KissMeData/105740/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9020	10	2	0.11	345304600	38357	73.69	9000	9030	8970	11710	6310	9010	9002.16	1.40	12824	13062	9176	9092	9036	8952	8896	9065	8925	51	2700	500	6840	10	1	10156513	916	14.12	0.73	12	0.38	639.00	12310.00	12670	20230712	-28.81	8720	20231101	3.44	12670	-28.81	20230712	8720	3.44	20231101	12670	-28.81	20230712	8720	3.44	20231101	5.74	N	105740	500	50 억	142215	N	N	23	N	N
3	20231229	150835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9020	10	2	0.11	345304600	38357	73.69	9000	9030	8970	11710	6310	9010	9002.16	1.40	12824	13062	9176	9092	9036	8952	8896	9065	8925	51	2700	500	6840	10	1	10156513	916	14.12	0.73	12	0.38	639.00	12310.00	12670	20230712	-28.81	8720	20231101	3.44	12670	-28.81	20230712	8720	3.44	20231101	12670	-28.81	20230712	8720	3.44	20231101	5.74	N	105740	500	50 억	142215	N	N	23	N	N
4	20231229	140834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9020	10	2	0.11	345304600	38357	73.69	9000	9030	8970	11710	6310	9010	9002.16	1.40	12824	13062	9176	9092	9036	8952	8896	9065	8925	51	2700	500	6840	10	1	10156513	916	14.12	0.73	12	0.38	639.00	12310.00	12670	20230712	-28.81	8720	20231101	3.44	12670	-28.81	20230712	8720	3.44	20231101	12670	-28.81	20230712	8720	3.44	20231101	5.74	N	105740	500	50 억	142215	N	N	23	N	N
5	20231229	130835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9020	10	2	0.11	345304600	38357	73.69	9000	9030	8970	11710	6310	9010	9002.16	1.40	12824	13062	9176	9092	9036	8952	8896	9065	8925	51	2700	500	6840	10	1	10156513	916	14.12	0.73	12	0.38	639.00	12310.00	12670	20230712	-28.81	8720	20231101	3.44	12670	-28.81	20230712	8720	3.44	20231101	12670	-28.81	20230712	8720	3.44	20231101	5.74	N	105740	500	50 억	142215	N	N	23	N	N
6	20231229	120837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9020	10	2	0.11	345304600	38357	73.69	9000	9030	8970	11710	6310	9010	9002.16	1.40	12824	13062	9176	9092	9036	8952	8896	9065	8925	51	2700	500	6840	10	1	10156513	916	14.12	0.73	12	0.38	639.00	12310.00	12670	20230712	-28.81	8720	20231101	3.44	12670	-28.81	20230712	8720	3.44	20231101	12670	-28.81	20230712	8720	3.44	20231101	5.74	N	105740	500	50 억	142215	N	N	23	N	N
7	20231229	110759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9020	10	2	0.11	345304600	38357	73.69	9000	9030	8970	11710	6310	9010	9002.16	1.40	12824	13062	9176	9092	9036	8952	8896	9065	8925	51	2700	500	6840	10	1	10156513	916	14.12	0.73	12	0.38	639.00	12310.00	12670	20230712	-28.81	8720	20231101	3.44	12670	-28.81	20230712	8720	3.44	20231101	12670	-28.81	20230712	8720	3.44	20231101	5.74	N	105740	500	50 억	142215	N	N	23	N	N
8	20231229	100806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9020	10	2	0.11	345304600	38357	73.69	9000	9030	8970	11710	6310	9010	9002.16	1.40	12824	13062	9176	9092	9036	8952	8896	9065	8925	51	2700	500	6840	10	1	10156513	916	14.12	0.73	12	0.38	639.00	12310.00	12670	20230712	-28.81	8720	20231101	3.44	12670	-28.81	20230712	8720	3.44	20231101	12670	-28.81	20230712	8720	3.44	20231101	5.74	N	105740	500	50 억	142215	N	N	23	N	N
9	20231229	090807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9020	10	2	0.11	345304600	38357	73.69	9000	9030	8970	11710	6310	9010	9002.16	1.40	12824	13062	9176	9092	9036	8952	8896	9065	8925	51	2700	500	6840	10	1	10156513	916	14.12	0.73	12	0.38	639.00	12310.00	12670	20230712	-28.81	8720	20231101	3.44	12670	-28.81	20230712	8720	3.44	20231101	12670	-28.81	20230712	8720	3.44	20231101	5.74	N	105740	500	50 억	142215	N	N	23	N	N
10	20231228	160758	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9020	10	2	0.11	343065170	38109	73.21	9000	9030	8970	11710	6310	9010	9002.16	1.27	0	13062	9176	9092	9036	8952	8896	9065	8925	51	2700	500	6840	10	1	10156513	916	14.12	0.73	12	0.38	639.00	12310.00	12670	20230712	-28.81	8720	20231101	3.44	12670	-28.81	20230712	8720	3.44	20231101	12670	-28.81	20230712	8720	3.44	20231101	5.74	N	105740	500	50 억	129391	N	N	23	N	N
11	20231228	150805	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9020	10	2	0.11	326645190	36288	69.71	9000	9030	8970	11710	6310	9010	9001.46	1.27	0	12743	9176	9092	9036	8952	8896	9065	8925	51	2700	500	6840	10	1	10156513	916	14.12	0.73	12	0.36	639.00	12310.00	12670	20230712	-28.81	8720	20231101	3.44	12670	-28.81	20230712	8720	3.44	20231101	12670	-28.81	20230712	8720	3.44	20231101	5.74	N	105740	500	50 억	129391	N	N	111	N	N
12	20231228	140758	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9020	10	2	0.11	225134780	25010	48.05	9000	9030	8970	11710	6310	9010	9001.79	1.27	0	7625	9176	9092	9036	8952	8896	9065	8925	51	2700	500	6840	10	1	10156513	916	14.12	0.73	12	0.25	639.00	12310.00	12670	20230712	-28.81	8720	20231101	3.44	12670	-28.81	20230712	8720	3.44	20231101	12670	-28.81	20230712	8720	3.44	20231101	5.74	N	105740	500	50 억	129391	N	N	111	N	N
13	20231228	130758	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9030	20	2	0.22	189857350	21099	40.53	9000	9030	8970	11710	6310	9010	8998.40	1.27	0	6363	9176	9092	9036	8952	8896	9065	8925	51	2700	500	6840	10	1	10156513	917	14.13	0.73	12	0.21	639.00	12310.00	12670	20230712	-28.73	8720	20231101	3.56	12670	-28.73	20230712	8720	3.56	20231101	12670	-28.73	20230712	8720	3.56	20231101	5.74	N	105740	500	50 억	129391	N	N	111	N	N
14	20231228	120800	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9020	10	2	0.11	144714640	16093	30.92	9000	9030	8970	11710	6310	9010	8992.39	1.27	0	3238	9176	9092	9036	8952	8896	9065	8925	51	2700	500	6840	10	1	10156513	916	14.12	0.73	12	0.16	639.00	12310.00	12670	20230712	-28.81	8720	20231101	3.44	12670	-28.81	20230712	8720	3.44	20231101	12670	-28.81	20230712	8720	3.44	20231101	5.74	N	105740	500	50 억	129391	N	N	111	N	N
15	20231228	110802	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9000	-10	5	-0.11	134918860	15006	28.83	9000	9030	8970	11710	6310	9010	8990.98	1.27	0	3015	9176	9092	9036	8952	8896	9065	8925	51	2700	500	6840	10	1	10156513	914	14.08	0.73	12	0.15	639.00	12310.00	12670	20230712	-28.97	8720	20231101	3.21	12670	-28.97	20230712	8720	3.21	20231101	12670	-28.97	20230712	8720	3.21	20231101	5.74	N	105740	500	50 억	129391	N	N	111	N	N
16	20231228	100757	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9000	-10	5	-0.11	90768740	10090	19.38	9000	9030	8970	11710	6310	9010	8995.90	1.27	0	2616	9176	9092	9036	8952	8896	9065	8925	51	2700	500	6840	10	1	10156513	914	14.08	0.73	12	0.10	639.00	12310.00	12670	20230712	-28.97	8720	20231101	3.21	12670	-28.97	20230712	8720	3.21	20231101	12670	-28.97	20230712	8720	3.21	20231101	5.74	N	105740	500	50 억	129391	N	N	111	N	N
17	20231228	090803	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9010	0	3	0.00	15255960	1696	3.26	9000	9010	8980	11710	6310	9010	8995.17	1.27	0	-220	9176	9092	9036	8952	8896	9065	8925	51	2700	500	6840	10	1	10156513	915	14.10	0.73	12	0.02	639.00	12310.00	12670	20230712	-28.89	8720	20231101	3.33	12670	-28.89	20230712	8720	3.33	20231101	12670	-28.89	20230712	8720	3.33	20231101	5.74	N	105740	500	50 억	129391	N	N	111	N	N
18	20231227	160751	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9010	-80	5	-0.88	463192550	51352	83.37	9060	9120	8980	11810	6370	9090	9019.95	1.34	0	-6775	9183	9136	9073	9026	8963	9105	8995	51	2720	500	6900	10	1	10156513	915	14.10	0.73	12	0.51	639.00	12310.00	12670	20230712	-28.89	8720	20231101	3.33	12670	-28.89	20230712	8720	3.33	20231101	12670	-28.89	20230712	8720	3.33	20231101	5.69	N	105740	500	50 억	136167	N	N	111	N	N
19	20231227	150803	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9000	-90	5	-0.99	392217760	43462	70.56	9060	9120	8980	11810	6370	9090	9024.38	1.34	0	-5444	9183	9136	9073	9026	8963	9105	8995	51	2720	500	6900	10	1	10156513	914	14.08	0.73	12	0.43	639.00	12310.00	12670	20230712	-28.97	8720	20231101	3.21	12670	-28.97	20230712	8720	3.21	20231101	12670	-28.97	20230712	8720	3.21	20231101	5.69	N	105740	500	50 억	136167	N	N	16	N	N
20	20231227	140800	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8980	-110	5	-1.21	356998820	39545	64.20	9060	9120	8980	11810	6370	9090	9027.66	1.34	0	-4690	9183	9136	9073	9026	8963	9105	8995	51	2720	500	6900	10	1	10156513	912	14.05	0.73	12	0.39	639.00	12310.00	12670	20230712	-29.12	8720	20231101	2.98	12670	-29.12	20230712	8720	2.98	20231101	12670	-29.12	20230712	8720	2.98	20231101	5.69	N	105740	500	50 억	136167	N	N	16	N	N
21	20231227	130753	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9010	-80	5	-0.88	253195660	27996	45.45	9060	9120	9000	11810	6370	9090	9043.99	1.34	0	-4373	9183	9136	9073	9026	8963	9105	8995	51	2720	500	6900	10	1	10156513	915	14.10	0.73	12	0.28	639.00	12310.00	12670	20230712	-28.89	8720	20231101	3.33	12670	-28.89	20230712	8720	3.33	20231101	12670	-28.89	20230712	8720	3.33	20231101	5.69	N	105740	500	50 억	136167	N	N	16	N	N
22	20231227	120754	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9030	-60	5	-0.66	183241040	20231	32.85	9060	9120	9000	11810	6370	9090	9057.44	1.34	0	-3880	9183	9136	9073	9026	8963	9105	8995	51	2720	500	6900	10	1	10156513	917	14.13	0.73	12	0.20	639.00	12310.00	12670	20230712	-28.73	8720	20231101	3.56	12670	-28.73	20230712	8720	3.56	20231101	12670	-28.73	20230712	8720	3.56	20231101	5.69	N	105740	500	50 억	136167	N	N	16	N	N
23	20231227	110800	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9040	-50	5	-0.55	171659770	18948	30.76	9060	9120	9000	11810	6370	9090	9059.52	1.34	0	-3735	9183	9136	9073	9026	8963	9105	8995	51	2720	500	6900	10	1	10156513	918	14.15	0.73	12	0.19	639.00	12310.00	12670	20230712	-28.65	8720	20231101	3.67	12670	-28.65	20230712	8720	3.67	20231101	12670	-28.65	20230712	8720	3.67	20231101	5.69	N	105740	500	50 억	136167	N	N	16	N	N
24	20231227	100758	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9020	-70	5	-0.77	143295250	15801	25.65	9060	9120	9020	11810	6370	9090	9068.74	1.34	0	-3200	9183	9136	9073	9026	8963	9105	8995	51	2720	500	6900	10	1	10156513	916	14.12	0.73	12	0.16	639.00	12310.00	12670	20230712	-28.81	8720	20231101	3.44	12670	-28.81	20230712	8720	3.44	20231101	12670	-28.81	20230712	8720	3.44	20231101	5.69	N	105740	500	50 억	136167	N	N	16	N	N
25	20231227	090801	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9060	-30	5	-0.33	26455490	2918	4.74	9060	9110	9060	11810	6370	9090	9066.30	1.34	0	68	9183	9136	9073	9026	8963	9105	8995	51	2720	500	6900	10	1	10156513	920	14.18	0.74	12	0.03	639.00	12310.00	12670	20230712	-28.49	8720	20231101	3.90	12670	-28.49	20230712	8720	3.90	20231101	12670	-28.49	20230712	8720	3.90	20231101	5.69	N	105740	500	50 억	136167	N	N	16	N	N
26	20231226	160801	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9090	-40	5	-0.44	557791970	61586	144.84	9120	9120	9010	11860	6400	9130	9057.12	1.23	0	10952	9270	9200	9140	9070	9010	9170	9040	51	2730	500	6930	10	1	10156513	923	14.23	0.74	12	0.61	639.00	12310.00	12670	20230712	-28.26	8720	20231101	4.24	12670	-28.26	20230712	8720	4.24	20231101	12670	-28.26	20230712	8720	4.24	20231101	5.53	N	105740	500	50 억	125216	N	N	16	N	N
27	20231226	150758	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9070	-60	5	-0.66	520976870	57535	135.32	9120	9120	9010	11860	6400	9130	9054.96	1.23	0	10779	9270	9200	9140	9070	9010	9170	9040	51	2730	500	6930	10	1	10156513	921	14.19	0.74	12	0.57	639.00	12310.00	12670	20230712	-28.41	8720	20231101	4.01	12670	-28.41	20230712	8720	4.01	20231101	12670	-28.41	20230712	8720	4.01	20231101	5.53	N	105740	500	50 억	125216	N	N	13	N	N
28	20231226	140800	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9090	-40	5	-0.44	482935700	53344	125.46	9120	9120	9010	11860	6400	9130	9053.23	1.23	0	10777	9270	9200	9140	9070	9010	9170	9040	51	2730	500	6930	10	1	10156513	923	14.23	0.74	12	0.53	639.00	12310.00	12670	20230712	-28.26	8720	20231101	4.24	12670	-28.26	20230712	8720	4.24	20231101	12670	-28.26	20230712	8720	4.24	20231101	5.53	N	105740	500	50 억	125216	N	N	13	N	N
29	20231226	130759	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9060	-70	5	-0.77	275293190	30389	71.47	9120	9120	9010	11860	6400	9130	9058.97	1.23	0	-2948	9270	9200	9140	9070	9010	9170	9040	51	2730	500	6930	10	1	10156513	920	14.18	0.74	12	0.30	639.00	12310.00	12670	20230712	-28.49	8720	20231101	3.90	12670	-28.49	20230712	8720	3.90	20231101	12670	-28.49	20230712	8720	3.90	20231101	5.53	N	105740	500	50 억	125216	N	N	13	N	N
30	20231226	120758	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9100	-30	5	-0.33	243041190	26832	63.11	9120	9120	9010	11860	6400	9130	9057.89	1.23	0	-2793	9270	9200	9140	9070	9010	9170	9040	51	2730	500	6930	10	1	10156513	924	14.24	0.74	12	0.26	639.00	12310.00	12670	20230712	-28.18	8720	20231101	4.36	12670	-28.18	20230712	8720	4.36	20231101	12670	-28.18	20230712	8720	4.36	20231101	5.53	N	105740	500	50 억	125216	N	N	13	N	N
31	20231226	110802	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9050	-80	5	-0.88	200228130	22112	52.00	9120	9120	9010	11860	6400	9130	9055.18	1.23	0	-2753	9270	9200	9140	9070	9010	9170	9040	51	2730	500	6930	10	1	10156513	919	14.16	0.74	12	0.22	639.00	12310.00	12670	20230712	-28.57	8720	20231101	3.78	12670	-28.57	20230712	8720	3.78	20231101	12670	-28.57	20230712	8720	3.78	20231101	5.53	N	105740	500	50 억	125216	N	N	13	N	N
32	20231226	100757	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9080	-50	5	-0.55	120564390	13293	31.26	9120	9120	9040	11860	6400	9130	9069.77	1.23	0	-4042	9270	9200	9140	9070	9010	9170	9040	51	2730	500	6930	10	1	10156513	922	14.21	0.74	12	0.13	639.00	12310.00	12670	20230712	-28.33	8720	20231101	4.13	12670	-28.33	20230712	8720	4.13	20231101	12670	-28.33	20230712	8720	4.13	20231101	5.53	N	105740	500	50 억	125216	N	N	13	N	N
33	20231226	090800	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9060	-70	5	-0.77	48460800	5335	12.55	9120	9120	9050	11860	6400	9130	9083.56	1.23	0	-1562	9270	9200	9140	9070	9010	9170	9040	51	2730	500	6930	10	1	10156513	920	14.18	0.74	12	0.05	639.00	12310.00	12670	20230712	-28.49	8720	20231101	3.90	12670	-28.49	20230712	8720	3.90	20231101	12670	-28.49	20230712	8720	3.90	20231101	5.53	N	105740	500	50 억	125216	N	N	13	N	N
34	20231222	160748	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9130	-40	5	-0.44	387370170	42507	61.09	9170	9210	9080	11920	6420	9170	9113.09	1.26	0	-3120	9276	9222	9156	9102	9036	9190	9070	51	2750	500	6960	10	1	10156513	927	14.29	0.74	12	0.42	639.00	12310.00	12670	20230712	-27.94	8720	20231101	4.70	12670	-27.94	20230712	8720	4.70	20231101	12670	-27.94	20230712	8720	4.70	20231101	5.76	N	105740	500	50 억	128336	N	N	13	N	N
35	20231222	150746	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9090	-80	5	-0.87	368974440	40491	58.20	9170	9210	9080	11920	6420	9170	9112.51	1.26	0	-2105	9276	9222	9156	9102	9036	9190	9070	51	2750	500	6960	10	1	10156513	923	14.23	0.74	12	0.40	639.00	12310.00	12670	20230712	-28.26	8720	20231101	4.24	12670	-28.26	20230712	8720	4.24	20231101	12670	-28.26	20230712	8720	4.24	20231101	5.76	N	105740	500	50 억	128336	N	N	12	N	N
36	20231222	140742	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9130	-40	5	-0.44	322274830	35357	50.82	9170	9210	9080	11920	6420	9170	9114.88	1.26	0	-1940	9276	9222	9156	9102	9036	9190	9070	51	2750	500	6960	10	1	10156513	927	14.29	0.74	12	0.35	639.00	12310.00	12670	20230712	-27.94	8720	20231101	4.70	12670	-27.94	20230712	8720	4.70	20231101	12670	-27.94	20230712	8720	4.70	20231101	5.76	N	105740	500	50 억	128336	N	N	12	N	N
37	20231222	130745	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9090	-80	5	-0.87	295287100	32394	46.56	9170	9210	9080	11920	6420	9170	9115.49	1.26	0	-1934	9276	9222	9156	9102	9036	9190	9070	51	2750	500	6960	10	1	10156513	923	14.23	0.74	12	0.32	639.00	12310.00	12670	20230712	-28.26	8720	20231101	4.24	12670	-28.26	20230712	8720	4.24	20231101	12670	-28.26	20230712	8720	4.24	20231101	5.76	N	105740	500	50 억	128336	N	N	12	N	N
38	20231222	120743	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9110	-60	5	-0.65	271480690	29780	42.80	9170	9210	9080	11920	6420	9170	9116.21	1.26	0	-1735	9276	9222	9156	9102	9036	9190	9070	51	2750	500	6960	10	1	10156513	925	14.26	0.74	12	0.29	639.00	12310.00	12670	20230712	-28.10	8720	20231101	4.47	12670	-28.10	20230712	8720	4.47	20231101	12670	-28.10	20230712	8720	4.47	20231101	5.76	N	105740	500	50 억	128336	N	N	12	N	N
39	20231222	110743	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9120	-50	5	-0.55	223809200	24541	35.27	9170	9210	9080	11920	6420	9170	9119.81	1.26	0	-1522	9276	9222	9156	9102	9036	9190	9070	51	2750	500	6960	10	1	10156513	926	14.27	0.74	12	0.24	639.00	12310.00	12670	20230712	-28.02	8720	20231101	4.59	12670	-28.02	20230712	8720	4.59	20231101	12670	-28.02	20230712	8720	4.59	20231101	5.76	N	105740	500	50 억	128336	N	N	12	N	N
40	20231222	100741	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9130	-40	5	-0.44	173552700	19021	27.34	9170	9210	9080	11920	6420	9170	9124.27	1.26	0	-1732	9276	9222	9156	9102	9036	9190	9070	51	2750	500	6960	10	1	10156513	927	14.29	0.74	12	0.19	639.00	12310.00	12670	20230712	-27.94	8720	20231101	4.70	12670	-27.94	20230712	8720	4.70	20231101	12670	-27.94	20230712	8720	4.70	20231101	5.76	N	105740	500	50 억	128336	N	N	12	N	N
41	20231222	090743	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9200	30	2	0.33	10074440	1098	1.58	9170	9210	9170	11920	6420	9170	9175.26	1.26	0	-216	9276	9222	9156	9102	9036	9190	9070	51	2750	500	6960	10	1	10156513	934	14.40	0.75	12	0.01	639.00	12310.00	12670	20230712	-27.39	8720	20231101	5.50	12670	-27.39	20230712	8720	5.50	20231101	12670	-27.39	20230712	8720	5.50	20231101	5.76	N	105740	500	50 억	128336	N	N	12	N	N
42	20231221	160739	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9170	-60	5	-0.65	634910380	69468	52.76	9210	9210	9090	11990	6470	9230	9139.60	1.35	0	-8600	9430	9330	9220	9120	9010	9380	9170	51	2760	500	7010	10	1	10156513	931	14.35	0.74	12	0.68	639.00	12310.00	12670	20230712	-27.62	8720	20231101	5.16	12670	-27.62	20230712	8720	5.16	20231101	12670	-27.62	20230712	8720	5.16	20231101	5.85	N	105740	500	50 억	136915	N	N	12	N	N
43	20231221	150741	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9150	-80	5	-0.87	566677020	62007	47.09	9210	9210	9090	11990	6470	9230	9138.92	1.35	0	-8750	9430	9330	9220	9120	9010	9380	9170	51	2760	500	7010	10	1	10156513	929	14.32	0.74	12	0.61	639.00	12310.00	12670	20230712	-27.78	8720	20231101	4.93	12670	-27.78	20230712	8720	4.93	20231101	12670	-27.78	20230712	8720	4.93	20231101	5.85	N	105740	500	50 억	136915	N	N	6	N	N
44	20231221	140739	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9160	-70	5	-0.76	518237940	56711	43.07	9210	9210	9090	11990	6470	9230	9138.23	1.35	0	-8427	9430	9330	9220	9120	9010	9380	9170	51	2760	500	7010	10	1	10156513	930	14.33	0.74	12	0.56	639.00	12310.00	12670	20230712	-27.70	8720	20231101	5.05	12670	-27.70	20230712	8720	5.05	20231101	12670	-27.70	20230712	8720	5.05	20231101	5.85	N	105740	500	50 억	136915	N	N	6	N	N
45	20231221	130737	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9140	-90	5	-0.98	404704850	44307	33.65	9210	9210	9090	11990	6470	9230	9134.11	1.35	0	-8534	9430	9330	9220	9120	9010	9380	9170	51	2760	500	7010	10	1	10156513	928	14.30	0.74	12	0.44	639.00	12310.00	12670	20230712	-27.86	8720	20231101	4.82	12670	-27.86	20230712	8720	4.82	20231101	12670	-27.86	20230712	8720	4.82	20231101	5.85	N	105740	500	50 억	136915	N	N	6	N	N
46	20231221	120743	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9150	-80	5	-0.87	327584180	35876	27.25	9210	9210	9090	11990	6470	9230	9131.01	1.35	0	-7849	9430	9330	9220	9120	9010	9380	9170	51	2760	500	7010	10	1	10156513	929	14.32	0.74	12	0.35	639.00	12310.00	12670	20230712	-27.78	8720	20231101	4.93	12670	-27.78	20230712	8720	4.93	20231101	12670	-27.78	20230712	8720	4.93	20231101	5.85	N	105740	500	50 억	136915	N	N	6	N	N
47	20231221	110743	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9100	-130	5	-1.41	260050060	28466	21.62	9210	9210	9090	11990	6470	9230	9135.46	1.35	0	-7536	9430	9330	9220	9120	9010	9380	9170	51	2760	500	7010	10	1	10156513	924	14.24	0.74	12	0.28	639.00	12310.00	12670	20230712	-28.18	8720	20231101	4.36	12670	-28.18	20230712	8720	4.36	20231101	12670	-28.18	20230712	8720	4.36	20231101	5.85	N	105740	500	50 억	136915	N	N	6	N	N
48	20231221	100740	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9090	-140	5	-1.52	161604020	17667	13.42	9210	9210	9090	11990	6470	9230	9147.22	1.35	0	-4254	9430	9330	9220	9120	9010	9380	9170	51	2760	500	7010	10	1	10156513	923	14.23	0.74	12	0.17	639.00	12310.00	12670	20230712	-28.26	8720	20231101	4.24	12670	-28.26	20230712	8720	4.24	20231101	12670	-28.26	20230712	8720	4.24	20231101	5.85	N	105740	500	50 억	136915	N	N	6	N	N
49	20231221	090740	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9200	-30	5	-0.33	15617680	1703	1.29	9210	9210	9160	11990	6470	9230	9170.69	1.35	0	-138	9430	9330	9220	9120	9010	9380	9170	51	2760	500	7010	10	1	10156513	934	14.40	0.75	12	0.02	639.00	12310.00	12670	20230712	-27.39	8720	20231101	5.50	12670	-27.39	20230712	8720	5.50	20231101	12670	-27.39	20230712	8720	5.50	20231101	5.85	N	105740	500	50 억	136915	N	N	6	N	N
50	20231220	160742	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9230	120	2	1.32	1214540290	131658	258.77	9160	9320	9110	11840	6380	9110	9224.96	1.20	0	13933	9230	9170	9100	9040	8970	9200	9070	51	2730	500	6920	10	1	10156513	937	14.44	0.75	12	1.30	639.00	12310.00	12670	20230712	-27.15	8720	20231101	5.85	12670	-27.15	20230712	8720	5.85	20231101	12670	-27.15	20230712	8720	5.85	20231101	5.84	N	105740	500	50 억	121587	N	N	6	N	N
51	20231220	150822	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9220	110	2	1.21	1186285620	128595	252.75	9160	9320	9110	11840	6380	9110	9224.97	1.20	0	13958	9230	9170	9100	9040	8970	9200	9070	51	2730	500	6920	10	1	10156513	936	14.43	0.75	12	1.27	639.00	12310.00	12670	20230712	-27.23	8720	20231101	5.73	12670	-27.23	20230712	8720	5.73	20231101	12670	-27.23	20230712	8720	5.73	20231101	5.84	N	105740	500	50 억	121587	N	N	11	N	N
52	20231220	140832	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9210	100	2	1.10	1094540160	118627	233.16	9160	9320	9110	11840	6380	9110	9226.74	1.20	0	13291	9230	9170	9100	9040	8970	9200	9070	51	2730	500	6920	10	1	10156513	935	14.41	0.75	12	1.17	639.00	12310.00	12670	20230712	-27.31	8720	20231101	5.62	12670	-27.31	20230712	8720	5.62	20231101	12670	-27.31	20230712	8720	5.62	20231101	5.84	N	105740	500	50 억	121587	N	N	11	N	N
53	20231220	130826	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9200	90	2	0.99	1027779150	111378	218.91	9160	9320	9110	11840	6380	9110	9227.85	1.20	0	12668	9230	9170	9100	9040	8970	9200	9070	51	2730	500	6920	10	1	10156513	934	14.40	0.75	12	1.10	639.00	12310.00	12670	20230712	-27.39	8720	20231101	5.50	12670	-27.39	20230712	8720	5.50	20231101	12670	-27.39	20230712	8720	5.50	20231101	5.84	N	105740	500	50 억	121587	N	N	11	N	N
54	20231220	120738	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9250	140	2	1.54	936658730	101502	199.50	9160	9320	9110	11840	6380	9110	9227.98	1.20	0	11868	9230	9170	9100	9040	8970	9200	9070	51	2730	500	6920	10	1	10156513	939	14.48	0.75	12	1.00	639.00	12310.00	12670	20230712	-26.99	8720	20231101	6.08	12670	-26.99	20230712	8720	6.08	20231101	12670	-26.99	20230712	8720	6.08	20231101	5.84	N	105740	500	50 억	121587	N	N	11	N	N
55	20231220	110741	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9300	190	2	2.09	845175140	91612	180.06	9160	9320	9110	11840	6380	9110	9225.59	1.20	0	10428	9230	9170	9100	9040	8970	9200	9070	51	2730	500	6920	10	1	10156513	945	14.55	0.76	12	0.90	639.00	12310.00	12670	20230712	-26.60	8720	20231101	6.65	12670	-26.60	20230712	8720	6.65	20231101	12670	-26.60	20230712	8720	6.65	20231101	5.84	N	105740	500	50 억	121587	N	N	11	N	N
56	20231220	100740	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9220	110	2	1.21	464847320	50524	99.30	9160	9250	9110	11840	6380	9110	9200.52	1.20	0	4363	9230	9170	9100	9040	8970	9200	9070	51	2730	500	6920	10	1	10156513	936	14.43	0.75	12	0.50	639.00	12310.00	12670	20230712	-27.23	8720	20231101	5.73	12670	-27.23	20230712	8720	5.73	20231101	12670	-27.23	20230712	8720	5.73	20231101	5.84	N	105740	500	50 억	121587	N	N	11	N	N
57	20231220	090739	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9170	60	2	0.66	51117900	5581	10.97	9160	9170	9110	11840	6380	9110	9159.27	1.20	0	-1245	9230	9170	9100	9040	8970	9200	9070	51	2730	500	6920	10	1	10156513	931	14.35	0.74	12	0.05	639.00	12310.00	12670	20230712	-27.62	8720	20231101	5.16	12670	-27.62	20230712	8720	5.16	20231101	12670	-27.62	20230712	8720	5.16	20231101	5.84	N	105740	500	50 억	121587	N	N	11	N	N
58	20231219	160739	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9110	30	2	0.33	452282750	49595	122.40	9030	9160	9030	11800	6360	9080	9119.53	1.21	0	-1027	9173	9126	9043	8996	8913	9150	9020	51	2720	500	6900	10	1	10156513	925	14.26	0.74	12	0.49	639.00	12310.00	12670	20230712	-28.10	8720	20231101	4.47	12670	-28.10	20230712	8720	4.47	20231101	12670	-28.10	20230712	8720	4.47	20231101	5.88	N	105740	500	50 억	122614	N	N	11	N	N
59	20231219	150742	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9120	40	2	0.44	362974020	39778	98.17	9030	9160	9030	11800	6360	9080	9124.99	1.21	0	-673	9173	9126	9043	8996	8913	9150	9020	51	2720	500	6900	10	1	10156513	926	14.27	0.74	12	0.39	639.00	12310.00	12670	20230712	-28.02	8720	20231101	4.59	12670	-28.02	20230712	8720	4.59	20231101	12670	-28.02	20230712	8720	4.59	20231101	5.88	N	105740	500	50 억	122614	N	N	11	N	N
60	20231219	140737	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9130	50	2	0.55	342143750	37495	92.54	9030	9160	9030	11800	6360	9080	9125.05	1.21	0	83	9173	9126	9043	8996	8913	9150	9020	51	2720	500	6900	10	1	10156513	927	14.29	0.74	12	0.37	639.00	12310.00	12670	20230712	-27.94	8720	20231101	4.70	12670	-27.94	20230712	8720	4.70	20231101	12670	-27.94	20230712	8720	4.70	20231101	5.88	N	105740	500	50 억	122614	N	N	11	N	N
61	20231219	130742	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9100	20	2	0.22	326207690	35748	88.23	9030	9160	9030	11800	6360	9080	9125.20	1.21	0	667	9173	9126	9043	8996	8913	9150	9020	51	2720	500	6900	10	1	10156513	924	14.24	0.74	12	0.35	639.00	12310.00	12670	20230712	-28.18	8720	20231101	4.36	12670	-28.18	20230712	8720	4.36	20231101	12670	-28.18	20230712	8720	4.36	20231101	5.88	N	105740	500	50 억	122614	N	N	11	N	N
62	20231219	120741	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9120	40	2	0.44	304750550	33393	82.42	9030	9160	9030	11800	6360	9080	9126.18	1.21	0	1762	9173	9126	9043	8996	8913	9150	9020	51	2720	500	6900	10	1	10156513	926	14.27	0.74	12	0.33	639.00	12310.00	12670	20230712	-28.02	8720	20231101	4.59	12670	-28.02	20230712	8720	4.59	20231101	12670	-28.02	20230712	8720	4.59	20231101	5.88	N	105740	500	50 억	122614	N	N	11	N	N
63	20231219	110742	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9120	40	2	0.44	270700200	29661	73.20	9030	9160	9030	11800	6360	9080	9126.47	1.21	0	1698	9173	9126	9043	8996	8913	9150	9020	51	2720	500	6900	10	1	10156513	926	14.27	0.74	12	0.29	639.00	12310.00	12670	20230712	-28.02	8720	20231101	4.59	12670	-28.02	20230712	8720	4.59	20231101	12670	-28.02	20230712	8720	4.59	20231101	5.88	N	105740	500	50 억	122614	N	N	11	N	N
64	20231219	100740	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9160	80	2	0.88	210888920	23110	57.04	9030	9160	9030	11800	6360	9080	9125.44	1.21	0	3077	9173	9126	9043	8996	8913	9150	9020	51	2720	500	6900	10	1	10156513	930	14.33	0.74	12	0.23	639.00	12310.00	12670	20230712	-27.70	8720	20231101	5.05	12670	-27.70	20230712	8720	5.05	20231101	12670	-27.70	20230712	8720	5.05	20231101	5.88	N	105740	500	50 억	122614	N	N	11	N	N
65	20231219	090736	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9080	0	3	0.00	6021630	666	1.64	9030	9080	9030	11800	6360	9080	9041.49	1.21	0	-149	9173	9126	9043	8996	8913	9150	9020	51	2720	500	6900	10	1	10156513	922	14.21	0.74	12	0.01	639.00	12310.00	12670	20230712	-28.33	8720	20231101	4.13	12670	-28.33	20230712	8720	4.13	20231101	12670	-28.33	20230712	8720	4.13	20231101	5.88	N	105740	500	50 억	122614	N	N	11	N	N
66	20231218	160736	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9080	110	2	1.23	365019980	40441	74.18	8990	9090	8960	11660	6280	8970	9025.95	1.11	0	10009	9103	9036	8983	8916	8863	9010	8890	51	2690	500	6810	10	1	10156513	922	14.21	0.74	12	0.40	639.00	12310.00	12670	20230712	-28.33	8720	20231101	4.13	12670	-28.33	20230712	8720	4.13	20231101	12670	-28.33	20230712	8720	4.13	20231101	5.85	N	105740	500	50 억	112496	N	N	11	N	N
67	20231218	150739	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9030	60	2	0.67	269739810	29931	54.90	8990	9070	8960	11660	6280	8970	9012.05	1.11	0	5382	9103	9036	8983	8916	8863	9010	8890	51	2690	500	6810	10	1	10156513	917	14.13	0.73	12	0.29	639.00	12310.00	12670	20230712	-28.73	8720	20231101	3.56	12670	-28.73	20230712	8720	3.56	20231101	12670	-28.73	20230712	8720	3.56	20231101	5.85	N	105740	500	50 억	112496	N	N	11	N	N
68	20231218	140734	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9030	60	2	0.67	244074010	27088	49.69	8990	9070	8960	11660	6280	8970	9010.41	1.11	0	3950	9103	9036	8983	8916	8863	9010	8890	51	2690	500	6810	10	1	10156513	917	14.13	0.73	12	0.27	639.00	12310.00	12670	20230712	-28.73	8720	20231101	3.56	12670	-28.73	20230712	8720	3.56	20231101	12670	-28.73	20230712	8720	3.56	20231101	5.85	N	105740	500	50 억	112496	N	N	11	N	N
69	20231218	130735	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8980	10	2	0.11	177136990	19660	36.06	8990	9070	8960	11660	6280	8970	9010.02	1.11	0	490	9103	9036	8983	8916	8863	9010	8890	51	2690	500	6810	10	1	10156513	912	14.05	0.73	12	0.19	639.00	12310.00	12670	20230712	-29.12	8720	20231101	2.98	12670	-29.12	20230712	8720	2.98	20231101	12670	-29.12	20230712	8720	2.98	20231101	5.85	N	105740	500	50 억	112496	N	N	11	N	N
70	20231218	120730	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8990	20	2	0.22	143096300	15871	29.11	8990	9070	8960	11660	6280	8970	9016.21	1.11	0	316	9103	9036	8983	8916	8863	9010	8890	51	2690	500	6810	10	1	10156513	913	14.07	0.73	12	0.16	639.00	12310.00	12670	20230712	-29.04	8720	20231101	3.10	12670	-29.04	20230712	8720	3.10	20231101	12670	-29.04	20230712	8720	3.10	20231101	5.85	N	105740	500	50 억	112496	N	N	11	N	N
71	20231218	110734	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9000	30	2	0.33	127373810	14122	25.90	8990	9070	8960	11660	6280	8970	9019.53	1.11	0	137	9103	9036	8983	8916	8863	9010	8890	51	2690	500	6810	10	1	10156513	914	14.08	0.73	12	0.14	639.00	12310.00	12670	20230712	-28.97	8720	20231101	3.21	12670	-28.97	20230712	8720	3.21	20231101	12670	-28.97	20230712	8720	3.21	20231101	5.85	N	105740	500	50 억	112496	N	N	11	N	N
72	20231218	100732	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9030	60	2	0.67	98537940	10920	20.03	8990	9070	8960	11660	6280	8970	9023.62	1.11	0	-261	9103	9036	8983	8916	8863	9010	8890	51	2690	500	6810	10	1	10156513	917	14.13	0.73	12	0.11	639.00	12310.00	12670	20230712	-28.73	8720	20231101	3.56	12670	-28.73	20230712	8720	3.56	20231101	12670	-28.73	20230712	8720	3.56	20231101	5.85	N	105740	500	50 억	112496	N	N	11	N	N
73	20231218	090730	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9000	30	2	0.33	8851790	986	1.81	8990	9000	8960	11660	6280	8970	8977.47	1.11	0	-339	9103	9036	8983	8916	8863	9010	8890	51	2690	500	6810	10	1	10156513	914	14.08	0.73	12	0.01	639.00	12310.00	12670	20230712	-28.97	8720	20231101	3.21	12670	-28.97	20230712	8720	3.21	20231101	12670	-28.97	20230712	8720	3.21	20231101	5.85	N	105740	500	50 억	112496	N	N	11	N	N
74	20231215	160731	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8970	0	3	0.00	488258850	54422	185.78	8990	9050	8930	11660	6280	8970	8971.72	0.92	0	17788	9036	9002	8956	8922	8876	8980	8900	51	2690	500	6810	10	1	10156513	911	14.04	0.73	12	0.54	639.00	12310.00	12670	20230712	-29.20	8720	20231101	2.87	12670	-29.20	20230712	8720	2.87	20231101	12670	-29.20	20230712	8720	2.87	20231101	5.78	N	105740	500	50 억	93057	N	N	11	N	N
75	20231215	150734	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8970	0	3	0.00	421937210	47018	160.51	8990	9050	8930	11660	6280	8970	8973.95	0.92	0	14533	9036	9002	8956	8922	8876	8980	8900	51	2690	500	6810	10	1	10156513	911	14.04	0.73	12	0.46	639.00	12310.00	12670	20230712	-29.20	8720	20231101	2.87	12670	-29.20	20230712	8720	2.87	20231101	12670	-29.20	20230712	8720	2.87	20231101	5.78	N	105740	500	50 억	93057	N	N	7	N	N
76	20231215	140735	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8960	-10	5	-0.11	367184500	40902	139.63	8990	9050	8930	11660	6280	8970	8977.18	0.92	0	11294	9036	9002	8956	8922	8876	8980	8900	51	2690	500	6810	10	1	10156513	910	14.02	0.73	12	0.40	639.00	12310.00	12670	20230712	-29.28	8720	20231101	2.75	12670	-29.28	20230712	8720	2.75	20231101	12670	-29.28	20230712	8720	2.75	20231101	5.78	N	105740	500	50 억	93057	N	N	7	N	N
77	20231215	130729	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8940	-30	5	-0.33	339870430	37855	129.23	8990	9050	8930	11660	6280	8970	8978.22	0.92	0	9954	9036	9002	8956	8922	8876	8980	8900	51	2690	500	6810	10	1	10156513	908	13.99	0.73	12	0.37	639.00	12310.00	12670	20230712	-29.44	8720	20231101	2.52	12670	-29.44	20230712	8720	2.52	20231101	12670	-29.44	20230712	8720	2.52	20231101	5.78	N	105740	500	50 억	93057	N	N	7	N	N
78	20231215	120730	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9000	30	2	0.33	174125890	19326	65.97	8990	9050	8970	11660	6280	8970	9009.93	0.92	0	8978	9036	9002	8956	8922	8876	8980	8900	51	2690	500	6810	10	1	10156513	914	14.08	0.73	12	0.19	639.00	12310.00	12670	20230712	-28.97	8720	20231101	3.21	12670	-28.97	20230712	8720	3.21	20231101	12670	-28.97	20230712	8720	3.21	20231101	5.78	N	105740	500	50 억	93057	N	N	7	N	N
79	20231215	110725	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9030	60	2	0.67	160615800	17825	60.85	8990	9050	8970	11660	6280	8970	9010.70	0.92	0	9122	9036	9002	8956	8922	8876	8980	8900	51	2690	500	6810	10	1	10156513	917	14.13	0.73	12	0.18	639.00	12310.00	12670	20230712	-28.73	8720	20231101	3.56	12670	-28.73	20230712	8720	3.56	20231101	12670	-28.73	20230712	8720	3.56	20231101	5.78	N	105740	500	50 억	93057	N	N	7	N	N
80	20231215	100730	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9020	50	2	0.56	75941980	8431	28.78	8990	9040	8970	11660	6280	8970	9007.47	0.92	0	2310	9036	9002	8956	8922	8876	8980	8900	51	2690	500	6810	10	1	10156513	916	14.12	0.73	12	0.08	639.00	12310.00	12670	20230712	-28.81	8720	20231101	3.44	12670	-28.81	20230712	8720	3.44	20231101	12670	-28.81	20230712	8720	3.44	20231101	5.78	N	105740	500	50 억	93057	N	N	7	N	N
81	20231215	090732	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9000	30	2	0.33	9465910	1052	3.59	8990	9000	8990	11660	6280	8970	8998.01	0.92	0	498	9036	9002	8956	8922	8876	8980	8900	51	2690	500	6810	10	1	10156513	914	14.08	0.73	12	0.01	639.00	12310.00	12670	20230712	-28.97	8720	20231101	3.21	12670	-28.97	20230712	8720	3.21	20231101	12670	-28.97	20230712	8720	3.21	20231101	5.78	N	105740	500	50 억	93057	N	N	7	N	N
82	20231214	160728	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8970	30	2	0.34	262184140	29288	46.99	8980	8990	8910	11620	6260	8940	8951.93	0.91	0	452	9146	9042	8976	8872	8806	9010	8840	51	2680	500	6790	10	1	10156513	911	14.04	0.73	12	0.29	639.00	12310.00	12670	20230712	-29.20	8720	20231101	2.87	12670	-29.20	20230712	8720	2.87	20231101	12670	-29.20	20230712	8720	2.87	20231101	5.80	N	105740	500	50 억	92605	N	N	7	N	N
83	20231214	150754	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8960	20	2	0.22	249727590	27899	44.76	8980	8990	8910	11620	6260	8940	8951.13	0.91	0	545	9146	9042	8976	8872	8806	9010	8840	51	2680	500	6790	10	1	10156513	910	14.02	0.73	12	0.27	639.00	12310.00	12670	20230712	-29.28	8720	20231101	2.75	12670	-29.28	20230712	8720	2.75	20231101	12670	-29.28	20230712	8720	2.75	20231101	5.80	N	105740	500	50 억	92605	N	N	9	N	N
84	20231214	140735	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8960	20	2	0.22	213837390	23897	38.34	8980	8990	8910	11620	6260	8940	8948.29	0.91	0	546	9146	9042	8976	8872	8806	9010	8840	51	2680	500	6790	10	1	10156513	910	14.02	0.73	12	0.24	639.00	12310.00	12670	20230712	-29.28	8720	20231101	2.75	12670	-29.28	20230712	8720	2.75	20231101	12670	-29.28	20230712	8720	2.75	20231101	5.80	N	105740	500	50 억	92605	N	N	9	N	N
85	20231214	130750	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8950	10	2	0.11	177785080	19874	31.89	8980	8990	8910	11620	6260	8940	8945.61	0.91	0	21	9146	9042	8976	8872	8806	9010	8840	51	2680	500	6790	10	1	10156513	909	14.01	0.73	12	0.20	639.00	12310.00	12670	20230712	-29.36	8720	20231101	2.64	12670	-29.36	20230712	8720	2.64	20231101	12670	-29.36	20230712	8720	2.64	20231101	5.80	N	105740	500	50 억	92605	N	N	9	N	N
86	20231214	120803	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8940	0	3	0.00	133174180	14878	23.87	8980	8990	8910	11620	6260	8940	8951.08	0.91	0	86	9146	9042	8976	8872	8806	9010	8840	51	2680	500	6790	10	1	10156513	908	13.99	0.73	12	0.15	639.00	12310.00	12670	20230712	-29.44	8720	20231101	2.52	12670	-29.44	20230712	8720	2.52	20231101	12670	-29.44	20230712	8720	2.52	20231101	5.80	N	105740	500	50 억	92605	N	N	9	N	N
87	20231214	110731	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8950	10	2	0.11	118896590	13282	21.31	8980	8990	8910	11620	6260	8940	8951.71	0.91	0	212	9146	9042	8976	8872	8806	9010	8840	51	2680	500	6790	10	1	10156513	909	14.01	0.73	12	0.13	639.00	12310.00	12670	20230712	-29.36	8720	20231101	2.64	12670	-29.36	20230712	8720	2.64	20231101	12670	-29.36	20230712	8720	2.64	20231101	5.80	N	105740	500	50 억	92605	N	N	9	N	N
88	20231214	100721	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8950	10	2	0.11	99309290	11094	17.80	8980	8990	8910	11620	6260	8940	8951.62	0.91	0	1198	9146	9042	8976	8872	8806	9010	8840	51	2680	500	6790	10	1	10156513	909	14.01	0.73	12	0.11	639.00	12310.00	12670	20230712	-29.36	8720	20231101	2.64	12670	-29.36	20230712	8720	2.64	20231101	12670	-29.36	20230712	8720	2.64	20231101	5.80	N	105740	500	50 억	92605	N	N	9	N	N
89	20231214	090701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8960	20	2	0.22	16538300	1845	2.96	8980	8980	8950	11620	6260	8940	8963.85	0.91	0	-48	9146	9042	8976	8872	8806	9010	8840	51	2680	500	6790	10	1	10156513	910	14.02	0.73	12	0.02	639.00	12310.00	12670	20230712	-29.28	8720	20231101	2.75	12670	-29.28	20230712	8720	2.75	20231101	12670	-29.28	20230712	8720	2.75	20231101	5.80	N	105740	500	50 억	92605	N	N	9	N	N
90	20231213	160726	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8940	-130	5	-1.43	553594320	61846	177.57	9080	9080	8910	11790	6350	9070	8951.19	1.02	0	-11540	9203	9136	9033	8966	8863	9085	8915	51	2720	500	6890	10	1	10156513	908	13.99	0.73	12	0.61	639.00	12310.00	12670	20230712	-29.44	8720	20231101	2.52	12670	-29.44	20230712	8720	2.52	20231101	12670	-29.44	20230712	8720	2.52	20231101	5.82	N	105740	500	50 억	103686	N	N	9	N	N
91	20231213	150742	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8960	-110	5	-1.21	525935350	58751	168.68	9080	9080	8910	11790	6350	9070	8951.94	1.02	0	-10724	9203	9136	9033	8966	8863	9085	8915	51	2720	500	6890	10	1	10156513	910	14.02	0.73	12	0.58	639.00	12310.00	12670	20230712	-29.28	8720	20231101	2.75	12670	-29.28	20230712	8720	2.75	20231101	12670	-29.28	20230712	8720	2.75	20231101	5.82	N	105740	500	50 억	103686	N	N	12	N	N
92	20231213	140741	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8930	-140	5	-1.54	409243210	45670	131.13	9080	9080	8910	11790	6350	9070	8960.88	1.02	0	-10395	9203	9136	9033	8966	8863	9085	8915	51	2720	500	6890	10	1	10156513	907	13.97	0.73	12	0.45	639.00	12310.00	12670	20230712	-29.52	8720	20231101	2.41	12670	-29.52	20230712	8720	2.41	20231101	12670	-29.52	20230712	8720	2.41	20231101	5.82	N	105740	500	50 억	103686	N	N	12	N	N
93	20231213	130742	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8950	-120	5	-1.32	307142490	34235	98.29	9080	9080	8930	11790	6350	9070	8971.59	1.02	0	-10657	9203	9136	9033	8966	8863	9085	8915	51	2720	500	6890	10	1	10156513	909	14.01	0.73	12	0.34	639.00	12310.00	12670	20230712	-29.36	8720	20231101	2.64	12670	-29.36	20230712	8720	2.64	20231101	12670	-29.36	20230712	8720	2.64	20231101	5.82	N	105740	500	50 억	103686	N	N	12	N	N
94	20231213	120739	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8960	-110	5	-1.21	246260880	27434	78.77	9080	9080	8930	11790	6350	9070	8976.48	1.02	0	-10991	9203	9136	9033	8966	8863	9085	8915	51	2720	500	6890	10	1	10156513	910	14.02	0.73	12	0.27	639.00	12310.00	12670	20230712	-29.28	8720	20231101	2.75	12670	-29.28	20230712	8720	2.75	20231101	12670	-29.28	20230712	8720	2.75	20231101	5.82	N	105740	500	50 억	103686	N	N	12	N	N
95	20231213	110742	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8950	-120	5	-1.32	194975840	21709	62.33	9080	9080	8930	11790	6350	9070	8981.34	1.02	0	-11087	9203	9136	9033	8966	8863	9085	8915	51	2720	500	6890	10	1	10156513	909	14.01	0.73	12	0.21	639.00	12310.00	12670	20230712	-29.36	8720	20231101	2.64	12670	-29.36	20230712	8720	2.64	20231101	12670	-29.36	20230712	8720	2.64	20231101	5.82	N	105740	500	50 억	103686	N	N	12	N	N
96	20231213	100745	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8970	-100	5	-1.10	93460380	10371	29.78	9080	9080	8970	11790	6350	9070	9011.70	1.02	0	-5772	9203	9136	9033	8966	8863	9085	8915	51	2720	500	6890	10	1	10156513	911	14.04	0.73	12	0.10	639.00	12310.00	12670	20230712	-29.20	8720	20231101	2.87	12670	-29.20	20230712	8720	2.87	20231101	12670	-29.20	20230712	8720	2.87	20231101	5.82	N	105740	500	50 억	103686	N	N	12	N	N
97	20231213	090735	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9020	-50	5	-0.55	1914130	212	0.61	9080	9080	9020	11790	6350	9070	9028.92	1.02	0	-99	9203	9136	9033	8966	8863	9085	8915	51	2720	500	6890	10	1	10156513	916	14.12	0.73	12	0.00	639.00	12310.00	12670	20230712	-28.81	8720	20231101	3.44	12670	-28.81	20230712	8720	3.44	20231101	12670	-28.81	20230712	8720	3.44	20231101	5.82	N	105740	500	50 억	103686	N	N	12	N	N
98	20231212	160710	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9070	-10	5	-0.11	313958750	34828	48.85	9080	9100	8930	11800	6360	9080	9014.53	1.02	0	-195	9260	9170	9040	8950	8820	9215	8995	51	2720	500	6900	10	1	10156513	921	14.19	0.74	12	0.34	639.00	12310.00	12670	20230712	-28.41	8720	20231101	4.01	12670	-28.41	20230712	8720	4.01	20231101	12670	-28.41	20230712	8720	4.01	20231101	5.81	N	105740	500	50 억	103845	N	N	12	N	N
99	20231212	150718	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9050	-30	5	-0.33	302731780	33589	47.11	9080	9100	8930	11800	6360	9080	9012.83	1.02	0	6	9260	9170	9040	8950	8820	9215	8995	51	2720	500	6900	10	1	10156513	919	14.16	0.74	12	0.33	639.00	12310.00	12670	20230712	-28.57	8720	20231101	3.78	12670	-28.57	20230712	8720	3.78	20231101	12670	-28.57	20230712	8720	3.78	20231101	5.81	N	105740	500	50 억	103845	N	N	9	N	N
100	20231212	140639	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9060	-20	5	-0.22	256815870	28507	39.98	9080	9100	8930	11800	6360	9080	9008.87	1.02	0	-1577	9260	9170	9040	8950	8820	9215	8995	51	2720	500	6900	10	1	10156513	920	14.18	0.74	12	0.28	639.00	12310.00	12670	20230712	-28.49	8720	20231101	3.90	12670	-28.49	20230712	8720	3.90	20231101	12670	-28.49	20230712	8720	3.90	20231101	5.81	N	105740	500	50 억	103845	N	N	9	N	N
101	20231212	130640	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9030	-50	5	-0.55	235020480	26098	36.60	9080	9100	8930	11800	6360	9080	9005.31	1.02	0	-1816	9260	9170	9040	8950	8820	9215	8995	51	2720	500	6900	10	1	10156513	917	14.13	0.73	12	0.26	639.00	12310.00	12670	20230712	-28.73	8720	20231101	3.56	12670	-28.73	20230712	8720	3.56	20231101	12670	-28.73	20230712	8720	3.56	20231101	5.81	N	105740	500	50 억	103845	N	N	9	N	N
102	20231212	120634	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9020	-60	5	-0.66	93449700	10332	14.49	9080	9100	9000	11800	6360	9080	9044.69	1.02	0	-1643	9260	9170	9040	8950	8820	9215	8995	51	2720	500	6900	10	1	10156513	916	14.12	0.73	12	0.10	639.00	12310.00	12670	20230712	-28.81	8720	20231101	3.44	12670	-28.81	20230712	8720	3.44	20231101	12670	-28.81	20230712	8720	3.44	20231101	5.81	N	105740	500	50 억	103845	N	N	9	N	N
103	20231212	110645	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9050	-30	5	-0.33	77263120	8539	11.98	9080	9100	9000	11800	6360	9080	9048.26	1.02	0	-1624	9260	9170	9040	8950	8820	9215	8995	51	2720	500	6900	10	1	10156513	919	14.16	0.74	12	0.08	639.00	12310.00	12670	20230712	-28.57	8720	20231101	3.78	12670	-28.57	20230712	8720	3.78	20231101	12670	-28.57	20230712	8720	3.78	20231101	5.81	N	105740	500	50 억	103845	N	N	9	N	N
104	20231212	100711	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9070	-10	5	-0.11	40102430	4425	6.21	9080	9100	9030	11800	6360	9080	9062.70	1.02	0	-1459	9260	9170	9040	8950	8820	9215	8995	51	2720	500	6900	10	1	10156513	921	14.19	0.74	12	0.04	639.00	12310.00	12670	20230712	-28.41	8720	20231101	4.01	12670	-28.41	20230712	8720	4.01	20231101	12670	-28.41	20230712	8720	4.01	20231101	5.81	N	105740	500	50 억	103845	N	N	9	N	N
105	20231212	090710	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9070	-10	5	-0.11	6322700	697	0.98	9080	9080	9060	11800	6360	9080	9071.31	1.02	0	-672	9260	9170	9040	8950	8820	9215	8995	51	2720	500	6900	10	1	10156513	921	14.19	0.74	12	0.01	639.00	12310.00	12670	20230712	-28.41	8720	20231101	4.01	12670	-28.41	20230712	8720	4.01	20231101	12670	-28.41	20230712	8720	4.01	20231101	5.81	N	105740	500	50 억	103845	N	N	9	N	N
106	20231211	160713	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9080	130	2	1.45	645886010	71246	363.18	8920	9130	8910	11630	6270	8950	9065.57	0.94	1967	10313	9036	8992	8946	8902	8856	9015	8925	51	2680	500	6800	10	1	10156513	922	14.21	0.74	12	0.70	639.00	12310.00	12750	20221207	-28.78	8720	20231101	4.13	12670	-28.33	20230712	8720	4.13	20231101	12670	-28.33	20230712	8720	4.13	20231101	5.80	N	105740	500	50 억	95520	N	N	9	N	N
107	20231211	150711	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9070	120	2	1.34	618392530	68216	347.74	8920	9130	8910	11630	6270	8950	9065.21	0.94	1967	10319	9036	8992	8946	8902	8856	9015	8925	51	2680	500	6800	10	1	10156513	921	14.19	0.74	12	0.67	639.00	12310.00	12750	20221207	-28.86	8720	20231101	4.01	12670	-28.41	20230712	8720	4.01	20231101	12670	-28.41	20230712	8720	4.01	20231101	5.80	N	105740	500	50 억	95520	N	N	9	N	N
108	20231211	140709	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9080	130	2	1.45	514102230	56686	288.96	8920	9130	8910	11630	6270	8950	9069.30	0.94	1967	9085	9036	8992	8946	8902	8856	9015	8925	51	2680	500	6800	10	1	10156513	922	14.21	0.74	12	0.56	639.00	12310.00	12750	20221207	-28.78	8720	20231101	4.13	12670	-28.33	20230712	8720	4.13	20231101	12670	-28.33	20230712	8720	4.13	20231101	5.80	N	105740	500	50 억	95520	N	N	9	N	N
109	20231211	130711	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9110	160	2	1.79	460947170	50858	259.25	8920	9130	8910	11630	6270	8950	9063.42	0.94	1967	9295	9036	8992	8946	8902	8856	9015	8925	51	2680	500	6800	10	1	10156513	925	14.26	0.74	12	0.50	639.00	12310.00	12750	20221207	-28.55	8720	20231101	4.47	12670	-28.10	20230712	8720	4.47	20231101	12670	-28.10	20230712	8720	4.47	20231101	5.80	N	105740	500	50 억	95520	N	N	9	N	N
110	20231211	120710	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9100	150	2	1.68	400025510	44161	225.12	8920	9130	8910	11630	6270	8950	9058.34	0.94	1967	8481	9036	8992	8946	8902	8856	9015	8925	51	2680	500	6800	10	1	10156513	924	14.24	0.74	12	0.43	639.00	12310.00	12750	20221207	-28.63	8720	20231101	4.36	12670	-28.18	20230712	8720	4.36	20231101	12670	-28.18	20230712	8720	4.36	20231101	5.80	N	105740	500	50 억	95520	N	N	9	N	N
111	20231211	110708	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9070	120	2	1.34	305982050	33826	172.43	8920	9120	8910	11630	6270	8950	9045.77	0.94	1967	7837	9036	8992	8946	8902	8856	9015	8925	51	2680	500	6800	10	1	10156513	921	14.19	0.74	12	0.33	639.00	12310.00	12750	20221207	-28.86	8720	20231101	4.01	12670	-28.41	20230712	8720	4.01	20231101	12670	-28.41	20230712	8720	4.01	20231101	5.80	N	105740	500	50 억	95520	N	N	9	N	N
112	20231211	100706	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9060	110	2	1.23	255731300	28277	144.15	8920	9120	8910	11630	6270	8950	9043.79	0.94	1967	5747	9036	8992	8946	8902	8856	9015	8925	51	2680	500	6800	10	1	10156513	920	14.18	0.74	12	0.28	639.00	12310.00	12750	20221207	-28.94	8720	20231101	3.90	12670	-28.49	20230712	8720	3.90	20231101	12670	-28.49	20230712	8720	3.90	20231101	5.80	N	105740	500	50 억	95520	N	N	9	N	N
113	20231211	090706	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9080	130	2	1.45	102827380	11404	58.13	8920	9090	8910	11630	6270	8950	9016.78	0.94	1967	3687	9036	8992	8946	8902	8856	9015	8925	51	2680	500	6800	10	1	10156513	922	14.21	0.74	12	0.11	639.00	12310.00	12750	20221207	-28.78	8720	20231101	4.13	12670	-28.33	20230712	8720	4.13	20231101	12670	-28.33	20230712	8720	4.13	20231101	5.80	N	105740	500	50 억	95520	N	N	9	N	N
114	20231208	160659	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8950	50	2	0.56	175185850	19613	46.37	8900	8990	8900	11570	6230	8900	8932.01	0.94	0	-1962	9060	8980	8910	8830	8760	8945	8795	51	2670	500	6760	10	1	10156513	909	14.01	0.73	12	0.19	639.00	12310.00	13100	20221206	-31.68	8720	20231101	2.64	12670	-29.36	20230712	8720	2.64	20231101	12670	-29.36	20230712	8720	2.64	20231101	5.80	N	105740	500	50 억	95520	N	N	9	N	N
115	20231208	150703	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8930	30	2	0.34	163531460	18310	43.29	8900	8990	8900	11570	6230	8900	8931.26	0.94	0	-1965	9060	8980	8910	8830	8760	8945	8795	51	2670	500	6760	10	1	10156513	907	13.97	0.73	12	0.18	639.00	12310.00	13100	20221206	-31.83	8720	20231101	2.41	12670	-29.52	20230712	8720	2.41	20231101	12670	-29.52	20230712	8720	2.41	20231101	5.80	N	105740	500	50 억	95520	N	N	8	N	N
116	20231208	140701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8940	40	2	0.45	148132490	16587	39.22	8900	8990	8900	11570	6230	8900	8930.64	0.94	0	-1756	9060	8980	8910	8830	8760	8945	8795	51	2670	500	6760	10	1	10156513	908	13.99	0.73	12	0.16	639.00	12310.00	13100	20221206	-31.76	8720	20231101	2.52	12670	-29.44	20230712	8720	2.52	20231101	12670	-29.44	20230712	8720	2.52	20231101	5.80	N	105740	500	50 억	95520	N	N	8	N	N
117	20231208	130701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8940	40	2	0.45	112003700	12540	29.65	8900	8990	8900	11570	6230	8900	8931.71	0.94	0	-1241	9060	8980	8910	8830	8760	8945	8795	51	2670	500	6760	10	1	10156513	908	13.99	0.73	12	0.12	639.00	12310.00	13100	20221206	-31.76	8720	20231101	2.52	12670	-29.44	20230712	8720	2.52	20231101	12670	-29.44	20230712	8720	2.52	20231101	5.80	N	105740	500	50 억	95520	N	N	8	N	N
118	20231208	120657	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8950	50	2	0.56	86771850	9718	22.98	8900	8990	8900	11570	6230	8900	8928.98	0.94	0	-928	9060	8980	8910	8830	8760	8945	8795	51	2670	500	6760	10	1	10156513	909	14.01	0.73	12	0.10	639.00	12310.00	13100	20221206	-31.68	8720	20231101	2.64	12670	-29.36	20230712	8720	2.64	20231101	12670	-29.36	20230712	8720	2.64	20231101	5.80	N	105740	500	50 억	95520	N	N	8	N	N
119	20231208	110655	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8930	30	2	0.34	48777100	5466	12.92	8900	8990	8900	11570	6230	8900	8923.73	0.94	0	-440	9060	8980	8910	8830	8760	8945	8795	51	2670	500	6760	10	1	10156513	907	13.97	0.73	12	0.05	639.00	12310.00	13100	20221206	-31.83	8720	20231101	2.41	12670	-29.52	20230712	8720	2.41	20231101	12670	-29.52	20230712	8720	2.41	20231101	5.80	N	105740	500	50 억	95520	N	N	8	N	N
120	20231208	100704	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8930	30	2	0.34	14179950	1585	3.75	8900	8990	8900	11570	6230	8900	8946.34	0.94	0	-161	9060	8980	8910	8830	8760	8945	8795	51	2670	500	6760	10	1	10156513	907	13.97	0.73	12	0.02	639.00	12310.00	13100	20221206	-31.83	8720	20231101	2.41	12670	-29.52	20230712	8720	2.41	20231101	12670	-29.52	20230712	8720	2.41	20231101	5.80	N	105740	500	50 억	95520	N	N	8	N	N
121	20231208	090654	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8960	60	2	0.67	499670	56	0.13	8900	8970	8900	11570	6230	8900	8922.68	0.94	0	-7	9060	8980	8910	8830	8760	8945	8795	51	2670	500	6760	10	1	10156513	910	14.02	0.73	12	0.00	639.00	12310.00	13100	20221206	-31.60	8720	20231101	2.75	12670	-29.28	20230712	8720	2.75	20231101	12670	-29.28	20230712	8720	2.75	20231101	5.80	N	105740	500	50 억	95520	N	N	8	N	N
122	20231207	160657	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8900	-40	5	-0.45	375442280	42294	115.54	8990	8990	8840	11620	6260	8940	8876.96	1.02	0	-8412	9060	9000	8930	8870	8800	9030	8900	51	2680	500	6790	10	1	10156513	904	13.93	0.72	12	0.42	639.00	12310.00	13100	20221206	-32.06	8720	20231101	2.06	12670	-29.76	20230712	8720	2.06	20231101	12750	-30.20	20221207	8720	2.06	20231101	5.83	N	105740	500	50 억	103932	N	N	8	N	N
123	20231207	150658	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8900	-40	5	-0.45	343210690	38679	105.66	8990	8990	8840	11620	6260	8940	8873.31	1.02	0	-8409	9060	9000	8930	8870	8800	9030	8900	51	2680	500	6790	10	1	10156513	904	13.93	0.72	12	0.38	639.00	12310.00	13100	20221206	-32.06	8720	20231101	2.06	12670	-29.76	20230712	8720	2.06	20231101	12750	-30.20	20221207	8720	2.06	20231101	5.83	N	105740	500	50 억	103932	N	N	10	N	N
124	20231207	140655	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8890	-50	5	-0.56	302659860	34119	93.21	8990	8990	8840	11620	6260	8940	8870.71	1.02	0	-7458	9060	9000	8930	8870	8800	9030	8900	51	2680	500	6790	10	1	10156513	903	13.91	0.72	12	0.34	639.00	12310.00	13100	20221206	-32.14	8720	20231101	1.95	12670	-29.83	20230712	8720	1.95	20231101	12750	-30.27	20221207	8720	1.95	20231101	5.83	N	105740	500	50 억	103932	N	N	10	N	N
125	20231207	130655	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8850	-90	5	-1.01	256974290	28970	79.14	8990	8990	8840	11620	6260	8940	8870.36	1.02	0	-6331	9060	9000	8930	8870	8800	9030	8900	51	2680	500	6790	10	1	10156513	899	13.85	0.72	12	0.29	639.00	12310.00	13100	20221206	-32.44	8720	20231101	1.49	12670	-30.15	20230712	8720	1.49	20231101	12750	-30.59	20221207	8720	1.49	20231101	5.83	N	105740	500	50 억	103932	N	N	10	N	N
126	20231207	120656	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8920	-20	5	-0.22	107254650	12072	32.98	8990	8990	8850	11620	6260	8940	8884.58	1.02	0	-5956	9060	9000	8930	8870	8800	9030	8900	51	2680	500	6790	10	1	10156513	906	13.96	0.72	12	0.12	639.00	12310.00	13100	20221206	-31.91	8720	20231101	2.29	12670	-29.60	20230712	8720	2.29	20231101	12750	-30.04	20221207	8720	2.29	20231101	5.83	N	105740	500	50 억	103932	N	N	10	N	N
127	20231207	110652	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8900	-40	5	-0.45	82823540	9329	25.48	8990	8990	8850	11620	6260	8940	8878.07	1.02	0	-4550	9060	9000	8930	8870	8800	9030	8900	51	2680	500	6790	10	1	10156513	904	13.93	0.72	12	0.09	639.00	12310.00	13100	20221206	-32.06	8720	20231101	2.06	12670	-29.76	20230712	8720	2.06	20231101	12750	-30.20	20221207	8720	2.06	20231101	5.83	N	105740	500	50 억	103932	N	N	10	N	N
128	20231207	100650	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8870	-70	5	-0.78	33273120	3744	10.23	8990	8990	8870	11620	6260	8940	8887.05	1.02	0	-2717	9060	9000	8930	8870	8800	9030	8900	51	2680	500	6790	10	1	10156513	901	13.88	0.72	12	0.04	639.00	12310.00	13100	20221206	-32.29	8720	20231101	1.72	12670	-29.99	20230712	8720	1.72	20231101	12750	-30.43	20221207	8720	1.72	20231101	5.83	N	105740	500	50 억	103932	N	N	10	N	N
129	20231207	090657	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8920	-20	5	-0.22	375690	42	0.11	8990	8990	8920	11620	6260	8940	8945.00	1.02	0	-38	9060	9000	8930	8870	8800	9030	8900	51	2680	500	6790	10	1	10156513	906	13.96	0.72	12	0.00	639.00	12310.00	13100	20221206	-31.91	8720	20231101	2.29	12670	-29.60	20230712	8720	2.29	20231101	12750	-30.04	20221207	8720	2.29	20231101	5.83	N	105740	500	50 억	103932	N	N	10	N	N
130	20231206	160647	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8940	40	2	0.45	325878600	36541	49.97	8860	8990	8860	11570	6230	8900	8918.10	1.05	0	-2814	9066	8982	8886	8802	8706	8935	8755	51	2670	500	6760	10	1	10156513	908	13.99	0.73	12	0.36	639.00	12310.00	13100	20221202	-31.76	8720	20231101	2.52	12670	-29.44	20230712	8720	2.52	20231101	13100	-31.76	20221206	8720	2.52	20231101	5.81	N	105740	500	50 억	106746	N	N	10	N	N
131	20231206	150657	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8910	10	2	0.11	308030030	34543	47.24	8860	8990	8860	11570	6230	8900	8917.29	1.05	0	-2890	9066	8982	8886	8802	8706	8935	8755	51	2670	500	6760	10	1	10156513	905	13.94	0.72	12	0.34	639.00	12310.00	13100	20221202	-31.98	8720	20231101	2.18	12670	-29.68	20230712	8720	2.18	20231101	13100	-31.98	20221206	8720	2.18	20231101	5.81	N	105740	500	50 억	106746	N	N	9	N	N
132	20231206	140656	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8930	30	2	0.34	238719680	26764	36.60	8860	8990	8860	11570	6230	8900	8919.43	1.05	0	-2725	9066	8982	8886	8802	8706	8935	8755	51	2670	500	6760	10	1	10156513	907	13.97	0.73	12	0.26	639.00	12310.00	13100	20221202	-31.83	8720	20231101	2.41	12670	-29.52	20230712	8720	2.41	20231101	13100	-31.83	20221206	8720	2.41	20231101	5.81	N	105740	500	50 억	106746	N	N	9	N	N
133	20231206	130648	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8960	60	2	0.67	216817550	24313	33.25	8860	8990	8860	11570	6230	8900	8917.76	1.05	0	-2725	9066	8982	8886	8802	8706	8935	8755	51	2670	500	6760	10	1	10156513	910	14.02	0.73	12	0.24	639.00	12310.00	13100	20221202	-31.60	8720	20231101	2.75	12670	-29.28	20230712	8720	2.75	20231101	13100	-31.60	20221206	8720	2.75	20231101	5.81	N	105740	500	50 억	106746	N	N	9	N	N
134	20231206	120645	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8980	80	2	0.90	197142470	22118	30.25	8860	8990	8860	11570	6230	8900	8913.21	1.05	0	-2972	9066	8982	8886	8802	8706	8935	8755	51	2670	500	6760	10	1	10156513	912	14.05	0.73	12	0.22	639.00	12310.00	13100	20221202	-31.45	8720	20231101	2.98	12670	-29.12	20230712	8720	2.98	20231101	13100	-31.45	20221206	8720	2.98	20231101	5.81	N	105740	500	50 억	106746	N	N	9	N	N
135	20231206	110658	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8880	-20	5	-0.22	119002310	13380	18.30	8860	8950	8860	11570	6230	8900	8894.04	1.05	0	-2919	9066	8982	8886	8802	8706	8935	8755	51	2670	500	6760	10	1	10156513	902	13.90	0.72	12	0.13	639.00	12310.00	13100	20221202	-32.21	8720	20231101	1.83	12670	-29.91	20230712	8720	1.83	20231101	13100	-32.21	20221206	8720	1.83	20231101	5.81	N	105740	500	50 억	106746	N	N	9	N	N
136	20231206	100648	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8890	-10	5	-0.11	85889300	9656	13.21	8860	8950	8860	11570	6230	8900	8894.92	1.05	0	-2435	9066	8982	8886	8802	8706	8935	8755	51	2670	500	6760	10	1	10156513	903	13.91	0.72	12	0.10	639.00	12310.00	13100	20221202	-32.14	8720	20231101	1.95	12670	-29.83	20230712	8720	1.95	20231101	13100	-32.14	20221206	8720	1.95	20231101	5.81	N	105740	500	50 억	106746	N	N	9	N	N
137	20231206	090651	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8950	50	2	0.56	26591440	2983	4.08	8860	8950	8860	11570	6230	8900	8914.33	1.05	0	-707	9066	8982	8886	8802	8706	8935	8755	51	2670	500	6760	10	1	10156513	909	14.01	0.73	12	0.03	639.00	12310.00	13100	20221202	-31.68	8720	20231101	2.64	12670	-29.36	20230712	8720	2.64	20231101	13100	-31.68	20221206	8720	2.64	20231101	5.81	N	105740	500	50 억	106746	N	N	9	N	N
138	20231205	160655	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8900	-60	5	-0.67	646474040	72897	159.39	8930	8970	8790	11640	6280	8960	8868.32	1.33	0	-28650	9126	9042	8956	8872	8786	9085	8915	51	2680	500	6800	10	1	10156513	904	13.93	0.72	12	0.72	639.00	12310.00	13700	20221201	-35.04	8720	20231101	2.06	12670	-29.76	20230712	8720	2.06	20231101	13100	-32.06	20221206	8720	2.06	20231101	5.81	N	105740	500	50 억	135296	N	N	9	N	N
139	20231205	150651	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8800	-160	5	-1.79	581803330	65606	143.44	8930	8970	8790	11640	6280	8960	8868.14	1.33	0	-23993	9126	9042	8956	8872	8786	9085	8915	51	2680	500	6800	10	1	10156513	894	13.77	0.71	12	0.65	639.00	12310.00	13700	20221201	-35.77	8720	20231101	0.92	12670	-30.54	20230712	8720	0.92	20231101	13100	-32.82	20221206	8720	0.92	20231101	5.81	N	105740	500	50 억	135296	N	N	7	N	N
140	20231205	140652	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8870	-90	5	-1.00	358066290	40255	88.02	8930	8970	8860	11640	6280	8960	8894.95	1.33	0	-19493	9126	9042	8956	8872	8786	9085	8915	51	2680	500	6800	10	1	10156513	901	13.88	0.72	12	0.40	639.00	12310.00	13700	20221201	-35.26	8720	20231101	1.72	12670	-29.99	20230712	8720	1.72	20231101	13100	-32.29	20221206	8720	1.72	20231101	5.81	N	105740	500	50 억	135296	N	N	7	N	N
141	20231205	130649	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8890	-70	5	-0.78	274988380	30888	67.54	8930	8970	8860	11640	6280	8960	8902.76	1.33	0	-10904	9126	9042	8956	8872	8786	9085	8915	51	2680	500	6800	10	1	10156513	903	13.91	0.72	12	0.30	639.00	12310.00	13700	20221201	-35.11	8720	20231101	1.95	12670	-29.83	20230712	8720	1.95	20231101	13100	-32.14	20221206	8720	1.95	20231101	5.81	N	105740	500	50 억	135296	N	N	7	N	N
142	20231205	120645	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8880	-80	5	-0.89	233261430	26196	57.28	8930	8970	8860	11640	6280	8960	8904.47	1.33	0	-9309	9126	9042	8956	8872	8786	9085	8915	51	2680	500	6800	10	1	10156513	902	13.90	0.72	12	0.26	639.00	12310.00	13700	20221201	-35.18	8720	20231101	1.83	12670	-29.91	20230712	8720	1.83	20231101	13100	-32.21	20221206	8720	1.83	20231101	5.81	N	105740	500	50 억	135296	N	N	7	N	N
143	20231205	110645	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8890	-70	5	-0.78	196807360	22090	48.30	8930	8970	8860	11640	6280	8960	8909.34	1.33	0	-8656	9126	9042	8956	8872	8786	9085	8915	51	2680	500	6800	10	1	10156513	903	13.91	0.72	12	0.22	639.00	12310.00	13700	20221201	-35.11	8720	20231101	1.95	12670	-29.83	20230712	8720	1.95	20231101	13100	-32.14	20221206	8720	1.95	20231101	5.81	N	105740	500	50 억	135296	N	N	7	N	N
144	20231205	100648	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8960	0	3	0.00	103373440	11612	25.39	8930	8960	8860	11640	6280	8960	8902.29	1.33	0	-4708	9126	9042	8956	8872	8786	9085	8915	51	2680	500	6800	10	1	10156513	910	14.02	0.73	12	0.11	639.00	12310.00	13700	20221201	-34.60	8720	20231101	2.75	12670	-29.28	20230712	8720	2.75	20231101	13100	-31.60	20221206	8720	2.75	20231101	5.81	N	105740	500	50 억	135296	N	N	7	N	N
145	20231205	090646	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8910	-50	5	-0.56	4421730	496	1.08	8930	8930	8900	11640	6280	8960	8914.69	1.33	0	-338	9126	9042	8956	8872	8786	9085	8915	51	2680	500	6800	10	1	10156513	905	13.94	0.72	12	0.00	639.00	12310.00	13700	20221201	-34.96	8720	20231101	2.18	12670	-29.68	20230712	8720	2.18	20231101	13100	-31.98	20221206	8720	2.18	20231101	5.81	N	105740	500	50 억	135296	N	N	7	N	N
146	20231204	160643	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8960	0	3	0.00	409267750	45735	41.13	8930	9040	8870	11640	6280	8960	8948.67	1.34	0	-1671	9213	9086	9003	8876	8793	9045	8835	51	2680	500	6800	10	1	10156513	910	14.02	0.73	12	0.45	639.00	12310.00	13700	20221201	-34.60	8720	20231101	2.75	12670	-29.28	20230712	8720	2.75	20231101	13100	-31.60	20221206	8720	2.75	20231101	5.79	N	105740	500	50 억	136109	N	N	7	N	N
147	20231204	150646	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8920	-40	5	-0.45	375922010	42000	37.77	8930	9040	8870	11640	6280	8960	8950.52	1.34	0	-1304	9213	9086	9003	8876	8793	9045	8835	51	2680	500	6800	10	1	10156513	906	13.96	0.72	12	0.41	639.00	12310.00	13700	20221201	-34.89	8720	20231101	2.29	12670	-29.60	20230712	8720	2.29	20231101	13100	-31.91	20221206	8720	2.29	20231101	5.79	N	105740	500	50 억	136109	N	N	0	N	N
148	20231204	140642	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8930	-30	5	-0.33	357582240	39947	35.92	8930	9040	8870	11640	6280	8960	8951.42	1.34	0	-1349	9213	9086	9003	8876	8793	9045	8835	51	2680	500	6800	10	1	10156513	907	13.97	0.73	12	0.39	639.00	12310.00	13700	20221201	-34.82	8720	20231101	2.41	12670	-29.52	20230712	8720	2.41	20231101	13100	-31.83	20221206	8720	2.41	20231101	5.79	N	105740	500	50 억	136109	N	N	0	N	N
149	20231204	130640	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8940	-20	5	-0.22	330386950	36902	33.18	8930	9040	8870	11640	6280	8960	8953.09	1.34	0	-1380	9213	9086	9003	8876	8793	9045	8835	51	2680	500	6800	10	1	10156513	908	13.99	0.73	12	0.36	639.00	12310.00	13700	20221201	-34.74	8720	20231101	2.52	12670	-29.44	20230712	8720	2.52	20231101	13100	-31.76	20221206	8720	2.52	20231101	5.79	N	105740	500	50 억	136109	N	N	0	N	N
150	20231204	120641	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9000	40	2	0.45	273340050	30542	27.47	8930	9040	8870	11640	6280	8960	8949.64	1.34	0	-1998	9213	9086	9003	8876	8793	9045	8835	51	2680	500	6800	10	1	10156513	914	14.08	0.73	12	0.30	639.00	12310.00	13700	20221201	-34.31	8720	20231101	3.21	12670	-28.97	20230712	8720	3.21	20231101	13100	-31.30	20221206	8720	3.21	20231101	5.79	N	105740	500	50 억	136109	N	N	0	N	N
151	20231204	110644	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8980	20	2	0.22	177190800	19867	17.87	8930	8980	8870	11640	6280	8960	8918.85	1.34	0	-556	9213	9086	9003	8876	8793	9045	8835	51	2680	500	6800	10	1	10156513	912	14.05	0.73	12	0.20	639.00	12310.00	13700	20221201	-34.45	8720	20231101	2.98	12670	-29.12	20230712	8720	2.98	20231101	13100	-31.45	20221206	8720	2.98	20231101	5.79	N	105740	500	50 억	136109	N	N	0	N	N
152	20231204	100643	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8930	-30	5	-0.33	135336320	15189	13.66	8930	8970	8870	11640	6280	8960	8910.15	1.34	0	-392	9213	9086	9003	8876	8793	9045	8835	51	2680	500	6800	10	1	10156513	907	13.97	0.73	12	0.15	639.00	12310.00	13700	20221201	-34.82	8720	20231101	2.41	12670	-29.52	20230712	8720	2.41	20231101	13100	-31.83	20221206	8720	2.41	20231101	5.79	N	105740	500	50 억	136109	N	N	0	N	N
153	20231204	090642	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8930	-30	5	-0.33	37626870	4212	3.79	8930	8970	8910	11640	6280	8960	8933.25	1.34	0	-576	9213	9086	9003	8876	8793	9045	8835	51	2680	500	6800	10	1	10156513	907	13.97	0.73	12	0.04	639.00	12310.00	13700	20221201	-34.82	8720	20231101	2.41	12670	-29.52	20230712	8720	2.41	20231101	13100	-31.83	20221206	8720	2.41	20231101	5.79	N	105740	500	50 억	136109	N	N	0	N	N
154	20231201	160642	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8960	-170	5	-1.86	984881620	109685	232.43	9130	9130	8920	11860	6400	9130	8979.19	1.42	0	-8304	9230	9180	9130	9080	9030	9180	9080	51	2730	500	6930	10	1	10156513	910	14.02	0.73	12	1.08	639.00	12310.00	13750	20221129	-34.84	8720	20231101	2.75	12670	-29.28	20230712	8720	2.75	20231101	13700	-34.60	20221201	8720	2.75	20231101	5.77	N	105740	500	50 억	144412	N	N	0	N	N
155	20231201	150640	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8940	-190	5	-2.08	913424850	101699	215.51	9130	9130	8920	11860	6400	9130	8981.65	1.42	0	-7029	9230	9180	9130	9080	9030	9180	9080	51	2730	500	6930	10	1	10156513	908	13.99	0.73	12	1.00	639.00	12310.00	13750	20221129	-34.98	8720	20231101	2.52	12670	-29.44	20230712	8720	2.52	20231101	13700	-34.74	20221201	8720	2.52	20231101	5.77	N	105740	500	50 억	144412	N	N	0	N	N
156	20231201	140641	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8940	-190	5	-2.08	804363700	89492	189.64	9130	9130	8920	11860	6400	9130	8988.11	1.42	0	-4501	9230	9180	9130	9080	9030	9180	9080	51	2730	500	6930	10	1	10156513	908	13.99	0.73	12	0.88	639.00	12310.00	13750	20221129	-34.98	8720	20231101	2.52	12670	-29.44	20230712	8720	2.52	20231101	13700	-34.74	20221201	8720	2.52	20231101	5.77	N	105740	500	50 억	144412	N	N	0	N	N
157	20231201	130641	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8930	-200	5	-2.19	747189800	83098	176.09	9130	9130	8920	11860	6400	9130	8991.67	1.42	0	-4066	9230	9180	9130	9080	9030	9180	9080	51	2730	500	6930	10	1	10156513	907	13.97	0.73	12	0.82	639.00	12310.00	13750	20221129	-35.05	8720	20231101	2.41	12670	-29.52	20230712	8720	2.41	20231101	13700	-34.82	20221201	8720	2.41	20231101	5.77	N	105740	500	50 억	144412	N	N	0	N	N
158	20231201	120646	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9000	-130	5	-1.42	441085230	48926	103.68	9130	9130	8970	11860	6400	9130	9015.35	1.42	0	-7827	9230	9180	9130	9080	9030	9180	9080	51	2730	500	6930	10	1	10156513	914	14.08	0.73	12	0.48	639.00	12310.00	13750	20221129	-34.55	8720	20231101	3.21	12670	-28.97	20230712	8720	3.21	20231101	13700	-34.31	20221201	8720	3.21	20231101	5.77	N	105740	500	50 억	144412	N	N	0	N	N
159	20231201	110642	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8990	-140	5	-1.53	374833060	41567	88.08	9130	9130	8970	11860	6400	9130	9017.56	1.42	0	-7230	9230	9180	9130	9080	9030	9180	9080	51	2730	500	6930	10	1	10156513	913	14.07	0.73	12	0.41	639.00	12310.00	13750	20221129	-34.62	8720	20231101	3.10	12670	-29.04	20230712	8720	3.10	20231101	13700	-34.38	20221201	8720	3.10	20231101	5.77	N	105740	500	50 억	144412	N	N	0	N	N
160	20231201	100647	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9050	-80	5	-0.88	211258250	23395	49.58	9130	9130	8980	11860	6400	9130	9030.06	1.42	0	-9516	9230	9180	9130	9080	9030	9180	9080	51	2730	500	6930	10	1	10156513	919	14.16	0.74	12	0.23	639.00	12310.00	13750	20221129	-34.18	8720	20231101	3.78	12670	-28.57	20230712	8720	3.78	20231101	13700	-33.94	20221201	8720	3.78	20231101	5.77	N	105740	500	50 억	144412	N	N	0	N	N
161	20231201	090640	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9130	0	3	0.00	37007830	4070	8.62	9130	9130	9050	11860	6400	9130	9092.83	1.42	0	-2633	9230	9180	9130	9080	9030	9180	9080	51	2730	500	6930	10	1	10156513	927	14.29	0.74	12	0.04	639.00	12310.00	13750	20221129	-33.60	8720	20231101	4.70	12670	-27.94	20230712	8720	4.70	20231101	13700	-33.36	20221201	8720	4.70	20231101	5.77	N	105740	500	50 억	144412	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History