KissMeData/290670/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161219	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	32200	-500	5	-1.53	1327562650	40938	62.57	32650	32950	32000	42500	22900	32700	32429.77	1.03	-5484	-5000	34066	33382	32266	31582	30466	33725	31925	39	9800	500	23540	50	1	7857660	2530	11.51	2.76	12	0.52	2797.00	11655.00	96200	20230322	-66.53	25400	20231031	26.77	96200	-66.53	20230322	25400	26.77	20231031	96200	-66.53	20230322	25400	26.77	20231031	4.34	N	290670	500	39 억	80973	N	N	6	N	N
3	20231229	151204	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	32200	-500	5	-1.53	1327562650	40938	62.57	32650	32950	32000	42500	22900	32700	32429.77	1.03	-5484	-5000	34066	33382	32266	31582	30466	33725	31925	39	9800	500	23540	50	1	7857660	2530	11.51	2.76	12	0.52	2797.00	11655.00	96200	20230322	-66.53	25400	20231031	26.77	96200	-66.53	20230322	25400	26.77	20231031	96200	-66.53	20230322	25400	26.77	20231031	4.34	N	290670	500	39 억	80973	N	N	6	N	N
4	20231229	141203	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	32200	-500	5	-1.53	1327562650	40938	62.57	32650	32950	32000	42500	22900	32700	32429.77	1.03	-5484	-5000	34066	33382	32266	31582	30466	33725	31925	39	9800	500	23540	50	1	7857660	2530	11.51	2.76	12	0.52	2797.00	11655.00	96200	20230322	-66.53	25400	20231031	26.77	96200	-66.53	20230322	25400	26.77	20231031	96200	-66.53	20230322	25400	26.77	20231031	4.34	N	290670	500	39 억	80973	N	N	6	N	N
5	20231229	131204	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	32200	-500	5	-1.53	1327562650	40938	62.57	32650	32950	32000	42500	22900	32700	32429.77	1.03	-5484	-5000	34066	33382	32266	31582	30466	33725	31925	39	9800	500	23540	50	1	7857660	2530	11.51	2.76	12	0.52	2797.00	11655.00	96200	20230322	-66.53	25400	20231031	26.77	96200	-66.53	20230322	25400	26.77	20231031	96200	-66.53	20230322	25400	26.77	20231031	4.34	N	290670	500	39 억	80973	N	N	6	N	N
6	20231229	121207	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	32200	-500	5	-1.53	1327562650	40938	62.57	32650	32950	32000	42500	22900	32700	32429.77	1.03	-5484	-5000	34066	33382	32266	31582	30466	33725	31925	39	9800	500	23540	50	1	7857660	2530	11.51	2.76	12	0.52	2797.00	11655.00	96200	20230322	-66.53	25400	20231031	26.77	96200	-66.53	20230322	25400	26.77	20231031	96200	-66.53	20230322	25400	26.77	20231031	4.34	N	290670	500	39 억	80973	N	N	6	N	N
7	20231229	111112	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	32200	-500	5	-1.53	1327562650	40938	62.57	32650	32950	32000	42500	22900	32700	32429.77	1.03	-5484	-5000	34066	33382	32266	31582	30466	33725	31925	39	9800	500	23540	50	1	7857660	2530	11.51	2.76	12	0.52	2797.00	11655.00	96200	20230322	-66.53	25400	20231031	26.77	96200	-66.53	20230322	25400	26.77	20231031	96200	-66.53	20230322	25400	26.77	20231031	4.34	N	290670	500	39 억	80973	N	N	6	N	N
8	20231229	101125	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	32200	-500	5	-1.53	1327562650	40938	62.57	32650	32950	32000	42500	22900	32700	32429.77	1.03	-5484	-5000	34066	33382	32266	31582	30466	33725	31925	39	9800	500	23540	50	1	7857660	2530	11.51	2.76	12	0.52	2797.00	11655.00	96200	20230322	-66.53	25400	20231031	26.77	96200	-66.53	20230322	25400	26.77	20231031	96200	-66.53	20230322	25400	26.77	20231031	4.34	N	290670	500	39 억	80973	N	N	6	N	N
9	20231229	091123	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	32200	-500	5	-1.53	1327562650	40938	62.57	32650	32950	32000	42500	22900	32700	32429.77	1.03	-5484	-5000	34066	33382	32266	31582	30466	33725	31925	39	9800	500	23540	50	1	7857660	2530	11.51	2.76	12	0.52	2797.00	11655.00	96200	20230322	-66.53	25400	20231031	26.77	96200	-66.53	20230322	25400	26.77	20231031	96200	-66.53	20230322	25400	26.77	20231031	4.34	N	290670	500	39 억	80973	N	N	6	N	N
10	20231228	161111	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32200	-500	5	-1.53	1317000000	40611	62.07	32650	32950	32000	42500	22900	32700	32429.77	1.10	0	-5000	34066	33382	32266	31582	30466	33725	31925	39	9800	500	23540	50	1	7857660	2530	11.51	2.76	12	0.52	2797.00	11655.00	96200	20230322	-66.53	25400	20231031	26.77	96200	-66.53	20230322	25400	26.77	20231031	96200	-66.53	20230322	25400	26.77	20231031	4.34	N	290670	500	39 억	86457	N	N	6	N	N
11	20231228	151120	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32200	-500	5	-1.53	1232208400	37978	58.04	32650	32950	32000	42500	22900	32700	32445.25	1.10	0	-4506	34066	33382	32266	31582	30466	33725	31925	39	9800	500	23540	50	1	7857660	2530	11.51	2.76	12	0.48	2797.00	11655.00	96200	20230322	-66.53	25400	20231031	26.77	96200	-66.53	20230322	25400	26.77	20231031	96200	-66.53	20230322	25400	26.77	20231031	4.34	N	290670	500	39 억	86457	N	N	6	N	N
12	20231228	141110	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32250	-450	5	-1.38	1122994700	34588	52.86	32650	32950	32000	42500	22900	32700	32467.68	1.10	0	-3145	34066	33382	32266	31582	30466	33725	31925	39	9800	500	23540	50	1	7857660	2534	11.53	2.77	12	0.44	2797.00	11655.00	96200	20230322	-66.48	25400	20231031	26.97	96200	-66.48	20230322	25400	26.97	20231031	96200	-66.48	20230322	25400	26.97	20231031	4.34	N	290670	500	39 억	86457	N	N	6	N	N
13	20231228	131110	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32350	-350	5	-1.07	898191050	27616	42.21	32650	32950	32000	42500	22900	32700	32524.23	1.10	0	-656	34066	33382	32266	31582	30466	33725	31925	39	9800	500	23540	50	1	7857660	2542	11.57	2.78	12	0.35	2797.00	11655.00	96200	20230322	-66.37	25400	20231031	27.36	96200	-66.37	20230322	25400	27.36	20231031	96200	-66.37	20230322	25400	27.36	20231031	4.34	N	290670	500	39 억	86457	N	N	6	N	N
14	20231228	121114	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32350	-350	5	-1.07	868158600	26688	40.79	32650	32950	32000	42500	22900	32700	32529.85	1.10	0	-610	34066	33382	32266	31582	30466	33725	31925	39	9800	500	23540	50	1	7857660	2542	11.57	2.78	12	0.34	2797.00	11655.00	96200	20230322	-66.37	25400	20231031	27.36	96200	-66.37	20230322	25400	27.36	20231031	96200	-66.37	20230322	25400	27.36	20231031	4.34	N	290670	500	39 억	86457	N	N	6	N	N
15	20231228	111117	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32400	-300	5	-0.92	786038950	24148	36.91	32650	32950	32000	42500	22900	32700	32550.82	1.10	0	-620	34066	33382	32266	31582	30466	33725	31925	39	9800	500	23540	50	1	7857660	2546	11.58	2.78	12	0.31	2797.00	11655.00	96200	20230322	-66.32	25400	20231031	27.56	96200	-66.32	20230322	25400	27.56	20231031	96200	-66.32	20230322	25400	27.56	20231031	4.34	N	290670	500	39 억	86457	N	N	6	N	N
16	20231228	101112	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32500	-200	5	-0.61	583308200	17879	27.33	32650	32950	32000	42500	22900	32700	32625.28	1.10	0	-1530	34066	33382	32266	31582	30466	33725	31925	39	9800	500	23540	50	1	7857660	2554	11.62	2.79	12	0.23	2797.00	11655.00	96200	20230322	-66.22	25400	20231031	27.95	96200	-66.22	20230322	25400	27.95	20231031	96200	-66.22	20230322	25400	27.95	20231031	4.34	N	290670	500	39 억	86457	N	N	6	N	N
17	20231228	091116	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32500	-200	5	-0.61	216756500	6657	10.17	32650	32850	32000	42500	22900	32700	32560.46	1.10	0	-1563	34066	33382	32266	31582	30466	33725	31925	39	9800	500	23540	50	1	7857660	2554	11.62	2.79	12	0.08	2797.00	11655.00	96200	20230322	-66.22	25400	20231031	27.95	96200	-66.22	20230322	25400	27.95	20231031	96200	-66.22	20230322	25400	27.95	20231031	4.34	N	290670	500	39 억	86457	N	N	6	N	N
18	20231227	161100	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32700	1550	2	4.98	1934903650	59925	93.51	31150	32950	31150	40450	21850	31150	32287.01	1.00	-32	8033	32983	32066	31583	30666	30183	31825	30425	39	9300	500	22420	50	1	7857660	2569	11.69	2.81	12	0.76	2797.00	11655.00	96200	20230322	-66.01	25400	20231031	28.74	96200	-66.01	20230322	25400	28.74	20231031	96200	-66.01	20230322	25400	28.74	20231031	4.38	N	290670	500	39 억	78528	N	N	6	N	N
19	20231227	151117	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32600	1450	2	4.65	1770594850	54904	85.67	31150	32950	31150	40450	21850	31150	32248.92	1.00	-32	9040	32983	32066	31583	30666	30183	31825	30425	39	9300	500	22420	50	1	7857660	2562	11.66	2.80	12	0.70	2797.00	11655.00	96200	20230322	-66.11	25400	20231031	28.35	96200	-66.11	20230322	25400	28.35	20231031	96200	-66.11	20230322	25400	28.35	20231031	4.38	N	290670	500	39 억	78528	N	N	0	N	N
20	20231227	141111	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32900	1750	2	5.62	1495074500	46494	72.55	31150	32950	31150	40450	21850	31150	32156.29	1.00	-32	8558	32983	32066	31583	30666	30183	31825	30425	39	9300	500	22420	50	1	7857660	2585	11.76	2.82	12	0.59	2797.00	11655.00	96200	20230322	-65.80	25400	20231031	29.53	96200	-65.80	20230322	25400	29.53	20231031	96200	-65.80	20230322	25400	29.53	20231031	4.38	N	290670	500	39 억	78528	N	N	0	N	N
21	20231227	131103	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32200	1050	2	3.37	1149814300	35908	56.03	31150	32550	31150	40450	21850	31150	32021.12	1.00	-32	7393	32983	32066	31583	30666	30183	31825	30425	39	9300	500	22420	50	1	7857660	2530	11.51	2.76	12	0.46	2797.00	11655.00	96200	20230322	-66.53	25400	20231031	26.77	96200	-66.53	20230322	25400	26.77	20231031	96200	-66.53	20230322	25400	26.77	20231031	4.38	N	290670	500	39 억	78528	N	N	0	N	N
22	20231227	121104	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32300	1150	2	3.69	934086100	29249	45.64	31150	32300	31150	40450	21850	31150	31935.66	1.00	-32	4684	32983	32066	31583	30666	30183	31825	30425	39	9300	500	22420	50	1	7857660	2538	11.55	2.77	12	0.37	2797.00	11655.00	96200	20230322	-66.42	25400	20231031	27.17	96200	-66.42	20230322	25400	27.17	20231031	96200	-66.42	20230322	25400	27.17	20231031	4.38	N	290670	500	39 억	78528	N	N	0	N	N
23	20231227	111113	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31900	750	2	2.41	626700250	19689	30.72	31150	32250	31150	40450	21850	31150	31829.97	1.00	-32	3402	32983	32066	31583	30666	30183	31825	30425	39	9300	500	22420	50	1	7857660	2507	11.41	2.74	12	0.25	2797.00	11655.00	96200	20230322	-66.84	25400	20231031	25.59	96200	-66.84	20230322	25400	25.59	20231031	96200	-66.84	20230322	25400	25.59	20231031	4.38	N	290670	500	39 억	78528	N	N	0	N	N
24	20231227	101111	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32150	1000	2	3.21	514827500	16191	25.26	31150	32200	31150	40450	21850	31150	31797.14	1.00	-32	4064	32983	32066	31583	30666	30183	31825	30425	39	9300	500	22420	50	1	7857660	2526	11.49	2.76	12	0.21	2797.00	11655.00	96200	20230322	-66.58	25400	20231031	26.57	96200	-66.58	20230322	25400	26.57	20231031	96200	-66.58	20230322	25400	26.57	20231031	4.38	N	290670	500	39 억	78528	N	N	0	N	N
25	20231227	091114	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31850	700	2	2.25	99084050	3136	4.89	31150	31950	31150	40450	21850	31150	31595.68	1.00	-32	1179	32983	32066	31583	30666	30183	31825	30425	39	9300	500	22420	50	1	7857660	2503	11.39	2.73	12	0.04	2797.00	11655.00	96200	20230322	-66.89	25400	20231031	25.39	96200	-66.89	20230322	25400	25.39	20231031	96200	-66.89	20230322	25400	25.39	20231031	4.38	N	290670	500	39 억	78528	N	N	0	N	N
26	20231226	161112	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31150	-1550	5	-4.74	2006962750	63580	81.27	32450	32500	31100	42500	22900	32700	31566.50	0.96	0	3280	34333	33516	33033	32216	31733	33275	31975	39	9800	500	23540	50	1	7857660	2448	11.14	2.67	12	0.81	2797.00	11655.00	96200	20230322	-67.62	25400	20231031	22.64	96200	-67.62	20230322	25400	22.64	20231031	96200	-67.62	20230322	25400	22.64	20231031	4.31	N	290670	500	39 억	75215	N	N	7	N	N
27	20231226	151112	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31300	-1400	5	-4.28	1737871700	54955	70.25	32450	32500	31200	42500	22900	32700	31623.21	0.96	0	1587	34333	33516	33033	32216	31733	33275	31975	39	9800	500	23540	50	1	7857660	2459	11.19	2.69	12	0.70	2797.00	11655.00	96200	20230322	-67.46	25400	20231031	23.23	96200	-67.46	20230322	25400	23.23	20231031	96200	-67.46	20230322	25400	23.23	20231031	4.31	N	290670	500	39 억	75215	N	N	7	N	N
28	20231226	141114	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31400	-1300	5	-3.98	1535426450	48499	61.99	32450	32500	31200	42500	22900	32700	31658.57	0.96	0	1243	34333	33516	33033	32216	31733	33275	31975	39	9800	500	23540	50	1	7857660	2467	11.23	2.69	12	0.62	2797.00	11655.00	96200	20230322	-67.36	25400	20231031	23.62	96200	-67.36	20230322	25400	23.62	20231031	96200	-67.36	20230322	25400	23.62	20231031	4.31	N	290670	500	39 억	75215	N	N	7	N	N
29	20231226	131112	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31350	-1350	5	-4.13	1440947150	45486	58.14	32450	32500	31200	42500	22900	32700	31678.53	0.96	0	694	34333	33516	33033	32216	31733	33275	31975	39	9800	500	23540	50	1	7857660	2463	11.21	2.69	12	0.58	2797.00	11655.00	96200	20230322	-67.41	25400	20231031	23.43	96200	-67.41	20230322	25400	23.43	20231031	96200	-67.41	20230322	25400	23.43	20231031	4.31	N	290670	500	39 억	75215	N	N	7	N	N
30	20231226	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31650	-1050	5	-3.21	1140027350	35901	45.89	32450	32500	31350	42500	22900	32700	31754.30	0.96	0	1916	34333	33516	33033	32216	31733	33275	31975	39	9800	500	23540	50	1	7857660	2487	11.32	2.72	12	0.46	2797.00	11655.00	96200	20230322	-67.10	25400	20231031	24.61	96200	-67.10	20230322	25400	24.61	20231031	96200	-67.10	20230322	25400	24.61	20231031	4.31	N	290670	500	39 억	75215	N	N	7	N	N
31	20231226	111116	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31500	-1200	5	-3.67	1051056500	33091	42.30	32450	32500	31350	42500	22900	32700	31762.13	0.96	0	2292	34333	33516	33033	32216	31733	33275	31975	39	9800	500	23540	50	1	7857660	2475	11.26	2.70	12	0.42	2797.00	11655.00	96200	20230322	-67.26	25400	20231031	24.02	96200	-67.26	20230322	25400	24.02	20231031	96200	-67.26	20230322	25400	24.02	20231031	4.31	N	290670	500	39 억	75215	N	N	7	N	N
32	20231226	101110	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31500	-1200	5	-3.67	834268550	26197	33.49	32450	32500	31450	42500	22900	32700	31845.40	0.96	0	1811	34333	33516	33033	32216	31733	33275	31975	39	9800	500	23540	50	1	7857660	2475	11.26	2.70	12	0.33	2797.00	11655.00	96200	20230322	-67.26	25400	20231031	24.02	96200	-67.26	20230322	25400	24.02	20231031	96200	-67.26	20230322	25400	24.02	20231031	4.31	N	290670	500	39 억	75215	N	N	7	N	N
33	20231226	091112	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32000	-700	5	-2.14	287344400	8949	11.44	32450	32500	31850	42500	22900	32700	32107.98	0.96	0	564	34333	33516	33033	32216	31733	33275	31975	39	9800	500	23540	50	1	7857660	2514	11.44	2.75	12	0.11	2797.00	11655.00	96200	20230322	-66.74	25400	20231031	25.98	96200	-66.74	20230322	25400	25.98	20231031	96200	-66.74	20230322	25400	25.98	20231031	4.31	N	290670	500	39 억	75215	N	N	7	N	N
34	20231222	161055	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32700	-250	5	-0.76	2574404750	77726	118.55	33400	33850	32550	42800	23100	32950	33122.06	1.12	103	-12686	34416	33682	32716	31982	31016	34050	32350	39	9850	500	23720	50	1	7857660	2569	11.69	2.81	12	0.99	2797.00	11655.00	96200	20230322	-66.01	25400	20231031	28.74	96200	-66.01	20230322	25400	28.74	20231031	96200	-66.01	20230322	25400	28.74	20231031	4.23	N	290670	500	39 억	87848	N	N	6	N	N
35	20231222	151053	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32600	-350	5	-1.06	2441337300	73648	112.33	33400	33850	32600	42800	23100	32950	33148.75	1.12	103	-11729	34416	33682	32716	31982	31016	34050	32350	39	9850	500	23720	50	1	7857660	2562	11.66	2.80	12	0.94	2797.00	11655.00	96200	20230322	-66.11	25400	20231031	28.35	96200	-66.11	20230322	25400	28.35	20231031	96200	-66.11	20230322	25400	28.35	20231031	4.23	N	290670	500	39 억	87848	N	N	95	N	N
36	20231222	141051	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32950	0	3	0.00	2028630200	61046	93.11	33400	33850	32800	42800	23100	32950	33231.22	1.12	103	-8500	34416	33682	32716	31982	31016	34050	32350	39	9850	500	23720	50	1	7857660	2589	11.78	2.83	12	0.78	2797.00	11655.00	96200	20230322	-65.75	25400	20231031	29.72	96200	-65.75	20230322	25400	29.72	20231031	96200	-65.75	20230322	25400	29.72	20231031	4.23	N	290670	500	39 억	87848	N	N	95	N	N
37	20231222	131051	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32850	-100	5	-0.30	1858323800	55875	85.22	33400	33850	32800	42800	23100	32950	33258.65	1.12	103	-5998	34416	33682	32716	31982	31016	34050	32350	39	9850	500	23720	50	1	7857660	2581	11.74	2.82	12	0.71	2797.00	11655.00	96200	20230322	-65.85	25400	20231031	29.33	96200	-65.85	20230322	25400	29.33	20231031	96200	-65.85	20230322	25400	29.33	20231031	4.23	N	290670	500	39 억	87848	N	N	95	N	N
38	20231222	121051	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33100	150	2	0.46	1674077150	50284	76.70	33400	33850	32800	42800	23100	32950	33292.52	1.12	103	-4806	34416	33682	32716	31982	31016	34050	32350	39	9850	500	23720	50	1	7857660	2601	11.83	2.84	12	0.64	2797.00	11655.00	96200	20230322	-65.59	25400	20231031	30.31	96200	-65.59	20230322	25400	30.31	20231031	96200	-65.59	20230322	25400	30.31	20231031	4.23	N	290670	500	39 억	87848	N	N	95	N	N
39	20231222	111049	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33000	50	2	0.15	1436753250	43085	65.72	33400	33850	32800	42800	23100	32950	33347.05	1.12	103	-2738	34416	33682	32716	31982	31016	34050	32350	39	9850	500	23720	50	1	7857660	2593	11.80	2.83	12	0.55	2797.00	11655.00	96200	20230322	-65.70	25400	20231031	29.92	96200	-65.70	20230322	25400	29.92	20231031	96200	-65.70	20230322	25400	29.92	20231031	4.23	N	290670	500	39 억	87848	N	N	95	N	N
40	20231222	101045	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32950	0	3	0.00	1204973850	36050	54.99	33400	33850	32800	42800	23100	32950	33425.22	1.12	103	-626	34416	33682	32716	31982	31016	34050	32350	39	9850	500	23720	50	1	7857660	2589	11.78	2.83	12	0.46	2797.00	11655.00	96200	20230322	-65.75	25400	20231031	29.72	96200	-65.75	20230322	25400	29.72	20231031	96200	-65.75	20230322	25400	29.72	20231031	4.23	N	290670	500	39 억	87848	N	N	95	N	N
41	20231222	091050	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33700	750	2	2.28	508477450	15093	23.02	33400	33850	33400	42800	23100	32950	33690.16	1.12	103	-1131	34416	33682	32716	31982	31016	34050	32350	39	9850	500	23720	50	1	7857660	2648	12.05	2.89	12	0.19	2797.00	11655.00	96200	20230322	-64.97	25400	20231031	32.68	96200	-64.97	20230322	25400	32.68	20231031	96200	-64.97	20230322	25400	32.68	20231031	4.23	N	290670	500	39 억	87848	N	N	95	N	N
42	20231221	161042	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32950	-250	5	-0.75	2132212750	64774	63.47	32550	33450	31750	43150	23250	33200	32916.25	1.17	50	-4585	34533	33866	33283	32616	32033	34200	32950	39	9950	500	23900	50	1	7857660	2589	11.78	2.83	12	0.82	2797.00	11655.00	96200	20230322	-65.75	25400	20231031	29.72	96200	-65.75	20230322	25400	29.72	20231031	96200	-65.75	20230322	25400	29.72	20231031	4.09	N	290670	500	39 억	92261	N	N	95	N	N
43	20231221	151047	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32950	-250	5	-0.75	1993461300	60564	59.34	32550	33450	31750	43150	23250	33200	32913.45	1.17	50	-4248	34533	33866	33283	32616	32033	34200	32950	39	9950	500	23900	50	1	7857660	2589	11.78	2.83	12	0.77	2797.00	11655.00	96200	20230322	-65.75	25400	20231031	29.72	96200	-65.75	20230322	25400	29.72	20231031	96200	-65.75	20230322	25400	29.72	20231031	4.09	N	290670	500	39 억	92261	N	N	8	N	N
44	20231221	141043	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33300	100	2	0.30	1760195700	53513	52.43	32550	33450	31750	43150	23250	33200	32891.03	1.17	50	-3772	34533	33866	33283	32616	32033	34200	32950	39	9950	500	23900	50	1	7857660	2617	11.91	2.86	12	0.68	2797.00	11655.00	96200	20230322	-65.38	25400	20231031	31.10	96200	-65.38	20230322	25400	31.10	20231031	96200	-65.38	20230322	25400	31.10	20231031	4.09	N	290670	500	39 억	92261	N	N	8	N	N
45	20231221	131041	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33150	-50	5	-0.15	1551871750	47256	46.30	32550	33450	31750	43150	23250	33200	32837.24	1.17	50	-2832	34533	33866	33283	32616	32033	34200	32950	39	9950	500	23900	50	1	7857660	2605	11.85	2.84	12	0.60	2797.00	11655.00	96200	20230322	-65.54	25400	20231031	30.51	96200	-65.54	20230322	25400	30.51	20231031	96200	-65.54	20230322	25400	30.51	20231031	4.09	N	290670	500	39 억	92261	N	N	8	N	N
46	20231221	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32900	-300	5	-0.90	1441431050	43912	43.03	32550	33450	31750	43150	23250	33200	32822.72	1.17	50	-1465	34533	33866	33283	32616	32033	34200	32950	39	9950	500	23900	50	1	7857660	2585	11.76	2.82	12	0.56	2797.00	11655.00	96200	20230322	-65.80	25400	20231031	29.53	96200	-65.80	20230322	25400	29.53	20231031	96200	-65.80	20230322	25400	29.53	20231031	4.09	N	290670	500	39 억	92261	N	N	8	N	N
47	20231221	111048	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32700	-500	5	-1.51	1335849550	40695	39.87	32550	33450	31750	43150	23250	33200	32822.95	1.17	50	-1777	34533	33866	33283	32616	32033	34200	32950	39	9950	500	23900	50	1	7857660	2569	11.69	2.81	12	0.52	2797.00	11655.00	96200	20230322	-66.01	25400	20231031	28.74	96200	-66.01	20230322	25400	28.74	20231031	96200	-66.01	20230322	25400	28.74	20231031	4.09	N	290670	500	39 억	92261	N	N	8	N	N
48	20231221	101043	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33250	50	2	0.15	868595100	26488	25.95	32550	33450	31750	43150	23250	33200	32787.08	1.17	50	-162	34533	33866	33283	32616	32033	34200	32950	39	9950	500	23900	50	1	7857660	2613	11.89	2.85	12	0.34	2797.00	11655.00	96200	20230322	-65.44	25400	20231031	30.91	96200	-65.44	20230322	25400	30.91	20231031	96200	-65.44	20230322	25400	30.91	20231031	4.09	N	290670	500	39 억	92261	N	N	8	N	N
49	20231221	091044	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32800	-400	5	-1.20	403330400	12398	12.15	32550	32950	31750	43150	23250	33200	32514.36	1.17	50	-4	34533	33866	33283	32616	32033	34200	32950	39	9950	500	23900	50	1	7857660	2577	11.73	2.81	12	0.16	2797.00	11655.00	96200	20230322	-65.90	25400	20231031	29.13	96200	-65.90	20230322	25400	29.13	20231031	96200	-65.90	20230322	25400	29.13	20231031	4.09	N	290670	500	39 억	92261	N	N	8	N	N
50	20231220	161048	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33200	350	2	1.07	3373659050	101071	58.28	32850	33950	32700	42700	23000	32850	33379.43	1.29	102	-9340	35183	34016	32983	31816	30783	34600	32400	39	9850	500	23650	50	1	7857660	2609	11.87	2.85	12	1.29	2797.00	11655.00	96200	20230322	-65.49	25400	20231031	30.71	96200	-65.49	20230322	25400	30.71	20231031	96200	-65.49	20230322	25400	30.71	20231031	4.09	N	290670	500	39 억	101172	N	N	8	N	N
51	20231220	151139	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33250	400	2	1.22	3211413450	96188	55.47	32850	33950	32700	42700	23000	32850	33387.01	1.29	102	-8548	35183	34016	32983	31816	30783	34600	32400	39	9850	500	23650	50	1	7857660	2613	11.89	2.85	12	1.22	2797.00	11655.00	96200	20230322	-65.44	25400	20231031	30.91	96200	-65.44	20230322	25400	30.91	20231031	96200	-65.44	20230322	25400	30.91	20231031	4.09	N	290670	500	39 억	101172	N	N	46	N	N
52	20231220	141159	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33300	450	2	1.37	2806208150	84031	48.46	32850	33950	32700	42700	23000	32850	33395.11	1.29	102	-6224	35183	34016	32983	31816	30783	34600	32400	39	9850	500	23650	50	1	7857660	2617	11.91	2.86	12	1.07	2797.00	11655.00	96200	20230322	-65.38	25400	20231031	31.10	96200	-65.38	20230322	25400	31.10	20231031	96200	-65.38	20230322	25400	31.10	20231031	4.09	N	290670	500	39 억	101172	N	N	46	N	N
53	20231220	131148	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33200	350	2	1.07	2620310900	78436	45.23	32850	33950	32700	42700	23000	32850	33407.21	1.29	102	-4956	35183	34016	32983	31816	30783	34600	32400	39	9850	500	23650	50	1	7857660	2609	11.87	2.85	12	1.00	2797.00	11655.00	96200	20230322	-65.49	25400	20231031	30.71	96200	-65.49	20230322	25400	30.71	20231031	96200	-65.49	20230322	25400	30.71	20231031	4.09	N	290670	500	39 억	101172	N	N	46	N	N
54	20231220	121041	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33400	550	2	1.67	2355736850	70480	40.64	32850	33950	32700	42700	23000	32850	33424.43	1.29	102	-4454	35183	34016	32983	31816	30783	34600	32400	39	9850	500	23650	50	1	7857660	2624	11.94	2.87	12	0.90	2797.00	11655.00	96200	20230322	-65.28	25400	20231031	31.50	96200	-65.28	20230322	25400	31.50	20231031	96200	-65.28	20230322	25400	31.50	20231031	4.09	N	290670	500	39 억	101172	N	N	46	N	N
55	20231220	111045	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33550	700	2	2.13	2167702350	64864	37.40	32850	33950	32700	42700	23000	32850	33419.45	1.29	102	-4188	35183	34016	32983	31816	30783	34600	32400	39	9850	500	23650	50	1	7857660	2636	11.99	2.88	12	0.83	2797.00	11655.00	96200	20230322	-65.12	25400	20231031	32.09	96200	-65.12	20230322	25400	32.09	20231031	96200	-65.12	20230322	25400	32.09	20231031	4.09	N	290670	500	39 억	101172	N	N	46	N	N
56	20231220	101047	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33200	350	2	1.07	1719254900	51430	29.66	32850	33950	32700	42700	23000	32850	33429.37	1.29	102	-3150	35183	34016	32983	31816	30783	34600	32400	39	9850	500	23650	50	1	7857660	2609	11.87	2.85	12	0.65	2797.00	11655.00	96200	20230322	-65.49	25400	20231031	30.71	96200	-65.49	20230322	25400	30.71	20231031	96200	-65.49	20230322	25400	30.71	20231031	4.09	N	290670	500	39 억	101172	N	N	46	N	N
57	20231220	091043	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33200	350	2	1.07	251763450	7656	4.41	32850	33250	32700	42700	23000	32850	32884.60	1.29	102	1320	35183	34016	32983	31816	30783	34600	32400	39	9850	500	23650	50	1	7857660	2609	11.87	2.85	12	0.10	2797.00	11655.00	96200	20230322	-65.49	25400	20231031	30.71	96200	-65.49	20230322	25400	30.71	20231031	96200	-65.49	20230322	25400	30.71	20231031	4.09	N	290670	500	39 억	101172	N	N	46	N	N
58	20231219	161042	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32850	300	2	0.92	5708564600	171993	134.27	32700	34150	31950	42300	22800	32550	33191.55	1.36	-53	-6379	34016	33282	32666	31932	31316	33650	32300	39	9750	500	23430	50	1	7857660	2581	11.74	2.82	12	2.19	2797.00	11655.00	96200	20230322	-65.85	25400	20231031	29.33	96200	-65.85	20230322	25400	29.33	20231031	96200	-65.85	20230322	25400	29.33	20231031	4.00	N	290670	500	39 억	106915	N	N	41	N	N
59	20231219	151046	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32850	300	2	0.92	5519673300	166242	129.78	32700	34150	31950	42300	22800	32550	33202.65	1.36	-53	-5743	34016	33282	32666	31932	31316	33650	32300	39	9750	500	23430	50	1	7857660	2581	11.74	2.82	12	2.12	2797.00	11655.00	96200	20230322	-65.85	25400	20231031	29.33	96200	-65.85	20230322	25400	29.33	20231031	96200	-65.85	20230322	25400	29.33	20231031	4.00	N	290670	500	39 억	106915	N	N	134	N	N
60	20231219	141040	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32750	200	2	0.61	5163553550	155400	121.32	32700	34150	31950	42300	22800	32550	33227.51	1.36	-53	-4003	34016	33282	32666	31932	31316	33650	32300	39	9750	500	23430	50	1	7857660	2573	11.71	2.81	12	1.98	2797.00	11655.00	96200	20230322	-65.96	25400	20231031	28.94	96200	-65.96	20230322	25400	28.94	20231031	96200	-65.96	20230322	25400	28.94	20231031	4.00	N	290670	500	39 억	106915	N	N	134	N	N
61	20231219	131047	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32850	300	2	0.92	4873658350	146577	114.43	32700	34150	31950	42300	22800	32550	33249.83	1.36	-53	-2664	34016	33282	32666	31932	31316	33650	32300	39	9750	500	23430	50	1	7857660	2581	11.74	2.82	12	1.87	2797.00	11655.00	96200	20230322	-65.85	25400	20231031	29.33	96200	-65.85	20230322	25400	29.33	20231031	96200	-65.85	20230322	25400	29.33	20231031	4.00	N	290670	500	39 억	106915	N	N	134	N	N
62	20231219	121049	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32800	250	2	0.77	4495786700	135098	105.47	32700	34150	31950	42300	22800	32550	33277.98	1.36	-53	-568	34016	33282	32666	31932	31316	33650	32300	39	9750	500	23430	50	1	7857660	2577	11.73	2.81	12	1.72	2797.00	11655.00	96200	20230322	-65.90	25400	20231031	29.13	96200	-65.90	20230322	25400	29.13	20231031	96200	-65.90	20230322	25400	29.13	20231031	4.00	N	290670	500	39 억	106915	N	N	134	N	N
63	20231219	111045	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33150	600	2	1.84	3951880050	118649	92.63	32700	34150	31950	42300	22800	32550	33307.33	1.36	-53	1236	34016	33282	32666	31932	31316	33650	32300	39	9750	500	23430	50	1	7857660	2605	11.85	2.84	12	1.51	2797.00	11655.00	96200	20230322	-65.54	25400	20231031	30.51	96200	-65.54	20230322	25400	30.51	20231031	96200	-65.54	20230322	25400	30.51	20231031	4.00	N	290670	500	39 억	106915	N	N	134	N	N
64	20231219	101043	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	34100	1550	2	4.76	2725182600	82061	64.06	32700	34100	31950	42300	22800	32550	33209.25	1.36	-53	2640	34016	33282	32666	31932	31316	33650	32300	39	9750	500	23430	50	1	7857660	2679	12.19	2.93	12	1.04	2797.00	11655.00	96200	20230322	-64.55	25400	20231031	34.25	96200	-64.55	20230322	25400	34.25	20231031	96200	-64.55	20230322	25400	34.25	20231031	4.00	N	290670	500	39 억	106915	N	N	134	N	N
65	20231219	091040	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32050	-500	5	-1.54	544649350	16809	13.12	32700	33100	31950	42300	22800	32550	32402.23	1.36	-53	-718	34016	33282	32666	31932	31316	33650	32300	39	9750	500	23430	50	1	7857660	2518	11.46	2.75	12	0.21	2797.00	11655.00	96200	20230322	-66.68	25400	20231031	26.18	96200	-66.68	20230322	25400	26.18	20231031	96200	-66.68	20230322	25400	26.18	20231031	4.00	N	290670	500	39 억	106915	N	N	134	N	N
66	20231218	161038	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32550	0	3	0.00	4180892100	127293	12.41	32300	33400	32050	42300	22800	32550	32845.60	1.52	0	-12504	40383	36466	33233	29316	26083	38425	31275	39	9750	500	23430	50	1	7857660	2558	11.64	2.79	12	1.62	2797.00	11655.00	96200	20230322	-66.16	25400	20231031	28.15	96200	-66.16	20230322	25400	28.15	20231031	96200	-66.16	20230322	25400	28.15	20231031	4.11	N	290670	500	39 억	119247	N	N	134	N	N
67	20231218	151041	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32650	100	2	0.31	3826992000	116429	11.35	32300	33400	32050	42300	22800	32550	32869.86	1.52	0	-13135	40383	36466	33233	29316	26083	38425	31275	39	9750	500	23430	50	1	7857660	2566	11.67	2.80	12	1.48	2797.00	11655.00	96200	20230322	-66.06	25400	20231031	28.54	96200	-66.06	20230322	25400	28.54	20231031	96200	-66.06	20230322	25400	28.54	20231031	4.11	N	290670	500	39 억	119247	N	N	205	N	N
68	20231218	141037	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32850	300	2	0.92	3451589600	104970	10.23	32300	33400	32050	42300	22800	32550	32881.80	1.52	0	-13132	40383	36466	33233	29316	26083	38425	31275	39	9750	500	23430	50	1	7857660	2581	11.74	2.82	12	1.34	2797.00	11655.00	96200	20230322	-65.85	25400	20231031	29.33	96200	-65.85	20230322	25400	29.33	20231031	96200	-65.85	20230322	25400	29.33	20231031	4.11	N	290670	500	39 억	119247	N	N	205	N	N
69	20231218	131036	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33000	450	2	1.38	3127493800	95146	9.28	32300	33400	32050	42300	22800	32550	32870.60	1.52	0	-13401	40383	36466	33233	29316	26083	38425	31275	39	9750	500	23430	50	1	7857660	2593	11.80	2.83	12	1.21	2797.00	11655.00	96200	20230322	-65.70	25400	20231031	29.92	96200	-65.70	20230322	25400	29.92	20231031	96200	-65.70	20230322	25400	29.92	20231031	4.11	N	290670	500	39 억	119247	N	N	205	N	N
70	20231218	121032	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33000	450	2	1.38	2896469900	88166	8.60	32300	33400	32050	42300	22800	32550	32852.59	1.52	0	-11918	40383	36466	33233	29316	26083	38425	31275	39	9750	500	23430	50	1	7857660	2593	11.80	2.83	12	1.12	2797.00	11655.00	96200	20230322	-65.70	25400	20231031	29.92	96200	-65.70	20230322	25400	29.92	20231031	96200	-65.70	20230322	25400	29.92	20231031	4.11	N	290670	500	39 억	119247	N	N	205	N	N
71	20231218	111034	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33100	550	2	1.69	2355546200	71879	7.01	32300	33200	32050	42300	22800	32550	32771.11	1.52	0	-8818	40383	36466	33233	29316	26083	38425	31275	39	9750	500	23430	50	1	7857660	2601	11.83	2.84	12	0.91	2797.00	11655.00	96200	20230322	-65.59	25400	20231031	30.31	96200	-65.59	20230322	25400	30.31	20231031	96200	-65.59	20230322	25400	30.31	20231031	4.11	N	290670	500	39 억	119247	N	N	205	N	N
72	20231218	101033	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32850	300	2	0.92	1695614550	51795	5.05	32300	33200	32050	42300	22800	32550	32737.17	1.52	0	-8894	40383	36466	33233	29316	26083	38425	31275	39	9750	500	23430	50	1	7857660	2581	11.74	2.82	12	0.66	2797.00	11655.00	96200	20230322	-65.85	25400	20231031	29.33	96200	-65.85	20230322	25400	29.33	20231031	96200	-65.85	20230322	25400	29.33	20231031	4.11	N	290670	500	39 억	119247	N	N	205	N	N
73	20231218	091030	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32550	0	3	0.00	620392400	19122	1.86	32300	33200	32050	42300	22800	32550	32443.69	1.52	0	-1465	40383	36466	33233	29316	26083	38425	31275	39	9750	500	23430	50	1	7857660	2558	11.64	2.79	12	0.24	2797.00	11655.00	96200	20230322	-66.16	25400	20231031	28.15	96200	-66.16	20230322	25400	28.15	20231031	96200	-66.16	20230322	25400	28.15	20231031	4.11	N	290670	500	39 억	119247	N	N	205	N	N
74	20231215	161033	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32550	2750	2	9.23	34962392850	1019508	2297.79	30200	37150	30000	38700	20900	29800	34293.76	1.35	53	11251	30866	30332	29766	29232	28666	30600	29500	39	8900	500	21450	50	1	7857660	2558	11.64	2.79	12	12.97	2797.00	11655.00	96200	20230322	-66.16	25400	20231031	28.15	96200	-66.16	20230322	25400	28.15	20231031	96200	-66.16	20230322	25400	28.15	20231031	4.13	N	290670	500	39 억	105751	N	N	205	N	N
75	20231215	151037	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32750	2950	2	9.90	34352605250	1000805	2255.64	30200	37150	30000	38700	20900	29800	34324.97	1.35	53	8881	30866	30332	29766	29232	28666	30600	29500	39	8900	500	21450	50	1	7857660	2573	11.71	2.81	12	12.74	2797.00	11655.00	96200	20230322	-65.96	25400	20231031	28.94	96200	-65.96	20230322	25400	28.94	20231031	96200	-65.96	20230322	25400	28.94	20231031	4.13	N	290670	500	39 억	105751	N	N	82	N	N
76	20231215	141036	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32800	3000	2	10.07	33560885300	976511	2200.89	30200	37150	30000	38700	20900	29800	34368.16	1.35	53	6502	30866	30332	29766	29232	28666	30600	29500	39	8900	500	21450	50	1	7857660	2577	11.73	2.81	12	12.43	2797.00	11655.00	96200	20230322	-65.90	25400	20231031	29.13	96200	-65.90	20230322	25400	29.13	20231031	96200	-65.90	20230322	25400	29.13	20231031	4.13	N	290670	500	39 억	105751	N	N	82	N	N
77	20231215	131030	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32600	2800	2	9.40	32625943750	948044	2136.73	30200	37150	30000	38700	20900	29800	34413.96	1.35	53	9859	30866	30332	29766	29232	28666	30600	29500	39	8900	500	21450	50	1	7857660	2562	11.66	2.80	12	12.07	2797.00	11655.00	96200	20230322	-66.11	25400	20231031	28.35	96200	-66.11	20230322	25400	28.35	20231031	96200	-66.11	20230322	25400	28.35	20231031	4.13	N	290670	500	39 억	105751	N	N	82	N	N
78	20231215	121031	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33200	3400	2	11.41	31653264250	918434	2069.99	30200	37150	30000	38700	20900	29800	34464.39	1.35	53	10254	30866	30332	29766	29232	28666	30600	29500	39	8900	500	21450	50	1	7857660	2609	11.87	2.85	12	11.69	2797.00	11655.00	96200	20230322	-65.49	25400	20231031	30.71	96200	-65.49	20230322	25400	30.71	20231031	96200	-65.49	20230322	25400	30.71	20231031	4.13	N	290670	500	39 억	105751	N	N	82	N	N
79	20231215	111026	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33450	3650	2	12.25	29670387150	858644	1935.23	30200	37150	30000	38700	20900	29800	34554.93	1.35	53	11121	30866	30332	29766	29232	28666	30600	29500	39	8900	500	21450	50	1	7857660	2628	11.96	2.87	12	10.93	2797.00	11655.00	96200	20230322	-65.23	25400	20231031	31.69	96200	-65.23	20230322	25400	31.69	20231031	96200	-65.23	20230322	25400	31.69	20231031	4.13	N	290670	500	39 억	105751	N	N	82	N	N
80	20231215	101030	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	33950	4150	2	13.93	26064995900	751974	1694.82	30200	37150	30000	38700	20900	29800	34662.10	1.35	53	-3072	30866	30332	29766	29232	28666	30600	29500	39	8900	500	21450	50	1	7857660	2668	12.14	2.91	12	9.57	2797.00	11655.00	96200	20230322	-64.71	25400	20231031	33.66	96200	-64.71	20230322	25400	33.66	20231031	96200	-64.71	20230322	25400	33.66	20231031	4.13	N	290670	500	39 억	105751	N	N	82	N	N
81	20231215	091035	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30900	1100	2	3.69	494468600	16122	36.34	30200	31000	30000	38700	20900	29800	30670.43	1.35	53	2716	30866	30332	29766	29232	28666	30600	29500	39	8900	500	21450	50	1	7857660	2428	11.05	2.65	12	0.21	2797.00	11655.00	96200	20230322	-67.88	25400	20231031	21.65	96200	-67.88	20230322	25400	21.65	20231031	96200	-67.88	20230322	25400	21.65	20231031	4.13	N	290670	500	39 억	105751	N	N	82	N	N
82	20231214	161026	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29800	750	2	2.58	1313077350	44184	57.25	29200	30300	29200	37750	20350	29050	29717.55	1.22	-53	9824	30950	30000	29500	28550	28050	29750	28300	39	8700	500	20910	50	1	7857660	2342	10.65	2.56	12	0.56	2797.00	11655.00	96200	20230322	-69.02	25400	20231031	17.32	96200	-69.02	20230322	25400	17.32	20231031	96200	-69.02	20230322	25400	17.32	20231031	4.22	N	290670	500	39 억	95942	N	N	82	N	N
83	20231214	151102	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29850	800	2	2.75	1241004500	41766	54.12	29200	30300	29200	37750	20350	29050	29713.27	1.22	-53	9407	30950	30000	29500	28550	28050	29750	28300	39	8700	500	20910	50	1	7857660	2346	10.67	2.56	12	0.53	2797.00	11655.00	96200	20230322	-68.97	25400	20231031	17.52	96200	-68.97	20230322	25400	17.52	20231031	96200	-68.97	20230322	25400	17.52	20231031	4.22	N	290670	500	39 억	95942	N	N	1	N	N
84	20231214	141029	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29750	700	2	2.41	1086515750	36576	47.39	29200	30300	29200	37750	20350	29050	29705.70	1.22	-53	8228	30950	30000	29500	28550	28050	29750	28300	39	8700	500	20910	50	1	7857660	2338	10.64	2.55	12	0.47	2797.00	11655.00	96200	20230322	-69.07	25400	20231031	17.13	96200	-69.07	20230322	25400	17.13	20231031	96200	-69.07	20230322	25400	17.13	20231031	4.22	N	290670	500	39 억	95942	N	N	1	N	N
85	20231214	131059	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29450	400	2	1.38	1033439200	34788	45.08	29200	30300	29200	37750	20350	29050	29706.77	1.22	-53	8391	30950	30000	29500	28550	28050	29750	28300	39	8700	500	20910	50	1	7857660	2314	10.53	2.53	12	0.44	2797.00	11655.00	96200	20230322	-69.39	25400	20231031	15.94	96200	-69.39	20230322	25400	15.94	20231031	96200	-69.39	20230322	25400	15.94	20231031	4.22	N	290670	500	39 억	95942	N	N	1	N	N
86	20231214	121117	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29800	750	2	2.58	939449800	31615	40.97	29200	30300	29200	37750	20350	29050	29715.32	1.22	-53	8081	30950	30000	29500	28550	28050	29750	28300	39	8700	500	20910	50	1	7857660	2342	10.65	2.56	12	0.40	2797.00	11655.00	96200	20230322	-69.02	25400	20231031	17.32	96200	-69.02	20230322	25400	17.32	20231031	96200	-69.02	20230322	25400	17.32	20231031	4.22	N	290670	500	39 억	95942	N	N	1	N	N
87	20231214	111050	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29950	900	2	3.10	802190100	27006	34.99	29200	30300	29200	37750	20350	29050	29704.14	1.22	-53	7947	30950	30000	29500	28550	28050	29750	28300	39	8700	500	20910	50	1	7857660	2353	10.71	2.57	12	0.34	2797.00	11655.00	96200	20230322	-68.87	25400	20231031	17.91	96200	-68.87	20230322	25400	17.91	20231031	96200	-68.87	20230322	25400	17.91	20231031	4.22	N	290670	500	39 억	95942	N	N	1	N	N
88	20231214	101017	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29550	500	2	1.72	299619100	10142	13.14	29200	29750	29200	37750	20350	29050	29542.41	1.22	-53	3394	30950	30000	29500	28550	28050	29750	28300	39	8700	500	20910	50	1	7857660	2322	10.56	2.54	12	0.13	2797.00	11655.00	96200	20230322	-69.28	25400	20231031	16.34	96200	-69.28	20230322	25400	16.34	20231031	96200	-69.28	20230322	25400	16.34	20231031	4.22	N	290670	500	39 억	95942	N	N	1	N	N
89	20231214	090957	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29650	600	2	2.07	96467150	3275	4.24	29200	29650	29200	37750	20350	29050	29455.62	1.22	-53	1116	30950	30000	29500	28550	28050	29750	28300	39	8700	500	20910	50	1	7857660	2330	10.60	2.54	12	0.04	2797.00	11655.00	96200	20230322	-69.18	25400	20231031	16.73	96200	-69.18	20230322	25400	16.73	20231031	96200	-69.18	20230322	25400	16.73	20231031	4.22	N	290670	500	39 억	95942	N	N	1	N	N
90	20231213	161023	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29050	-1400	5	-4.60	2249632650	76436	179.56	30200	30450	29000	39550	21350	30450	29430.52	1.45	53	-17885	31083	30766	30183	29866	29283	30925	30025	39	9100	500	21920	50	1	7857660	2283	10.39	2.49	12	0.97	2797.00	11655.00	96200	20230322	-69.80	25400	20231031	14.37	96200	-69.80	20230322	25400	14.37	20231031	96200	-69.80	20230322	25400	14.37	20231031	4.16	N	290670	500	39 억	113707	N	N	1	N	N
91	20231213	151044	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29100	-1350	5	-4.43	2084334600	70750	166.20	30200	30450	29000	39550	21350	30450	29459.16	1.45	53	-16712	31083	30766	30183	29866	29283	30925	30025	39	9100	500	21920	50	1	7857660	2287	10.40	2.50	12	0.90	2797.00	11655.00	96200	20230322	-69.75	25400	20231031	14.57	96200	-69.75	20230322	25400	14.57	20231031	96200	-69.75	20230322	25400	14.57	20231031	4.16	N	290670	500	39 억	113707	N	N	35	N	N
92	20231213	141044	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29450	-1000	5	-3.28	1263292900	42596	100.07	30200	30450	29400	39550	21350	30450	29655.68	1.45	53	-16385	31083	30766	30183	29866	29283	30925	30025	39	9100	500	21920	50	1	7857660	2314	10.53	2.53	12	0.54	2797.00	11655.00	96200	20230322	-69.39	25400	20231031	15.94	96200	-69.39	20230322	25400	15.94	20231031	96200	-69.39	20230322	25400	15.94	20231031	4.16	N	290670	500	39 억	113707	N	N	35	N	N
93	20231213	131049	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29550	-900	5	-2.96	1128450100	38022	89.32	30200	30450	29400	39550	21350	30450	29676.84	1.45	53	-15012	31083	30766	30183	29866	29283	30925	30025	39	9100	500	21920	50	1	7857660	2322	10.56	2.54	12	0.48	2797.00	11655.00	96200	20230322	-69.28	25400	20231031	16.34	96200	-69.28	20230322	25400	16.34	20231031	96200	-69.28	20230322	25400	16.34	20231031	4.16	N	290670	500	39 억	113707	N	N	35	N	N
94	20231213	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29750	-700	5	-2.30	933901400	31439	73.86	30200	30450	29400	39550	21350	30450	29702.81	1.45	53	-12037	31083	30766	30183	29866	29283	30925	30025	39	9100	500	21920	50	1	7857660	2338	10.64	2.55	12	0.40	2797.00	11655.00	96200	20230322	-69.07	25400	20231031	17.13	96200	-69.07	20230322	25400	17.13	20231031	96200	-69.07	20230322	25400	17.13	20231031	4.16	N	290670	500	39 억	113707	N	N	35	N	N
95	20231213	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29700	-750	5	-2.46	856406400	28828	67.72	30200	30450	29400	39550	21350	30450	29704.87	1.45	53	-10877	31083	30766	30183	29866	29283	30925	30025	39	9100	500	21920	50	1	7857660	2334	10.62	2.55	12	0.37	2797.00	11655.00	96200	20230322	-69.13	25400	20231031	16.93	96200	-69.13	20230322	25400	16.93	20231031	96200	-69.13	20230322	25400	16.93	20231031	4.16	N	290670	500	39 억	113707	N	N	35	N	N
96	20231213	101054	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29450	-1000	5	-3.28	706929850	23783	55.87	30200	30450	29400	39550	21350	30450	29721.10	1.45	53	-9300	31083	30766	30183	29866	29283	30925	30025	39	9100	500	21920	50	1	7857660	2314	10.53	2.53	12	0.30	2797.00	11655.00	96200	20230322	-69.39	25400	20231031	15.94	96200	-69.39	20230322	25400	15.94	20231031	96200	-69.39	20230322	25400	15.94	20231031	4.16	N	290670	500	39 억	113707	N	N	35	N	N
97	20231213	091039	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29950	-500	5	-1.64	103956450	3454	8.11	30200	30450	29950	39550	21350	30450	30086.90	1.45	53	-770	31083	30766	30183	29866	29283	30925	30025	39	9100	500	21920	50	1	7857660	2353	10.71	2.57	12	0.04	2797.00	11655.00	96200	20230322	-68.87	25400	20231031	17.91	96200	-68.87	20230322	25400	17.91	20231031	96200	-68.87	20230322	25400	17.91	20231031	4.16	N	290670	500	39 억	113707	N	N	35	N	N
98	20231212	161003	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30450	450	2	1.50	1263546100	42165	71.20	30050	30500	29600	39000	21000	30000	29966.48	1.39	0	4206	30933	30466	30233	29766	29533	30350	29650	39	9000	500	21600	50	1	7857660	2393	10.89	2.61	12	0.54	2797.00	11655.00	96200	20230322	-68.35	25400	20231031	19.88	96200	-68.35	20230322	25400	19.88	20231031	96200	-68.35	20230322	25400	19.88	20231031	4.17	N	290670	500	39 억	109339	N	N	35	N	N
99	20231212	151009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30300	300	2	1.00	1213056800	40504	68.40	30050	30500	29600	39000	21000	30000	29949.06	1.39	0	4169	30933	30466	30233	29766	29533	30350	29650	39	9000	500	21600	50	1	7857660	2381	10.83	2.60	12	0.52	2797.00	11655.00	96200	20230322	-68.50	25400	20231031	19.29	96200	-68.50	20230322	25400	19.29	20231031	96200	-68.50	20230322	25400	19.29	20231031	4.17	N	290670	500	39 억	109339	N	N	122	N	N
100	20231212	140912	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30300	300	2	1.00	1061050850	35483	59.92	30050	30500	29600	39000	21000	30000	29903.08	1.39	0	4086	30933	30466	30233	29766	29533	30350	29650	39	9000	500	21600	50	1	7857660	2381	10.83	2.60	12	0.45	2797.00	11655.00	96200	20230322	-68.50	25400	20231031	19.29	96200	-68.50	20230322	25400	19.29	20231031	96200	-68.50	20230322	25400	19.29	20231031	4.17	N	290670	500	39 억	109339	N	N	122	N	N
101	20231212	130918	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29850	-150	5	-0.50	759707050	25513	43.08	30050	30300	29600	39000	21000	30000	29777.25	1.39	0	164	30933	30466	30233	29766	29533	30350	29650	39	9000	500	21600	50	1	7857660	2346	10.67	2.56	12	0.32	2797.00	11655.00	96200	20230322	-68.97	25400	20231031	17.52	96200	-68.97	20230322	25400	17.52	20231031	96200	-68.97	20230322	25400	17.52	20231031	4.17	N	290670	500	39 억	109339	N	N	122	N	N
102	20231212	120908	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30000	0	3	0.00	677001000	22744	38.41	30050	30300	29600	39000	21000	30000	29766.14	1.39	0	272	30933	30466	30233	29766	29533	30350	29650	39	9000	500	21600	50	1	7857660	2357	10.73	2.57	12	0.29	2797.00	11655.00	96200	20230322	-68.81	25400	20231031	18.11	96200	-68.81	20230322	25400	18.11	20231031	96200	-68.81	20230322	25400	18.11	20231031	4.17	N	290670	500	39 억	109339	N	N	122	N	N
103	20231212	110923	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29850	-150	5	-0.50	604850650	20323	34.32	30050	30300	29600	39000	21000	30000	29761.88	1.39	0	274	30933	30466	30233	29766	29533	30350	29650	39	9000	500	21600	50	1	7857660	2346	10.67	2.56	12	0.26	2797.00	11655.00	96200	20230322	-68.97	25400	20231031	17.52	96200	-68.97	20230322	25400	17.52	20231031	96200	-68.97	20230322	25400	17.52	20231031	4.17	N	290670	500	39 억	109339	N	N	122	N	N
104	20231212	101001	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29850	-150	5	-0.50	502940500	16898	28.53	30050	30300	29600	39000	21000	30000	29763.32	1.39	0	172	30933	30466	30233	29766	29533	30350	29650	39	9000	500	21600	50	1	7857660	2346	10.67	2.56	12	0.22	2797.00	11655.00	96200	20230322	-68.97	25400	20231031	17.52	96200	-68.97	20230322	25400	17.52	20231031	96200	-68.97	20230322	25400	17.52	20231031	4.17	N	290670	500	39 억	109339	N	N	122	N	N
105	20231212	091001	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30000	0	3	0.00	105258650	3520	5.94	30050	30300	29800	39000	21000	30000	29903.03	1.39	0	-773	30933	30466	30233	29766	29533	30350	29650	39	9000	500	21600	50	1	7857660	2357	10.73	2.57	12	0.04	2797.00	11655.00	96200	20230322	-68.81	25400	20231031	18.11	96200	-68.81	20230322	25400	18.11	20231031	96200	-68.81	20230322	25400	18.11	20231031	4.17	N	290670	500	39 억	109339	N	N	122	N	N
106	20231211	161004	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30000	-150	5	-0.50	1791632150	58940	111.33	30350	30700	30000	39150	21150	30150	30398.30	1.47	-723	-6645	30816	30482	30166	29832	29516	30650	30000	39	9000	500	21700	50	1	7857660	2357	10.73	2.57	12	0.75	2797.00	11655.00	96200	20230322	-68.81	25400	20231031	18.11	96200	-68.81	20230322	25400	18.11	20231031	96200	-68.81	20230322	25400	18.11	20231031	4.16	N	290670	500	39 억	115286	N	N	122	N	N
107	20231211	151001	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30150	0	3	0.00	1723065100	56657	107.02	30350	30700	30050	39150	21150	30150	30412.22	1.47	-723	-6478	30816	30482	30166	29832	29516	30650	30000	39	9000	500	21700	50	1	7857660	2369	10.78	2.59	12	0.72	2797.00	11655.00	96200	20230322	-68.66	25400	20231031	18.70	96200	-68.66	20230322	25400	18.70	20231031	96200	-68.66	20230322	25400	18.70	20231031	4.16	N	290670	500	39 억	115286	N	N	19	N	N
108	20231211	141000	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30200	50	2	0.17	1558461200	51198	96.71	30350	30700	30150	39150	21150	30150	30439.88	1.47	-723	-3717	30816	30482	30166	29832	29516	30650	30000	39	9000	500	21700	50	1	7857660	2373	10.80	2.59	12	0.65	2797.00	11655.00	96200	20230322	-68.61	25400	20231031	18.90	96200	-68.61	20230322	25400	18.90	20231031	96200	-68.61	20230322	25400	18.90	20231031	4.16	N	290670	500	39 억	115286	N	N	19	N	N
109	20231211	130959	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30250	100	2	0.33	1435778100	47142	89.04	30350	30700	30150	39150	21150	30150	30456.45	1.47	-723	-3130	30816	30482	30166	29832	29516	30650	30000	39	9000	500	21700	50	1	7857660	2377	10.82	2.60	12	0.60	2797.00	11655.00	96200	20230322	-68.56	25400	20231031	19.09	96200	-68.56	20230322	25400	19.09	20231031	96200	-68.56	20230322	25400	19.09	20231031	4.16	N	290670	500	39 억	115286	N	N	19	N	N
110	20231211	121001	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30200	50	2	0.17	1240855750	40691	76.86	30350	30700	30200	39150	21150	30150	30494.60	1.47	-723	-2297	30816	30482	30166	29832	29516	30650	30000	39	9000	500	21700	50	1	7857660	2373	10.80	2.59	12	0.52	2797.00	11655.00	96200	20230322	-68.61	25400	20231031	18.90	96200	-68.61	20230322	25400	18.90	20231031	96200	-68.61	20230322	25400	18.90	20231031	4.16	N	290670	500	39 억	115286	N	N	19	N	N
111	20231211	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30500	350	2	1.16	886509800	29033	54.84	30350	30700	30200	39150	21150	30150	30534.56	1.47	-723	2737	30816	30482	30166	29832	29516	30650	30000	39	9000	500	21700	50	1	7857660	2397	10.90	2.62	12	0.37	2797.00	11655.00	96200	20230322	-68.30	25400	20231031	20.08	96200	-68.30	20230322	25400	20.08	20231031	96200	-68.30	20230322	25400	20.08	20231031	4.16	N	290670	500	39 억	115286	N	N	19	N	N
112	20231211	100954	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30550	400	2	1.33	594274700	19473	36.78	30350	30650	30200	39150	21150	30150	30517.88	1.47	-723	2389	30816	30482	30166	29832	29516	30650	30000	39	9000	500	21700	50	1	7857660	2401	10.92	2.62	12	0.25	2797.00	11655.00	96200	20230322	-68.24	25400	20231031	20.28	96200	-68.24	20230322	25400	20.28	20231031	96200	-68.24	20230322	25400	20.28	20231031	4.16	N	290670	500	39 억	115286	N	N	19	N	N
113	20231211	090955	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30450	300	2	1.00	217385700	7130	13.47	30350	30650	30200	39150	21150	30150	30488.88	1.47	-723	1602	30816	30482	30166	29832	29516	30650	30000	39	9000	500	21700	50	1	7857660	2393	10.89	2.61	12	0.09	2797.00	11655.00	96200	20230322	-68.35	25400	20231031	19.88	96200	-68.35	20230322	25400	19.88	20231031	96200	-68.35	20230322	25400	19.88	20231031	4.16	N	290670	500	39 억	115286	N	N	19	N	N
114	20231208	160946	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30150	450	2	1.52	1588575000	52672	100.27	30000	30500	29850	38600	20800	29700	30159.81	1.47	0	822	30633	30166	29783	29316	28933	30400	29550	39	8900	500	21380	50	1	7857660	2369	10.78	2.59	12	0.67	2797.00	11655.00	96200	20230322	-68.66	25400	20231031	18.70	96200	-68.66	20230322	25400	18.70	20231031	96200	-68.66	20230322	25400	18.70	20231031	4.19	N	290670	500	39 억	115328	N	N	15	N	N
115	20231208	150950	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30200	500	2	1.68	1488261500	49347	93.94	30000	30500	29850	38600	20800	29700	30159.11	1.47	0	344	30633	30166	29783	29316	28933	30400	29550	39	8900	500	21380	50	1	7857660	2373	10.80	2.59	12	0.63	2797.00	11655.00	96200	20230322	-68.61	25400	20231031	18.90	96200	-68.61	20230322	25400	18.90	20231031	96200	-68.61	20230322	25400	18.90	20231031	4.19	N	290670	500	39 억	115328	N	N	26	N	N
116	20231208	140948	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30000	300	2	1.01	1330031450	44085	83.92	30000	30500	29850	38600	20800	29700	30169.71	1.47	0	-848	30633	30166	29783	29316	28933	30400	29550	39	8900	500	21380	50	1	7857660	2357	10.73	2.57	12	0.56	2797.00	11655.00	96200	20230322	-68.81	25400	20231031	18.11	96200	-68.81	20230322	25400	18.11	20231031	96200	-68.81	20230322	25400	18.11	20231031	4.19	N	290670	500	39 억	115328	N	N	26	N	N
117	20231208	130945	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30050	350	2	1.18	1234493300	40902	77.86	30000	30500	29850	38600	20800	29700	30181.73	1.47	0	-1081	30633	30166	29783	29316	28933	30400	29550	39	8900	500	21380	50	1	7857660	2361	10.74	2.58	12	0.52	2797.00	11655.00	96200	20230322	-68.76	25400	20231031	18.31	96200	-68.76	20230322	25400	18.31	20231031	96200	-68.76	20230322	25400	18.31	20231031	4.19	N	290670	500	39 억	115328	N	N	26	N	N
118	20231208	120943	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30150	450	2	1.52	1080327150	35768	68.09	30000	30500	29850	38600	20800	29700	30203.73	1.47	0	1374	30633	30166	29783	29316	28933	30400	29550	39	8900	500	21380	50	1	7857660	2369	10.78	2.59	12	0.46	2797.00	11655.00	96200	20230322	-68.66	25400	20231031	18.70	96200	-68.66	20230322	25400	18.70	20231031	96200	-68.66	20230322	25400	18.70	20231031	4.19	N	290670	500	39 억	115328	N	N	26	N	N
119	20231208	110939	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30150	450	2	1.52	954561950	31591	60.14	30000	30500	29850	38600	20800	29700	30216.26	1.47	0	1522	30633	30166	29783	29316	28933	30400	29550	39	8900	500	21380	50	1	7857660	2369	10.78	2.59	12	0.40	2797.00	11655.00	96200	20230322	-68.66	25400	20231031	18.70	96200	-68.66	20230322	25400	18.70	20231031	96200	-68.66	20230322	25400	18.70	20231031	4.19	N	290670	500	39 억	115328	N	N	26	N	N
120	20231208	100949	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30200	500	2	1.68	828158350	27392	52.15	30000	30500	29850	38600	20800	29700	30233.58	1.47	0	3038	30633	30166	29783	29316	28933	30400	29550	39	8900	500	21380	50	1	7857660	2373	10.80	2.59	12	0.35	2797.00	11655.00	96200	20230322	-68.61	25400	20231031	18.90	96200	-68.61	20230322	25400	18.90	20231031	96200	-68.61	20230322	25400	18.90	20231031	4.19	N	290670	500	39 억	115328	N	N	26	N	N
121	20231208	090938	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30200	500	2	1.68	216923100	7172	13.65	30000	30450	30000	38600	20800	29700	30245.83	1.47	0	2086	30633	30166	29783	29316	28933	30400	29550	39	8900	500	21380	50	1	7857660	2373	10.80	2.59	12	0.09	2797.00	11655.00	96200	20230322	-68.61	25400	20231031	18.90	96200	-68.61	20230322	25400	18.90	20231031	96200	-68.61	20230322	25400	18.90	20231031	4.19	N	290670	500	39 억	115328	N	N	26	N	N
122	20231207	160942	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29700	50	2	0.17	1555788900	52200	130.77	29650	30250	29400	38500	20800	29650	29804.64	1.55	-42	-6178	30450	30050	29450	29050	28450	30250	29250	39	8850	500	21340	50	1	7857660	2334	10.62	2.55	12	0.66	2797.00	11655.00	96200	20230322	-69.13	25400	20231031	16.93	96200	-69.13	20230322	25400	16.93	20231031	96200	-69.13	20230322	25400	16.93	20231031	4.14	N	290670	500	39 억	121507	N	N	26	N	N
123	20231207	150944	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29750	100	2	0.34	1467352950	49217	123.30	29650	30250	29400	38500	20800	29650	29814.02	1.55	-42	-5184	30450	30050	29450	29050	28450	30250	29250	39	8850	500	21340	50	1	7857660	2338	10.64	2.55	12	0.63	2797.00	11655.00	96200	20230322	-69.07	25400	20231031	17.13	96200	-69.07	20230322	25400	17.13	20231031	96200	-69.07	20230322	25400	17.13	20231031	4.14	N	290670	500	39 억	121507	N	N	18	N	N
124	20231207	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29800	150	2	0.51	1323447300	44392	111.21	29650	30250	29400	38500	20800	29650	29812.82	1.55	-42	-5424	30450	30050	29450	29050	28450	30250	29250	39	8850	500	21340	50	1	7857660	2342	10.65	2.56	12	0.56	2797.00	11655.00	96200	20230322	-69.02	25400	20231031	17.32	96200	-69.02	20230322	25400	17.32	20231031	96200	-69.02	20230322	25400	17.32	20231031	4.14	N	290670	500	39 억	121507	N	N	18	N	N
125	20231207	130938	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29750	100	2	0.34	1190875050	39926	100.02	29650	30250	29400	38500	20800	29650	29827.15	1.55	-42	-5134	30450	30050	29450	29050	28450	30250	29250	39	8850	500	21340	50	1	7857660	2338	10.64	2.55	12	0.51	2797.00	11655.00	96200	20230322	-69.07	25400	20231031	17.13	96200	-69.07	20230322	25400	17.13	20231031	96200	-69.07	20230322	25400	17.13	20231031	4.14	N	290670	500	39 억	121507	N	N	18	N	N
126	20231207	120940	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29800	150	2	0.51	1128926600	37846	94.81	29650	30250	29400	38500	20800	29650	29829.59	1.55	-42	-4508	30450	30050	29450	29050	28450	30250	29250	39	8850	500	21340	50	1	7857660	2342	10.65	2.56	12	0.48	2797.00	11655.00	96200	20230322	-69.02	25400	20231031	17.32	96200	-69.02	20230322	25400	17.32	20231031	96200	-69.02	20230322	25400	17.32	20231031	4.14	N	290670	500	39 억	121507	N	N	18	N	N
127	20231207	110934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29700	50	2	0.17	1016269050	34064	85.33	29650	30250	29400	38500	20800	29650	29834.23	1.55	-42	-3859	30450	30050	29450	29050	28450	30250	29250	39	8850	500	21340	50	1	7857660	2334	10.62	2.55	12	0.43	2797.00	11655.00	96200	20230322	-69.13	25400	20231031	16.93	96200	-69.13	20230322	25400	16.93	20231031	96200	-69.13	20230322	25400	16.93	20231031	4.14	N	290670	500	39 억	121507	N	N	18	N	N
128	20231207	100932	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29700	50	2	0.17	560513250	18857	47.24	29650	30250	29400	38500	20800	29650	29724.50	1.55	-42	-5871	30450	30050	29450	29050	28450	30250	29250	39	8850	500	21340	50	1	7857660	2334	10.62	2.55	12	0.24	2797.00	11655.00	96200	20230322	-69.13	25400	20231031	16.93	96200	-69.13	20230322	25400	16.93	20231031	96200	-69.13	20230322	25400	16.93	20231031	4.14	N	290670	500	39 억	121507	N	N	18	N	N
129	20231207	090940	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29900	250	2	0.84	173148200	5794	14.51	29650	30250	29600	38500	20800	29650	29884.94	1.55	-42	-537	30450	30050	29450	29050	28450	30250	29250	39	8850	500	21340	50	1	7857660	2349	10.69	2.57	12	0.07	2797.00	11655.00	96200	20230322	-68.92	25400	20231031	17.72	96200	-68.92	20230322	25400	17.72	20231031	96200	-68.92	20230322	25400	17.72	20231031	4.14	N	290670	500	39 억	121507	N	N	18	N	N
130	20231206	160930	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29650	450	2	1.54	1143872500	39001	36.29	29050	29850	28850	37950	20450	29200	29328.15	1.53	-95	1365	31800	30500	29750	28450	27700	30125	28075	39	8750	500	21020	50	1	7857660	2330	10.60	2.54	12	0.50	2797.00	11655.00	96200	20230322	-69.18	25400	20231031	16.73	96200	-69.18	20230322	25400	16.73	20231031	96200	-69.18	20230322	25400	16.73	20231031	4.17	N	290670	500	39 억	120048	N	N	18	N	N
131	20231206	150944	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29650	450	2	1.54	1098294850	37462	34.86	29050	29850	28850	37950	20450	29200	29317.57	1.53	-95	1329	31800	30500	29750	28450	27700	30125	28075	39	8750	500	21020	50	1	7857660	2330	10.60	2.54	12	0.48	2797.00	11655.00	96200	20230322	-69.18	25400	20231031	16.73	96200	-69.18	20230322	25400	16.73	20231031	96200	-69.18	20230322	25400	16.73	20231031	4.17	N	290670	500	39 억	120048	N	N	93	N	N
132	20231206	140940	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29800	600	2	2.05	968165500	33073	30.77	29050	29850	28850	37950	20450	29200	29273.59	1.53	-95	267	31800	30500	29750	28450	27700	30125	28075	39	8750	500	21020	50	1	7857660	2342	10.65	2.56	12	0.42	2797.00	11655.00	96200	20230322	-69.02	25400	20231031	17.32	96200	-69.02	20230322	25400	17.32	20231031	96200	-69.02	20230322	25400	17.32	20231031	4.17	N	290670	500	39 억	120048	N	N	93	N	N
133	20231206	130930	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29600	400	2	1.37	806711900	27642	25.72	29050	29700	28850	37950	20450	29200	29184.28	1.53	-95	-1216	31800	30500	29750	28450	27700	30125	28075	39	8750	500	21020	50	1	7857660	2326	10.58	2.54	12	0.35	2797.00	11655.00	96200	20230322	-69.23	25400	20231031	16.54	96200	-69.23	20230322	25400	16.54	20231031	96200	-69.23	20230322	25400	16.54	20231031	4.17	N	290670	500	39 억	120048	N	N	93	N	N
134	20231206	120928	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29500	300	2	1.03	690087850	23697	22.05	29050	29600	28850	37950	20450	29200	29121.32	1.53	-95	-1879	31800	30500	29750	28450	27700	30125	28075	39	8750	500	21020	50	1	7857660	2318	10.55	2.53	12	0.30	2797.00	11655.00	96200	20230322	-69.33	25400	20231031	16.14	96200	-69.33	20230322	25400	16.14	20231031	96200	-69.33	20230322	25400	16.14	20231031	4.17	N	290670	500	39 억	120048	N	N	93	N	N
135	20231206	110943	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29350	150	2	0.51	571058550	19654	18.29	29050	29600	28850	37950	20450	29200	29055.59	1.53	-95	-2591	31800	30500	29750	28450	27700	30125	28075	39	8750	500	21020	50	1	7857660	2306	10.49	2.52	12	0.25	2797.00	11655.00	96200	20230322	-69.49	25400	20231031	15.55	96200	-69.49	20230322	25400	15.55	20231031	96200	-69.49	20230322	25400	15.55	20231031	4.17	N	290670	500	39 억	120048	N	N	93	N	N
136	20231206	100931	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28900	-300	5	-1.03	430093650	14795	13.77	29050	29600	28850	37950	20450	29200	29070.20	1.53	-95	-4079	31800	30500	29750	28450	27700	30125	28075	39	8750	500	21020	50	1	7857660	2271	10.33	2.48	12	0.19	2797.00	11655.00	96200	20230322	-69.96	25400	20231031	13.78	96200	-69.96	20230322	25400	13.78	20231031	96200	-69.96	20230322	25400	13.78	20231031	4.17	N	290670	500	39 억	120048	N	N	93	N	N
137	20231206	090933	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29300	100	2	0.34	72388700	2478	2.31	29050	29600	29050	37950	20450	29200	29212.55	1.53	-95	-1205	31800	30500	29750	28450	27700	30125	28075	39	8750	500	21020	50	1	7857660	2302	10.48	2.51	12	0.03	2797.00	11655.00	96200	20230322	-69.54	25400	20231031	15.35	96200	-69.54	20230322	25400	15.35	20231031	96200	-69.54	20230322	25400	15.35	20231031	4.17	N	290670	500	39 억	120048	N	N	93	N	N
138	20231205	160936	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29200	-950	5	-3.15	3172229950	106257	92.02	29950	31050	29000	39150	21150	30150	29856.48	1.70	42	-13907	32050	31100	30000	29050	27950	31575	29525	39	9000	500	21700	50	1	7857660	2294	10.44	2.51	12	1.35	2797.00	11655.00	96200	20230322	-69.65	25400	20231031	14.96	96200	-69.65	20230322	25400	14.96	20231031	96200	-69.65	20230322	25400	14.96	20231031	4.10	N	290670	500	39 억	133969	N	N	93	N	N
139	20231205	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29200	-950	5	-3.15	3022770600	101137	87.58	29950	31050	29000	39150	21150	30150	29887.80	1.70	42	-11794	32050	31100	30000	29050	27950	31575	29525	39	9000	500	21700	50	1	7857660	2294	10.44	2.51	12	1.29	2797.00	11655.00	96200	20230322	-69.65	25400	20231031	14.96	96200	-69.65	20230322	25400	14.96	20231031	96200	-69.65	20230322	25400	14.96	20231031	4.10	N	290670	500	39 억	133969	N	N	495	N	N
140	20231205	140932	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29600	-550	5	-1.82	2280025700	75753	65.60	29950	31050	29450	39150	21150	30150	30098.14	1.70	42	-11599	32050	31100	30000	29050	27950	31575	29525	39	9000	500	21700	50	1	7857660	2326	10.58	2.54	12	0.96	2797.00	11655.00	96200	20230322	-69.23	25400	20231031	16.54	96200	-69.23	20230322	25400	16.54	20231031	96200	-69.23	20230322	25400	16.54	20231031	4.10	N	290670	500	39 억	133969	N	N	495	N	N
141	20231205	130928	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29950	-200	5	-0.66	1493153700	49554	42.91	29950	30950	29500	39150	21150	30150	30131.84	1.70	42	-8304	32050	31100	30000	29050	27950	31575	29525	39	9000	500	21700	50	1	7857660	2353	10.71	2.57	12	0.63	2797.00	11655.00	96200	20230322	-68.87	25400	20231031	17.91	96200	-68.87	20230322	25400	17.91	20231031	96200	-68.87	20230322	25400	17.91	20231031	4.10	N	290670	500	39 억	133969	N	N	495	N	N
142	20231205	120926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30000	-150	5	-0.50	1383349500	45896	39.75	29950	30950	29500	39150	21150	30150	30140.95	1.70	42	-6386	32050	31100	30000	29050	27950	31575	29525	39	9000	500	21700	50	1	7857660	2357	10.73	2.57	12	0.58	2797.00	11655.00	96200	20230322	-68.81	25400	20231031	18.11	96200	-68.81	20230322	25400	18.11	20231031	96200	-68.81	20230322	25400	18.11	20231031	4.10	N	290670	500	39 억	133969	N	N	495	N	N
143	20231205	110927	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29850	-300	5	-1.00	1225426000	40602	35.16	29950	30950	29500	39150	21150	30150	30181.44	1.70	42	-4985	32050	31100	30000	29050	27950	31575	29525	39	9000	500	21700	50	1	7857660	2346	10.67	2.56	12	0.52	2797.00	11655.00	96200	20230322	-68.97	25400	20231031	17.52	96200	-68.97	20230322	25400	17.52	20231031	96200	-68.97	20230322	25400	17.52	20231031	4.10	N	290670	500	39 억	133969	N	N	495	N	N
144	20231205	100929	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29950	-200	5	-0.66	1055398250	34927	30.25	29950	30950	29500	39150	21150	30150	30217.32	1.70	42	-3131	32050	31100	30000	29050	27950	31575	29525	39	9000	500	21700	50	1	7857660	2353	10.71	2.57	12	0.44	2797.00	11655.00	96200	20230322	-68.87	25400	20231031	17.91	96200	-68.87	20230322	25400	17.91	20231031	96200	-68.87	20230322	25400	17.91	20231031	4.10	N	290670	500	39 억	133969	N	N	495	N	N
145	20231205	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29500	-650	5	-2.16	187912850	6311	5.47	29950	29950	29500	39150	21150	30150	29773.66	1.70	42	-546	32050	31100	30000	29050	27950	31575	29525	39	9000	500	21700	50	1	7857660	2318	10.55	2.53	12	0.08	2797.00	11655.00	96200	20230322	-69.33	25400	20231031	16.14	96200	-69.33	20230322	25400	16.14	20231031	96200	-69.33	20230322	25400	16.14	20231031	4.10	N	290670	500	39 억	133969	N	N	495	N	N
146	20231204	160923	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30150	1250	2	4.33	3453298850	115244	223.93	29200	30950	28900	37550	20250	28900	29964.67	1.64	0	6146	30500	29700	29300	28500	28100	29500	28300	39	8650	500	20800	50	1	7857660	2369	10.78	2.59	12	1.47	2797.00	11655.00	96200	20230322	-68.66	25400	20231031	18.70	96200	-68.66	20230322	25400	18.70	20231031	96200	-68.66	20230322	25400	18.70	20231031	4.09	N	290670	500	39 억	128813	N	N	495	N	N
147	20231204	150925	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30150	1250	2	4.33	3310138850	110506	214.72	29200	30950	28900	37550	20250	28900	29954.45	1.64	0	6389	30500	29700	29300	28500	28100	29500	28300	39	8650	500	20800	50	1	7857660	2369	10.78	2.59	12	1.41	2797.00	11655.00	96200	20230322	-68.66	25400	20231031	18.70	96200	-68.66	20230322	25400	18.70	20231031	96200	-68.66	20230322	25400	18.70	20231031	4.09	N	290670	500	39 억	128813	N	N	94	N	N
148	20231204	140918	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30200	1300	2	4.50	2991579600	99917	194.15	29200	30950	28900	37550	20250	28900	29940.72	1.64	0	4826	30500	29700	29300	28500	28100	29500	28300	39	8650	500	20800	50	1	7857660	2373	10.80	2.59	12	1.27	2797.00	11655.00	96200	20230322	-68.61	25400	20231031	18.90	96200	-68.61	20230322	25400	18.90	20231031	96200	-68.61	20230322	25400	18.90	20231031	4.09	N	290670	500	39 억	128813	N	N	94	N	N
149	20231204	130918	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29350	450	2	1.56	1480913550	50084	97.32	29200	30200	28900	37550	20250	28900	29568.69	1.64	0	-398	30500	29700	29300	28500	28100	29500	28300	39	8650	500	20800	50	1	7857660	2306	10.49	2.52	12	0.64	2797.00	11655.00	96200	20230322	-69.49	25400	20231031	15.55	96200	-69.49	20230322	25400	15.55	20231031	96200	-69.49	20230322	25400	15.55	20231031	4.09	N	290670	500	39 억	128813	N	N	94	N	N
150	20231204	120920	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29500	600	2	2.08	1364520450	46130	89.63	29200	30200	28900	37550	20250	28900	29580.00	1.64	0	1085	30500	29700	29300	28500	28100	29500	28300	39	8650	500	20800	50	1	7857660	2318	10.55	2.53	12	0.59	2797.00	11655.00	96200	20230322	-69.33	25400	20231031	16.14	96200	-69.33	20230322	25400	16.14	20231031	96200	-69.33	20230322	25400	16.14	20231031	4.09	N	290670	500	39 억	128813	N	N	94	N	N
151	20231204	110921	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29600	700	2	2.42	1259435350	42563	82.70	29200	30200	28900	37550	20250	28900	29590.02	1.64	0	1750	30500	29700	29300	28500	28100	29500	28300	39	8650	500	20800	50	1	7857660	2326	10.58	2.54	12	0.54	2797.00	11655.00	96200	20230322	-69.23	25400	20231031	16.54	96200	-69.23	20230322	25400	16.54	20231031	96200	-69.23	20230322	25400	16.54	20231031	4.09	N	290670	500	39 억	128813	N	N	94	N	N
152	20231204	100919	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29750	850	2	2.94	951273200	32105	62.38	29200	30200	28900	37550	20250	28900	29630.22	1.64	0	1093	30500	29700	29300	28500	28100	29500	28300	39	8650	500	20800	50	1	7857660	2338	10.64	2.55	12	0.41	2797.00	11655.00	96200	20230322	-69.07	25400	20231031	17.13	96200	-69.07	20230322	25400	17.13	20231031	96200	-69.07	20230322	25400	17.13	20231031	4.09	N	290670	500	39 억	128813	N	N	94	N	N
153	20231204	090919	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29050	150	2	0.52	213894550	7334	14.25	29200	29350	28900	37550	20250	28900	29165.04	1.64	0	-1871	30500	29700	29300	28500	28100	29500	28300	39	8650	500	20800	50	1	7857660	2283	10.39	2.49	12	0.09	2797.00	11655.00	96200	20230322	-69.80	25400	20231031	14.37	96200	-69.80	20230322	25400	14.37	20231031	96200	-69.80	20230322	25400	14.37	20231031	4.09	N	290670	500	39 억	128813	N	N	94	N	N
154	20231201	160921	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28900	-1050	5	-3.51	1481610650	50833	76.57	30100	30100	28900	38900	21000	29950	29147.10	1.86	53	-17696	31283	30616	29883	29216	28483	30950	29550	39	8950	500	21560	50	1	7857660	2271	10.33	2.48	12	0.65	2797.00	11655.00	96200	20230322	-69.96	25400	20231031	13.78	96200	-69.96	20230322	25400	13.78	20231031	96200	-69.96	20230322	25400	13.78	20231031	4.13	N	290670	500	39 억	146386	N	N	94	N	N
155	20231201	150917	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29000	-950	5	-3.17	1337691700	45857	69.08	30100	30100	28900	38900	21000	29950	29170.94	1.86	53	-15290	31283	30616	29883	29216	28483	30950	29550	39	8950	500	21560	50	1	7857660	2279	10.37	2.49	12	0.58	2797.00	11655.00	96200	20230322	-69.85	25400	20231031	14.17	96200	-69.85	20230322	25400	14.17	20231031	96200	-69.85	20230322	25400	14.17	20231031	4.13	N	290670	500	39 억	146386	N	N	136	N	N
156	20231201	140917	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29000	-950	5	-3.17	1208381550	41399	62.36	30100	30100	28900	38900	21000	29950	29188.67	1.86	53	-13866	31283	30616	29883	29216	28483	30950	29550	39	8950	500	21560	50	1	7857660	2279	10.37	2.49	12	0.53	2797.00	11655.00	96200	20230322	-69.85	25400	20231031	14.17	96200	-69.85	20230322	25400	14.17	20231031	96200	-69.85	20230322	25400	14.17	20231031	4.13	N	290670	500	39 억	146386	N	N	136	N	N
157	20231201	130920	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29100	-850	5	-2.84	870241850	29740	44.80	30100	30100	29000	38900	21000	29950	29261.66	1.86	53	-5508	31283	30616	29883	29216	28483	30950	29550	39	8950	500	21560	50	1	7857660	2287	10.40	2.50	12	0.38	2797.00	11655.00	96200	20230322	-69.75	25400	20231031	14.57	96200	-69.75	20230322	25400	14.57	20231031	96200	-69.75	20230322	25400	14.57	20231031	4.13	N	290670	500	39 억	146386	N	N	136	N	N
158	20231201	120925	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29150	-800	5	-2.67	748403400	25554	38.49	30100	30100	29000	38900	21000	29950	29287.13	1.86	53	-2618	31283	30616	29883	29216	28483	30950	29550	39	8950	500	21560	50	1	7857660	2291	10.42	2.50	12	0.33	2797.00	11655.00	96200	20230322	-69.70	25400	20231031	14.76	96200	-69.70	20230322	25400	14.76	20231031	96200	-69.70	20230322	25400	14.76	20231031	4.13	N	290670	500	39 억	146386	N	N	136	N	N
159	20231201	110920	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29250	-700	5	-2.34	640340700	21857	32.93	30100	30100	29000	38900	21000	29950	29296.82	1.86	53	-2919	31283	30616	29883	29216	28483	30950	29550	39	8950	500	21560	50	1	7857660	2298	10.46	2.51	12	0.28	2797.00	11655.00	96200	20230322	-69.59	25400	20231031	15.16	96200	-69.59	20230322	25400	15.16	20231031	96200	-69.59	20230322	25400	15.16	20231031	4.13	N	290670	500	39 억	146386	N	N	136	N	N
160	20231201	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29200	-750	5	-2.50	530484000	18100	27.27	30100	30100	29000	38900	21000	29950	29308.51	1.86	53	-2680	31283	30616	29883	29216	28483	30950	29550	39	8950	500	21560	50	1	7857660	2294	10.44	2.51	12	0.23	2797.00	11655.00	96200	20230322	-69.65	25400	20231031	14.96	96200	-69.65	20230322	25400	14.96	20231031	96200	-69.65	20230322	25400	14.96	20231031	4.13	N	290670	500	39 억	146386	N	N	136	N	N
161	20231201	090916	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29550	-400	5	-1.34	122894150	4134	6.23	30100	30100	29500	38900	21000	29950	29727.66	1.86	53	-1270	31283	30616	29883	29216	28483	30950	29550	39	8950	500	21560	50	1	7857660	2322	10.56	2.54	12	0.05	2797.00	11655.00	96200	20230322	-69.28	25400	20231031	16.34	96200	-69.28	20230322	25400	16.34	20231031	96200	-69.28	20230322	25400	16.34	20231031	4.13	N	290670	500	39 억	146386	N	N	136	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History