KissMeData/099440/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	15	2	0.36	4829496990	1155716	63.18	4200	4255	4120	5440	2930	4185	4178.40	2.06	84014	86835	4341	4262	4126	4047	3911	4302	4087	201	1255	500	2590	5	1	40243394	1690	14.53	1.46	12	2.87	289.00	2880.00	6720	20230911	-37.50	1610	20221226	160.87	6720	-37.50	20230911	1615	160.06	20230103	6720	-37.50	20230911	1615	160.06	20230103	1.95	N	099440	500	201 억	830402	N	N	N	N
3	20231229	150818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	15	2	0.36	4829496990	1155716	63.18	4200	4255	4120	5440	2930	4185	4178.40	2.06	84014	86835	4341	4262	4126	4047	3911	4302	4087	201	1255	500	2590	5	1	40243394	1690	14.53	1.46	12	2.87	289.00	2880.00	6720	20230911	-37.50	1610	20221226	160.87	6720	-37.50	20230911	1615	160.06	20230103	6720	-37.50	20230911	1615	160.06	20230103	1.95	N	099440	500	201 억	830402	N	N	N	N
4	20231229	140817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	15	2	0.36	4829496990	1155716	63.18	4200	4255	4120	5440	2930	4185	4178.40	2.06	84014	86835	4341	4262	4126	4047	3911	4302	4087	201	1255	500	2590	5	1	40243394	1690	14.53	1.46	12	2.87	289.00	2880.00	6720	20230911	-37.50	1610	20221226	160.87	6720	-37.50	20230911	1615	160.06	20230103	6720	-37.50	20230911	1615	160.06	20230103	1.95	N	099440	500	201 억	830402	N	N	N	N
5	20231229	130819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	15	2	0.36	4829496990	1155716	63.18	4200	4255	4120	5440	2930	4185	4178.40	2.06	84014	86835	4341	4262	4126	4047	3911	4302	4087	201	1255	500	2590	5	1	40243394	1690	14.53	1.46	12	2.87	289.00	2880.00	6720	20230911	-37.50	1610	20221226	160.87	6720	-37.50	20230911	1615	160.06	20230103	6720	-37.50	20230911	1615	160.06	20230103	1.95	N	099440	500	201 억	830402	N	N	N	N
6	20231229	120820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	15	2	0.36	4829496990	1155716	63.18	4200	4255	4120	5440	2930	4185	4178.40	2.06	84014	86835	4341	4262	4126	4047	3911	4302	4087	201	1255	500	2590	5	1	40243394	1690	14.53	1.46	12	2.87	289.00	2880.00	6720	20230911	-37.50	1610	20221226	160.87	6720	-37.50	20230911	1615	160.06	20230103	6720	-37.50	20230911	1615	160.06	20230103	1.95	N	099440	500	201 억	830402	N	N	N	N
7	20231229	110744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	15	2	0.36	4829496990	1155716	63.18	4200	4255	4120	5440	2930	4185	4178.40	2.06	84014	86835	4341	4262	4126	4047	3911	4302	4087	201	1255	500	2590	5	1	40243394	1690	14.53	1.46	12	2.87	289.00	2880.00	6720	20230911	-37.50	1610	20221226	160.87	6720	-37.50	20230911	1615	160.06	20230103	6720	-37.50	20230911	1615	160.06	20230103	1.95	N	099440	500	201 억	830402	N	N	N	N
8	20231229	100750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	15	2	0.36	4829496990	1155716	63.18	4200	4255	4120	5440	2930	4185	4178.40	2.06	84014	86835	4341	4262	4126	4047	3911	4302	4087	201	1255	500	2590	5	1	40243394	1690	14.53	1.46	12	2.87	289.00	2880.00	6720	20230911	-37.50	1610	20221226	160.87	6720	-37.50	20230911	1615	160.06	20230103	6720	-37.50	20230911	1615	160.06	20230103	1.95	N	099440	500	201 억	830402	N	N	N	N
9	20231229	090751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	15	2	0.36	4829496990	1155716	63.18	4200	4255	4120	5440	2930	4185	4178.40	2.06	84014	86835	4341	4262	4126	4047	3911	4302	4087	201	1255	500	2590	5	1	40243394	1690	14.53	1.46	12	2.87	289.00	2880.00	6720	20230911	-37.50	1610	20221226	160.87	6720	-37.50	20230911	1615	160.06	20230103	6720	-37.50	20230911	1615	160.06	20230103	1.95	N	099440	500	201 억	830402	N	N	N	N
10	20231228	160743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	15	2	0.36	4765113570	1140359	62.34	4200	4255	4120	5440	2930	4185	4178.40	1.85	0	86835	4341	4262	4126	4047	3911	4302	4087	201	1255	500	2590	5	1	40243394	1690	14.53	1.46	12	2.83	289.00	2880.00	6720	20230911	-37.50	1610	20221226	160.87	6720	-37.50	20230911	1615	160.06	20230103	6720	-37.50	20230911	1615	160.06	20230103	1.95	N	099440	500	201 억	746388	N	N	N	N
11	20231228	150750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	15	2	0.36	4493647520	1075637	58.80	4200	4255	4120	5440	2930	4185	4177.66	1.85	0	79349	4341	4262	4126	4047	3911	4302	4087	201	1255	500	2590	5	1	40243394	1690	14.53	1.46	12	2.67	289.00	2880.00	6720	20230911	-37.50	1610	20221226	160.87	6720	-37.50	20230911	1615	160.06	20230103	6720	-37.50	20230911	1615	160.06	20230103	1.95	N	099440	500	201 억	746388	N	N	N	N
12	20231228	140742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4135	-50	5	-1.19	3906576780	934452	51.08	4200	4255	4120	5440	2930	4185	4180.61	1.85	0	43381	4341	4262	4126	4047	3911	4302	4087	201	1255	500	2590	5	1	40243394	1664	14.31	1.44	12	2.32	289.00	2880.00	6720	20230911	-38.47	1610	20221226	156.83	6720	-38.47	20230911	1615	156.04	20230103	6720	-38.47	20230911	1615	156.04	20230103	1.95	N	099440	500	201 억	746388	N	N	N	N
13	20231228	130743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4135	-50	5	-1.19	3439859965	821479	44.91	4200	4255	4130	5440	2930	4185	4187.40	1.85	0	19231	4341	4262	4126	4047	3911	4302	4087	201	1255	500	2590	5	1	40243394	1664	14.31	1.44	12	2.04	289.00	2880.00	6720	20230911	-38.47	1610	20221226	156.83	6720	-38.47	20230911	1615	156.04	20230103	6720	-38.47	20230911	1615	156.04	20230103	1.95	N	099440	500	201 억	746388	N	N	N	N
14	20231228	120745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4155	-30	5	-0.72	2918045790	695670	38.03	4200	4255	4135	5440	2930	4185	4194.59	1.85	0	-143	4341	4262	4126	4047	3911	4302	4087	201	1255	500	2590	5	1	40243394	1672	14.38	1.44	12	1.73	289.00	2880.00	6720	20230911	-38.17	1610	20221226	158.07	6720	-38.17	20230911	1615	157.28	20230103	6720	-38.17	20230911	1615	157.28	20230103	1.95	N	099440	500	201 억	746388	N	N	N	N
15	20231228	110746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4155	-30	5	-0.72	2479435235	590181	32.26	4200	4255	4145	5440	2930	4185	4201.15	1.85	0	8443	4341	4262	4126	4047	3911	4302	4087	201	1255	500	2590	5	1	40243394	1672	14.38	1.44	12	1.47	289.00	2880.00	6720	20230911	-38.17	1610	20221226	158.07	6720	-38.17	20230911	1615	157.28	20230103	6720	-38.17	20230911	1615	157.28	20230103	1.95	N	099440	500	201 억	746388	N	N	N	N
16	20231228	100742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4225	40	2	0.96	1471534680	350352	19.15	4200	4245	4145	5440	2930	4185	4200.17	1.85	0	34077	4341	4262	4126	4047	3911	4302	4087	201	1255	500	2590	5	1	40243394	1700	14.62	1.47	12	0.87	289.00	2880.00	6720	20230911	-37.13	1610	20221226	162.42	6720	-37.13	20230911	1615	161.61	20230103	6720	-37.13	20230911	1615	161.61	20230103	1.95	N	099440	500	201 억	746388	N	N	N	N
17	20231228	090743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4195	10	2	0.24	360982750	86000	4.70	4200	4230	4145	5440	2930	4185	4197.49	1.85	0	-3385	4341	4262	4126	4047	3911	4302	4087	201	1255	500	2590	5	1	40243394	1688	14.52	1.46	12	0.21	289.00	2880.00	6720	20230911	-37.57	1610	20221226	160.56	6720	-37.57	20230911	1615	159.75	20230103	6720	-37.57	20230911	1615	159.75	20230103	1.95	N	099440	500	201 억	746388	N	N	N	N
18	20231227	160736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4185	100	2	2.45	7459286005	1820622	98.16	4135	4205	3990	5310	2860	4085	4096.75	1.59	0	126273	4415	4250	4155	3990	3895	4202	3942	196	1225	500	2530	5	1	39167600	1639	14.48	1.45	12	4.65	289.00	2880.00	6720	20230911	-37.72	1610	20221226	159.94	6720	-37.72	20230911	1615	159.13	20230103	6720	-37.72	20230911	1615	159.13	20230103	1.96	N	099440	500	195 억	621732	N	N	N	N
19	20231227	150747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4155	70	2	1.71	7143514290	1744963	94.08	4135	4205	3990	5310	2860	4085	4093.79	1.59	0	143690	4415	4250	4155	3990	3895	4202	3942	196	1225	500	2530	5	1	39167600	1627	14.38	1.44	12	4.46	289.00	2880.00	6720	20230911	-38.17	1610	20221226	158.07	6720	-38.17	20230911	1615	157.28	20230103	6720	-38.17	20230911	1615	157.28	20230103	1.96	N	099440	500	195 억	621732	N	N	N	N
20	20231227	140745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4125	40	2	0.98	5872417000	1439609	77.62	4135	4175	3990	5310	2860	4085	4079.17	1.59	0	198884	4415	4250	4155	3990	3895	4202	3942	196	1225	500	2530	5	1	39167600	1616	14.27	1.43	12	3.68	289.00	2880.00	6720	20230911	-38.62	1610	20221226	156.21	6720	-38.62	20230911	1615	155.42	20230103	6720	-38.62	20230911	1615	155.42	20230103	1.96	N	099440	500	195 억	621732	N	N	N	N
21	20231227	130738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	5	2	0.12	5348262585	1312190	70.75	4135	4175	3990	5310	2860	4085	4075.83	1.59	0	184936	4415	4250	4155	3990	3895	4202	3942	196	1225	500	2530	5	1	39167600	1602	14.15	1.42	12	3.35	289.00	2880.00	6720	20230911	-39.14	1610	20221226	154.04	6720	-39.14	20230911	1615	153.25	20230103	6720	-39.14	20230911	1615	153.25	20230103	1.96	N	099440	500	195 억	621732	N	N	N	N
22	20231227	120739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	0	3	0.00	4339634825	1067192	57.54	4135	4175	3990	5310	2860	4085	4066.40	1.59	0	167592	4415	4250	4155	3990	3895	4202	3942	196	1225	500	2530	5	1	39167600	1600	14.13	1.42	12	2.72	289.00	2880.00	6720	20230911	-39.21	1610	20221226	153.73	6720	-39.21	20230911	1615	152.94	20230103	6720	-39.21	20230911	1615	152.94	20230103	1.96	N	099440	500	195 억	621732	N	N	N	N
23	20231227	110745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-75	5	-1.84	3611806670	886343	47.79	4135	4175	4000	5310	2860	4085	4074.95	1.59	0	129667	4415	4250	4155	3990	3895	4202	3942	196	1225	500	2530	5	1	39167600	1571	13.88	1.39	12	2.26	289.00	2880.00	6720	20230911	-40.33	1610	20221226	149.07	6720	-40.33	20230911	1615	148.30	20230103	6720	-40.33	20230911	1615	148.30	20230103	1.96	N	099440	500	195 억	621732	N	N	N	N
24	20231227	100743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	0	3	0.00	2006308625	488469	26.34	4135	4175	4050	5310	2860	4085	4107.34	1.59	0	59976	4415	4250	4155	3990	3895	4202	3942	196	1225	500	2530	5	1	39167600	1600	14.13	1.42	12	1.25	289.00	2880.00	6720	20230911	-39.21	1610	20221226	153.73	6720	-39.21	20230911	1615	152.94	20230103	6720	-39.21	20230911	1615	152.94	20230103	1.96	N	099440	500	195 억	621732	N	N	N	N
25	20231227	090746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	65	2	1.59	454324790	109702	5.91	4135	4170	4115	5310	2860	4085	4141.44	1.59	0	7424	4415	4250	4155	3990	3895	4202	3942	196	1225	500	2530	5	1	39167600	1625	14.36	1.44	12	0.28	289.00	2880.00	6720	20230911	-38.24	1610	20221226	157.76	6720	-38.24	20230911	1615	156.97	20230103	6720	-38.24	20230911	1615	156.97	20230103	1.96	N	099440	500	195 억	621732	N	N	N	N
26	20231226	160745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	-275	5	-6.31	7675242675	1832801	110.34	4310	4320	4060	5660	3055	4360	4188.37	1.09	0	199592	4660	4510	4435	4285	4210	4472	4247	196	1300	500	2700	5	1	39167600	1600	14.13	1.42	12	4.68	289.00	2880.00	6720	20230911	-39.21	1610	20221226	153.73	6720	-39.21	20230911	1615	152.94	20230103	6720	-39.21	20230911	1610	153.73	20221226	2.11	N	099440	500	195 억	427207	N	N	N	N
27	20231226	150742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	-275	5	-6.31	7100716200	1691807	101.85	4310	4320	4075	5660	3055	4360	4196.96	1.09	0	177781	4660	4510	4435	4285	4210	4472	4247	196	1300	500	2700	5	1	39167600	1600	14.13	1.42	12	4.32	289.00	2880.00	6720	20230911	-39.21	1610	20221226	153.73	6720	-39.21	20230911	1615	152.94	20230103	6720	-39.21	20230911	1610	153.73	20221226	2.11	N	099440	500	195 억	427207	N	N	N	N
28	20231226	140745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4120	-240	5	-5.50	5991622605	1421342	85.57	4310	4320	4110	5660	3055	4360	4215.30	1.09	0	133073	4660	4510	4435	4285	4210	4472	4247	196	1300	500	2700	5	1	39167600	1614	14.26	1.43	12	3.63	289.00	2880.00	6720	20230911	-38.69	1610	20221226	155.90	6720	-38.69	20230911	1615	155.11	20230103	6720	-38.69	20230911	1610	155.90	20221226	2.11	N	099440	500	195 억	427207	N	N	N	N
29	20231226	130744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4185	-175	5	-4.01	4855612440	1146853	69.04	4310	4320	4135	5660	3055	4360	4233.68	1.09	0	93127	4660	4510	4435	4285	4210	4472	4247	196	1300	500	2700	5	1	39167600	1639	14.48	1.45	12	2.93	289.00	2880.00	6720	20230911	-37.72	1610	20221226	159.94	6720	-37.72	20230911	1615	159.13	20230103	6720	-37.72	20230911	1610	159.94	20221226	2.11	N	099440	500	195 억	427207	N	N	N	N
30	20231226	120743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4190	-170	5	-3.90	4090821730	963530	58.01	4310	4320	4190	5660	3055	4360	4245.47	1.09	0	98301	4660	4510	4435	4285	4210	4472	4247	196	1300	500	2700	5	1	39167600	1641	14.50	1.45	12	2.46	289.00	2880.00	6720	20230911	-37.65	1610	20221226	160.25	6720	-37.65	20230911	1615	159.44	20230103	6720	-37.65	20230911	1610	160.25	20221226	2.11	N	099440	500	195 억	427207	N	N	N	N
31	20231226	110747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4230	-130	5	-2.98	3517007185	827209	49.80	4310	4320	4210	5660	3055	4360	4251.44	1.09	0	122863	4660	4510	4435	4285	4210	4472	4247	196	1300	500	2700	5	1	39167600	1657	14.64	1.47	12	2.11	289.00	2880.00	6720	20230911	-37.05	1610	20221226	162.73	6720	-37.05	20230911	1615	161.92	20230103	6720	-37.05	20230911	1610	162.73	20221226	2.11	N	099440	500	195 억	427207	N	N	N	N
32	20231226	100742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4245	-115	5	-2.64	2546988300	597618	35.98	4310	4320	4210	5660	3055	4360	4261.63	1.09	0	107983	4660	4510	4435	4285	4210	4472	4247	196	1300	500	2700	5	1	39167600	1663	14.69	1.47	12	1.53	289.00	2880.00	6720	20230911	-36.83	1610	20221226	163.66	6720	-36.83	20230911	1615	162.85	20230103	6720	-36.83	20230911	1610	163.66	20221226	2.11	N	099440	500	195 억	427207	N	N	N	N
33	20231226	090745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4245	-115	5	-2.64	869411065	204420	12.31	4310	4310	4210	5660	3055	4360	4252.20	1.09	0	53153	4660	4510	4435	4285	4210	4472	4247	196	1300	500	2700	5	1	39167600	1663	14.69	1.47	12	0.52	289.00	2880.00	6720	20230911	-36.83	1610	20221226	163.66	6720	-36.83	20230911	1615	162.85	20230103	6720	-36.83	20230911	1610	163.66	20221226	2.11	N	099440	500	195 억	427207	N	N	N	N
34	20231222	160733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4360	-160	5	-3.54	7115151030	1609181	77.99	4525	4585	4360	5870	3165	4520	4421.78	1.00	0	38986	4683	4601	4508	4426	4333	4555	4380	196	1350	500	2800	5	1	39167600	1708	15.09	1.51	12	4.11	289.00	2880.00	6720	20230911	-35.12	1610	20221226	170.81	6720	-35.12	20230911	1615	169.97	20230103	6720	-35.12	20230911	1610	170.81	20221226	2.01	N	099440	500	195 억	390634	N	N	N	N
35	20231222	150731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	-140	5	-3.10	6661715625	1505341	72.96	4525	4585	4360	5870	3165	4520	4425.38	1.00	0	18568	4683	4601	4508	4426	4333	4555	4380	196	1350	500	2800	5	1	39167600	1716	15.16	1.52	12	3.84	289.00	2880.00	6720	20230911	-34.82	1610	20221226	172.05	6720	-34.82	20230911	1615	171.21	20230103	6720	-34.82	20230911	1610	172.05	20221226	2.01	N	099440	500	195 억	390634	N	N	N	N
36	20231222	140728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	-150	5	-3.32	5835158975	1316755	63.82	4525	4585	4360	5870	3165	4520	4431.46	1.00	0	-4586	4683	4601	4508	4426	4333	4555	4380	196	1350	500	2800	5	1	39167600	1712	15.12	1.52	12	3.36	289.00	2880.00	6720	20230911	-34.97	1610	20221226	171.43	6720	-34.97	20230911	1615	170.59	20230103	6720	-34.97	20230911	1610	171.43	20221226	2.01	N	099440	500	195 억	390634	N	N	N	N
37	20231222	130730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4425	-95	5	-2.10	4893650200	1102450	53.43	4525	4585	4360	5870	3165	4520	4438.88	1.00	0	21047	4683	4601	4508	4426	4333	4555	4380	196	1350	500	2800	5	1	39167600	1733	15.31	1.54	12	2.81	289.00	2880.00	6720	20230911	-34.15	1610	20221226	174.84	6720	-34.15	20230911	1615	173.99	20230103	6720	-34.15	20230911	1610	174.84	20221226	2.01	N	099440	500	195 억	390634	N	N	N	N
38	20231222	120729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	-90	5	-1.99	4617008590	1039802	50.39	4525	4585	4360	5870	3165	4520	4440.27	1.00	0	18868	4683	4601	4508	4426	4333	4555	4380	196	1350	500	2800	5	1	39167600	1735	15.33	1.54	12	2.65	289.00	2880.00	6720	20230911	-34.08	1610	20221226	175.16	6720	-34.08	20230911	1615	174.30	20230103	6720	-34.08	20230911	1610	175.16	20221226	2.01	N	099440	500	195 억	390634	N	N	N	N
39	20231222	110728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	-90	5	-1.99	4076766355	917400	44.46	4525	4585	4360	5870	3165	4520	4443.82	1.00	0	39255	4683	4601	4508	4426	4333	4555	4380	196	1350	500	2800	5	1	39167600	1735	15.33	1.54	12	2.34	289.00	2880.00	6720	20230911	-34.08	1610	20221226	175.16	6720	-34.08	20230911	1615	174.30	20230103	6720	-34.08	20230911	1610	175.16	20221226	2.01	N	099440	500	195 억	390634	N	N	N	N
40	20231222	100726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	-55	5	-1.22	3285239525	739196	35.83	4525	4585	4360	5870	3165	4520	4444.33	1.00	0	31003	4683	4601	4508	4426	4333	4555	4380	196	1350	500	2800	5	1	39167600	1749	15.45	1.55	12	1.89	289.00	2880.00	6720	20230911	-33.56	1610	20221226	177.33	6720	-33.56	20230911	1615	176.47	20230103	6720	-33.56	20230911	1610	177.33	20221226	2.01	N	099440	500	195 억	390634	N	N	N	N
41	20231222	090728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	-15	5	-0.33	504538005	111542	5.41	4525	4585	4500	5870	3165	4520	4523.30	1.00	0	-41113	4683	4601	4508	4426	4333	4555	4380	196	1350	500	2800	5	1	39167600	1765	15.59	1.56	12	0.28	289.00	2880.00	6720	20230911	-32.96	1610	20221226	179.81	6720	-32.96	20230911	1615	178.95	20230103	6720	-32.96	20230911	1610	179.81	20221226	2.01	N	099440	500	195 억	390634	N	N	N	N
42	20231221	160724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	-110	5	-2.38	9178168390	2040961	29.18	4525	4590	4415	6010	3245	4630	4496.87	1.18	0	-71586	4930	4780	4550	4400	4170	4855	4475	196	1380	500	2870	5	1	39167600	1770	15.64	1.57	12	5.21	289.00	2880.00	6720	20230911	-32.74	1610	20221226	180.75	6720	-32.74	20230911	1615	179.88	20230103	6720	-32.74	20230911	1610	180.75	20221226	1.95	N	099440	500	195 억	460387	N	N	N	N
43	20231221	150726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	-125	5	-2.70	8725285135	1940652	27.74	4525	4590	4415	6010	3245	4630	4495.98	1.18	0	-62583	4930	4780	4550	4400	4170	4855	4475	196	1380	500	2870	5	1	39167600	1765	15.59	1.56	12	4.95	289.00	2880.00	6720	20230911	-32.96	1610	20221226	179.81	6720	-32.96	20230911	1615	178.95	20230103	6720	-32.96	20230911	1610	179.81	20221226	1.95	N	099440	500	195 억	460387	N	N	N	N
44	20231221	140725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	-150	5	-3.24	7813603160	1738439	24.85	4525	4590	4415	6010	3245	4630	4494.53	1.18	0	-68185	4930	4780	4550	4400	4170	4855	4475	196	1380	500	2870	5	1	39167600	1755	15.50	1.56	12	4.44	289.00	2880.00	6720	20230911	-33.33	1610	20221226	178.26	6720	-33.33	20230911	1615	177.40	20230103	6720	-33.33	20230911	1610	178.26	20221226	1.95	N	099440	500	195 억	460387	N	N	N	N
45	20231221	130723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	-140	5	-3.02	7314291955	1627185	23.26	4525	4590	4415	6010	3245	4630	4494.97	1.18	0	-72894	4930	4780	4550	4400	4170	4855	4475	196	1380	500	2870	5	1	39167600	1759	15.54	1.56	12	4.15	289.00	2880.00	6720	20230911	-33.18	1610	20221226	178.88	6720	-33.18	20230911	1615	178.02	20230103	6720	-33.18	20230911	1610	178.88	20221226	1.95	N	099440	500	195 억	460387	N	N	N	N
46	20231221	120728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	-135	5	-2.92	6633762600	1476193	21.10	4525	4590	4415	6010	3245	4630	4493.73	1.18	0	-66796	4930	4780	4550	4400	4170	4855	4475	196	1380	500	2870	5	1	39167600	1761	15.55	1.56	12	3.77	289.00	2880.00	6720	20230911	-33.11	1610	20221226	179.19	6720	-33.11	20230911	1615	178.33	20230103	6720	-33.11	20230911	1610	179.19	20221226	1.95	N	099440	500	195 억	460387	N	N	N	N
47	20231221	110728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	-180	5	-3.89	5989261430	1332485	19.05	4525	4590	4415	6010	3245	4630	4494.70	1.18	0	-69587	4930	4780	4550	4400	4170	4855	4475	196	1380	500	2870	5	1	39167600	1743	15.40	1.55	12	3.40	289.00	2880.00	6720	20230911	-33.78	1610	20221226	176.40	6720	-33.78	20230911	1615	175.54	20230103	6720	-33.78	20230911	1610	176.40	20221226	1.95	N	099440	500	195 억	460387	N	N	N	N
48	20231221	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	-110	5	-2.38	3865097755	856065	12.24	4525	4590	4450	6010	3245	4630	4514.81	1.18	0	-11307	4930	4780	4550	4400	4170	4855	4475	196	1380	500	2870	5	1	39167600	1770	15.64	1.57	12	2.19	289.00	2880.00	6720	20230911	-32.74	1610	20221226	180.75	6720	-32.74	20230911	1615	179.88	20230103	6720	-32.74	20230911	1610	180.75	20221226	1.95	N	099440	500	195 억	460387	N	N	N	N
49	20231221	090726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-120	5	-2.59	1273985250	283031	4.05	4525	4535	4450	6010	3245	4630	4500.73	1.18	0	-12384	4930	4780	4550	4400	4170	4855	4475	196	1380	500	2870	5	1	39167600	1766	15.61	1.57	12	0.72	289.00	2880.00	6720	20230911	-32.89	1610	20221226	180.12	6720	-32.89	20230911	1615	179.26	20230103	6720	-32.89	20230911	1610	180.12	20221226	1.95	N	099440	500	195 억	460387	N	N	N	N
50	20231220	160727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4630	300	2	6.93	31442430070	6927245	250.19	4400	4700	4320	5620	3035	4330	4538.71	1.68	0	-197639	4536	4432	4351	4247	4166	4392	4207	196	1290	500	2680	5	1	39167600	1813	16.02	1.61	12	17.69	289.00	2880.00	6720	20230911	-31.10	1610	20221226	187.58	6720	-31.10	20230911	1615	186.69	20230103	6720	-31.10	20230911	1610	187.58	20221226	1.84	N	099440	500	195 억	659325	N	N	N	N
51	20231220	150805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4560	230	2	5.31	28811986295	6356182	229.56	4400	4700	4320	5620	3035	4330	4532.98	1.68	0	-149183	4536	4432	4351	4247	4166	4392	4207	196	1290	500	2680	5	1	39167600	1786	15.78	1.58	12	16.23	289.00	2880.00	6720	20230911	-32.14	1610	20221226	183.23	6720	-32.14	20230911	1615	182.35	20230103	6720	-32.14	20230911	1610	183.23	20221226	1.84	N	099440	500	195 억	659325	N	N	N	N
52	20231220	140815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4525	195	2	4.50	26834836825	5919583	213.80	4400	4700	4320	5620	3035	4330	4533.31	1.68	0	-183066	4536	4432	4351	4247	4166	4392	4207	196	1290	500	2680	5	1	39167600	1772	15.66	1.57	12	15.11	289.00	2880.00	6720	20230911	-32.66	1610	20221226	181.06	6720	-32.66	20230911	1615	180.19	20230103	6720	-32.66	20230911	1610	181.06	20221226	1.84	N	099440	500	195 억	659325	N	N	N	N
53	20231220	130809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	180	2	4.16	25492086845	5622204	203.06	4400	4700	4320	5620	3035	4330	4534.27	1.68	0	-208482	4536	4432	4351	4247	4166	4392	4207	196	1290	500	2680	5	1	39167600	1766	15.61	1.57	12	14.35	289.00	2880.00	6720	20230911	-32.89	1610	20221226	180.12	6720	-32.89	20230911	1615	179.26	20230103	6720	-32.89	20230911	1610	180.12	20221226	1.84	N	099440	500	195 억	659325	N	N	N	N
54	20231220	120724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4580	250	2	5.77	20052903230	4434490	160.16	4400	4700	4320	5620	3035	4330	4522.14	1.68	0	-181129	4536	4432	4351	4247	4166	4392	4207	196	1290	500	2680	5	1	39167600	1794	15.85	1.59	12	11.32	289.00	2880.00	6720	20230911	-31.85	1610	20221226	184.47	6720	-31.85	20230911	1615	183.59	20230103	6720	-31.85	20230911	1610	184.47	20221226	1.84	N	099440	500	195 억	659325	N	N	N	N
55	20231220	110727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	160	2	3.70	9364255305	2107257	76.11	4400	4550	4320	5620	3035	4330	4443.94	1.68	0	-63754	4536	4432	4351	4247	4166	4392	4207	196	1290	500	2680	5	1	39167600	1759	15.54	1.56	12	5.38	289.00	2880.00	6720	20230911	-33.18	1610	20221226	178.88	6720	-33.18	20230911	1615	178.02	20230103	6720	-33.18	20230911	1610	178.88	20221226	1.84	N	099440	500	195 억	659325	N	N	N	N
56	20231220	100726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4440	110	2	2.54	6905636750	1552119	56.06	4400	4550	4320	5620	3035	4330	4449.35	1.68	0	-128515	4536	4432	4351	4247	4166	4392	4207	196	1290	500	2680	5	1	39167600	1739	15.36	1.54	12	3.96	289.00	2880.00	6720	20230911	-33.93	1610	20221226	175.78	6720	-33.93	20230911	1615	174.92	20230103	6720	-33.93	20230911	1610	175.78	20221226	1.84	N	099440	500	195 억	659325	N	N	N	N
57	20231220	090725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	40	2	0.92	1120601515	255366	9.22	4400	4415	4350	5620	3035	4330	4388.77	1.68	0	-2591	4536	4432	4351	4247	4166	4392	4207	196	1290	500	2680	5	1	39167600	1712	15.12	1.52	12	0.65	289.00	2880.00	6720	20230911	-34.97	1610	20221226	171.43	6720	-34.97	20230911	1615	170.59	20230103	6720	-34.97	20230911	1610	171.43	20221226	1.84	N	099440	500	195 억	659325	N	N	N	N
58	20231219	160724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	-145	5	-3.24	11916608600	2735773	43.95	4435	4455	4270	5810	3135	4475	4355.61	1.26	0	134162	4778	4626	4413	4261	4048	4702	4337	196	1335	500	2770	5	1	39167600	1696	14.98	1.50	12	6.98	289.00	2880.00	6720	20230911	-35.57	1610	20221226	168.94	6720	-35.57	20230911	1615	168.11	20230103	6720	-35.57	20230911	1610	168.94	20221226	1.94	N	099440	500	195 억	495391	N	N	N	N
59	20231219	150727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	-125	5	-2.79	11400917710	2616949	42.04	4435	4455	4270	5810	3135	4475	4356.23	1.26	0	153014	4778	4626	4413	4261	4048	4702	4337	196	1335	500	2770	5	1	39167600	1704	15.05	1.51	12	6.68	289.00	2880.00	6720	20230911	-35.27	1610	20221226	170.19	6720	-35.27	20230911	1615	169.35	20230103	6720	-35.27	20230911	1610	170.19	20221226	1.94	N	099440	500	195 억	495391	N	N	N	N
60	20231219	140723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	-160	5	-3.58	9923018120	2273402	36.52	4435	4455	4300	5810	3135	4475	4364.47	1.26	0	134020	4778	4626	4413	4261	4048	4702	4337	196	1335	500	2770	5	1	39167600	1690	14.93	1.50	12	5.80	289.00	2880.00	6720	20230911	-35.79	1610	20221226	168.01	6720	-35.79	20230911	1615	167.18	20230103	6720	-35.79	20230911	1610	168.01	20221226	1.94	N	099440	500	195 억	495391	N	N	N	N
61	20231219	130728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4355	-120	5	-2.68	9326966040	2135698	34.31	4435	4455	4300	5810	3135	4475	4366.80	1.26	0	144667	4778	4626	4413	4261	4048	4702	4337	196	1335	500	2770	5	1	39167600	1706	15.07	1.51	12	5.45	289.00	2880.00	6720	20230911	-35.19	1610	20221226	170.50	6720	-35.19	20230911	1615	169.66	20230103	6720	-35.19	20230911	1610	170.50	20221226	1.94	N	099440	500	195 억	495391	N	N	N	N
62	20231219	120727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	-125	5	-2.79	8218193630	1879608	30.20	4435	4455	4300	5810	3135	4475	4371.88	1.26	0	155271	4778	4626	4413	4261	4048	4702	4337	196	1335	500	2770	5	1	39167600	1704	15.05	1.51	12	4.80	289.00	2880.00	6720	20230911	-35.27	1610	20221226	170.19	6720	-35.27	20230911	1615	169.35	20230103	6720	-35.27	20230911	1610	170.19	20221226	1.94	N	099440	500	195 억	495391	N	N	N	N
63	20231219	110727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-110	5	-2.46	6643486765	1518450	24.39	4435	4455	4300	5810	3135	4475	4374.69	1.26	0	159764	4778	4626	4413	4261	4048	4702	4337	196	1335	500	2770	5	1	39167600	1710	15.10	1.52	12	3.88	289.00	2880.00	6720	20230911	-35.04	1610	20221226	171.12	6720	-35.04	20230911	1615	170.28	20230103	6720	-35.04	20230911	1610	171.12	20221226	1.94	N	099440	500	195 억	495391	N	N	N	N
64	20231219	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4360	-115	5	-2.57	5151634880	1177474	18.92	4435	4455	4300	5810	3135	4475	4374.52	1.26	0	159133	4778	4626	4413	4261	4048	4702	4337	196	1335	500	2770	5	1	39167600	1708	15.09	1.51	12	3.01	289.00	2880.00	6720	20230911	-35.12	1610	20221226	170.81	6720	-35.12	20230911	1615	169.97	20230103	6720	-35.12	20230911	1610	170.81	20221226	1.94	N	099440	500	195 억	495391	N	N	N	N
65	20231219	090722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	-90	5	-2.01	1406003520	318604	5.12	4435	4455	4375	5810	3135	4475	4411.53	1.26	0	-17931	4778	4626	4413	4261	4048	4702	4337	196	1335	500	2770	5	1	39167600	1717	15.17	1.52	12	0.81	289.00	2880.00	6720	20230911	-34.75	1610	20221226	172.36	6720	-34.75	20230911	1615	171.52	20230103	6720	-34.75	20230911	1610	172.36	20221226	1.94	N	099440	500	195 억	495391	N	N	N	N
66	20231218	160722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	50	2	1.13	26760788505	6038053	25.60	4325	4565	4200	5750	3100	4425	4431.98	0.75	0	230724	5301	4862	4261	3822	3221	5082	4042	196	1325	500	2740	5	1	39167600	1753	15.48	1.55	12	15.42	289.00	2880.00	6720	20230911	-33.41	1610	20221226	177.95	6720	-33.41	20230911	1615	177.09	20230103	6720	-33.41	20230911	1610	177.95	20221226	1.98	N	099440	500	195 억	295715	N	N	N	N
67	20231218	150724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	70	2	1.58	25784428045	5819797	24.67	4325	4565	4200	5750	3100	4425	4430.49	0.75	0	224870	5301	4862	4261	3822	3221	5082	4042	196	1325	500	2740	5	1	39167600	1761	15.55	1.56	12	14.86	289.00	2880.00	6720	20230911	-33.11	1610	20221226	179.19	6720	-33.11	20230911	1615	178.33	20230103	6720	-33.11	20230911	1610	179.19	20221226	1.98	N	099440	500	195 억	295715	N	N	N	N
68	20231218	140719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4485	60	2	1.36	24069553865	5437513	23.05	4325	4565	4200	5750	3100	4425	4426.58	0.75	0	195394	5301	4862	4261	3822	3221	5082	4042	196	1325	500	2740	5	1	39167600	1757	15.52	1.56	12	13.88	289.00	2880.00	6720	20230911	-33.26	1610	20221226	178.57	6720	-33.26	20230911	1615	177.71	20230103	6720	-33.26	20230911	1610	178.57	20221226	1.98	N	099440	500	195 억	295715	N	N	N	N
69	20231218	130721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	50	2	1.13	20410714715	4627077	19.61	4325	4560	4200	5750	3100	4425	4411.07	0.75	0	163059	5301	4862	4261	3822	3221	5082	4042	196	1325	500	2740	5	1	39167600	1753	15.48	1.55	12	11.81	289.00	2880.00	6720	20230911	-33.41	1610	20221226	177.95	6720	-33.41	20230911	1615	177.09	20230103	6720	-33.41	20230911	1610	177.95	20221226	1.98	N	099440	500	195 억	295715	N	N	N	N
70	20231218	120716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4405	-20	5	-0.45	18497252225	4197256	17.79	4325	4560	4200	5750	3100	4425	4406.88	0.75	0	115699	5301	4862	4261	3822	3221	5082	4042	196	1325	500	2740	5	1	39167600	1725	15.24	1.53	12	10.72	289.00	2880.00	6720	20230911	-34.45	1610	20221226	173.60	6720	-34.45	20230911	1615	172.76	20230103	6720	-34.45	20230911	1610	173.60	20221226	1.98	N	099440	500	195 억	295715	N	N	N	N
71	20231218	110719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	-15	5	-0.34	17126980685	3886259	16.47	4325	4560	4200	5750	3100	4425	4406.95	0.75	0	87876	5301	4862	4261	3822	3221	5082	4042	196	1325	500	2740	5	1	39167600	1727	15.26	1.53	12	9.92	289.00	2880.00	6720	20230911	-34.38	1610	20221226	173.91	6720	-34.38	20230911	1615	173.07	20230103	6720	-34.38	20230911	1610	173.91	20221226	1.98	N	099440	500	195 억	295715	N	N	N	N
72	20231218	100717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4425	0	3	0.00	13602392655	3092679	13.11	4325	4560	4200	5750	3100	4425	4398.05	0.75	0	45221	5301	4862	4261	3822	3221	5082	4042	196	1325	500	2740	5	1	39167600	1733	15.31	1.54	12	7.90	289.00	2880.00	6720	20230911	-34.15	1610	20221226	174.84	6720	-34.15	20230911	1615	173.99	20230103	6720	-34.15	20230911	1610	174.84	20221226	1.98	N	099440	500	195 억	295715	N	N	N	N
73	20231218	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	-145	5	-3.28	3496537760	817803	3.47	4325	4350	4200	5750	3100	4425	4270.98	0.75	0	42602	5301	4862	4261	3822	3221	5082	4042	196	1325	500	2740	5	1	39167600	1676	14.81	1.49	12	2.09	289.00	2880.00	6720	20230911	-36.31	1610	20221226	165.84	6720	-36.31	20230911	1615	165.02	20230103	6720	-36.31	20230911	1610	165.84	20221226	1.98	N	099440	500	195 억	295715	N	N	N	N
74	20231215	160717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4425	730	2	19.76	102420573180	23415513	3609.35	3730	4700	3660	4800	2590	3695	4373.95	1.41	0	-245475	3825	3760	3665	3600	3505	3792	3632	196	1105	500	2290	5	1	39167600	1733	15.31	1.54	12	59.78	289.00	2880.00	6720	20230911	-34.15	1610	20221226	174.84	6720	-34.15	20230911	1615	173.99	20230103	6720	-34.15	20230911	1610	174.84	20221226	1.96	N	099440	500	195 억	550618	N	N	N	N
75	20231215	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	805	2	21.79	95910602830	21933931	3380.97	3730	4700	3660	4800	2590	3695	4372.70	1.41	0	-241854	3825	3760	3665	3600	3505	3792	3632	196	1105	500	2290	5	1	39167600	1763	15.57	1.56	12	56.00	289.00	2880.00	6720	20230911	-33.04	1610	20221226	179.50	6720	-33.04	20230911	1615	178.64	20230103	6720	-33.04	20230911	1610	179.50	20221226	1.96	N	099440	500	195 억	550618	N	N	N	N
76	20231215	140720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4640	945	2	25.58	68761599300	15801249	2435.66	3730	4700	3660	4800	2590	3695	4351.66	1.41	0	-326781	3825	3760	3665	3600	3505	3792	3632	196	1105	500	2290	5	1	39167600	1817	16.06	1.61	12	40.34	289.00	2880.00	6720	20230911	-30.95	1610	20221226	188.20	6720	-30.95	20230911	1615	187.31	20230103	6720	-30.95	20230911	1610	188.20	20221226	1.96	N	099440	500	195 억	550618	N	N	N	N
77	20231215	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	570	2	15.43	22063850825	5324966	820.81	3730	4365	3660	4800	2590	3695	4143.47	1.41	0	-230906	3825	3760	3665	3600	3505	3792	3632	196	1105	500	2290	5	1	39167600	1670	14.76	1.48	12	13.60	289.00	2880.00	6720	20230911	-36.53	1610	20221226	164.91	6720	-36.53	20230911	1615	164.09	20230103	6720	-36.53	20230911	1610	164.91	20221226	1.96	N	099440	500	195 억	550618	N	N	N	N
78	20231215	120716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3755	60	2	1.62	1780963730	472753	72.87	3730	3840	3660	4800	2590	3695	3767.22	1.41	0	56900	3825	3760	3665	3600	3505	3792	3632	196	1105	500	2290	5	1	39167600	1471	12.99	1.30	12	1.21	289.00	2880.00	6720	20230911	-44.12	1610	20221226	133.23	6720	-44.12	20230911	1615	132.51	20230103	6720	-44.12	20230911	1610	133.23	20221226	1.96	N	099440	500	195 억	550618	N	N	N	N
79	20231215	110711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3785	90	2	2.44	1548127150	411030	63.36	3730	3840	3660	4800	2590	3695	3766.46	1.41	0	60105	3825	3760	3665	3600	3505	3792	3632	196	1105	500	2290	5	1	39167600	1482	13.10	1.31	12	1.05	289.00	2880.00	6720	20230911	-43.68	1610	20221226	135.09	6720	-43.68	20230911	1615	134.37	20230103	6720	-43.68	20230911	1610	135.09	20221226	1.96	N	099440	500	195 억	550618	N	N	N	N
80	20231215	100717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	75	2	2.03	1083953905	288627	44.49	3730	3840	3660	4800	2590	3695	3755.55	1.41	0	62527	3825	3760	3665	3600	3505	3792	3632	196	1105	500	2290	5	1	39167600	1477	13.04	1.31	12	0.74	289.00	2880.00	6720	20230911	-43.90	1610	20221226	134.16	6720	-43.90	20230911	1615	133.44	20230103	6720	-43.90	20230911	1610	134.16	20221226	1.96	N	099440	500	195 억	550618	N	N	N	N
81	20231215	090718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3690	-5	5	-0.14	95242555	25769	3.97	3730	3730	3660	4800	2590	3695	3696.01	1.41	0	-8572	3825	3760	3665	3600	3505	3792	3632	196	1105	500	2290	5	1	39167600	1445	12.77	1.28	12	0.07	289.00	2880.00	6720	20230911	-45.09	1610	20221226	129.19	6720	-45.09	20230911	1615	128.48	20230103	6720	-45.09	20230911	1610	129.19	20221226	1.96	N	099440	500	195 억	550618	N	N	N	N
82	20231214	160714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	70	2	1.93	2357792725	641984	134.42	3660	3730	3570	4710	2540	3625	3672.62	1.34	0	23509	3788	3706	3663	3581	3538	3685	3560	196	1085	500	2240	5	1	39167600	1447	12.79	1.28	12	1.64	289.00	2880.00	6720	20230911	-45.01	1610	20221226	129.50	6720	-45.01	20230911	1615	128.79	20230103	6720	-45.01	20230911	1610	129.50	20221226	1.95	N	099440	500	195 억	524203	N	N	N	N
83	20231214	150739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3680	55	2	1.52	2283188520	621776	130.19	3660	3730	3570	4710	2540	3625	3672.04	1.34	0	25488	3788	3706	3663	3581	3538	3685	3560	196	1085	500	2240	5	1	39167600	1441	12.73	1.28	12	1.59	289.00	2880.00	6720	20230911	-45.24	1610	20221226	128.57	6720	-45.24	20230911	1615	127.86	20230103	6720	-45.24	20230911	1610	128.57	20221226	1.95	N	099440	500	195 억	524203	N	N	N	N
84	20231214	140721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3705	80	2	2.21	2036361555	554622	116.13	3660	3730	3570	4710	2540	3625	3671.62	1.34	0	23872	3788	3706	3663	3581	3538	3685	3560	196	1085	500	2240	5	1	39167600	1451	12.82	1.29	12	1.42	289.00	2880.00	6720	20230911	-44.87	1610	20221226	130.12	6720	-44.87	20230911	1615	129.41	20230103	6720	-44.87	20230911	1610	130.12	20221226	1.95	N	099440	500	195 억	524203	N	N	N	N
85	20231214	130735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	35	2	0.97	1781115095	485352	101.63	3660	3730	3570	4710	2540	3625	3669.74	1.34	0	21410	3788	3706	3663	3581	3538	3685	3560	196	1085	500	2240	5	1	39167600	1434	12.66	1.27	12	1.24	289.00	2880.00	6720	20230911	-45.54	1610	20221226	127.33	6720	-45.54	20230911	1615	126.63	20230103	6720	-45.54	20230911	1610	127.33	20221226	1.95	N	099440	500	195 억	524203	N	N	N	N
86	20231214	120747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	35	2	0.97	1702078510	463692	97.09	3660	3730	3570	4710	2540	3625	3670.71	1.34	0	21826	3788	3706	3663	3581	3538	3685	3560	196	1085	500	2240	5	1	39167600	1434	12.66	1.27	12	1.18	289.00	2880.00	6720	20230911	-45.54	1610	20221226	127.33	6720	-45.54	20230911	1615	126.63	20230103	6720	-45.54	20230911	1610	127.33	20221226	1.95	N	099440	500	195 억	524203	N	N	N	N
87	20231214	110716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	35	2	0.97	1296241730	351562	73.61	3660	3730	3635	4710	2540	3625	3687.09	1.34	0	16387	3788	3706	3663	3581	3538	3685	3560	196	1085	500	2240	5	1	39167600	1434	12.66	1.27	12	0.90	289.00	2880.00	6720	20230911	-45.54	1610	20221226	127.33	6720	-45.54	20230911	1615	126.63	20230103	6720	-45.54	20230911	1610	127.33	20221226	1.95	N	099440	500	195 억	524203	N	N	N	N
88	20231214	100707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3720	95	2	2.62	822240230	222625	46.61	3660	3730	3660	4710	2540	3625	3693.39	1.34	0	49270	3788	3706	3663	3581	3538	3685	3560	196	1085	500	2240	5	1	39167600	1457	12.87	1.29	12	0.57	289.00	2880.00	6720	20230911	-44.64	1610	20221226	131.06	6720	-44.64	20230911	1615	130.34	20230103	6720	-44.64	20230911	1610	131.06	20221226	1.95	N	099440	500	195 억	524203	N	N	N	N
89	20231214	090647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	70	2	1.93	142567720	38751	8.11	3660	3705	3660	4710	2540	3625	3679.07	1.34	0	22214	3788	3706	3663	3581	3538	3685	3560	196	1085	500	2240	5	1	39167600	1447	12.79	1.28	12	0.10	289.00	2880.00	6720	20230911	-45.01	1610	20221226	129.50	6720	-45.01	20230911	1615	128.79	20230103	6720	-45.01	20230911	1610	129.50	20221226	1.95	N	099440	500	195 억	524203	N	N	N	N
90	20231213	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3625	-85	5	-2.29	1727367015	472704	115.30	3745	3745	3620	4820	2600	3710	3654.48	1.34	0	-863	3786	3747	3711	3672	3636	3730	3655	196	1110	500	2300	5	1	39167600	1420	12.54	1.26	12	1.21	289.00	2880.00	6720	20230911	-46.06	1610	20221226	125.16	6720	-46.06	20230911	1615	124.46	20230103	6720	-46.06	20230911	1610	125.16	20221226	1.87	N	099440	500	195 억	525067	N	N	N	N
91	20231213	150728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3630	-80	5	-2.16	1618573745	442701	107.98	3745	3745	3620	4820	2600	3710	3656.13	1.34	0	1495	3786	3747	3711	3672	3636	3730	3655	196	1110	500	2300	5	1	39167600	1422	12.56	1.26	12	1.13	289.00	2880.00	6720	20230911	-45.98	1610	20221226	125.47	6720	-45.98	20230911	1615	124.77	20230103	6720	-45.98	20230911	1610	125.47	20221226	1.87	N	099440	500	195 억	525067	N	N	N	N
92	20231213	140726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3645	-65	5	-1.75	1357079445	370676	90.41	3745	3745	3635	4820	2600	3710	3661.09	1.34	0	8223	3786	3747	3711	3672	3636	3730	3655	196	1110	500	2300	5	1	39167600	1428	12.61	1.27	12	0.95	289.00	2880.00	6720	20230911	-45.76	1610	20221226	126.40	6720	-45.76	20230911	1615	125.70	20230103	6720	-45.76	20230911	1610	126.40	20221226	1.87	N	099440	500	195 억	525067	N	N	N	N
93	20231213	130727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3645	-65	5	-1.75	1140551155	311321	75.93	3745	3745	3640	4820	2600	3710	3663.59	1.34	0	4831	3786	3747	3711	3672	3636	3730	3655	196	1110	500	2300	5	1	39167600	1428	12.61	1.27	12	0.79	289.00	2880.00	6720	20230911	-45.76	1610	20221226	126.40	6720	-45.76	20230911	1615	125.70	20230103	6720	-45.76	20230911	1610	126.40	20221226	1.87	N	099440	500	195 억	525067	N	N	N	N
94	20231213	120725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3680	-30	5	-0.81	904761525	246758	60.19	3745	3745	3640	4820	2600	3710	3666.59	1.34	0	12930	3786	3747	3711	3672	3636	3730	3655	196	1110	500	2300	5	1	39167600	1441	12.73	1.28	12	0.63	289.00	2880.00	6720	20230911	-45.24	1610	20221226	128.57	6720	-45.24	20230911	1615	127.86	20230103	6720	-45.24	20230911	1610	128.57	20221226	1.87	N	099440	500	195 억	525067	N	N	N	N
95	20231213	110728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3670	-40	5	-1.08	705821155	192405	46.93	3745	3745	3640	4820	2600	3710	3668.41	1.34	0	198	3786	3747	3711	3672	3636	3730	3655	196	1110	500	2300	5	1	39167600	1437	12.70	1.27	12	0.49	289.00	2880.00	6720	20230911	-45.39	1610	20221226	127.95	6720	-45.39	20230911	1615	127.24	20230103	6720	-45.39	20230911	1610	127.95	20221226	1.87	N	099440	500	195 억	525067	N	N	N	N
96	20231213	100730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	-50	5	-1.35	546800210	149075	36.36	3745	3745	3640	4820	2600	3710	3667.95	1.34	0	-3017	3786	3747	3711	3672	3636	3730	3655	196	1110	500	2300	5	1	39167600	1434	12.66	1.27	12	0.38	289.00	2880.00	6720	20230911	-45.54	1610	20221226	127.33	6720	-45.54	20230911	1615	126.63	20230103	6720	-45.54	20230911	1610	127.33	20221226	1.87	N	099440	500	195 억	525067	N	N	N	N
97	20231213	090721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3670	-40	5	-1.08	138126390	37344	9.11	3745	3745	3650	4820	2600	3710	3698.76	1.34	0	-10254	3786	3747	3711	3672	3636	3730	3655	196	1110	500	2300	5	1	39167600	1437	12.70	1.27	12	0.10	289.00	2880.00	6720	20230911	-45.39	1610	20221226	127.95	6720	-45.39	20230911	1615	127.24	20230103	6720	-45.39	20230911	1610	127.95	20221226	1.87	N	099440	500	195 억	525067	N	N	N	N
98	20231212	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3710	-45	5	-1.20	1506721550	407036	62.98	3750	3750	3675	4880	2630	3755	3701.62	1.38	0	-14023	3891	3822	3766	3697	3641	3795	3670	196	1125	500	2320	5	1	39167600	1453	12.84	1.29	12	1.04	289.00	2880.00	6720	20230911	-44.79	1610	20221226	130.43	6720	-44.79	20230911	1615	129.72	20230103	6720	-44.79	20230911	1610	130.43	20221226	1.86	N	099440	500	195 억	539091	N	N	N	N
99	20231212	150704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3700	-55	5	-1.46	1433865390	387381	59.94	3750	3750	3675	4880	2630	3755	3701.43	1.38	0	-6411	3891	3822	3766	3697	3641	3795	3670	196	1125	500	2320	5	1	39167600	1449	12.80	1.28	12	0.99	289.00	2880.00	6720	20230911	-44.94	1610	20221226	129.81	6720	-44.94	20230911	1615	129.10	20230103	6720	-44.94	20230911	1610	129.81	20221226	1.86	N	099440	500	195 억	539091	N	N	N	N
100	20231212	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3690	-65	5	-1.73	1175418145	317554	49.14	3750	3750	3675	4880	2630	3755	3701.47	1.38	0	-643	3891	3822	3766	3697	3641	3795	3670	196	1125	500	2320	5	1	39167600	1445	12.77	1.28	12	0.81	289.00	2880.00	6720	20230911	-45.09	1610	20221226	129.19	6720	-45.09	20230911	1615	128.48	20230103	6720	-45.09	20230911	1610	129.19	20221226	1.86	N	099440	500	195 억	539091	N	N	N	N
101	20231212	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3700	-55	5	-1.46	971234135	262292	40.59	3750	3750	3675	4880	2630	3755	3702.87	1.38	0	481	3891	3822	3766	3697	3641	3795	3670	196	1125	500	2320	5	1	39167600	1449	12.80	1.28	12	0.67	289.00	2880.00	6720	20230911	-44.94	1610	20221226	129.81	6720	-44.94	20230911	1615	129.10	20230103	6720	-44.94	20230911	1610	129.81	20221226	1.86	N	099440	500	195 억	539091	N	N	N	N
102	20231212	120622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3710	-45	5	-1.20	844274345	227999	35.28	3750	3750	3675	4880	2630	3755	3702.97	1.38	0	4764	3891	3822	3766	3697	3641	3795	3670	196	1125	500	2320	5	1	39167600	1453	12.84	1.29	12	0.58	289.00	2880.00	6720	20230911	-44.79	1610	20221226	130.43	6720	-44.79	20230911	1615	129.72	20230103	6720	-44.79	20230911	1610	130.43	20221226	1.86	N	099440	500	195 억	539091	N	N	N	N
103	20231212	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3725	-30	5	-0.80	725350880	195939	30.32	3750	3750	3675	4880	2630	3755	3701.91	1.38	0	10154	3891	3822	3766	3697	3641	3795	3670	196	1125	500	2320	5	1	39167600	1459	12.89	1.29	12	0.50	289.00	2880.00	6720	20230911	-44.57	1610	20221226	131.37	6720	-44.57	20230911	1615	130.65	20230103	6720	-44.57	20230911	1610	131.37	20221226	1.86	N	099440	500	195 억	539091	N	N	N	N
104	20231212	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3715	-40	5	-1.07	535097475	144484	22.36	3750	3750	3675	4880	2630	3755	3703.50	1.38	0	9719	3891	3822	3766	3697	3641	3795	3670	196	1125	500	2320	5	1	39167600	1455	12.85	1.29	12	0.37	289.00	2880.00	6720	20230911	-44.72	1610	20221226	130.75	6720	-44.72	20230911	1615	130.03	20230103	6720	-44.72	20230911	1610	130.75	20221226	1.86	N	099440	500	195 억	539091	N	N	N	N
105	20231212	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3705	-50	5	-1.33	121885365	32850	5.08	3750	3750	3695	4880	2630	3755	3710.32	1.38	0	-4815	3891	3822	3766	3697	3641	3795	3670	196	1125	500	2320	5	1	39167600	1451	12.82	1.29	12	0.08	289.00	2880.00	6720	20230911	-44.87	1610	20221226	130.12	6720	-44.87	20230911	1615	129.41	20230103	6720	-44.87	20230911	1610	130.12	20221226	1.86	N	099440	500	195 억	539091	N	N	N	N
106	20231211	160659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3755	55	2	1.49	2406886930	637373	125.48	3765	3835	3710	4810	2590	3700	3776.34	1.23	-71743	-14631	3783	3741	3673	3631	3563	3762	3652	196	1110	500	2290	5	1	39167600	1471	12.99	1.30	12	1.63	289.00	2880.00	6720	20230911	-44.12	1610	20221226	133.23	6720	-44.12	20230911	1615	132.51	20230103	6720	-44.12	20230911	1610	133.23	20221226	1.86	N	099440	500	195 억	480972	N	N	N	N
107	20231211	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3735	35	2	0.95	2281759890	603949	118.90	3765	3835	3710	4810	2590	3700	3778.07	1.23	-71743	-14706	3783	3741	3673	3631	3563	3762	3652	196	1110	500	2290	5	1	39167600	1463	12.92	1.30	12	1.54	289.00	2880.00	6720	20230911	-44.42	1610	20221226	131.99	6720	-44.42	20230911	1615	131.27	20230103	6720	-44.42	20230911	1610	131.99	20221226	1.86	N	099440	500	195 억	480972	N	N	N	N
108	20231211	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3735	35	2	0.95	2040149060	539133	106.14	3765	3835	3730	4810	2590	3700	3784.13	1.23	-71743	-23457	3783	3741	3673	3631	3563	3762	3652	196	1110	500	2290	5	1	39167600	1463	12.92	1.30	12	1.38	289.00	2880.00	6720	20230911	-44.42	1610	20221226	131.99	6720	-44.42	20230911	1615	131.27	20230103	6720	-44.42	20230911	1610	131.99	20221226	1.86	N	099440	500	195 억	480972	N	N	N	N
109	20231211	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3755	55	2	1.49	1796537425	474265	93.37	3765	3835	3730	4810	2590	3700	3788.05	1.23	-71743	-16020	3783	3741	3673	3631	3563	3762	3652	196	1110	500	2290	5	1	39167600	1471	12.99	1.30	12	1.21	289.00	2880.00	6720	20230911	-44.12	1610	20221226	133.23	6720	-44.12	20230911	1615	132.51	20230103	6720	-44.12	20230911	1610	133.23	20221226	1.86	N	099440	500	195 억	480972	N	N	N	N
110	20231211	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3755	55	2	1.49	1645326875	434021	85.44	3765	3835	3730	4810	2590	3700	3790.89	1.23	-71743	-7185	3783	3741	3673	3631	3563	3762	3652	196	1110	500	2290	5	1	39167600	1471	12.99	1.30	12	1.11	289.00	2880.00	6720	20230911	-44.12	1610	20221226	133.23	6720	-44.12	20230911	1615	132.51	20230103	6720	-44.12	20230911	1610	133.23	20221226	1.86	N	099440	500	195 억	480972	N	N	N	N
111	20231211	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3785	85	2	2.30	1473616405	388547	76.49	3765	3835	3730	4810	2590	3700	3792.63	1.23	-71743	-5109	3783	3741	3673	3631	3563	3762	3652	196	1110	500	2290	5	1	39167600	1482	13.10	1.31	12	0.99	289.00	2880.00	6720	20230911	-43.68	1610	20221226	135.09	6720	-43.68	20230911	1615	134.37	20230103	6720	-43.68	20230911	1610	135.09	20221226	1.86	N	099440	500	195 억	480972	N	N	N	N
112	20231211	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3785	85	2	2.30	1186102240	312787	61.58	3765	3835	3730	4810	2590	3700	3792.04	1.23	-71743	13273	3783	3741	3673	3631	3563	3762	3652	196	1110	500	2290	5	1	39167600	1482	13.10	1.31	12	0.80	289.00	2880.00	6720	20230911	-43.68	1610	20221226	135.09	6720	-43.68	20230911	1615	134.37	20230103	6720	-43.68	20230911	1610	135.09	20221226	1.86	N	099440	500	195 억	480972	N	N	N	N
113	20231211	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3795	95	2	2.57	375446680	99245	19.54	3765	3810	3730	4810	2590	3700	3783.03	1.23	-71743	-13219	3783	3741	3673	3631	3563	3762	3652	196	1110	500	2290	5	1	39167600	1486	13.13	1.32	12	0.25	289.00	2880.00	6720	20230911	-43.53	1610	20221226	135.71	6720	-43.53	20230911	1615	134.98	20230103	6720	-43.53	20230911	1610	135.71	20221226	1.86	N	099440	500	195 억	480972	N	N	N	N
114	20231208	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3700	110	2	3.06	1839657220	501345	84.23	3610	3715	3605	4665	2515	3590	3669.42	1.23	0	70345	3786	3687	3631	3532	3476	3660	3505	196	1075	500	2220	5	1	39167600	1449	12.80	1.28	12	1.28	289.00	2880.00	6720	20230911	-44.94	1610	20221226	129.81	6720	-44.94	20230911	1615	129.10	20230103	6720	-44.94	20230911	1610	129.81	20221226	1.91	N	099440	500	195 억	480972	N	N	N	N
115	20231208	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	105	2	2.92	1741753440	474850	79.78	3610	3715	3605	4665	2515	3590	3668.01	1.23	0	79138	3786	3687	3631	3532	3476	3660	3505	196	1075	500	2220	5	1	39167600	1447	12.79	1.28	12	1.21	289.00	2880.00	6720	20230911	-45.01	1610	20221226	129.50	6720	-45.01	20230911	1615	128.79	20230103	6720	-45.01	20230911	1610	129.50	20221226	1.91	N	099440	500	195 억	480972	N	N	N	N
116	20231208	140648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	105	2	2.92	1445675230	394751	66.32	3610	3715	3605	4665	2515	3590	3662.25	1.23	0	40002	3786	3687	3631	3532	3476	3660	3505	196	1075	500	2220	5	1	39167600	1447	12.79	1.28	12	1.01	289.00	2880.00	6720	20230911	-45.01	1610	20221226	129.50	6720	-45.01	20230911	1615	128.79	20230103	6720	-45.01	20230911	1610	129.50	20221226	1.91	N	099440	500	195 억	480972	N	N	N	N
117	20231208	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3670	80	2	2.23	1295533410	353851	59.45	3610	3715	3605	4665	2515	3590	3661.24	1.23	0	23161	3786	3687	3631	3532	3476	3660	3505	196	1075	500	2220	5	1	39167600	1437	12.70	1.27	12	0.90	289.00	2880.00	6720	20230911	-45.39	1610	20221226	127.95	6720	-45.39	20230911	1615	127.24	20230103	6720	-45.39	20230911	1610	127.95	20221226	1.91	N	099440	500	195 억	480972	N	N	N	N
118	20231208	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	105	2	2.92	1167169415	318994	53.59	3610	3715	3605	4665	2515	3590	3658.91	1.23	0	25172	3786	3687	3631	3532	3476	3660	3505	196	1075	500	2220	5	1	39167600	1447	12.79	1.28	12	0.81	289.00	2880.00	6720	20230911	-45.01	1610	20221226	129.50	6720	-45.01	20230911	1615	128.79	20230103	6720	-45.01	20230911	1610	129.50	20221226	1.91	N	099440	500	195 억	480972	N	N	N	N
119	20231208	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3650	60	2	1.67	812380085	222828	37.44	3610	3680	3605	4665	2515	3590	3645.77	1.23	0	36486	3786	3687	3631	3532	3476	3660	3505	196	1075	500	2220	5	1	39167600	1430	12.63	1.27	12	0.57	289.00	2880.00	6720	20230911	-45.68	1610	20221226	126.71	6720	-45.68	20230911	1615	126.01	20230103	6720	-45.68	20230911	1610	126.71	20221226	1.91	N	099440	500	195 억	480972	N	N	N	N
120	20231208	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3650	60	2	1.67	430674400	118502	19.91	3610	3655	3605	4665	2515	3590	3634.32	1.23	0	27524	3786	3687	3631	3532	3476	3660	3505	196	1075	500	2220	5	1	39167600	1430	12.63	1.27	12	0.30	289.00	2880.00	6720	20230911	-45.68	1610	20221226	126.71	6720	-45.68	20230911	1615	126.01	20230103	6720	-45.68	20230911	1610	126.71	20221226	1.91	N	099440	500	195 억	480972	N	N	N	N
121	20231208	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3625	35	2	0.97	72555520	20019	3.36	3610	3650	3605	4665	2515	3590	3624.33	1.23	0	5172	3786	3687	3631	3532	3476	3660	3505	196	1075	500	2220	5	1	39167600	1420	12.54	1.26	12	0.05	289.00	2880.00	6720	20230911	-46.06	1610	20221226	125.16	6720	-46.06	20230911	1615	124.46	20230103	6720	-46.06	20230911	1610	125.16	20221226	1.91	N	099440	500	195 억	480972	N	N	N	N
122	20231207	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	-130	5	-3.49	2114975210	586211	85.42	3700	3730	3575	4835	2605	3720	3607.83	1.41	0	-69660	3873	3796	3673	3596	3473	3835	3635	196	1115	500	2300	5	1	39167600	1406	12.42	1.25	12	1.50	289.00	2880.00	6720	20230911	-46.58	1610	20221226	122.98	6720	-46.58	20230911	1615	122.29	20230103	6720	-46.58	20230911	1610	122.98	20221226	2.02	N	099440	500	195 억	550509	N	N	N	N
123	20231207	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3595	-125	5	-3.36	2021416115	560143	81.62	3700	3730	3575	4835	2605	3720	3608.65	1.41	0	-57056	3873	3796	3673	3596	3473	3835	3635	196	1115	500	2300	5	1	39167600	1408	12.44	1.25	12	1.43	289.00	2880.00	6720	20230911	-46.50	1610	20221226	123.29	6720	-46.50	20230911	1615	122.60	20230103	6720	-46.50	20230911	1610	123.29	20221226	2.02	N	099440	500	195 억	550509	N	N	N	N
124	20231207	140642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3605	-115	5	-3.09	1628224325	450507	65.65	3700	3730	3595	4835	2605	3720	3614.09	1.41	0	-29842	3873	3796	3673	3596	3473	3835	3635	196	1115	500	2300	5	1	39167600	1412	12.47	1.25	12	1.15	289.00	2880.00	6720	20230911	-46.35	1610	20221226	123.91	6720	-46.35	20230911	1615	123.22	20230103	6720	-46.35	20230911	1610	123.91	20221226	2.02	N	099440	500	195 억	550509	N	N	N	N
125	20231207	130642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3600	-120	5	-3.23	1416000765	391600	57.06	3700	3730	3595	4835	2605	3720	3615.80	1.41	0	-25008	3873	3796	3673	3596	3473	3835	3635	196	1115	500	2300	5	1	39167600	1410	12.46	1.25	12	1.00	289.00	2880.00	6720	20230911	-46.43	1610	20221226	123.60	6720	-46.43	20230911	1615	122.91	20230103	6720	-46.43	20230911	1610	123.60	20221226	2.02	N	099440	500	195 억	550509	N	N	N	N
126	20231207	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3610	-110	5	-2.96	1192369145	329530	48.02	3700	3730	3595	4835	2605	3720	3618.24	1.41	0	-8873	3873	3796	3673	3596	3473	3835	3635	196	1115	500	2300	5	1	39167600	1414	12.49	1.25	12	0.84	289.00	2880.00	6720	20230911	-46.28	1610	20221226	124.22	6720	-46.28	20230911	1615	123.53	20230103	6720	-46.28	20230911	1610	124.22	20221226	2.02	N	099440	500	195 억	550509	N	N	N	N
127	20231207	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3615	-105	5	-2.82	945159930	261002	38.03	3700	3730	3595	4835	2605	3720	3621.08	1.41	0	-9029	3873	3796	3673	3596	3473	3835	3635	196	1115	500	2300	5	1	39167600	1416	12.51	1.26	12	0.67	289.00	2880.00	6720	20230911	-46.21	1610	20221226	124.53	6720	-46.21	20230911	1615	123.84	20230103	6720	-46.21	20230911	1610	124.53	20221226	2.02	N	099440	500	195 억	550509	N	N	N	N
128	20231207	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3600	-120	5	-3.23	722723385	199350	29.05	3700	3730	3595	4835	2605	3720	3625.16	1.41	0	-424	3873	3796	3673	3596	3473	3835	3635	196	1115	500	2300	5	1	39167600	1410	12.46	1.25	12	0.51	289.00	2880.00	6720	20230911	-46.43	1610	20221226	123.60	6720	-46.43	20230911	1615	122.91	20230103	6720	-46.43	20230911	1610	123.60	20221226	2.02	N	099440	500	195 억	550509	N	N	N	N
129	20231207	090644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	-60	5	-1.61	121518690	33021	4.81	3700	3730	3630	4835	2605	3720	3679.42	1.41	0	-5663	3873	3796	3673	3596	3473	3835	3635	196	1115	500	2300	5	1	39167600	1434	12.66	1.27	12	0.08	289.00	2880.00	6720	20230911	-45.54	1610	20221226	127.33	6720	-45.54	20230911	1615	126.63	20230103	6720	-45.54	20230911	1610	127.33	20221226	2.02	N	099440	500	195 억	550509	N	N	N	N
130	20231206	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3720	115	2	3.19	2499757835	682909	75.62	3605	3750	3550	4685	2525	3605	3660.11	1.41	0	1502	3875	3740	3660	3525	3445	3700	3485	196	1080	500	2230	5	1	39167600	1457	12.87	1.29	12	1.74	289.00	2880.00	6720	20230911	-44.64	1610	20221226	131.06	6720	-44.64	20230911	1615	130.34	20230103	6720	-44.64	20230911	1610	131.06	20221226	2.09	N	099440	500	195 억	551890	N	N	N	N
131	20231206	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3720	115	2	3.19	2343087995	640795	70.95	3605	3750	3550	4685	2525	3605	3656.53	1.41	0	1223	3875	3740	3660	3525	3445	3700	3485	196	1080	500	2230	5	1	39167600	1457	12.87	1.29	12	1.64	289.00	2880.00	6720	20230911	-44.64	1610	20221226	131.06	6720	-44.64	20230911	1615	130.34	20230103	6720	-44.64	20230911	1610	131.06	20221226	2.09	N	099440	500	195 억	551890	N	N	N	N
132	20231206	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3685	80	2	2.22	1874059985	514323	56.95	3605	3750	3550	4685	2525	3605	3643.74	1.41	0	-156	3875	3740	3660	3525	3445	3700	3485	196	1080	500	2230	5	1	39167600	1443	12.75	1.28	12	1.31	289.00	2880.00	6720	20230911	-45.16	1610	20221226	128.88	6720	-45.16	20230911	1615	128.17	20230103	6720	-45.16	20230911	1610	128.88	20221226	2.09	N	099440	500	195 억	551890	N	N	N	N
133	20231206	130636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	55	2	1.53	1663144850	456834	50.58	3605	3750	3550	4685	2525	3605	3640.59	1.41	0	-5121	3875	3740	3660	3525	3445	3700	3485	196	1080	500	2230	5	1	39167600	1434	12.66	1.27	12	1.17	289.00	2880.00	6720	20230911	-45.54	1610	20221226	127.33	6720	-45.54	20230911	1615	126.63	20230103	6720	-45.54	20230911	1610	127.33	20221226	2.09	N	099440	500	195 억	551890	N	N	N	N
134	20231206	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3685	80	2	2.22	1527818925	419999	46.51	3605	3750	3550	4685	2525	3605	3637.67	1.41	0	-11314	3875	3740	3660	3525	3445	3700	3485	196	1080	500	2230	5	1	39167600	1443	12.75	1.28	12	1.07	289.00	2880.00	6720	20230911	-45.16	1610	20221226	128.88	6720	-45.16	20230911	1615	128.17	20230103	6720	-45.16	20230911	1610	128.88	20221226	2.09	N	099440	500	195 억	551890	N	N	N	N
135	20231206	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3680	75	2	2.08	1268911645	350012	38.76	3605	3700	3550	4685	2525	3605	3625.34	1.41	0	-27675	3875	3740	3660	3525	3445	3700	3485	196	1080	500	2230	5	1	39167600	1441	12.73	1.28	12	0.89	289.00	2880.00	6720	20230911	-45.24	1610	20221226	128.57	6720	-45.24	20230911	1615	127.86	20230103	6720	-45.24	20230911	1610	128.57	20221226	2.09	N	099440	500	195 억	551890	N	N	N	N
136	20231206	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3620	15	2	0.42	741304375	205926	22.80	3605	3645	3550	4685	2525	3605	3599.86	1.41	0	-23098	3875	3740	3660	3525	3445	3700	3485	196	1080	500	2230	5	1	39167600	1418	12.53	1.26	12	0.53	289.00	2880.00	6720	20230911	-46.13	1610	20221226	124.84	6720	-46.13	20230911	1615	124.15	20230103	6720	-46.13	20230911	1610	124.84	20221226	2.09	N	099440	500	195 억	551890	N	N	N	N
137	20231206	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3605	0	3	0.00	206894295	57344	6.35	3605	3640	3550	4685	2525	3605	3607.95	1.41	0	-4416	3875	3740	3660	3525	3445	3700	3485	196	1080	500	2230	5	1	39167600	1412	12.47	1.25	12	0.15	289.00	2880.00	6720	20230911	-46.35	1610	20221226	123.91	6720	-46.35	20230911	1615	123.22	20230103	6720	-46.35	20230911	1610	123.91	20221226	2.09	N	099440	500	195 억	551890	N	N	N	N
138	20231205	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3605	-90	5	-2.44	3288420485	896965	88.62	3695	3795	3580	4800	2590	3695	3666.50	1.25	0	63797	3878	3786	3728	3636	3578	3757	3607	196	1105	500	2290	5	1	39167600	1412	12.47	1.25	12	2.29	289.00	2880.00	6720	20230911	-46.35	1610	20221226	123.91	6720	-46.35	20230911	1615	123.22	20230103	6720	-46.35	20230911	1610	123.91	20221226	1.95	N	099440	500	195 억	489485	N	N	N	N
139	20231205	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3610	-85	5	-2.30	3063050940	834539	82.45	3695	3795	3580	4800	2590	3695	3670.34	1.25	0	27881	3878	3786	3728	3636	3578	3757	3607	196	1105	500	2290	5	1	39167600	1414	12.49	1.25	12	2.13	289.00	2880.00	6720	20230911	-46.28	1610	20221226	124.22	6720	-46.28	20230911	1615	123.53	20230103	6720	-46.28	20230911	1610	124.22	20221226	1.95	N	099440	500	195 억	489485	N	N	N	N
140	20231205	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3630	-65	5	-1.76	2390508390	648452	64.06	3695	3795	3600	4800	2590	3695	3686.48	1.25	0	-11627	3878	3786	3728	3636	3578	3757	3607	196	1105	500	2290	5	1	39167600	1422	12.56	1.26	12	1.66	289.00	2880.00	6720	20230911	-45.98	1610	20221226	125.47	6720	-45.98	20230911	1615	124.77	20230103	6720	-45.98	20230911	1610	125.47	20221226	1.95	N	099440	500	195 억	489485	N	N	N	N
141	20231205	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3680	-15	5	-0.41	1694036955	456569	45.11	3695	3795	3665	4800	2590	3695	3710.38	1.25	0	-24432	3878	3786	3728	3636	3578	3757	3607	196	1105	500	2290	5	1	39167600	1441	12.73	1.28	12	1.17	289.00	2880.00	6720	20230911	-45.24	1610	20221226	128.57	6720	-45.24	20230911	1615	127.86	20230103	6720	-45.24	20230911	1610	128.57	20221226	1.95	N	099440	500	195 억	489485	N	N	N	N
142	20231205	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3675	-20	5	-0.54	1424504450	383314	37.87	3695	3795	3670	4800	2590	3695	3716.31	1.25	0	-23572	3878	3786	3728	3636	3578	3757	3607	196	1105	500	2290	5	1	39167600	1439	12.72	1.28	12	0.98	289.00	2880.00	6720	20230911	-45.31	1610	20221226	128.26	6720	-45.31	20230911	1615	127.55	20230103	6720	-45.31	20230911	1610	128.26	20221226	1.95	N	099440	500	195 억	489485	N	N	N	N
143	20231205	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	0	3	0.00	1133127765	304154	30.05	3695	3795	3685	4800	2590	3695	3725.56	1.25	0	-23241	3878	3786	3728	3636	3578	3757	3607	196	1105	500	2290	5	1	39167600	1447	12.79	1.28	12	0.78	289.00	2880.00	6720	20230911	-45.01	1610	20221226	129.50	6720	-45.01	20230911	1615	128.79	20230103	6720	-45.01	20230911	1610	129.50	20221226	1.95	N	099440	500	195 억	489485	N	N	N	N
144	20231205	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3710	15	2	0.41	847612155	227001	22.43	3695	3795	3685	4800	2590	3695	3734.05	1.25	0	-24586	3878	3786	3728	3636	3578	3757	3607	196	1105	500	2290	5	1	39167600	1453	12.84	1.29	12	0.58	289.00	2880.00	6720	20230911	-44.79	1610	20221226	130.43	6720	-44.79	20230911	1615	129.72	20230103	6720	-44.79	20230911	1610	130.43	20221226	1.95	N	099440	500	195 억	489485	N	N	N	N
145	20231205	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3715	20	2	0.54	114513020	30920	3.05	3695	3720	3685	4800	2590	3695	3703.67	1.25	0	7016	3878	3786	3728	3636	3578	3757	3607	196	1105	500	2290	5	1	39167600	1455	12.85	1.29	12	0.08	289.00	2880.00	6720	20230911	-44.72	1610	20221226	130.75	6720	-44.72	20230911	1615	130.03	20230103	6720	-44.72	20230911	1610	130.75	20221226	1.95	N	099440	500	195 억	489485	N	N	N	N
146	20231204	160633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	-145	5	-3.78	3733225300	1002218	57.82	3820	3820	3670	4990	2690	3840	3725.01	1.12	0	52119	4266	4052	3911	3697	3556	3982	3627	196	1150	500	2380	5	1	39167600	1447	12.79	1.28	12	2.56	289.00	2880.00	6720	20230911	-45.01	1610	20221226	129.50	6720	-45.01	20230911	1615	128.79	20230103	6720	-45.01	20230911	1610	129.50	20221226	2.01	N	099440	500	195 억	437487	N	N	N	N
147	20231204	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3690	-150	5	-3.91	3553346520	953543	55.01	3820	3820	3670	4990	2690	3840	3726.39	1.12	0	47500	4266	4052	3911	3697	3556	3982	3627	196	1150	500	2380	5	1	39167600	1445	12.77	1.28	12	2.43	289.00	2880.00	6720	20230911	-45.09	1610	20221226	129.19	6720	-45.09	20230911	1615	128.48	20230103	6720	-45.09	20230911	1610	129.19	20221226	2.01	N	099440	500	195 억	437487	N	N	N	N
148	20231204	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3720	-120	5	-3.12	3129690185	838991	48.41	3820	3820	3670	4990	2690	3840	3730.22	1.12	0	42459	4266	4052	3911	3697	3556	3982	3627	196	1150	500	2380	5	1	39167600	1457	12.87	1.29	12	2.14	289.00	2880.00	6720	20230911	-44.64	1610	20221226	131.06	6720	-44.64	20230911	1615	130.34	20230103	6720	-44.64	20230911	1610	131.06	20221226	2.01	N	099440	500	195 억	437487	N	N	N	N
149	20231204	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3705	-135	5	-3.52	2862640260	766994	44.25	3820	3820	3670	4990	2690	3840	3732.19	1.12	0	45121	4266	4052	3911	3697	3556	3982	3627	196	1150	500	2380	5	1	39167600	1451	12.82	1.29	12	1.96	289.00	2880.00	6720	20230911	-44.87	1610	20221226	130.12	6720	-44.87	20230911	1615	129.41	20230103	6720	-44.87	20230911	1610	130.12	20221226	2.01	N	099440	500	195 억	437487	N	N	N	N
150	20231204	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3730	-110	5	-2.86	2681757295	718352	41.45	3820	3820	3670	4990	2690	3840	3733.11	1.12	0	50040	4266	4052	3911	3697	3556	3982	3627	196	1150	500	2380	5	1	39167600	1461	12.91	1.30	12	1.83	289.00	2880.00	6720	20230911	-44.49	1610	20221226	131.68	6720	-44.49	20230911	1615	130.96	20230103	6720	-44.49	20230911	1610	131.68	20221226	2.01	N	099440	500	195 억	437487	N	N	N	N
151	20231204	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3730	-110	5	-2.86	2553727090	684010	39.46	3820	3820	3670	4990	2690	3840	3733.36	1.12	0	42108	4266	4052	3911	3697	3556	3982	3627	196	1150	500	2380	5	1	39167600	1461	12.91	1.30	12	1.75	289.00	2880.00	6720	20230911	-44.49	1610	20221226	131.68	6720	-44.49	20230911	1615	130.96	20230103	6720	-44.49	20230911	1610	131.68	20221226	2.01	N	099440	500	195 억	437487	N	N	N	N
152	20231204	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	-145	5	-3.78	1951515345	521386	30.08	3820	3820	3685	4990	2690	3840	3742.81	1.12	0	1418	4266	4052	3911	3697	3556	3982	3627	196	1150	500	2380	5	1	39167600	1447	12.79	1.28	12	1.33	289.00	2880.00	6720	20230911	-45.01	1610	20221226	129.50	6720	-45.01	20230911	1615	128.79	20230103	6720	-45.01	20230911	1610	129.50	20221226	2.01	N	099440	500	195 억	437487	N	N	N	N
153	20231204	090630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3790	-50	5	-1.30	286427060	75731	4.37	3820	3820	3730	4990	2690	3840	3781.65	1.12	0	-10178	4266	4052	3911	3697	3556	3982	3627	196	1150	500	2380	5	1	39167600	1484	13.11	1.32	12	0.19	289.00	2880.00	6720	20230911	-43.60	1610	20221226	135.40	6720	-43.60	20230911	1615	134.67	20230103	6720	-43.60	20230911	1610	135.40	20221226	2.01	N	099440	500	195 억	437487	N	N	N	N
154	20231201	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3840	-285	5	-6.91	6710384655	1713759	150.11	4125	4125	3770	5360	2890	4125	3915.43	1.81	0	-273080	4258	4191	4098	4031	3938	4225	4065	196	1235	500	2550	5	1	39167600	1504	13.29	1.33	12	4.38	289.00	2880.00	6720	20230911	-42.86	1610	20221226	138.51	6720	-42.86	20230911	1615	137.77	20230103	6720	-42.86	20230911	1610	138.51	20221226	1.98	N	099440	500	195 억	709877	N	N	N	N
155	20231201	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	-275	5	-6.67	6308676225	1609209	140.95	4125	4125	3770	5360	2890	4125	3920.00	1.81	0	-249155	4258	4191	4098	4031	3938	4225	4065	196	1235	500	2550	5	1	39167600	1508	13.32	1.34	12	4.11	289.00	2880.00	6720	20230911	-42.71	1610	20221226	139.13	6720	-42.71	20230911	1615	138.39	20230103	6720	-42.71	20230911	1610	139.13	20221226	1.98	N	099440	500	195 억	709877	N	N	N	N
156	20231201	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	-185	5	-4.48	3578329360	897152	78.58	4125	4125	3935	5360	2890	4125	3988.11	1.81	0	-173716	4258	4191	4098	4031	3938	4225	4065	196	1235	500	2550	5	1	39167600	1543	13.63	1.37	12	2.29	289.00	2880.00	6720	20230911	-41.37	1610	20221226	144.72	6720	-41.37	20230911	1615	143.96	20230103	6720	-41.37	20230911	1610	144.72	20221226	1.98	N	099440	500	195 억	709877	N	N	N	N
157	20231201	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	-170	5	-4.12	3152030495	789221	69.13	4125	4125	3935	5360	2890	4125	3993.38	1.81	0	-166236	4258	4191	4098	4031	3938	4225	4065	196	1235	500	2550	5	1	39167600	1549	13.69	1.37	12	2.01	289.00	2880.00	6720	20230911	-41.15	1610	20221226	145.65	6720	-41.15	20230911	1615	144.89	20230103	6720	-41.15	20230911	1610	145.65	20221226	1.98	N	099440	500	195 억	709877	N	N	N	N
158	20231201	120634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	-145	5	-3.52	2515519815	628313	55.03	4125	4125	3955	5360	2890	4125	4003.06	1.81	0	-102351	4258	4191	4098	4031	3938	4225	4065	196	1235	500	2550	5	1	39167600	1559	13.77	1.38	12	1.60	289.00	2880.00	6720	20230911	-40.77	1610	20221226	147.20	6720	-40.77	20230911	1615	146.44	20230103	6720	-40.77	20230911	1610	147.20	20221226	1.98	N	099440	500	195 억	709877	N	N	N	N
159	20231201	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	-135	5	-3.27	2200863885	549149	48.10	4125	4125	3955	5360	2890	4125	4007.16	1.81	0	-91001	4258	4191	4098	4031	3938	4225	4065	196	1235	500	2550	5	1	39167600	1563	13.81	1.39	12	1.40	289.00	2880.00	6720	20230911	-40.62	1610	20221226	147.83	6720	-40.62	20230911	1615	147.06	20230103	6720	-40.62	20230911	1610	147.83	20221226	1.98	N	099440	500	195 억	709877	N	N	N	N
160	20231201	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	-140	5	-3.39	1881776625	469055	41.08	4125	4125	3955	5360	2890	4125	4011.16	1.81	0	-89263	4258	4191	4098	4031	3938	4225	4065	196	1235	500	2550	5	1	39167600	1561	13.79	1.38	12	1.20	289.00	2880.00	6720	20230911	-40.70	1610	20221226	147.52	6720	-40.70	20230911	1615	146.75	20230103	6720	-40.70	20230911	1610	147.52	20221226	1.98	N	099440	500	195 억	709877	N	N	N	N
161	20231201	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	-75	5	-1.82	436471605	107085	9.38	4125	4125	4015	5360	2890	4125	4074.60	1.81	0	-16746	4258	4191	4098	4031	3938	4225	4065	196	1235	500	2550	5	1	39167600	1586	14.01	1.41	12	0.27	289.00	2880.00	6720	20230911	-39.73	1610	20221226	151.55	6720	-39.73	20230911	1615	150.77	20230103	6720	-39.73	20230911	1610	151.55	20221226	1.98	N	099440	500	195 억	709877	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History