KissMeData/117730/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	210	2	1.16	4735707790	263537	89.05	18040	18280	17620	23450	12630	18040	17966.82	1.27	-6362	-6882	18660	18350	18030	17720	17400	18505	17875	89	5410	500	11180	10	1	17773193	3244	-276.52	11.16	12	1.48	-66.00	1635.00	39500	20230907	-53.80	5850	20221229	211.97	39500	-53.80	20230907	5860	211.43	20230103	39500	-53.80	20230907	5850	211.97	20221229	1.41	N	117730	500	88 억	225654	N	N	10	N	N
3	20231229	150853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	210	2	1.16	4735707790	263537	89.05	18040	18280	17620	23450	12630	18040	17966.82	1.27	-6362	-6882	18660	18350	18030	17720	17400	18505	17875	89	5410	500	11180	10	1	17773193	3244	-276.52	11.16	12	1.48	-66.00	1635.00	39500	20230907	-53.80	5850	20221229	211.97	39500	-53.80	20230907	5860	211.43	20230103	39500	-53.80	20230907	5850	211.97	20221229	1.41	N	117730	500	88 억	225654	N	N	10	N	N
4	20231229	140852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	210	2	1.16	4735707790	263537	89.05	18040	18280	17620	23450	12630	18040	17966.82	1.27	-6362	-6882	18660	18350	18030	17720	17400	18505	17875	89	5410	500	11180	10	1	17773193	3244	-276.52	11.16	12	1.48	-66.00	1635.00	39500	20230907	-53.80	5850	20221229	211.97	39500	-53.80	20230907	5860	211.43	20230103	39500	-53.80	20230907	5850	211.97	20221229	1.41	N	117730	500	88 억	225654	N	N	10	N	N
5	20231229	130853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	210	2	1.16	4735707790	263537	89.05	18040	18280	17620	23450	12630	18040	17966.82	1.27	-6362	-6882	18660	18350	18030	17720	17400	18505	17875	89	5410	500	11180	10	1	17773193	3244	-276.52	11.16	12	1.48	-66.00	1635.00	39500	20230907	-53.80	5850	20221229	211.97	39500	-53.80	20230907	5860	211.43	20230103	39500	-53.80	20230907	5850	211.97	20221229	1.41	N	117730	500	88 억	225654	N	N	10	N	N
6	20231229	120855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	210	2	1.16	4735707790	263537	89.05	18040	18280	17620	23450	12630	18040	17966.82	1.27	-6362	-6882	18660	18350	18030	17720	17400	18505	17875	89	5410	500	11180	10	1	17773193	3244	-276.52	11.16	12	1.48	-66.00	1635.00	39500	20230907	-53.80	5850	20221229	211.97	39500	-53.80	20230907	5860	211.43	20230103	39500	-53.80	20230907	5850	211.97	20221229	1.41	N	117730	500	88 억	225654	N	N	10	N	N
7	20231229	110815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	210	2	1.16	4735707790	263537	89.05	18040	18280	17620	23450	12630	18040	17966.82	1.27	-6362	-6882	18660	18350	18030	17720	17400	18505	17875	89	5410	500	11180	10	1	17773193	3244	-276.52	11.16	12	1.48	-66.00	1635.00	39500	20230907	-53.80	5850	20221229	211.97	39500	-53.80	20230907	5860	211.43	20230103	39500	-53.80	20230907	5850	211.97	20221229	1.41	N	117730	500	88 억	225654	N	N	10	N	N
8	20231229	100824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	210	2	1.16	4735707790	263537	89.05	18040	18280	17620	23450	12630	18040	17966.82	1.27	-6362	-6882	18660	18350	18030	17720	17400	18505	17875	89	5410	500	11180	10	1	17773193	3244	-276.52	11.16	12	1.48	-66.00	1635.00	39500	20230907	-53.80	5850	20221229	211.97	39500	-53.80	20230907	5860	211.43	20230103	39500	-53.80	20230907	5850	211.97	20221229	1.41	N	117730	500	88 억	225654	N	N	10	N	N
9	20231229	090823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	210	2	1.16	4735707790	263537	89.05	18040	18280	17620	23450	12630	18040	17966.82	1.27	-6362	-6882	18660	18350	18030	17720	17400	18505	17875	89	5410	500	11180	10	1	17773193	3244	-276.52	11.16	12	1.48	-66.00	1635.00	39500	20230907	-53.80	5850	20221229	211.97	39500	-53.80	20230907	5860	211.43	20230103	39500	-53.80	20230907	5850	211.97	20221229	1.41	N	117730	500	88 억	225654	N	N	10	N	N
10	20231228	160815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	210	2	1.16	4692231970	261154	88.25	18040	18280	17620	23450	12630	18040	17966.82	1.31	0	-6882	18660	18350	18030	17720	17400	18505	17875	89	5410	500	11180	10	1	17773193	3244	-276.52	11.16	12	1.47	-66.00	1635.00	39500	20230907	-53.80	5850	20221229	211.97	39500	-53.80	20230907	5860	211.43	20230103	39500	-53.80	20230907	5850	211.97	20221229	1.41	N	117730	500	88 억	232016	N	N	10	N	N
11	20231228	150822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18190	150	2	0.83	4482751400	249664	84.36	18040	18280	17620	23450	12630	18040	17955.14	1.31	0	-7500	18660	18350	18030	17720	17400	18505	17875	89	5410	500	11180	10	1	17773193	3233	-275.61	11.13	12	1.40	-66.00	1635.00	39500	20230907	-53.95	5850	20221229	210.94	39500	-53.95	20230907	5860	210.41	20230103	39500	-53.95	20230907	5850	210.94	20221229	1.41	N	117730	500	88 억	232016	N	N	276	N	N
12	20231228	140815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	210	2	1.16	4007940730	223603	75.56	18040	18280	17620	23450	12630	18040	17924.36	1.31	0	-5948	18660	18350	18030	17720	17400	18505	17875	89	5410	500	11180	10	1	17773193	3244	-276.52	11.16	12	1.26	-66.00	1635.00	39500	20230907	-53.80	5850	20221229	211.97	39500	-53.80	20230907	5860	211.43	20230103	39500	-53.80	20230907	5850	211.97	20221229	1.41	N	117730	500	88 억	232016	N	N	276	N	N
13	20231228	130814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18030	-10	5	-0.06	3134326870	175426	59.28	18040	18140	17620	23450	12630	18040	17866.95	1.31	0	-7011	18660	18350	18030	17720	17400	18505	17875	89	5410	500	11180	10	1	17773193	3205	-273.18	11.03	12	0.99	-66.00	1635.00	39500	20230907	-54.35	5850	20221229	208.21	39500	-54.35	20230907	5860	207.68	20230103	39500	-54.35	20230907	5850	208.21	20221229	1.41	N	117730	500	88 억	232016	N	N	276	N	N
14	20231228	120817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17950	-90	5	-0.50	2700366680	151275	51.12	18040	18140	17620	23450	12630	18040	17850.71	1.31	0	-7331	18660	18350	18030	17720	17400	18505	17875	89	5410	500	11180	10	1	17773193	3190	-271.97	10.98	12	0.85	-66.00	1635.00	39500	20230907	-54.56	5850	20221229	206.84	39500	-54.56	20230907	5860	206.31	20230103	39500	-54.56	20230907	5850	206.84	20221229	1.41	N	117730	500	88 억	232016	N	N	276	N	N
15	20231228	110819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17860	-180	5	-1.00	2350301830	131727	44.51	18040	18140	17620	23450	12630	18040	17842.22	1.31	0	-6798	18660	18350	18030	17720	17400	18505	17875	89	5410	500	11180	10	1	17773193	3174	-270.61	10.92	12	0.74	-66.00	1635.00	39500	20230907	-54.78	5850	20221229	205.30	39500	-54.78	20230907	5860	204.78	20230103	39500	-54.78	20230907	5850	205.30	20221229	1.41	N	117730	500	88 억	232016	N	N	276	N	N
16	20231228	100814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17890	-150	5	-0.83	1680736360	94361	31.89	18040	18140	17620	23450	12630	18040	17811.77	1.31	0	-5406	18660	18350	18030	17720	17400	18505	17875	89	5410	500	11180	10	1	17773193	3180	-271.06	10.94	12	0.53	-66.00	1635.00	39500	20230907	-54.71	5850	20221229	205.81	39500	-54.71	20230907	5860	205.29	20230103	39500	-54.71	20230907	5850	205.81	20221229	1.41	N	117730	500	88 억	232016	N	N	276	N	N
17	20231228	090820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17810	-230	5	-1.27	308341220	17186	5.81	18040	18140	17810	23450	12630	18040	17941.42	1.31	0	-1843	18660	18350	18030	17720	17400	18505	17875	89	5410	500	11180	10	1	17773193	3165	-269.85	10.89	12	0.10	-66.00	1635.00	39500	20230907	-54.91	5850	20221229	204.44	39500	-54.91	20230907	5860	203.92	20230103	39500	-54.91	20230907	5850	204.44	20221229	1.41	N	117730	500	88 억	232016	N	N	276	N	N
18	20231227	160807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18040	250	2	1.41	5272731210	292351	90.13	17830	18340	17710	23100	12460	17790	18035.60	0.99	0	56869	18683	18236	17923	17476	17163	18080	17320	89	5310	500	11020	10	1	17773193	3206	-273.33	11.03	12	1.64	-66.00	1635.00	39500	20230907	-54.33	5850	20221229	208.38	39500	-54.33	20230907	5860	207.85	20230103	39500	-54.33	20230907	5850	208.38	20221229	1.45	N	117730	500	88 억	176375	N	N	276	N	N
19	20231227	150820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17990	200	2	1.12	5077100390	281491	86.78	17830	18340	17710	23100	12460	17790	18036.46	0.99	0	56266	18683	18236	17923	17476	17163	18080	17320	89	5310	500	11020	10	1	17773193	3197	-272.58	11.00	12	1.58	-66.00	1635.00	39500	20230907	-54.46	5850	20221229	207.52	39500	-54.46	20230907	5860	207.00	20230103	39500	-54.46	20230907	5850	207.52	20221229	1.45	N	117730	500	88 억	176375	N	N	188	N	N
20	20231227	140816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	260	2	1.46	4220579080	234061	72.16	17830	18340	17710	23100	12460	17790	18031.96	0.99	0	37809	18683	18236	17923	17476	17163	18080	17320	89	5310	500	11020	10	1	17773193	3208	-273.48	11.04	12	1.32	-66.00	1635.00	39500	20230907	-54.30	5850	20221229	208.55	39500	-54.30	20230907	5860	208.02	20230103	39500	-54.30	20230907	5850	208.55	20221229	1.45	N	117730	500	88 억	176375	N	N	188	N	N
21	20231227	130809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18090	300	2	1.69	3845587970	213265	65.75	17830	18340	17710	23100	12460	17790	18031.97	0.99	0	32376	18683	18236	17923	17476	17163	18080	17320	89	5310	500	11020	10	1	17773193	3215	-274.09	11.06	12	1.20	-66.00	1635.00	39500	20230907	-54.20	5850	20221229	209.23	39500	-54.20	20230907	5860	208.70	20230103	39500	-54.20	20230907	5850	209.23	20221229	1.45	N	117730	500	88 억	176375	N	N	188	N	N
22	20231227	120810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17960	170	2	0.96	3467732340	192370	59.31	17830	18340	17710	23100	12460	17790	18026.37	0.99	0	26093	18683	18236	17923	17476	17163	18080	17320	89	5310	500	11020	10	1	17773193	3192	-272.12	10.98	12	1.08	-66.00	1635.00	39500	20230907	-54.53	5850	20221229	207.01	39500	-54.53	20230907	5860	206.48	20230103	39500	-54.53	20230907	5850	207.01	20221229	1.45	N	117730	500	88 억	176375	N	N	188	N	N
23	20231227	110816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17900	110	2	0.62	2941596520	162826	50.20	17830	18340	17810	23100	12460	17790	18065.89	0.99	0	32221	18683	18236	17923	17476	17163	18080	17320	89	5310	500	11020	10	1	17773193	3181	-271.21	10.95	12	0.92	-66.00	1635.00	39500	20230907	-54.68	5850	20221229	205.98	39500	-54.68	20230907	5860	205.46	20230103	39500	-54.68	20230907	5850	205.98	20221229	1.45	N	117730	500	88 억	176375	N	N	188	N	N
24	20231227	100815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	260	2	1.46	1929177550	106414	32.81	17830	18340	17810	23100	12460	17790	18128.98	0.99	0	66	18683	18236	17923	17476	17163	18080	17320	89	5310	500	11020	10	1	17773193	3208	-273.48	11.04	12	0.60	-66.00	1635.00	39500	20230907	-54.30	5850	20221229	208.55	39500	-54.30	20230907	5860	208.02	20230103	39500	-54.30	20230907	5850	208.55	20221229	1.45	N	117730	500	88 억	176375	N	N	188	N	N
25	20231227	090818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18040	250	2	1.41	170943290	9490	2.93	17830	18120	17810	23100	12460	17790	18012.99	0.99	0	-2103	18683	18236	17923	17476	17163	18080	17320	89	5310	500	11020	10	1	17773193	3206	-273.33	11.03	12	0.05	-66.00	1635.00	39500	20230907	-54.33	5850	20221229	208.38	39500	-54.33	20230907	5860	207.85	20230103	39500	-54.33	20230907	5850	208.38	20221229	1.45	N	117730	500	88 억	176375	N	N	188	N	N
26	20231226	160817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17790	-460	5	-2.52	5737157600	321820	130.36	18250	18370	17610	23700	12780	18250	17827.25	0.68	0	47717	18896	18572	18386	18062	17876	18480	17970	89	5450	500	11310	10	1	17773193	3162	-269.55	10.88	12	1.81	-66.00	1635.00	39500	20230907	-54.96	5850	20221229	204.10	39500	-54.96	20230907	5860	203.58	20230103	39500	-54.96	20230907	5850	204.10	20221229	1.44	N	117730	500	88 억	121644	N	N	188	N	N
27	20231226	150815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17820	-430	5	-2.36	5168485270	289766	117.37	18250	18370	17610	23700	12780	18250	17836.74	0.68	0	39837	18896	18572	18386	18062	17876	18480	17970	89	5450	500	11310	10	1	17773193	3167	-270.00	10.90	12	1.63	-66.00	1635.00	39500	20230907	-54.89	5850	20221229	204.62	39500	-54.89	20230907	5860	204.10	20230103	39500	-54.89	20230907	5850	204.62	20221229	1.44	N	117730	500	88 억	121644	N	N	76	N	N
28	20231226	140816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17880	-370	5	-2.03	4214598890	236157	95.66	18250	18370	17610	23700	12780	18250	17846.58	0.68	0	17815	18896	18572	18386	18062	17876	18480	17970	89	5450	500	11310	10	1	17773193	3178	-270.91	10.94	12	1.33	-66.00	1635.00	39500	20230907	-54.73	5850	20221229	205.64	39500	-54.73	20230907	5860	205.12	20230103	39500	-54.73	20230907	5850	205.64	20221229	1.44	N	117730	500	88 억	121644	N	N	76	N	N
29	20231226	130815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17830	-420	5	-2.30	3992597110	223732	90.62	18250	18370	17610	23700	12780	18250	17845.42	0.68	0	16588	18896	18572	18386	18062	17876	18480	17970	89	5450	500	11310	10	1	17773193	3169	-270.15	10.91	12	1.26	-66.00	1635.00	39500	20230907	-54.86	5850	20221229	204.79	39500	-54.86	20230907	5860	204.27	20230103	39500	-54.86	20230907	5850	204.79	20221229	1.44	N	117730	500	88 억	121644	N	N	76	N	N
30	20231226	120814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17900	-350	5	-1.92	3555767880	199224	80.70	18250	18370	17610	23700	12780	18250	17848.07	0.68	0	11475	18896	18572	18386	18062	17876	18480	17970	89	5450	500	11310	10	1	17773193	3181	-271.21	10.95	12	1.12	-66.00	1635.00	39500	20230907	-54.68	5850	20221229	205.98	39500	-54.68	20230907	5860	205.46	20230103	39500	-54.68	20230907	5850	205.98	20221229	1.44	N	117730	500	88 억	121644	N	N	76	N	N
31	20231226	110818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17690	-560	5	-3.07	3015131720	168929	68.43	18250	18370	17610	23700	12780	18250	17848.49	0.68	0	9896	18896	18572	18386	18062	17876	18480	17970	89	5450	500	11310	10	1	17773193	3144	-268.03	10.82	12	0.95	-66.00	1635.00	39500	20230907	-55.22	5850	20221229	202.39	39500	-55.22	20230907	5860	201.88	20230103	39500	-55.22	20230907	5850	202.39	20221229	1.44	N	117730	500	88 억	121644	N	N	76	N	N
32	20231226	100814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17910	-340	5	-1.86	2433674560	136259	55.19	18250	18370	17610	23700	12780	18250	17860.62	0.68	0	16276	18896	18572	18386	18062	17876	18480	17970	89	5450	500	11310	10	1	17773193	3183	-271.36	10.95	12	0.77	-66.00	1635.00	39500	20230907	-54.66	5850	20221229	206.15	39500	-54.66	20230907	5860	205.63	20230103	39500	-54.66	20230907	5850	206.15	20221229	1.44	N	117730	500	88 억	121644	N	N	76	N	N
33	20231226	090817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17960	-290	5	-1.59	678990730	37530	15.20	18250	18370	17900	23700	12780	18250	18091.90	0.68	0	125	18896	18572	18386	18062	17876	18480	17970	89	5450	500	11310	10	1	17773193	3192	-272.12	10.98	12	0.21	-66.00	1635.00	39500	20230907	-54.53	5850	20221229	207.01	39500	-54.53	20230907	5860	206.48	20230103	39500	-54.53	20230907	5850	207.01	20221229	1.44	N	117730	500	88 억	121644	N	N	76	N	N
34	20231222	160804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	-220	5	-1.19	4448467760	242317	73.43	18710	18710	18200	24000	12930	18470	18358.76	0.65	0	5415	19076	18772	18386	18082	17696	18925	18235	89	5530	500	11450	10	1	17773193	3244	-276.52	11.16	12	1.36	-66.00	1635.00	39500	20230907	-53.80	5850	20221229	211.97	39500	-53.80	20230907	5860	211.43	20230103	39500	-53.80	20230907	5850	211.97	20221229	1.42	N	117730	500	88 억	116165	N	N	76	N	N
35	20231222	150802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18260	-210	5	-1.14	4113526270	223957	67.86	18710	18710	18200	24000	12930	18470	18367.48	0.65	0	5150	19076	18772	18386	18082	17696	18925	18235	89	5530	500	11450	10	1	17773193	3245	-276.67	11.17	12	1.26	-66.00	1635.00	39500	20230907	-53.77	5850	20221229	212.14	39500	-53.77	20230907	5860	211.60	20230103	39500	-53.77	20230907	5850	212.14	20221229	1.42	N	117730	500	88 억	116165	N	N	2	N	N
36	20231222	140758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18320	-150	5	-0.81	3585726130	195036	59.10	18710	18710	18200	24000	12930	18470	18384.94	0.65	0	2344	19076	18772	18386	18082	17696	18925	18235	89	5530	500	11450	10	1	17773193	3256	-277.58	11.20	12	1.10	-66.00	1635.00	39500	20230907	-53.62	5850	20221229	213.16	39500	-53.62	20230907	5860	212.63	20230103	39500	-53.62	20230907	5850	213.16	20221229	1.42	N	117730	500	88 억	116165	N	N	2	N	N
37	20231222	130801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18280	-190	5	-1.03	3217331990	174895	53.00	18710	18710	18200	24000	12930	18470	18395.79	0.65	0	-561	19076	18772	18386	18082	17696	18925	18235	89	5530	500	11450	10	1	17773193	3249	-276.97	11.18	12	0.98	-66.00	1635.00	39500	20230907	-53.72	5850	20221229	212.48	39500	-53.72	20230907	5860	211.95	20230103	39500	-53.72	20230907	5850	212.48	20221229	1.42	N	117730	500	88 억	116165	N	N	2	N	N
38	20231222	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	-220	5	-1.19	2793945570	151728	45.98	18710	18710	18200	24000	12930	18470	18414.17	0.65	0	-4438	19076	18772	18386	18082	17696	18925	18235	89	5530	500	11450	10	1	17773193	3244	-276.52	11.16	12	0.85	-66.00	1635.00	39500	20230907	-53.80	5850	20221229	211.97	39500	-53.80	20230907	5860	211.43	20230103	39500	-53.80	20230907	5850	211.97	20221229	1.42	N	117730	500	88 억	116165	N	N	2	N	N
39	20231222	110759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18330	-140	5	-0.76	2099371460	113691	34.45	18710	18710	18280	24000	12930	18470	18465.59	0.65	0	-7250	19076	18772	18386	18082	17696	18925	18235	89	5530	500	11450	10	1	17773193	3258	-277.73	11.21	12	0.64	-66.00	1635.00	39500	20230907	-53.59	5850	20221229	213.33	39500	-53.59	20230907	5860	212.80	20230103	39500	-53.59	20230907	5850	213.33	20221229	1.42	N	117730	500	88 억	116165	N	N	2	N	N
40	20231222	100757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18390	-80	5	-0.43	1541534050	83299	25.24	18710	18710	18390	24000	12930	18470	18506.03	0.65	0	-9524	19076	18772	18386	18082	17696	18925	18235	89	5530	500	11450	10	1	17773193	3268	-278.64	11.25	12	0.47	-66.00	1635.00	39500	20230907	-53.44	5850	20221229	214.36	39500	-53.44	20230907	5860	213.82	20230103	39500	-53.44	20230907	5850	214.36	20221229	1.42	N	117730	500	88 억	116165	N	N	2	N	N
41	20231222	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18510	40	2	0.22	393510270	21144	6.41	18710	18710	18500	24000	12930	18470	18610.97	0.65	0	-8178	19076	18772	18386	18082	17696	18925	18235	89	5530	500	11450	10	1	17773193	3290	-280.45	11.32	12	0.12	-66.00	1635.00	39500	20230907	-53.14	5850	20221229	216.41	39500	-53.14	20230907	5860	215.87	20230103	39500	-53.14	20230907	5850	216.41	20221229	1.42	N	117730	500	88 억	116165	N	N	2	N	N
42	20231221	160755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18470	130	2	0.71	6006149990	326706	51.07	18180	18690	18000	23800	12840	18340	18383.80	0.57	0	13539	19420	18880	18530	17990	17640	18705	17815	89	5460	500	11370	10	1	17773193	3283	-279.85	11.30	12	1.84	-66.00	1635.00	39500	20230907	-53.24	5850	20221229	215.73	39500	-53.24	20230907	5860	215.19	20230103	39500	-53.24	20230907	5850	215.73	20221229	1.42	N	117730	500	88 억	100852	N	N	2	N	N
43	20231221	150757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18440	100	2	0.55	5739116390	312240	48.81	18180	18690	18000	23800	12840	18340	18380.50	0.57	0	10698	19420	18880	18530	17990	17640	18705	17815	89	5460	500	11370	10	1	17773193	3277	-279.39	11.28	12	1.76	-66.00	1635.00	39500	20230907	-53.32	5850	20221229	215.21	39500	-53.32	20230907	5860	214.68	20230103	39500	-53.32	20230907	5850	215.21	20221229	1.42	N	117730	500	88 억	100852	N	N	57	N	N
44	20231221	140755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18330	-10	5	-0.05	5169545030	281333	43.98	18180	18690	18000	23800	12840	18340	18375.22	0.57	0	4624	19420	18880	18530	17990	17640	18705	17815	89	5460	500	11370	10	1	17773193	3258	-277.73	11.21	12	1.58	-66.00	1635.00	39500	20230907	-53.59	5850	20221229	213.33	39500	-53.59	20230907	5860	212.80	20230103	39500	-53.59	20230907	5850	213.33	20221229	1.42	N	117730	500	88 억	100852	N	N	57	N	N
45	20231221	130753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18320	-20	5	-0.11	4813208740	261895	40.94	18180	18690	18000	23800	12840	18340	18378.43	0.57	0	4119	19420	18880	18530	17990	17640	18705	17815	89	5460	500	11370	10	1	17773193	3256	-277.58	11.20	12	1.47	-66.00	1635.00	39500	20230907	-53.62	5850	20221229	213.16	39500	-53.62	20230907	5860	212.63	20230103	39500	-53.62	20230907	5850	213.16	20221229	1.42	N	117730	500	88 억	100852	N	N	57	N	N
46	20231221	120758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18390	50	2	0.27	4304002240	234261	36.62	18180	18690	18000	23800	12840	18340	18372.72	0.57	0	2991	19420	18880	18530	17990	17640	18705	17815	89	5460	500	11370	10	1	17773193	3268	-278.64	11.25	12	1.32	-66.00	1635.00	39500	20230907	-53.44	5850	20221229	214.36	39500	-53.44	20230907	5860	213.82	20230103	39500	-53.44	20230907	5850	214.36	20221229	1.42	N	117730	500	88 억	100852	N	N	57	N	N
47	20231221	110759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18310	-30	5	-0.16	3931473510	213993	33.45	18180	18690	18000	23800	12840	18340	18372.01	0.57	0	-392	19420	18880	18530	17990	17640	18705	17815	89	5460	500	11370	10	1	17773193	3254	-277.42	11.20	12	1.20	-66.00	1635.00	39500	20230907	-53.65	5850	20221229	212.99	39500	-53.65	20230907	5860	212.46	20230103	39500	-53.65	20230907	5850	212.99	20221229	1.42	N	117730	500	88 억	100852	N	N	57	N	N
48	20231221	100755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18470	130	2	0.71	2857624980	155545	24.32	18180	18690	18000	23800	12840	18340	18371.75	0.57	0	1856	19420	18880	18530	17990	17640	18705	17815	89	5460	500	11370	10	1	17773193	3283	-279.85	11.30	12	0.88	-66.00	1635.00	39500	20230907	-53.24	5850	20221229	215.73	39500	-53.24	20230907	5860	215.19	20230103	39500	-53.24	20230907	5850	215.73	20221229	1.42	N	117730	500	88 억	100852	N	N	57	N	N
49	20231221	090756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18120	-220	5	-1.20	601128830	33214	5.19	18180	18200	18000	23800	12840	18340	18096.61	0.57	0	8386	19420	18880	18530	17990	17640	18705	17815	89	5460	500	11370	10	1	17773193	3221	-274.55	11.08	12	0.19	-66.00	1635.00	39500	20230907	-54.13	5850	20221229	209.74	39500	-54.13	20230907	5860	209.22	20230103	39500	-54.13	20230907	5850	209.74	20221229	1.42	N	117730	500	88 억	100852	N	N	57	N	N
50	20231220	160758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18340	-570	5	-3.01	11793707390	635424	116.88	19020	19070	18180	24550	13240	18910	18560.31	0.62	0	-48027	19976	19442	19026	18492	18076	19235	18285	89	5640	500	11720	10	1	17773193	3260	-277.88	11.22	12	3.58	-66.00	1635.00	39500	20230907	-53.57	5850	20221229	213.50	39500	-53.57	20230907	5860	212.97	20230103	39500	-53.57	20230907	5850	213.50	20221229	1.37	N	117730	500	88 억	109800	N	N	57	N	N
51	20231220	150838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18300	-610	5	-3.23	11473436150	617938	113.67	19020	19070	18180	24550	13240	18910	18566.98	0.62	0	-44815	19976	19442	19026	18492	18076	19235	18285	89	5640	500	11720	10	1	17773193	3252	-277.27	11.19	12	3.48	-66.00	1635.00	39500	20230907	-53.67	5850	20221229	212.82	39500	-53.67	20230907	5860	212.29	20230103	39500	-53.67	20230907	5850	212.82	20221229	1.37	N	117730	500	88 억	109800	N	N	822	N	N
52	20231220	140848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18390	-520	5	-2.75	9203421960	493748	90.82	19020	19070	18390	24550	13240	18910	18639.61	0.62	0	-37658	19976	19442	19026	18492	18076	19235	18285	89	5640	500	11720	10	1	17773193	3268	-278.64	11.25	12	2.78	-66.00	1635.00	39500	20230907	-53.44	5850	20221229	214.36	39500	-53.44	20230907	5860	213.82	20230103	39500	-53.44	20230907	5850	214.36	20221229	1.37	N	117730	500	88 억	109800	N	N	822	N	N
53	20231220	130843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18430	-480	5	-2.54	8149145530	436497	80.29	19020	19070	18430	24550	13240	18910	18669.11	0.62	0	-27087	19976	19442	19026	18492	18076	19235	18285	89	5640	500	11720	10	1	17773193	3276	-279.24	11.27	12	2.46	-66.00	1635.00	39500	20230907	-53.34	5850	20221229	215.04	39500	-53.34	20230907	5860	214.51	20230103	39500	-53.34	20230907	5850	215.04	20221229	1.37	N	117730	500	88 억	109800	N	N	822	N	N
54	20231220	120753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18570	-340	5	-1.80	6250733570	333912	61.42	19020	19070	18550	24550	13240	18910	18719.39	0.62	0	-16372	19976	19442	19026	18492	18076	19235	18285	89	5640	500	11720	10	1	17773193	3300	-281.36	11.36	12	1.88	-66.00	1635.00	39500	20230907	-52.99	5850	20221229	217.44	39500	-52.99	20230907	5860	216.89	20230103	39500	-52.99	20230907	5850	217.44	20221229	1.37	N	117730	500	88 억	109800	N	N	822	N	N
55	20231220	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18710	-200	5	-1.06	3986256920	212341	39.06	19020	19070	18610	24550	13240	18910	18772.54	0.62	0	9879	19976	19442	19026	18492	18076	19235	18285	89	5640	500	11720	10	1	17773193	3325	-283.48	11.44	12	1.19	-66.00	1635.00	39500	20230907	-52.63	5850	20221229	219.83	39500	-52.63	20230907	5860	219.28	20230103	39500	-52.63	20230907	5850	219.83	20221229	1.37	N	117730	500	88 억	109800	N	N	822	N	N
56	20231220	100756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18910	0	3	0.00	2794767210	148772	27.37	19020	19070	18610	24550	13240	18910	18785.11	0.62	0	20398	19976	19442	19026	18492	18076	19235	18285	89	5640	500	11720	10	1	17773193	3361	-286.52	11.57	12	0.84	-66.00	1635.00	39500	20230907	-52.13	5850	20221229	223.25	39500	-52.13	20230907	5860	222.70	20230103	39500	-52.13	20230907	5850	223.25	20221229	1.37	N	117730	500	88 억	109800	N	N	822	N	N
57	20231220	090755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18920	10	2	0.05	266803520	14066	2.59	19020	19070	18900	24550	13240	18910	18970.36	0.62	0	-76	19976	19442	19026	18492	18076	19235	18285	89	5640	500	11720	10	1	17773193	3363	-286.67	11.57	12	0.08	-66.00	1635.00	39500	20230907	-52.10	5850	20221229	223.42	39500	-52.10	20230907	5860	222.87	20230103	39500	-52.10	20230907	5850	223.42	20221229	1.37	N	117730	500	88 억	109800	N	N	822	N	N
58	20231219	160755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18910	-650	5	-3.32	10256428780	540650	150.62	19560	19560	18610	25400	13700	19560	18970.55	1.09	0	-83064	19866	19712	19516	19362	19166	19615	19265	89	5840	500	12120	10	1	17773193	3361	-286.52	11.57	12	3.04	-66.00	1635.00	39500	20230907	-52.13	5850	20221229	223.25	39500	-52.13	20230907	5860	222.70	20230103	39500	-52.13	20230907	5850	223.25	20221229	1.44	N	117730	500	88 억	193246	N	N	822	N	N
59	20231219	150758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18930	-630	5	-3.22	9916289150	522676	145.62	19560	19560	18610	25400	13700	19560	18972.15	1.09	0	-80812	19866	19712	19516	19362	19166	19615	19265	89	5840	500	12120	10	1	17773193	3364	-286.82	11.58	12	2.94	-66.00	1635.00	39500	20230907	-52.08	5850	20221229	223.59	39500	-52.08	20230907	5860	223.04	20230103	39500	-52.08	20230907	5850	223.59	20221229	1.44	N	117730	500	88 억	193246	N	N	2836	N	N
60	20231219	140753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18920	-640	5	-3.27	9331432290	491722	136.99	19560	19560	18610	25400	13700	19560	18977.05	1.09	0	-78611	19866	19712	19516	19362	19166	19615	19265	89	5840	500	12120	10	1	17773193	3363	-286.67	11.57	12	2.77	-66.00	1635.00	39500	20230907	-52.10	5850	20221229	223.42	39500	-52.10	20230907	5860	222.87	20230103	39500	-52.10	20230907	5850	223.42	20221229	1.44	N	117730	500	88 억	193246	N	N	2836	N	N
61	20231219	130758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18780	-780	5	-3.99	8651017050	455495	126.90	19560	19560	18610	25400	13700	19560	18992.56	1.09	0	-76364	19866	19712	19516	19362	19166	19615	19265	89	5840	500	12120	10	1	17773193	3338	-284.55	11.49	12	2.56	-66.00	1635.00	39500	20230907	-52.46	5850	20221229	221.03	39500	-52.46	20230907	5860	220.48	20230103	39500	-52.46	20230907	5850	221.03	20221229	1.44	N	117730	500	88 억	193246	N	N	2836	N	N
62	20231219	120757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18970	-590	5	-3.02	7421869120	390213	108.71	19560	19560	18610	25400	13700	19560	19020.05	1.09	0	-70941	19866	19712	19516	19362	19166	19615	19265	89	5840	500	12120	10	1	17773193	3372	-287.42	11.60	12	2.20	-66.00	1635.00	39500	20230907	-51.97	5850	20221229	224.27	39500	-51.97	20230907	5860	223.72	20230103	39500	-51.97	20230907	5850	224.27	20221229	1.44	N	117730	500	88 억	193246	N	N	2836	N	N
63	20231219	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19000	-560	5	-2.86	6993531700	367655	102.43	19560	19560	18610	25400	13700	19560	19022.00	1.09	0	-69452	19866	19712	19516	19362	19166	19615	19265	89	5840	500	12120	10	1	17773193	3377	-287.88	11.62	12	2.07	-66.00	1635.00	39500	20230907	-51.90	5850	20221229	224.79	39500	-51.90	20230907	5860	224.23	20230103	39500	-51.90	20230907	5850	224.79	20221229	1.44	N	117730	500	88 억	193246	N	N	2836	N	N
64	20231219	100755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18870	-690	5	-3.53	5864323800	307984	85.80	19560	19560	18610	25400	13700	19560	19041.00	1.09	0	-60748	19866	19712	19516	19362	19166	19615	19265	89	5840	500	12120	10	1	17773193	3354	-285.91	11.54	12	1.73	-66.00	1635.00	39500	20230907	-52.23	5850	20221229	222.56	39500	-52.23	20230907	5860	222.01	20230103	39500	-52.23	20230907	5850	222.56	20221229	1.44	N	117730	500	88 억	193246	N	N	2836	N	N
65	20231219	090751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19420	-140	5	-0.72	588630650	30334	8.45	19560	19560	19340	25400	13700	19560	19404.98	1.09	0	-4028	19866	19712	19516	19362	19166	19615	19265	89	5840	500	12120	10	1	17773193	3452	-294.24	11.88	12	0.17	-66.00	1635.00	39500	20230907	-50.84	5850	20221229	231.97	39500	-50.84	20230907	5860	231.40	20230103	39500	-50.84	20230907	5850	231.97	20221229	1.44	N	117730	500	88 억	193246	N	N	2836	N	N
66	20231218	160751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19560	90	2	0.46	6858457750	351653	93.73	19610	19670	19320	25300	13630	19470	19503.16	1.00	0	14821	19856	19662	19356	19162	18856	19760	19260	89	5830	500	12070	10	1	17773193	3476	-296.36	11.96	12	1.98	-66.00	1635.00	39500	20230907	-50.48	5850	20221229	234.36	39500	-50.48	20230907	5860	233.79	20230103	39500	-50.48	20230907	5850	234.36	20221229	1.42	N	117730	500	88 억	177416	N	N	2836	N	N
67	20231218	150754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19610	140	2	0.72	6430888210	329797	87.90	19610	19670	19320	25300	13630	19470	19499.54	1.00	0	13334	19856	19662	19356	19162	18856	19760	19260	89	5830	500	12070	10	1	17773193	3485	-297.12	11.99	12	1.86	-66.00	1635.00	39500	20230907	-50.35	5850	20221229	235.21	39500	-50.35	20230907	5860	234.64	20230103	39500	-50.35	20230907	5850	235.21	20221229	1.42	N	117730	500	88 억	177416	N	N	413	N	N
68	20231218	140749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19480	10	2	0.05	5365969510	275334	73.39	19610	19670	19320	25300	13630	19470	19488.95	1.00	0	-7559	19856	19662	19356	19162	18856	19760	19260	89	5830	500	12070	10	1	17773193	3462	-295.15	11.91	12	1.55	-66.00	1635.00	39500	20230907	-50.68	5850	20221229	232.99	39500	-50.68	20230907	5860	232.42	20230103	39500	-50.68	20230907	5850	232.99	20221229	1.42	N	117730	500	88 억	177416	N	N	413	N	N
69	20231218	130751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19460	-10	5	-0.05	4615983760	236766	63.11	19610	19670	19320	25300	13630	19470	19495.97	1.00	0	-5065	19856	19662	19356	19162	18856	19760	19260	89	5830	500	12070	10	1	17773193	3459	-294.85	11.90	12	1.33	-66.00	1635.00	39500	20230907	-50.73	5850	20221229	232.65	39500	-50.73	20230907	5860	232.08	20230103	39500	-50.73	20230907	5850	232.65	20221229	1.42	N	117730	500	88 억	177416	N	N	413	N	N
70	20231218	120745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19450	-20	5	-0.10	4266815610	218815	58.32	19610	19670	19320	25300	13630	19470	19499.65	1.00	0	-5506	19856	19662	19356	19162	18856	19760	19260	89	5830	500	12070	10	1	17773193	3457	-294.70	11.90	12	1.23	-66.00	1635.00	39500	20230907	-50.76	5850	20221229	232.48	39500	-50.76	20230907	5860	231.91	20230103	39500	-50.76	20230907	5850	232.48	20221229	1.42	N	117730	500	88 억	177416	N	N	413	N	N
71	20231218	110749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19420	-50	5	-0.26	3517908410	180278	48.05	19610	19670	19320	25300	13630	19470	19513.80	1.00	0	-3446	19856	19662	19356	19162	18856	19760	19260	89	5830	500	12070	10	1	17773193	3452	-294.24	11.88	12	1.01	-66.00	1635.00	39500	20230907	-50.84	5850	20221229	231.97	39500	-50.84	20230907	5860	231.40	20230103	39500	-50.84	20230907	5850	231.97	20221229	1.42	N	117730	500	88 억	177416	N	N	413	N	N
72	20231218	100747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19620	150	2	0.77	2000929350	102639	27.36	19610	19650	19320	25300	13630	19470	19494.83	1.00	0	6083	19856	19662	19356	19162	18856	19760	19260	89	5830	500	12070	10	1	17773193	3487	-297.27	12.00	12	0.58	-66.00	1635.00	39500	20230907	-50.33	5850	20221229	235.38	39500	-50.33	20230907	5860	234.81	20230103	39500	-50.33	20230907	5850	235.38	20221229	1.42	N	117730	500	88 억	177416	N	N	413	N	N
73	20231218	090745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19480	10	2	0.05	614005190	31543	8.41	19610	19610	19320	25300	13630	19470	19465.66	1.00	0	-12301	19856	19662	19356	19162	18856	19760	19260	89	5830	500	12070	10	1	17773193	3462	-295.15	11.91	12	0.18	-66.00	1635.00	39500	20230907	-50.68	5850	20221229	232.99	39500	-50.68	20230907	5860	232.42	20230103	39500	-50.68	20230907	5850	232.99	20221229	1.42	N	117730	500	88 억	177416	N	N	413	N	N
74	20231215	160747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19470	270	2	1.41	7200085130	373090	88.43	19410	19550	19050	24950	13440	19200	19297.86	0.77	0	48843	20246	19722	19326	18802	18406	19525	18605	89	5750	500	11900	10	1	17773193	3460	-295.00	11.91	12	2.10	-66.00	1635.00	39500	20230907	-50.71	5850	20221229	232.82	39500	-50.71	20230907	5860	232.25	20230103	39500	-50.71	20230907	5850	232.82	20221229	1.45	N	117730	500	88 억	136685	N	N	409	N	N
75	20231215	150750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19370	170	2	0.89	6713183240	348003	82.49	19410	19550	19050	24950	13440	19200	19290.59	0.77	0	42649	20246	19722	19326	18802	18406	19525	18605	89	5750	500	11900	10	1	17773193	3443	-293.48	11.85	12	1.96	-66.00	1635.00	39500	20230907	-50.96	5850	20221229	231.11	39500	-50.96	20230907	5860	230.55	20230103	39500	-50.96	20230907	5850	231.11	20221229	1.45	N	117730	500	88 억	136685	N	N	0	N	N
76	20231215	140750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19370	170	2	0.89	5929314270	307588	72.91	19410	19550	19050	24950	13440	19200	19276.81	0.77	0	40549	20246	19722	19326	18802	18406	19525	18605	89	5750	500	11900	10	1	17773193	3443	-293.48	11.85	12	1.73	-66.00	1635.00	39500	20230907	-50.96	5850	20221229	231.11	39500	-50.96	20230907	5860	230.55	20230103	39500	-50.96	20230907	5850	231.11	20221229	1.45	N	117730	500	88 억	136685	N	N	0	N	N
77	20231215	130744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19290	90	2	0.47	4790860010	248910	59.00	19410	19550	19050	24950	13440	19200	19247.36	0.77	0	29502	20246	19722	19326	18802	18406	19525	18605	89	5750	500	11900	10	1	17773193	3428	-292.27	11.80	12	1.40	-66.00	1635.00	39500	20230907	-51.16	5850	20221229	229.74	39500	-51.16	20230907	5860	229.18	20230103	39500	-51.16	20230907	5850	229.74	20221229	1.45	N	117730	500	88 억	136685	N	N	0	N	N
78	20231215	120745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19200	0	3	0.00	3991072260	207315	49.14	19410	19550	19050	24950	13440	19200	19251.25	0.77	0	23895	20246	19722	19326	18802	18406	19525	18605	89	5750	500	11900	10	1	17773193	3412	-290.91	11.74	12	1.17	-66.00	1635.00	39500	20230907	-51.39	5850	20221229	228.21	39500	-51.39	20230907	5860	227.65	20230103	39500	-51.39	20230907	5850	228.21	20221229	1.45	N	117730	500	88 억	136685	N	N	0	N	N
79	20231215	110740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19230	30	2	0.16	3580090000	185904	44.06	19410	19550	19050	24950	13440	19200	19257.74	0.77	0	21781	20246	19722	19326	18802	18406	19525	18605	89	5750	500	11900	10	1	17773193	3418	-291.36	11.76	12	1.05	-66.00	1635.00	39500	20230907	-51.32	5850	20221229	228.72	39500	-51.32	20230907	5860	228.16	20230103	39500	-51.32	20230907	5850	228.72	20221229	1.45	N	117730	500	88 억	136685	N	N	0	N	N
80	20231215	100746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19390	190	2	0.99	2428245350	126168	29.91	19410	19550	19050	24950	13440	19200	19246.13	0.77	0	8423	20246	19722	19326	18802	18406	19525	18605	89	5750	500	11900	10	1	17773193	3446	-293.79	11.86	12	0.71	-66.00	1635.00	39500	20230907	-50.91	5850	20221229	231.45	39500	-50.91	20230907	5860	230.89	20230103	39500	-50.91	20230907	5850	231.45	20221229	1.45	N	117730	500	88 억	136685	N	N	0	N	N
81	20231215	090748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19330	130	2	0.68	666870430	34475	8.17	19410	19550	19150	24950	13440	19200	19343.60	0.77	0	3276	20246	19722	19326	18802	18406	19525	18605	89	5750	500	11900	10	1	17773193	3436	-292.88	11.82	12	0.19	-66.00	1635.00	39500	20230907	-51.06	5850	20221229	230.43	39500	-51.06	20230907	5860	229.86	20230103	39500	-51.06	20230907	5850	230.43	20221229	1.45	N	117730	500	88 억	136685	N	N	0	N	N
82	20231214	160742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19200	10	2	0.05	8080152350	418562	162.13	19590	19850	18930	24900	13440	19190	19304.60	0.92	0	-51670	19616	19402	19226	19012	18836	19315	18925	89	5710	500	11890	10	1	17773193	3412	-290.91	11.74	12	2.36	-66.00	1635.00	39500	20230907	-51.39	5850	20221229	228.21	39500	-51.39	20230907	5860	227.65	20230103	39500	-51.39	20230907	5850	228.21	20221229	1.49	N	117730	500	88 억	164152	N	N	0	N	N
83	20231214	150810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19100	-90	5	-0.47	7807838290	404345	156.62	19590	19850	18930	24900	13440	19190	19309.84	0.92	0	-46545	19616	19402	19226	19012	18836	19315	18925	89	5710	500	11890	10	1	17773193	3395	-289.39	11.68	12	2.28	-66.00	1635.00	39500	20230907	-51.65	5850	20221229	226.50	39500	-51.65	20230907	5860	225.94	20230103	39500	-51.65	20230907	5850	226.50	20221229	1.49	N	117730	500	88 억	164152	N	N	0	N	N
84	20231214	140750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19320	130	2	0.68	6569139530	339862	131.64	19590	19850	18930	24900	13440	19190	19328.84	0.92	0	-36096	19616	19402	19226	19012	18836	19315	18925	89	5710	500	11890	10	1	17773193	3434	-292.73	11.82	12	1.91	-66.00	1635.00	39500	20230907	-51.09	5850	20221229	230.26	39500	-51.09	20230907	5860	229.69	20230103	39500	-51.09	20230907	5850	230.26	20221229	1.49	N	117730	500	88 억	164152	N	N	0	N	N
85	20231214	130806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19200	10	2	0.05	5423805830	280569	108.68	19590	19850	18930	24900	13440	19190	19331.45	0.92	0	-31947	19616	19402	19226	19012	18836	19315	18925	89	5710	500	11890	10	1	17773193	3412	-290.91	11.74	12	1.58	-66.00	1635.00	39500	20230907	-51.39	5850	20221229	228.21	39500	-51.39	20230907	5860	227.65	20230103	39500	-51.39	20230907	5850	228.21	20221229	1.49	N	117730	500	88 억	164152	N	N	0	N	N
86	20231214	120818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19150	-40	5	-0.21	4683087950	241786	93.65	19590	19850	18930	24900	13440	19190	19368.73	0.92	0	-29929	19616	19402	19226	19012	18836	19315	18925	89	5710	500	11890	10	1	17773193	3404	-290.15	11.71	12	1.36	-66.00	1635.00	39500	20230907	-51.52	5850	20221229	227.35	39500	-51.52	20230907	5860	226.79	20230103	39500	-51.52	20230907	5850	227.35	20221229	1.49	N	117730	500	88 억	164152	N	N	0	N	N
87	20231214	110748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19180	-10	5	-0.05	3606388880	185346	71.79	19590	19850	19170	24900	13440	19190	19457.60	0.92	0	-25989	19616	19402	19226	19012	18836	19315	18925	89	5710	500	11890	10	1	17773193	3409	-290.61	11.73	12	1.04	-66.00	1635.00	39500	20230907	-51.44	5850	20221229	227.86	39500	-51.44	20230907	5860	227.30	20230103	39500	-51.44	20230907	5850	227.86	20221229	1.49	N	117730	500	88 억	164152	N	N	0	N	N
88	20231214	100736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19590	400	2	2.08	2284138860	117205	45.40	19590	19850	19250	24900	13440	19190	19488.41	0.92	0	-12033	19616	19402	19226	19012	18836	19315	18925	89	5710	500	11890	10	1	17773193	3482	-296.82	11.98	12	0.66	-66.00	1635.00	39500	20230907	-50.41	5850	20221229	234.87	39500	-50.41	20230907	5860	234.30	20230103	39500	-50.41	20230907	5850	234.87	20221229	1.49	N	117730	500	88 억	164152	N	N	0	N	N
89	20231214	090716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19530	340	2	1.77	521587130	26554	10.29	19590	19850	19500	24900	13440	19190	19642.51	0.92	0	-6176	19616	19402	19226	19012	18836	19315	18925	89	5710	500	11890	10	1	17773193	3471	-295.91	11.94	12	0.15	-66.00	1635.00	39500	20230907	-50.56	5850	20221229	233.85	39500	-50.56	20230907	5860	233.28	20230103	39500	-50.56	20230907	5850	233.85	20221229	1.49	N	117730	500	88 억	164152	N	N	0	N	N
90	20231213	160741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19190	-460	5	-2.34	4911156070	255556	76.68	19390	19440	19050	25500	13760	19650	19217.40	0.96	0	-6410	20323	19986	19543	19206	18763	19765	18985	89	5850	500	12180	10	1	17773193	3411	-290.76	11.74	12	1.44	-66.00	1635.00	39500	20230907	-51.42	5850	20221229	228.03	39500	-51.42	20230907	5860	227.47	20230103	39500	-51.42	20230907	5850	228.03	20221229	1.42	N	117730	500	88 억	170238	N	N	0	N	N
91	20231213	150758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19180	-470	5	-2.39	4696464770	244373	73.32	19390	19440	19050	25500	13760	19650	19218.25	0.96	0	-6222	20323	19986	19543	19206	18763	19765	18985	89	5850	500	12180	10	1	17773193	3409	-290.61	11.73	12	1.37	-66.00	1635.00	39500	20230907	-51.44	5850	20221229	227.86	39500	-51.44	20230907	5860	227.30	20230103	39500	-51.44	20230907	5850	227.86	20221229	1.42	N	117730	500	88 억	170238	N	N	0	N	N
92	20231213	140756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19250	-400	5	-2.04	4152439250	216030	64.82	19390	19440	19050	25500	13760	19650	19221.39	0.96	0	-1781	20323	19986	19543	19206	18763	19765	18985	89	5850	500	12180	10	1	17773193	3421	-291.67	11.77	12	1.22	-66.00	1635.00	39500	20230907	-51.27	5850	20221229	229.06	39500	-51.27	20230907	5860	228.50	20230103	39500	-51.27	20230907	5850	229.06	20221229	1.42	N	117730	500	88 억	170238	N	N	0	N	N
93	20231213	130758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19210	-440	5	-2.24	3757530120	195511	58.66	19390	19440	19050	25500	13760	19650	19218.80	0.96	0	-4306	20323	19986	19543	19206	18763	19765	18985	89	5850	500	12180	10	1	17773193	3414	-291.06	11.75	12	1.10	-66.00	1635.00	39500	20230907	-51.37	5850	20221229	228.38	39500	-51.37	20230907	5860	227.82	20230103	39500	-51.37	20230907	5850	228.38	20221229	1.42	N	117730	500	88 억	170238	N	N	0	N	N
94	20231213	120755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19250	-400	5	-2.04	3499501180	182089	54.63	19390	19440	19050	25500	13760	19650	19218.39	0.96	0	-6056	20323	19986	19543	19206	18763	19765	18985	89	5850	500	12180	10	1	17773193	3421	-291.67	11.77	12	1.02	-66.00	1635.00	39500	20230907	-51.27	5850	20221229	229.06	39500	-51.27	20230907	5860	228.50	20230103	39500	-51.27	20230907	5850	229.06	20221229	1.42	N	117730	500	88 억	170238	N	N	0	N	N
95	20231213	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19210	-440	5	-2.24	3059348580	159187	47.76	19390	19440	19050	25500	13760	19650	19218.31	0.96	0	-7669	20323	19986	19543	19206	18763	19765	18985	89	5850	500	12180	10	1	17773193	3414	-291.06	11.75	12	0.90	-66.00	1635.00	39500	20230907	-51.37	5850	20221229	228.38	39500	-51.37	20230907	5860	227.82	20230103	39500	-51.37	20230907	5850	228.38	20221229	1.42	N	117730	500	88 억	170238	N	N	0	N	N
96	20231213	100801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19320	-330	5	-1.68	2340894150	121927	36.58	19390	19440	19050	25500	13760	19650	19198.77	0.96	0	-19451	20323	19986	19543	19206	18763	19765	18985	89	5850	500	12180	10	1	17773193	3434	-292.73	11.82	12	0.69	-66.00	1635.00	39500	20230907	-51.09	5850	20221229	230.26	39500	-51.09	20230907	5860	229.69	20230103	39500	-51.09	20230907	5850	230.26	20221229	1.42	N	117730	500	88 억	170238	N	N	0	N	N
97	20231213	090750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19120	-530	5	-2.70	702919110	36624	10.99	19390	19390	19090	25500	13760	19650	19191.60	0.96	0	-10872	20323	19986	19543	19206	18763	19765	18985	89	5850	500	12180	10	1	17773193	3398	-289.70	11.69	12	0.21	-66.00	1635.00	39500	20230907	-51.59	5850	20221229	226.84	39500	-51.59	20230907	5860	226.28	20230103	39500	-51.59	20230907	5850	226.84	20221229	1.42	N	117730	500	88 억	170238	N	N	0	N	N
98	20231212	160724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19650	-240	5	-1.21	6436901540	329119	56.23	19880	19880	19100	25850	13930	19890	19557.65	0.81	0	16554	20943	20416	19973	19446	19003	20680	19710	89	5960	500	12330	10	1	17773193	3492	-297.73	12.02	12	1.85	-66.00	1635.00	39500	20230907	-50.25	5850	20221229	235.90	39500	-50.25	20230907	5860	235.32	20230103	39500	-50.25	20230907	5850	235.90	20221229	1.43	N	117730	500	88 억	144652	N	N	46	N	N
99	20231212	150732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19590	-300	5	-1.51	5994572860	306535	52.37	19880	19880	19100	25850	13930	19890	19555.68	0.81	0	9580	20943	20416	19973	19446	19003	20680	19710	89	5960	500	12330	10	1	17773193	3482	-296.82	11.98	12	1.72	-66.00	1635.00	39500	20230907	-50.41	5850	20221229	234.87	39500	-50.41	20230907	5860	234.30	20230103	39500	-50.41	20230907	5850	234.87	20221229	1.43	N	117730	500	88 억	144652	N	N	46	N	N
100	20231212	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19640	-250	5	-1.26	5269867910	269616	46.06	19880	19880	19100	25850	13930	19890	19545.55	0.81	0	2979	20943	20416	19973	19446	19003	20680	19710	89	5960	500	12330	10	1	17773193	3491	-297.58	12.01	12	1.52	-66.00	1635.00	39500	20230907	-50.28	5850	20221229	235.73	39500	-50.28	20230907	5860	235.15	20230103	39500	-50.28	20230907	5850	235.73	20221229	1.43	N	117730	500	88 억	144652	N	N	46	N	N
101	20231212	130653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19740	-150	5	-0.75	4409780610	225904	38.60	19880	19880	19100	25850	13930	19890	19520.23	0.81	0	10225	20943	20416	19973	19446	19003	20680	19710	89	5960	500	12330	10	1	17773193	3508	-299.09	12.07	12	1.27	-66.00	1635.00	39500	20230907	-50.03	5850	20221229	237.44	39500	-50.03	20230907	5860	236.86	20230103	39500	-50.03	20230907	5850	237.44	20221229	1.43	N	117730	500	88 억	144652	N	N	46	N	N
102	20231212	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19720	-170	5	-0.85	4086761370	209569	35.81	19880	19880	19100	25850	13930	19890	19500.38	0.81	0	4736	20943	20416	19973	19446	19003	20680	19710	89	5960	500	12330	10	1	17773193	3505	-298.79	12.06	12	1.18	-66.00	1635.00	39500	20230907	-50.08	5850	20221229	237.09	39500	-50.08	20230907	5860	236.52	20230103	39500	-50.08	20230907	5850	237.09	20221229	1.43	N	117730	500	88 억	144652	N	N	46	N	N
103	20231212	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19620	-270	5	-1.36	3688892470	189384	32.36	19880	19880	19100	25850	13930	19890	19477.89	0.81	0	1152	20943	20416	19973	19446	19003	20680	19710	89	5960	500	12330	10	1	17773193	3487	-297.27	12.00	12	1.07	-66.00	1635.00	39500	20230907	-50.33	5850	20221229	235.38	39500	-50.33	20230907	5860	234.81	20230103	39500	-50.33	20230907	5850	235.38	20221229	1.43	N	117730	500	88 억	144652	N	N	46	N	N
104	20231212	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19620	-270	5	-1.36	3162448700	162527	27.77	19880	19880	19100	25850	13930	19890	19457.40	0.81	0	-2298	20943	20416	19973	19446	19003	20680	19710	89	5960	500	12330	10	1	17773193	3487	-297.27	12.00	12	0.91	-66.00	1635.00	39500	20230907	-50.33	5850	20221229	235.38	39500	-50.33	20230907	5860	234.81	20230103	39500	-50.33	20230907	5850	235.38	20221229	1.43	N	117730	500	88 억	144652	N	N	46	N	N
105	20231212	090724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19640	-250	5	-1.26	617800030	31513	5.38	19880	19880	19430	25850	13930	19890	19602.59	0.81	0	-8045	20943	20416	19973	19446	19003	20680	19710	89	5960	500	12330	10	1	17773193	3491	-297.58	12.01	12	0.18	-66.00	1635.00	39500	20230907	-50.28	5850	20221229	235.73	39500	-50.28	20230907	5860	235.15	20230103	39500	-50.28	20230907	5850	235.73	20221229	1.43	N	117730	500	88 억	144652	N	N	46	N	N
106	20231211	160727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19890	360	2	1.84	11593993970	579129	136.42	19880	20500	19530	25350	13680	19530	20019.95	0.44	-56288	12670	20083	19806	19413	19136	18743	19945	19275	89	5820	500	12100	10	1	17773193	3535	-301.36	12.17	12	3.26	-66.00	1635.00	39500	20230907	-49.65	5850	20221229	240.00	39500	-49.65	20230907	5860	239.42	20230103	39500	-49.65	20230907	5850	240.00	20221229	1.40	N	117730	500	88 억	77428	N	N	46	N	N
107	20231211	150725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19840	310	2	1.59	11057343640	552132	130.06	19880	20500	19530	25350	13680	19530	20026.66	0.44	-56288	12076	20083	19806	19413	19136	18743	19945	19275	89	5820	500	12100	10	1	17773193	3526	-300.61	12.13	12	3.11	-66.00	1635.00	39500	20230907	-49.77	5850	20221229	239.15	39500	-49.77	20230907	5860	238.57	20230103	39500	-49.77	20230907	5850	239.15	20221229	1.40	N	117730	500	88 억	77428	N	N	0	N	N
108	20231211	140724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19890	360	2	1.84	9885156140	492832	116.09	19880	20500	19530	25350	13680	19530	20057.89	0.44	-56288	10256	20083	19806	19413	19136	18743	19945	19275	89	5820	500	12100	10	1	17773193	3535	-301.36	12.17	12	2.77	-66.00	1635.00	39500	20230907	-49.65	5850	20221229	240.00	39500	-49.65	20230907	5860	239.42	20230103	39500	-49.65	20230907	5850	240.00	20221229	1.40	N	117730	500	88 억	77428	N	N	0	N	N
109	20231211	130725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19910	380	2	1.95	8930332260	444902	104.80	19880	20500	19530	25350	13680	19530	20072.62	0.44	-56288	9353	20083	19806	19413	19136	18743	19945	19275	89	5820	500	12100	10	1	17773193	3539	-301.67	12.18	12	2.50	-66.00	1635.00	39500	20230907	-49.59	5850	20221229	240.34	39500	-49.59	20230907	5860	239.76	20230103	39500	-49.59	20230907	5850	240.34	20221229	1.40	N	117730	500	88 억	77428	N	N	0	N	N
110	20231211	120725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	520	2	2.66	7896990820	393040	92.59	19880	20500	19530	25350	13680	19530	20092.12	0.44	-56288	15933	20083	19806	19413	19136	18743	19945	19275	89	5820	500	12100	50	1	17773193	3564	-303.79	12.26	12	2.21	-66.00	1635.00	39500	20230907	-49.24	5850	20221229	242.74	39500	-49.24	20230907	5860	242.15	20230103	39500	-49.24	20230907	5850	242.74	20221229	1.40	N	117730	500	88 억	77428	N	N	0	N	N
111	20231211	110722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	570	2	2.92	6659148000	331384	78.06	19880	20500	19530	25350	13680	19530	20095.01	0.44	-56288	1628	20083	19806	19413	19136	18743	19945	19275	89	5820	500	12100	50	1	17773193	3572	-304.55	12.29	12	1.86	-66.00	1635.00	39500	20230907	-49.11	5850	20221229	243.59	39500	-49.11	20230907	5860	243.00	20230103	39500	-49.11	20230907	5850	243.59	20221229	1.40	N	117730	500	88 억	77428	N	N	0	N	N
112	20231211	100720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	620	2	3.17	5299251250	263848	62.15	19880	20500	19530	25350	13680	19530	20084.55	0.44	-56288	-16192	20083	19806	19413	19136	18743	19945	19275	89	5820	500	12100	50	1	17773193	3581	-305.30	12.32	12	1.48	-66.00	1635.00	39500	20230907	-48.99	5850	20221229	244.44	39500	-48.99	20230907	5860	243.86	20230103	39500	-48.99	20230907	5850	244.44	20221229	1.40	N	117730	500	88 억	77428	N	N	0	N	N
113	20231211	090721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	570	2	2.92	1204234070	60490	14.25	19880	20150	19530	25350	13680	19530	19908.18	0.44	-56288	8690	20083	19806	19413	19136	18743	19945	19275	89	5820	500	12100	50	1	17773193	3572	-304.55	12.29	12	0.34	-66.00	1635.00	39500	20230907	-49.11	5850	20221229	243.59	39500	-49.11	20230907	5860	243.00	20230103	39500	-49.11	20230907	5850	243.59	20221229	1.40	N	117730	500	88 억	77428	N	N	0	N	N
114	20231208	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19530	510	2	2.68	8149563150	420124	93.28	19360	19690	19020	24700	13320	19020	19397.98	0.44	0	50947	20506	19762	19356	18612	18206	19560	18410	89	5680	500	11790	10	1	17773193	3471	-295.91	11.94	12	2.36	-66.00	1635.00	39500	20230907	-50.56	5850	20221229	233.85	39500	-50.56	20230907	5860	233.28	20230103	39500	-50.56	20230907	5850	233.85	20221229	1.33	N	117730	500	88 억	77428	N	N	0	N	N
115	20231208	150717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19540	520	2	2.73	7740152540	399157	88.62	19360	19690	19020	24700	13320	19020	19391.32	0.44	0	47414	20506	19762	19356	18612	18206	19560	18410	89	5680	500	11790	10	1	17773193	3473	-296.06	11.95	12	2.25	-66.00	1635.00	39500	20230907	-50.53	5850	20221229	234.02	39500	-50.53	20230907	5860	233.45	20230103	39500	-50.53	20230907	5850	234.02	20221229	1.33	N	117730	500	88 억	77428	N	N	0	N	N
116	20231208	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19420	400	2	2.10	6480814850	334385	74.24	19360	19690	19020	24700	13320	19020	19381.38	0.44	0	37787	20506	19762	19356	18612	18206	19560	18410	89	5680	500	11790	10	1	17773193	3452	-294.24	11.88	12	1.88	-66.00	1635.00	39500	20230907	-50.84	5850	20221229	231.97	39500	-50.84	20230907	5860	231.40	20230103	39500	-50.84	20230907	5850	231.97	20221229	1.33	N	117730	500	88 억	77428	N	N	0	N	N
117	20231208	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19060	40	2	0.21	5492300940	283054	62.84	19360	19690	19020	24700	13320	19020	19403.83	0.44	0	26673	20506	19762	19356	18612	18206	19560	18410	89	5680	500	11790	10	1	17773193	3388	-288.79	11.66	12	1.59	-66.00	1635.00	39500	20230907	-51.75	5850	20221229	225.81	39500	-51.75	20230907	5860	225.26	20230103	39500	-51.75	20230907	5850	225.81	20221229	1.33	N	117730	500	88 억	77428	N	N	0	N	N
118	20231208	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19360	340	2	1.79	4444888290	228251	50.68	19360	19690	19250	24700	13320	19020	19473.85	0.44	0	13983	20506	19762	19356	18612	18206	19560	18410	89	5680	500	11790	10	1	17773193	3441	-293.33	11.84	12	1.28	-66.00	1635.00	39500	20230907	-50.99	5850	20221229	230.94	39500	-50.99	20230907	5860	230.38	20230103	39500	-50.99	20230907	5850	230.94	20221229	1.33	N	117730	500	88 억	77428	N	N	0	N	N
119	20231208	110710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19460	440	2	2.31	3622102560	185754	41.24	19360	19690	19310	24700	13320	19020	19499.67	0.44	0	12925	20506	19762	19356	18612	18206	19560	18410	89	5680	500	11790	10	1	17773193	3459	-294.85	11.90	12	1.05	-66.00	1635.00	39500	20230907	-50.73	5850	20221229	232.65	39500	-50.73	20230907	5860	232.08	20230103	39500	-50.73	20230907	5850	232.65	20221229	1.33	N	117730	500	88 억	77428	N	N	0	N	N
120	20231208	100718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19450	430	2	2.26	2810490900	144064	31.99	19360	19690	19310	24700	13320	19020	19508.90	0.44	0	10613	20506	19762	19356	18612	18206	19560	18410	89	5680	500	11790	10	1	17773193	3457	-294.70	11.90	12	0.81	-66.00	1635.00	39500	20230907	-50.76	5850	20221229	232.48	39500	-50.76	20230907	5860	231.91	20230103	39500	-50.76	20230907	5850	232.48	20221229	1.33	N	117730	500	88 억	77428	N	N	0	N	N
121	20231208	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19400	380	2	2.00	595381100	30694	6.81	19360	19480	19310	24700	13320	19020	19398.30	0.44	0	2081	20506	19762	19356	18612	18206	19560	18410	89	5680	500	11790	10	1	17773193	3448	-293.94	11.87	12	0.17	-66.00	1635.00	39500	20230907	-50.89	5850	20221229	231.62	39500	-50.89	20230907	5860	231.06	20230103	39500	-50.89	20230907	5850	231.62	20221229	1.33	N	117730	500	88 억	77428	N	N	0	N	N
122	20231207	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19020	-950	5	-4.76	8703655410	447809	17.76	19580	20100	18950	25950	13980	19970	19436.94	0.52	0	-8990	22770	21370	19200	17800	15630	22070	18500	82	5980	500	12380	10	1	16495856	3138	-288.18	11.63	12	2.71	-66.00	1635.00	39500	20230907	-51.85	5850	20221229	225.13	39500	-51.85	20230907	5860	224.57	20230103	39500	-51.85	20230907	5850	225.13	20221229	1.36	N	117730	500	82 억	85075	N	N	0	N	N
123	20231207	150713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18950	-1020	5	-5.11	8412642050	432492	17.15	19580	20100	18950	25950	13980	19970	19451.52	0.52	0	-7770	22770	21370	19200	17800	15630	22070	18500	82	5980	500	12380	10	1	16495856	3126	-287.12	11.59	12	2.62	-66.00	1635.00	39500	20230907	-52.03	5850	20221229	223.93	39500	-52.03	20230907	5860	223.38	20230103	39500	-52.03	20230907	5850	223.93	20221229	1.36	N	117730	500	82 억	85075	N	N	0	N	N
124	20231207	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19110	-860	5	-4.31	7232850160	370502	14.69	19580	20100	19050	25950	13980	19970	19521.72	0.52	0	-3725	22770	21370	19200	17800	15630	22070	18500	82	5980	500	12380	10	1	16495856	3152	-289.55	11.69	12	2.25	-66.00	1635.00	39500	20230907	-51.62	5850	20221229	226.67	39500	-51.62	20230907	5860	226.11	20230103	39500	-51.62	20230907	5850	226.67	20221229	1.36	N	117730	500	82 억	85075	N	N	0	N	N
125	20231207	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19170	-800	5	-4.01	6112457770	311866	12.37	19580	20100	19130	25950	13980	19970	19599.59	0.52	0	-6035	22770	21370	19200	17800	15630	22070	18500	82	5980	500	12380	10	1	16495856	3162	-290.45	11.72	12	1.89	-66.00	1635.00	39500	20230907	-51.47	5850	20221229	227.69	39500	-51.47	20230907	5860	227.13	20230103	39500	-51.47	20230907	5850	227.69	20221229	1.36	N	117730	500	82 억	85075	N	N	0	N	N
126	20231207	120710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19360	-610	5	-3.05	5138836690	261316	10.36	19580	20100	19130	25950	13980	19970	19665.19	0.52	0	2985	22770	21370	19200	17800	15630	22070	18500	82	5980	500	12380	10	1	16495856	3194	-293.33	11.84	12	1.58	-66.00	1635.00	39500	20230907	-50.99	5850	20221229	230.94	39500	-50.99	20230907	5860	230.38	20230103	39500	-50.99	20230907	5850	230.94	20221229	1.36	N	117730	500	82 억	85075	N	N	0	N	N
127	20231207	110705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19380	-590	5	-2.95	4636543680	235399	9.33	19580	20100	19130	25950	13980	19970	19696.50	0.52	0	3720	22770	21370	19200	17800	15630	22070	18500	82	5980	500	12380	10	1	16495856	3197	-293.64	11.85	12	1.43	-66.00	1635.00	39500	20230907	-50.94	5850	20221229	231.28	39500	-50.94	20230907	5860	230.72	20230103	39500	-50.94	20230907	5850	231.28	20221229	1.36	N	117730	500	82 억	85075	N	N	0	N	N
128	20231207	100704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19790	-180	5	-0.90	3457083700	174991	6.94	19580	20100	19130	25950	13980	19970	19755.74	0.52	0	7882	22770	21370	19200	17800	15630	22070	18500	82	5980	500	12380	10	1	16495856	3265	-299.85	12.10	12	1.06	-66.00	1635.00	39500	20230907	-49.90	5850	20221229	238.29	39500	-49.90	20230907	5860	237.71	20230103	39500	-49.90	20230907	5850	238.29	20221229	1.36	N	117730	500	82 억	85075	N	N	0	N	N
129	20231207	090711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19830	-140	5	-0.70	775578510	39747	1.58	19580	19900	19130	25950	13980	19970	19512.55	0.52	0	7250	22770	21370	19200	17800	15630	22070	18500	82	5980	500	12380	10	1	16495856	3271	-300.45	12.13	12	0.24	-66.00	1635.00	39500	20230907	-49.80	5850	20221229	238.97	39500	-49.80	20230907	5860	238.40	20230103	39500	-49.80	20230907	5850	238.97	20221229	1.36	N	117730	500	82 억	85075	N	N	0	N	N
130	20231206	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19970	-880	5	-4.22	46987561490	2514150	1073.26	19000	20600	17030	27100	14600	20850	18688.71	0.74	0	-39424	22316	21582	20966	20232	19616	21275	19925	82	6250	500	12920	10	1	16495856	3294	-302.58	12.21	12	15.24	-66.00	1635.00	39500	20230907	-49.44	5850	20221229	241.37	39500	-49.44	20230907	5860	240.78	20230103	39500	-49.44	20230907	5850	241.37	20221229	1.40	N	117730	500	82 억	122248	N	N	0	N	N
131	20231206	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19830	-1020	5	-4.89	46236547530	2476463	1057.17	19000	20600	17030	27100	14600	20850	18670.37	0.74	0	-33393	22316	21582	20966	20232	19616	21275	19925	82	6250	500	12920	10	1	16495856	3271	-300.45	12.13	12	15.01	-66.00	1635.00	39500	20230907	-49.80	5850	20221229	238.97	39500	-49.80	20230907	5860	238.40	20230103	39500	-49.80	20230907	5850	238.97	20221229	1.40	N	117730	500	82 억	122248	N	N	0	N	N
132	20231206	140710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19770	-1080	5	-5.18	44586950190	2393375	1021.70	19000	20600	17030	27100	14600	20850	18629.29	0.74	0	-23576	22316	21582	20966	20232	19616	21275	19925	82	6250	500	12920	10	1	16495856	3261	-299.55	12.09	12	14.51	-66.00	1635.00	39500	20230907	-49.95	5850	20221229	237.95	39500	-49.95	20230907	5860	237.37	20230103	39500	-49.95	20230907	5850	237.95	20221229	1.40	N	117730	500	82 억	122248	N	N	0	N	N
133	20231206	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19480	-1370	5	-6.57	43003555770	2313144	987.45	19000	20600	17030	27100	14600	20850	18590.92	0.74	0	-41439	22316	21582	20966	20232	19616	21275	19925	82	6250	500	12920	10	1	16495856	3213	-295.15	11.91	12	14.02	-66.00	1635.00	39500	20230907	-50.68	5850	20221229	232.99	39500	-50.68	20230907	5860	232.42	20230103	39500	-50.68	20230907	5850	232.99	20221229	1.40	N	117730	500	82 억	122248	N	N	0	N	N
134	20231206	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19730	-1120	5	-5.37	40960145350	2208638	942.84	19000	20600	17030	27100	14600	20850	18545.40	0.74	0	-49831	22316	21582	20966	20232	19616	21275	19925	82	6250	500	12920	10	1	16495856	3255	-298.94	12.07	12	13.39	-66.00	1635.00	39500	20230907	-50.05	5850	20221229	237.26	39500	-50.05	20230907	5860	236.69	20230103	39500	-50.05	20230907	5850	237.26	20221229	1.40	N	117730	500	82 억	122248	N	N	0	N	N
135	20231206	110712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19870	-980	5	-4.70	38680009030	2093505	893.69	19000	20600	17030	27100	14600	20850	18476.16	0.74	0	-45549	22316	21582	20966	20232	19616	21275	19925	82	6250	500	12920	10	1	16495856	3278	-301.06	12.15	12	12.69	-66.00	1635.00	39500	20230907	-49.70	5850	20221229	239.66	39500	-49.70	20230907	5860	239.08	20230103	39500	-49.70	20230907	5850	239.66	20221229	1.40	N	117730	500	82 억	122248	N	N	0	N	N
136	20231206	100703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19390	-1460	5	-7.00	32011948390	1755752	749.51	19000	19500	17030	27100	14600	20850	18232.57	0.74	0	-34468	22316	21582	20966	20232	19616	21275	19925	82	6250	500	12920	10	1	16495856	3199	-293.79	11.86	12	10.64	-66.00	1635.00	39500	20230907	-50.91	5850	20221229	231.45	39500	-50.91	20230907	5860	230.89	20230103	39500	-50.91	20230907	5850	231.45	20221229	1.40	N	117730	500	82 억	122248	N	N	0	N	N
137	20231206	090706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17210	-3640	5	-17.46	9658838350	532994	227.53	19000	19500	17130	27100	14600	20850	18121.69	0.74	0	11508	22316	21582	20966	20232	19616	21275	19925	82	6250	500	12920	10	1	16495856	2839	-260.76	10.53	12	3.23	-66.00	1635.00	39500	20230907	-56.43	5850	20221229	194.19	39500	-56.43	20230907	5860	193.69	20230103	39500	-56.43	20230907	5850	194.19	20221229	1.40	N	117730	500	82 억	122248	N	N	0	N	N
138	20231205	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-350	5	-1.65	4807709900	229596	71.76	20900	21700	20350	27550	14850	21200	20939.68	0.92	0	-29490	22233	21716	21183	20666	20133	21450	20400	82	6350	500	13140	50	1	16495856	3439	-315.91	12.75	12	1.39	-66.00	1635.00	39500	20230907	-47.22	5850	20221229	256.41	39500	-47.22	20230907	5860	255.80	20230103	39500	-47.22	20230907	5850	256.41	20221229	1.41	N	117730	500	82 억	151629	N	N	93	N	N
139	20231205	150704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20450	-750	5	-3.54	4576424650	218393	68.26	20900	21700	20350	27550	14850	21200	20954.75	0.92	0	-30131	22233	21716	21183	20666	20133	21450	20400	82	6350	500	13140	50	1	16495856	3373	-309.85	12.51	12	1.32	-66.00	1635.00	39500	20230907	-48.23	5850	20221229	249.57	39500	-48.23	20230907	5860	248.98	20230103	39500	-48.23	20230907	5850	249.57	20221229	1.41	N	117730	500	82 억	151629	N	N	93	N	N
140	20231205	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-450	5	-2.12	3366652350	159582	49.88	20900	21700	20700	27550	14850	21200	21096.55	0.92	0	-26567	22233	21716	21183	20666	20133	21450	20400	82	6350	500	13140	50	1	16495856	3423	-314.39	12.69	12	0.97	-66.00	1635.00	39500	20230907	-47.47	5850	20221229	254.70	39500	-47.47	20230907	5860	254.10	20230103	39500	-47.47	20230907	5850	254.70	20221229	1.41	N	117730	500	82 억	151629	N	N	93	N	N
141	20231205	130703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-300	5	-1.42	2798143750	132249	41.34	20900	21700	20750	27550	14850	21200	21158.08	0.92	0	-11584	22233	21716	21183	20666	20133	21450	20400	82	6350	500	13140	50	1	16495856	3448	-316.67	12.78	12	0.80	-66.00	1635.00	39500	20230907	-47.09	5850	20221229	257.26	39500	-47.09	20230907	5860	256.66	20230103	39500	-47.09	20230907	5850	257.26	20221229	1.41	N	117730	500	82 억	151629	N	N	93	N	N
142	20231205	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-250	5	-1.18	2515406500	118708	37.10	20900	21700	20750	27550	14850	21200	21189.85	0.92	0	-8890	22233	21716	21183	20666	20133	21450	20400	82	6350	500	13140	50	1	16495856	3456	-317.42	12.81	12	0.72	-66.00	1635.00	39500	20230907	-46.96	5850	20221229	258.12	39500	-46.96	20230907	5860	257.51	20230103	39500	-46.96	20230907	5850	258.12	20221229	1.41	N	117730	500	82 억	151629	N	N	93	N	N
143	20231205	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-150	5	-0.71	2143870700	100967	31.56	20900	21700	20750	27550	14850	21200	21233.45	0.92	0	-8010	22233	21716	21183	20666	20133	21450	20400	82	6350	500	13140	50	1	16495856	3472	-318.94	12.87	12	0.61	-66.00	1635.00	39500	20230907	-46.71	5850	20221229	259.83	39500	-46.71	20230907	5860	259.22	20230103	39500	-46.71	20230907	5850	259.83	20221229	1.41	N	117730	500	82 억	151629	N	N	93	N	N
144	20231205	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-100	5	-0.47	1692349800	79488	24.84	20900	21700	20750	27550	14850	21200	21290.88	0.92	0	-6846	22233	21716	21183	20666	20133	21450	20400	82	6350	500	13140	50	1	16495856	3481	-319.70	12.91	12	0.48	-66.00	1635.00	39500	20230907	-46.58	5850	20221229	260.68	39500	-46.58	20230907	5860	260.07	20230103	39500	-46.58	20230907	5850	260.68	20221229	1.41	N	117730	500	82 억	151629	N	N	93	N	N
145	20231205	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	150	2	0.71	324857200	15461	4.83	20900	21400	20750	27550	14850	21200	21008.72	0.92	0	3027	22233	21716	21183	20666	20133	21450	20400	82	6350	500	13140	50	1	16495856	3522	-323.48	13.06	12	0.09	-66.00	1635.00	39500	20230907	-45.95	5850	20221229	264.96	39500	-45.95	20230907	5860	264.33	20230103	39500	-45.95	20230907	5850	264.96	20221229	1.41	N	117730	500	82 억	151629	N	N	93	N	N
146	20231204	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-1050	5	-4.72	6712011250	317671	53.15	21600	21700	20650	28900	15600	22250	21128.69	1.07	0	-24978	24016	23132	22666	21782	21316	22900	21550	82	6650	500	13790	50	1	16495856	3497	-321.21	12.97	12	1.93	-66.00	1635.00	39500	20230907	-46.33	5850	20221229	262.39	39500	-46.33	20230907	5860	261.77	20230103	39500	-46.33	20230907	5850	262.39	20221229	1.43	N	117730	500	82 억	176421	N	N	93	N	N
147	20231204	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-1200	5	-5.39	6260601500	296283	49.57	21600	21700	20650	28900	15600	22250	21130.42	1.07	0	-16883	24016	23132	22666	21782	21316	22900	21550	82	6650	500	13790	50	1	16495856	3472	-318.94	12.87	12	1.80	-66.00	1635.00	39500	20230907	-46.71	5850	20221229	259.83	39500	-46.71	20230907	5860	259.22	20230103	39500	-46.71	20230907	5850	259.83	20221229	1.43	N	117730	500	82 억	176421	N	N	242	N	N
148	20231204	140655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-1050	5	-4.72	5294134950	250405	41.90	21600	21700	20650	28900	15600	22250	21142.22	1.07	0	-8154	24016	23132	22666	21782	21316	22900	21550	82	6650	500	13790	50	1	16495856	3497	-321.21	12.97	12	1.52	-66.00	1635.00	39500	20230907	-46.33	5850	20221229	262.39	39500	-46.33	20230907	5860	261.77	20230103	39500	-46.33	20230907	5850	262.39	20221229	1.43	N	117730	500	82 억	176421	N	N	242	N	N
149	20231204	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-1050	5	-4.72	4878039000	230749	38.61	21600	21700	20650	28900	15600	22250	21139.95	1.07	0	-5303	24016	23132	22666	21782	21316	22900	21550	82	6650	500	13790	50	1	16495856	3497	-321.21	12.97	12	1.40	-66.00	1635.00	39500	20230907	-46.33	5850	20221229	262.39	39500	-46.33	20230907	5860	261.77	20230103	39500	-46.33	20230907	5850	262.39	20221229	1.43	N	117730	500	82 억	176421	N	N	242	N	N
150	20231204	120654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-950	5	-4.27	4489605900	212529	35.56	21600	21700	20650	28900	15600	22250	21124.59	1.07	0	-172	24016	23132	22666	21782	21316	22900	21550	82	6650	500	13790	50	1	16495856	3514	-322.73	13.03	12	1.29	-66.00	1635.00	39500	20230907	-46.08	5850	20221229	264.10	39500	-46.08	20230907	5860	263.48	20230103	39500	-46.08	20230907	5850	264.10	20221229	1.43	N	117730	500	82 억	176421	N	N	242	N	N
151	20231204	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-1050	5	-4.72	4187347500	198240	33.17	21600	21700	20650	28900	15600	22250	21122.53	1.07	0	705	24016	23132	22666	21782	21316	22900	21550	82	6650	500	13790	50	1	16495856	3497	-321.21	12.97	12	1.20	-66.00	1635.00	39500	20230907	-46.33	5850	20221229	262.39	39500	-46.33	20230907	5860	261.77	20230103	39500	-46.33	20230907	5850	262.39	20221229	1.43	N	117730	500	82 억	176421	N	N	242	N	N
152	20231204	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-1300	5	-5.84	3407984600	161159	26.96	21600	21700	20650	28900	15600	22250	21146.61	1.07	0	22	24016	23132	22666	21782	21316	22900	21550	82	6650	500	13790	50	1	16495856	3456	-317.42	12.81	12	0.98	-66.00	1635.00	39500	20230907	-46.96	5850	20221229	258.12	39500	-46.96	20230907	5860	257.51	20230103	39500	-46.96	20230907	5850	258.12	20221229	1.43	N	117730	500	82 억	176421	N	N	242	N	N
153	20231204	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	-1250	5	-5.62	1661608800	78644	13.16	21600	21700	20650	28900	15600	22250	21128.01	1.07	0	-5721	24016	23132	22666	21782	21316	22900	21550	82	6650	500	13790	50	1	16495856	3464	-318.18	12.84	12	0.48	-66.00	1635.00	39500	20230907	-46.84	5850	20221229	258.97	39500	-46.84	20230907	5860	258.36	20230103	39500	-46.84	20230907	5850	258.97	20221229	1.43	N	117730	500	82 억	176421	N	N	242	N	N
154	20231201	160655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-850	5	-3.68	13545331950	592852	75.58	23500	23550	22200	30000	16200	23100	22848.32	1.75	0	-112748	23833	23466	22883	22516	21933	23650	22700	82	6900	500	14320	50	1	16495856	3670	-337.12	13.61	12	3.59	-66.00	1635.00	39500	20230907	-43.67	5850	20221229	280.34	39500	-43.67	20230907	5860	279.69	20230103	39500	-43.67	20230907	5850	280.34	20221229	1.46	N	117730	500	82 억	288414	N	N	242	N	N
155	20231201	150654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	-650	5	-2.81	12970787450	567119	72.30	23500	23550	22200	30000	16200	23100	22871.37	1.75	0	-104315	23833	23466	22883	22516	21933	23650	22700	82	6900	500	14320	50	1	16495856	3703	-340.15	13.73	12	3.44	-66.00	1635.00	39500	20230907	-43.16	5850	20221229	283.76	39500	-43.16	20230907	5860	283.11	20230103	39500	-43.16	20230907	5850	283.76	20221229	1.46	N	117730	500	82 억	288414	N	N	94	N	N
156	20231201	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-800	5	-3.46	12331386750	538541	68.66	23500	23550	22250	30000	16200	23100	22897.77	1.75	0	-100470	23833	23466	22883	22516	21933	23650	22700	82	6900	500	14320	50	1	16495856	3679	-337.88	13.64	12	3.26	-66.00	1635.00	39500	20230907	-43.54	5850	20221229	281.20	39500	-43.54	20230907	5860	280.55	20230103	39500	-43.54	20230907	5850	281.20	20221229	1.46	N	117730	500	82 억	288414	N	N	94	N	N
157	20231201	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	-600	5	-2.60	11202971000	488100	62.23	23500	23550	22350	30000	16200	23100	22952.20	1.75	0	-87571	23833	23466	22883	22516	21933	23650	22700	82	6900	500	14320	50	1	16495856	3712	-340.91	13.76	12	2.96	-66.00	1635.00	39500	20230907	-43.04	5850	20221229	284.62	39500	-43.04	20230907	5860	283.96	20230103	39500	-43.04	20230907	5850	284.62	20221229	1.46	N	117730	500	82 억	288414	N	N	94	N	N
158	20231201	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-500	5	-2.16	10554029950	459369	58.56	23500	23550	22350	30000	16200	23100	22975.06	1.75	0	-76067	23833	23466	22883	22516	21933	23650	22700	82	6900	500	14320	50	1	16495856	3728	-342.42	13.82	12	2.78	-66.00	1635.00	39500	20230907	-42.78	5850	20221229	286.32	39500	-42.78	20230907	5860	285.67	20230103	39500	-42.78	20230907	5850	286.32	20221229	1.46	N	117730	500	82 억	288414	N	N	94	N	N
159	20231201	110656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	-400	5	-1.73	9784035200	425292	54.22	23500	23550	22350	30000	16200	23100	23005.45	1.75	0	-66386	23833	23466	22883	22516	21933	23650	22700	82	6900	500	14320	50	1	16495856	3745	-343.94	13.88	12	2.58	-66.00	1635.00	39500	20230907	-42.53	5850	20221229	288.03	39500	-42.53	20230907	5860	287.37	20230103	39500	-42.53	20230907	5850	288.03	20221229	1.46	N	117730	500	82 억	288414	N	N	94	N	N
160	20231201	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	50	2	0.22	8154109950	354036	45.14	23500	23550	22350	30000	16200	23100	23031.87	1.75	0	-41802	23833	23466	22883	22516	21933	23650	22700	82	6900	500	14320	50	1	16495856	3819	-350.76	14.16	12	2.15	-66.00	1635.00	39500	20230907	-41.39	5850	20221229	295.73	39500	-41.39	20230907	5860	295.05	20230103	39500	-41.39	20230907	5850	295.73	20221229	1.46	N	117730	500	82 억	288414	N	N	94	N	N
161	20231201	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	0	3	0.00	3015636000	129624	16.53	23500	23550	22750	30000	16200	23100	23264.49	1.75	0	-44647	23833	23466	22883	22516	21933	23650	22700	82	6900	500	14320	50	1	16495856	3811	-350.00	14.13	12	0.79	-66.00	1635.00	39500	20230907	-41.52	5850	20221229	294.87	39500	-41.52	20230907	5860	294.20	20230103	39500	-41.52	20230907	5850	294.87	20221229	1.46	N	117730	500	82 억	288414	N	N	94	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History