20231113	39450	-63.09	20230330	13880	4.90	20231113	2.39	N	417010	500	95 억	453347	N	N	0	N	N
112	20231211	101118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14580	70	2	0.48	187012400	12860	28.79	14460	14680	14420	18860	10160	14510	14542.25	2.37	-4319	3878	14896	14702	14556	14362	14216	14630	14290	96	4350	500	10150	10	1	19154328	2793	60.00	13.66	12	0.07	243.00	1067.00	39450	20230330	-63.04	13880	20231113	5.04	39450	-63.04	20230330	13880	5.04	20231113	39450	-63.04	20230330	13880	5.04	20231113	2.39	N	417010	500	95 억	453347	N	N	0	N	N
113	20231211	091118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14580	70	2	0.48	47025650	3247	7.27	14460	14640	14420	18860	10160	14510	14482.55	2.37	-4319	982	14896	14702	14556	14362	14216	14630	14290	96	4350	500	10150	10	1	19154328	2793	60.00	13.66	12	0.02	243.00	1067.00	39450	20230330	-63.04	13880	20231113	5.04	39450	-63.04	20230330	13880	5.04	20231113	39450	-63.04	20230330	13880	5.04	20231113	2.39	N	417010	500	95 억	453347	N	N	0	N	N
114	20231208	161110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14510	100	2	0.69	646092400	44467	89.21	14540	14750	14410	18730	10090	14410	14529.73	2.37	0	4530	14790	14600	14470	14280	14150	14535	14215	96	4320	500	10080	10	1	19154328	2779	59.71	13.60	12	0.23	243.00	1067.00	39450	20230330	-63.22	13880	20231113	4.54	39450	-63.22	20230330	13880	4.54	20231113	39450	-63.22	20230330	13880	4.54	20231113	2.41	N	417010	500	95 억	453347	N	N	24	N	N
115	20231208	151112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14520	110	2	0.76	613623460	42229	84.72	14540	14750	14410	18730	10090	14410	14530.85	2.37	0	4505	14790	14600	14470	14280	14150	14535	14215	96	4320	500	10080	10	1	19154328	2781	59.75	13.61	12	0.22	243.00	1067.00	39450	20230330	-63.19	13880	20231113	4.61	39450	-63.19	20230330	13880	4.61	20231113	39450	-63.19	20230330	13880	4.61	20231113	2.41	N	417010	500	95 억	453347	N	N	24	N	N
116	20231208	141112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14440	30	2	0.21	500663300	34423	69.06	14540	14750	14410	18730	10090	14410	14544.44	2.37	0	2643	14790	14600	14470	14280	14150	14535	14215	96	4320	500	10080	10	1	19154328	2766	59.42	13.53	12	0.18	243.00	1067.00	39450	20230330	-63.40	13880	20231113	4.03	39450	-63.40	20230330	13880	4.03	20231113	39450	-63.40	20230330	13880	4.03	20231113	2.41	N	417010	500	95 억	453347	N	N	24	N	N
117	20231208	131110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14430	20	2	0.14	435251060	29891	59.97	14540	14750	14410	18730	10090	14410	14561.27	2.37	0	4050	14790	14600	14470	14280	14150	14535	14215	96	4320	500	10080	10	1	19154328	2764	59.38	13.52	12	0.16	243.00	1067.00	39450	20230330	-63.42	13880	20231113	3.96	39450	-63.42	20230330	13880	3.96	20231113	39450	-63.42	20230330	13880	3.96	20231113	2.41	N	417010	500	95 억	453347	N	N	24	N	N
118	20231208	121106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14430	20	2	0.14	395223850	27117	54.40	14540	14750	14430	18730	10090	14410	14574.76	2.37	0	4370	14790	14600	14470	14280	14150	14535	14215	96	4320	500	10080	10	1	19154328	2764	59.38	13.52	12	0.14	243.00	1067.00	39450	20230330	-63.42	13880	20231113	3.96	39450	-63.42	20230330	13880	3.96	20231113	39450	-63.42	20230330	13880	3.96	20231113	2.41	N	417010	500	95 억	453347	N	N	24	N	N
119	20231208	111101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14480	70	2	0.49	314703220	21551	43.24	14540	14750	14430	18730	10090	14410	14602.72	2.37	0	4595	14790	14600	14470	14280	14150	14535	14215	96	4320	500	10080	10	1	19154328	2774	59.59	13.57	12	0.11	243.00	1067.00	39450	20230330	-63.30	13880	20231113	4.32	39450	-63.30	20230330	13880	4.32	20231113	39450	-63.30	20230330	13880	4.32	20231113	2.41	N	417010	500	95 억	453347	N	N	24	N	N
120	20231208	101111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14610	200	2	1.39	211707260	14476	29.04	14540	14750	14450	18730	10090	14410	14624.71	2.37	0	8932	14790	14600	14470	14280	14150	14535	14215	96	4320	500	10080	10	1	19154328	2798	60.12	13.69	12	0.08	243.00	1067.00	39450	20230330	-62.97	13880	20231113	5.26	39450	-62.97	20230330	13880	5.26	20231113	39450	-62.97	20230330	13880	5.26	20231113	2.41	N	417010	500	95 억	453347	N	N	24	N	N
121	20231208	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14500	90	2	0.62	28267700	1948	3.91	14540	14600	14450	18730	10090	14410	14511.14	2.37	0	1011	14790	14600	14470	14280	14150	14535	14215	96	4320	500	10080	10	1	19154328	2777	59.67	13.59	12	0.01	243.00	1067.00	39450	20230330	-63.24	13880	20231113	4.47	39450	-63.24	20230330	13880	4.47	20231113	39450	-63.24	20230330	13880	4.47	20231113	2.41	N	417010	500	95 억	453347	N	N	24	N	N
122	20231207	161101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14410	-280	5	-1.91	715500390	49495	101.29	14540	14660	14340	19090	10290	14690	14456.02	2.43	0	-11621	14983	14836	14703	14556	14423	14910	14630	96	4400	500	10280	10	1	19154328	2760	59.30	13.51	12	0.26	243.00	1067.00	39450	20230330	-63.47	13880	20231113	3.82	39450	-63.47	20230330	13880	3.82	20231113	39450	-63.47	20230330	13880	3.82	20231113	2.44	N	417010	500	95 억	464968	N	N	24	N	N
123	20231207	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14440	-250	5	-1.70	677387170	46852	95.88	14540	14660	14340	19090	10290	14690	14458.02	2.43	0	-12105	14983	14836	14703	14556	14423	14910	14630	96	4400	500	10280	10	1	19154328	2766	59.42	13.53	12	0.24	243.00	1067.00	39450	20230330	-63.40	13880	20231113	4.03	39450	-63.40	20230330	13880	4.03	20231113	39450	-63.40	20230330	13880	4.03	20231113	2.44	N	417010	500	95 억	464968	N	N	37	N	N
124	20231207	141102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14520	-170	5	-1.16	561462190	38846	79.50	14540	14660	14340	19090	10290	14690	14453.54	2.43	0	-11721	14983	14836	14703	14556	14423	14910	14630	96	4400	500	10280	10	1	19154328	2781	59.75	13.61	12	0.20	243.00	1067.00	39450	20230330	-63.19	13880	20231113	4.61	39450	-63.19	20230330	13880	4.61	20231113	39450	-63.19	20230330	13880	4.61	20231113	2.44	N	417010	500	95 억	464968	N	N	37	N	N
125	20231207	131100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14480	-210	5	-1.43	515767730	35695	73.05	14540	14660	14340	19090	10290	14690	14449.30	2.43	0	-12739	14983	14836	14703	14556	14423	14910	14630	96	4400	500	10280	10	1	19154328	2774	59.59	13.57	12	0.19	243.00	1067.00	39450	20230330	-63.30	13880	20231113	4.32	39450	-63.30	20230330	13880	4.32	20231113	39450	-63.30	20230330	13880	4.32	20231113	2.44	N	417010	500	95 억	464968	N	N	37	N	N
126	20231207	121100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14470	-220	5	-1.50	486105350	33644	68.85	14540	14660	14340	19090	10290	14690	14448.50	2.43	0	-12741	14983	14836	14703	14556	14423	14910	14630	96	4400	500	10280	10	1	19154328	2772	59.55	13.56	12	0.18	243.00	1067.00	39450	20230330	-63.32	13880	20231113	4.25	39450	-63.32	20230330	13880	4.25	20231113	39450	-63.32	20230330	13880	4.25	20231113	2.44	N	417010	500	95 억	464968	N	N	37	N	N
127	20231207	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14350	-340	5	-2.31	419033690	28994	59.34	14540	14660	14340	19090	10290	14690	14452.43	2.43	0	-12691	14983	14836	14703	14556	14423	14910	14630	96	4400	500	10280	10	1	19154328	2749	59.05	13.45	12	0.15	243.00	1067.00	39450	20230330	-63.62	13880	20231113	3.39	39450	-63.62	20230330	13880	3.39	20231113	39450	-63.62	20230330	13880	3.39	20231113	2.44	N	417010	500	95 억	464968	N	N	37	N	N
128	20231207	101055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14430	-260	5	-1.77	237917580	16402	33.57	14540	14660	14430	19090	10290	14690	14505.40	2.43	0	-9253	14983	14836	14703	14556	14423	14910	14630	96	4400	500	10280	10	1	19154328	2764	59.38	13.52	12	0.09	243.00	1067.00	39450	20230330	-63.42	13880	20231113	3.96	39450	-63.42	20230330	13880	3.96	20231113	39450	-63.42	20230330	13880	3.96	20231113	2.44	N	417010	500	95 억	464968	N	N	37	N	N
129	20231207	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14570	-120	5	-0.82	24512750	1681	3.44	14540	14660	14540	19090	10290	14690	14582.24	2.43	0	-584	14983	14836	14703	14556	14423	14910	14630	96	4400	500	10280	10	1	19154328	2791	59.96	13.66	12	0.01	243.00	1067.00	39450	20230330	-63.07	13880	20231113	4.97	39450	-63.07	20230330	13880	4.97	20231113	39450	-63.07	20230330	13880	4.97	20231113	2.44	N	417010	500	95 억	464968	N	N	37	N	N
130	20231206	161048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14690	-20	5	-0.14	708896400	48260	86.22	14650	14850	14570	19120	10300	14710	14689.11	2.39	0	6995	15196	14952	14756	14512	14316	15075	14635	96	4410	500	10290	10	1	19154328	2814	60.45	13.77	12	0.25	243.00	1067.00	39450	20230330	-62.76	13880	20231113	5.84	39450	-62.76	20230330	13880	5.84	20231113	39450	-62.76	20230330	13880	5.84	20231113	2.41	N	417010	500	95 억	457898	N	N	37	N	N
131	20231206	151106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14680	-30	5	-0.20	682464340	46460	83.01	14650	14850	14570	19120	10300	14710	14689.29	2.39	0	6912	15196	14952	14756	14512	14316	15075	14635	96	4410	500	10290	10	1	19154328	2812	60.41	13.76	12	0.24	243.00	1067.00	39450	20230330	-62.79	13880	20231113	5.76	39450	-62.79	20230330	13880	5.76	20231113	39450	-62.79	20230330	13880	5.76	20231113	2.41	N	417010	500	95 억	457898	N	N	319	N	N
132	20231206	141102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14740	30	2	0.20	584244450	39784	71.08	14650	14850	14570	19120	10300	14710	14685.41	2.39	0	6685	15196	14952	14756	14512	14316	15075	14635	96	4410	500	10290	10	1	19154328	2823	60.66	13.81	12	0.21	243.00	1067.00	39450	20230330	-62.64	13880	20231113	6.20	39450	-62.64	20230330	13880	6.20	20231113	39450	-62.64	20230330	13880	6.20	20231113	2.41	N	417010	500	95 억	457898	N	N	319	N	N
133	20231206	131050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14800	90	2	0.61	538695110	36695	65.56	14650	14850	14570	19120	10300	14710	14680.34	2.39	0	5593	15196	14952	14756	14512	14316	15075	14635	96	4410	500	10290	10	1	19154328	2835	60.91	13.87	12	0.19	243.00	1067.00	39450	20230330	-62.48	13880	20231113	6.63	39450	-62.48	20230330	13880	6.63	20231113	39450	-62.48	20230330	13880	6.63	20231113	2.41	N	417010	500	95 억	457898	N	N	319	N	N
134	20231206	121039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14760	50	2	0.34	479715840	32717	58.45	14650	14810	14570	19120	10300	14710	14662.59	2.39	0	5595	15196	14952	14756	14512	14316	15075	14635	96	4410	500	10290	10	1	19154328	2827	60.74	13.83	12	0.17	243.00	1067.00	39450	20230330	-62.59	13880	20231113	6.34	39450	-62.59	20230330	13880	6.34	20231113	39450	-62.59	20230330	13880	6.34	20231113	2.41	N	417010	500	95 억	457898	N	N	319	N	N
135	20231206	111104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14740	30	2	0.20	393067690	26847	47.97	14650	14800	14570	19120	10300	14710	14641.03	2.39	0	2886	15196	14952	14756	14512	14316	15075	14635	96	4410	500	10290	10	1	19154328	2823	60.66	13.81	12	0.14	243.00	1067.00	39450	20230330	-62.64	13880	20231113	6.20	39450	-62.64	20230330	13880	6.20	20231113	39450	-62.64	20230330	13880	6.20	20231113	2.41	N	417010	500	95 억	457898	N	N	319	N	N
136	20231206	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14650	-60	5	-0.41	254260780	17364	31.02	14650	14790	14570	19120	10300	14710	14642.98	2.39	0	-833	15196	14952	14756	14512	14316	15075	14635	96	4410	500	10290	10	1	19154328	2806	60.29	13.73	12	0.09	243.00	1067.00	39450	20230330	-62.86	13880	20231113	5.55	39450	-62.86	20230330	13880	5.55	20231113	39450	-62.86	20230330	13880	5.55	20231113	2.41	N	417010	500	95 억	457898	N	N	319	N	N
137	20231206	091055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14700	-10	5	-0.07	79067300	5396	9.64	14650	14770	14570	19120	10300	14710	14652.95	2.39	0	-264	15196	14952	14756	14512	14316	15075	14635	96	4410	500	10290	10	1	19154328	2816	60.49	13.78	12	0.03	243.00	1067.00	39450	20230330	-62.74	13880	20231113	5.91	39450	-62.74	20230330	13880	5.91	20231113	39450	-62.74	20230330	13880	5.91	20231113	2.41	N	417010	500	95 억	457898	N	N	319	N	N
138	20231205	161056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14710	-70	5	-0.47	809308050	54574	53.88	14650	15000	14560	19210	10350	14780	14829.71	2.41	0	-4072	15326	15052	14866	14592	14406	14960	14500	96	4430	500	10340	10	1	19154328	2818	60.53	13.79	12	0.28	243.00	1067.00	39450	20230330	-62.71	13880	20231113	5.98	39450	-62.71	20230330	13880	5.98	20231113	39450	-62.71	20230330	13880	5.98	20231113	2.37	N	417010	500	95 억	461970	N	N	319	N	N
139	20231205	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14770	-10	5	-0.07	790882710	53323	52.64	14650	15000	14560	19210	10350	14780	14831.92	2.41	0	-3891	15326	15052	14866	14592	14406	14960	14500	96	4430	500	10340	10	1	19154328	2829	60.78	13.84	12	0.28	243.00	1067.00	39450	20230330	-62.56	13880	20231113	6.41	39450	-62.56	20230330	13880	6.41	20231113	39450	-62.56	20230330	13880	6.41	20231113	2.37	N	417010	500	95 억	461970	N	N	102	N	N
140	20231205	141051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14860	80	2	0.54	590488030	39784	39.28	14650	15000	14560	19210	10350	14780	14842.35	2.41	0	1833	15326	15052	14866	14592	14406	14960	14500	96	4430	500	10340	10	1	19154328	2846	61.15	13.93	12	0.21	243.00	1067.00	39450	20230330	-62.33	13880	20231113	7.06	39450	-62.33	20230330	13880	7.06	20231113	39450	-62.33	20230330	13880	7.06	20231113	2.37	N	417010	500	95 억	461970	N	N	102	N	N
141	20231205	131048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14920	140	2	0.95	499489520	33678	33.25	14650	15000	14560	19210	10350	14780	14831.33	2.41	0	3403	15326	15052	14866	14592	14406	14960	14500	96	4430	500	10340	10	1	19154328	2858	61.40	13.98	12	0.18	243.00	1067.00	39450	20230330	-62.18	13880	20231113	7.49	39450	-62.18	20230330	13880	7.49	20231113	39450	-62.18	20230330	13880	7.49	20231113	2.37	N	417010	500	95 억	461970	N	N	102	N	N
142	20231205	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14890	110	2	0.74	416609430	28109	27.75	14650	15000	14560	19210	10350	14780	14821.21	2.41	0	4359	15326	15052	14866	14592	14406	14960	14500	96	4430	500	10340	10	1	19154328	2852	61.28	13.96	12	0.15	243.00	1067.00	39450	20230330	-62.26	13880	20231113	7.28	39450	-62.26	20230330	13880	7.28	20231113	39450	-62.26	20230330	13880	7.28	20231113	2.37	N	417010	500	95 억	461970	N	N	102	N	N
143	20231205	111045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14910	130	2	0.88	362826630	24491	24.18	14650	15000	14560	19210	10350	14780	14814.69	2.41	0	4446	15326	15052	14866	14592	14406	14960	14500	96	4430	500	10340	10	1	19154328	2856	61.36	13.97	12	0.13	243.00	1067.00	39450	20230330	-62.21	13880	20231113	7.42	39450	-62.21	20230330	13880	7.42	20231113	39450	-62.21	20230330	13880	7.42	20231113	2.37	N	417010	500	95 억	461970	N	N	102	N	N
144	20231205	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14880	100	2	0.68	232977800	15786	15.58	14650	14930	14560	19210	10350	14780	14758.51	2.41	0	1128	15326	15052	14866	14592	14406	14960	14500	96	4430	500	10340	10	1	19154328	2850	61.23	13.95	12	0.08	243.00	1067.00	39450	20230330	-62.28	13880	20231113	7.20	39450	-62.28	20230330	13880	7.20	20231113	39450	-62.28	20230330	13880	7.20	20231113	2.37	N	417010	500	95 억	461970	N	N	102	N	N
145	20231205	091045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14580	-200	5	-1.35	50836750	3480	3.44	14650	14770	14560	19210	10350	14780	14608.26	2.41	0	-1426	15326	15052	14866	14592	14406	14960	14500	96	4430	500	10340	10	1	19154328	2793	60.00	13.66	12	0.02	243.00	1067.00	39450	20230330	-63.04	13880	20231113	5.04	39450	-63.04	20230330	13880	5.04	20231113	39450	-63.04	20230330	13880	5.04	20231113	2.37	N	417010	500	95 억	461970	N	N	102	N	N
146	20231204	161042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14780	-240	5	-1.60	1495702040	100679	130.63	14920	15140	14680	19520	10520	15020	14856.17	2.41	0	-14729	15746	15382	15186	14822	14626	15285	14725	96	4500	500	10510	10	1	19154328	2831	60.82	13.85	12	0.53	243.00	1067.00	39450	20230330	-62.53	13880	20231113	6.48	39450	-62.53	20230330	13880	6.48	20231113	39450	-62.53	20230330	13880	6.48	20231113	2.39	N	417010	500	95 억	462529	N	N	102	N	N
147	20231204	151044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14780	-240	5	-1.60	1438763380	96828	125.63	14920	15140	14680	19520	10520	15020	14858.96	2.41	0	-15090	15746	15382	15186	14822	14626	15285	14725	96	4500	500	10510	10	1	19154328	2831	60.82	13.85	12	0.51	243.00	1067.00	39450	20230330	-62.53	13880	20231113	6.48	39450	-62.53	20230330	13880	6.48	20231113	39450	-62.53	20230330	13880	6.48	20231113	2.39	N	417010	500	95 억	462529	N	N	113	N	N
148	20231204	141036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14740	-280	5	-1.86	1271945170	85504	110.94	14920	15140	14680	19520	10520	15020	14875.86	2.41	0	-18417	15746	15382	15186	14822	14626	15285	14725	96	4500	500	10510	10	1	19154328	2823	60.66	13.81	12	0.45	243.00	1067.00	39450	20230330	-62.64	13880	20231113	6.20	39450	-62.64	20230330	13880	6.20	20231113	39450	-62.64	20230330	13880	6.20	20231113	2.39	N	417010	500	95 억	462529	N	N	113	N	N
149	20231204	131036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14690	-330	5	-2.20	1194247290	80228	104.10	14920	15140	14680	19520	10520	15020	14885.67	2.41	0	-18358	15746	15382	15186	14822	14626	15285	14725	96	4500	500	10510	10	1	19154328	2814	60.45	13.77	12	0.42	243.00	1067.00	39450	20230330	-62.76	13880	20231113	5.84	39450	-62.76	20230330	13880	5.84	20231113	39450	-62.76	20230330	13880	5.84	20231113	2.39	N	417010	500	95 억	462529	N	N	113	N	N
150	20231204	121037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14750	-270	5	-1.80	1007226690	67516	87.60	14920	15140	14730	19520	10520	15020	14918.34	2.41	0	-13013	15746	15382	15186	14822	14626	15285	14725	96	4500	500	10510	10	1	19154328	2825	60.70	13.82	12	0.35	243.00	1067.00	39450	20230330	-62.61	13880	20231113	6.27	39450	-62.61	20230330	13880	6.27	20231113	39450	-62.61	20230330	13880	6.27	20231113	2.39	N	417010	500	95 억	462529	N	N	113	N	N
151	20231204	111040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14880	-140	5	-0.93	752380900	50279	65.24	14920	15140	14860	19520	10520	15020	14964.12	2.41	0	-6033	15746	15382	15186	14822	14626	15285	14725	96	4500	500	10510	10	1	19154328	2850	61.23	13.95	12	0.26	243.00	1067.00	39450	20230330	-62.28	13880	20231113	7.20	39450	-62.28	20230330	13880	7.20	20231113	39450	-62.28	20230330	13880	7.20	20231113	2.39	N	417010	500	95 억	462529	N	N	113	N	N
152	20231204	101037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15080	60	2	0.40	476253170	31770	41.22	14920	15140	14900	19520	10520	15020	14990.66	2.41	0	8022	15746	15382	15186	14822	14626	15285	14725	96	4500	500	10510	10	1	19154328	2888	62.06	14.13	12	0.17	243.00	1067.00	39450	20230330	-61.77	13880	20231113	8.65	39450	-61.77	20230330	13880	8.65	20231113	39450	-61.77	20230330	13880	8.65	20231113	2.39	N	417010	500	95 억	462529	N	N	113	N	N
153	20231204	091037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14910	-110	5	-0.73	151778250	10148	13.17	14920	15050	14910	19520	10520	15020	14956.47	2.41	0	2313	15746	15382	15186	14822	14626	15285	14725	96	4500	500	10510	10	1	19154328	2856	61.36	13.97	12	0.05	243.00	1067.00	39450	20230330	-62.21	13880	20231113	7.42	39450	-62.21	20230330	13880	7.42	20231113	39450	-62.21	20230330	13880	7.42	20231113	2.39	N	417010	500	95 억	462529	N	N	113	N	N
154	20231201	161037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15020	-540	5	-3.47	1168308920	76930	105.76	15400	15550	14990	20200	10900	15560	15186.18	2.53	0	-22331	15966	15762	15546	15342	15126	15865	15445	96	4640	500	10890	10	1	19154328	2877	61.81	14.08	12	0.40	243.00	1067.00	39450	20230330	-61.93	13880	20231113	8.21	39450	-61.93	20230330	13880	8.21	20231113	39450	-61.93	20230330	13880	8.21	20231113	2.36	N	417010	500	95 억	484843	N	N	113	N	N
155	20231201	151035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15030	-530	5	-3.41	1128928370	74310	102.16	15400	15550	14990	20200	10900	15560	15191.62	2.53	0	-21505	15966	15762	15546	15342	15126	15865	15445	96	4640	500	10890	10	1	19154328	2879	61.85	14.09	12	0.39	243.00	1067.00	39450	20230330	-61.90	13880	20231113	8.29	39450	-61.90	20230330	13880	8.29	20231113	39450	-61.90	20230330	13880	8.29	20231113	2.36	N	417010	500	95 억	484843	N	N	323	N	N
156	20231201	141033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15010	-550	5	-3.53	985553320	64769	89.05	15400	15550	14990	20200	10900	15560	15215.87	2.53	0	-20324	15966	15762	15546	15342	15126	15865	15445	96	4640	500	10890	10	1	19154328	2875	61.77	14.07	12	0.34	243.00	1067.00	39450	20230330	-61.95	13880	20231113	8.14	39450	-61.95	20230330	13880	8.14	20231113	39450	-61.95	20230330	13880	8.14	20231113	2.36	N	417010	500	95 억	484843	N	N	323	N	N
157	20231201	131037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15070	-490	5	-3.15	845045860	55418	76.19	15400	15550	15020	20200	10900	15560	15247.98	2.53	0	-17387	15966	15762	15546	15342	15126	15865	15445	96	4640	500	10890	10	1	19154328	2887	62.02	14.12	12	0.29	243.00	1067.00	39450	20230330	-61.80	13880	20231113	8.57	39450	-61.80	20230330	13880	8.57	20231113	39450	-61.80	20230330	13880	8.57	20231113	2.36	N	417010	500	95 억	484843	N	N	323	N	N
158	20231201	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15170	-390	5	-2.51	663710090	43418	59.69	15400	15550	15120	20200	10900	15560	15285.84	2.53	0	-12357	15966	15762	15546	15342	15126	15865	15445	96	4640	500	10890	10	1	19154328	2906	62.43	14.22	12	0.23	243.00	1067.00	39450	20230330	-61.55	13880	20231113	9.29	39450	-61.55	20230330	13880	9.29	20231113	39450	-61.55	20230330	13880	9.29	20231113	2.36	N	417010	500	95 억	484843	N	N	323	N	N
159	20231201	111036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15270	-290	5	-1.86	543763900	35530	48.85	15400	15550	15120	20200	10900	15560	15303.59	2.53	0	-8386	15966	15762	15546	15342	15126	15865	15445	96	4640	500	10890	10	1	19154328	2925	62.84	14.31	12	0.19	243.00	1067.00	39450	20230330	-61.29	13880	20231113	10.01	39450	-61.29	20230330	13880	10.01	20231113	39450	-61.29	20230330	13880	10.01	20231113	2.36	N	417010	500	95 억	484843	N	N	323	N	N
160	20231201	101045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15220	-340	5	-2.19	395914520	25840	35.53	15400	15550	15120	20200	10900	15560	15320.78	2.53	0	-8356	15966	15762	15546	15342	15126	15865	15445	96	4640	500	10890	10	1	19154328	2915	62.63	14.26	12	0.13	243.00	1067.00	39450	20230330	-61.42	13880	20231113	9.65	39450	-61.42	20230330	13880	9.65	20231113	39450	-61.42	20230330	13880	9.65	20231113	2.36	N	417010	500	95 억	484843	N	N	323	N	N
161	20231201	091033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15530	-30	5	-0.19	79432790	5149	7.08	15400	15550	15390	20200	10900	15560	15424.01	2.53	0	-348	15966	15762	15546	15342	15126	15865	15445	96	4640	500	10890	10	1	19154328	2975	63.91	14.55	12	0.03	243.00	1067.00	39450	20230330	-60.63	13880	20231113	11.89	39450	-60.63	20230330	13880	11.89	20231113	39450	-60.63	20230330	13880	11.89	20231113	2.36	N	417010	500	95 억	484843	N	N	323	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History