KissMeData/079950/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	160723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1173	-15	5	-1.26	252795421	213952	79.55	1177	1212	1159	1544	832	1188	1181.58	0.59	2434	2377	1239	1213	1184	1158	1129	1199	1144	116	356	500	760	1	1	23200000	272	-26.66	0.49	12	0.92	-44.00	2412.00	2500	20230518	-53.08	965	20231031	21.55	2500	-53.08	20230518	965	21.55	20231031	2500	-53.08	20230518	965	21.55	20231031	0.75	N	079950	500	116 억	137587	N	N	N	N
3	20231229	150718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1173	-15	5	-1.26	252795421	213952	79.55	1177	1212	1159	1544	832	1188	1181.58	0.59	2434	2377	1239	1213	1184	1158	1129	1199	1144	116	356	500	760	1	1	23200000	272	-26.66	0.49	12	0.92	-44.00	2412.00	2500	20230518	-53.08	965	20231031	21.55	2500	-53.08	20230518	965	21.55	20231031	2500	-53.08	20230518	965	21.55	20231031	0.75	N	079950	500	116 억	137587	N	N	N	N
4	20231229	140718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1173	-15	5	-1.26	252795421	213952	79.55	1177	1212	1159	1544	832	1188	1181.58	0.59	2434	2377	1239	1213	1184	1158	1129	1199	1144	116	356	500	760	1	1	23200000	272	-26.66	0.49	12	0.92	-44.00	2412.00	2500	20230518	-53.08	965	20231031	21.55	2500	-53.08	20230518	965	21.55	20231031	2500	-53.08	20230518	965	21.55	20231031	0.75	N	079950	500	116 억	137587	N	N	N	N
5	20231229	130718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1173	-15	5	-1.26	252795421	213952	79.55	1177	1212	1159	1544	832	1188	1181.58	0.59	2434	2377	1239	1213	1184	1158	1129	1199	1144	116	356	500	760	1	1	23200000	272	-26.66	0.49	12	0.92	-44.00	2412.00	2500	20230518	-53.08	965	20231031	21.55	2500	-53.08	20230518	965	21.55	20231031	2500	-53.08	20230518	965	21.55	20231031	0.75	N	079950	500	116 억	137587	N	N	N	N
6	20231229	120720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1173	-15	5	-1.26	252795421	213952	79.55	1177	1212	1159	1544	832	1188	1181.58	0.59	2434	2377	1239	1213	1184	1158	1129	1199	1144	116	356	500	760	1	1	23200000	272	-26.66	0.49	12	0.92	-44.00	2412.00	2500	20230518	-53.08	965	20231031	21.55	2500	-53.08	20230518	965	21.55	20231031	2500	-53.08	20230518	965	21.55	20231031	0.75	N	079950	500	116 억	137587	N	N	N	N
7	20231229	110649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1173	-15	5	-1.26	252795421	213952	79.55	1177	1212	1159	1544	832	1188	1181.58	0.59	2434	2377	1239	1213	1184	1158	1129	1199	1144	116	356	500	760	1	1	23200000	272	-26.66	0.49	12	0.92	-44.00	2412.00	2500	20230518	-53.08	965	20231031	21.55	2500	-53.08	20230518	965	21.55	20231031	2500	-53.08	20230518	965	21.55	20231031	0.75	N	079950	500	116 억	137587	N	N	N	N
8	20231229	100655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1173	-15	5	-1.26	252795421	213952	79.55	1177	1212	1159	1544	832	1188	1181.58	0.59	2434	2377	1239	1213	1184	1158	1129	1199	1144	116	356	500	760	1	1	23200000	272	-26.66	0.49	12	0.92	-44.00	2412.00	2500	20230518	-53.08	965	20231031	21.55	2500	-53.08	20230518	965	21.55	20231031	2500	-53.08	20230518	965	21.55	20231031	0.75	N	079950	500	116 억	137587	N	N	N	N
9	20231229	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1173	-15	5	-1.26	252795421	213952	79.55	1177	1212	1159	1544	832	1188	1181.58	0.59	2434	2377	1239	1213	1184	1158	1129	1199	1144	116	356	500	760	1	1	23200000	272	-26.66	0.49	12	0.92	-44.00	2412.00	2500	20230518	-53.08	965	20231031	21.55	2500	-53.08	20230518	965	21.55	20231031	2500	-53.08	20230518	965	21.55	20231031	0.75	N	079950	500	116 억	137587	N	N	N	N
10	20231228	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1173	-15	5	-1.26	252041182	213309	79.31	1177	1212	1159	1544	832	1188	1181.58	0.58	0	2377	1239	1213	1184	1158	1129	1199	1144	116	356	500	760	1	1	23200000	272	-26.66	0.49	12	0.92	-44.00	2412.00	2500	20230518	-53.08	965	20231031	21.55	2500	-53.08	20230518	965	21.55	20231031	2500	-53.08	20230518	965	21.55	20231031	0.75	N	079950	500	116 억	135153	N	N	N	N
11	20231228	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1164	-24	5	-2.02	225358208	190433	70.80	1177	1212	1159	1544	832	1188	1183.40	0.58	0	2418	1239	1213	1184	1158	1129	1199	1144	116	356	500	760	1	1	23200000	270	-26.45	0.48	12	0.82	-44.00	2412.00	2500	20230518	-53.44	965	20231031	20.62	2500	-53.44	20230518	965	20.62	20231031	2500	-53.44	20230518	965	20.62	20231031	0.75	N	079950	500	116 억	135153	N	N	N	N
12	20231228	140647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1178	-10	5	-0.84	154223702	129385	48.11	1177	1212	1175	1544	832	1188	1191.98	0.58	0	14	1239	1213	1184	1158	1129	1199	1144	116	356	500	760	1	1	23200000	273	-26.77	0.49	12	0.56	-44.00	2412.00	2500	20230518	-52.88	965	20231031	22.07	2500	-52.88	20230518	965	22.07	20231031	2500	-52.88	20230518	965	22.07	20231031	0.75	N	079950	500	116 억	135153	N	N	N	N
13	20231228	130647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1189	1	2	0.08	133466684	111760	41.55	1177	1212	1177	1544	832	1188	1194.23	0.58	0	-968	1239	1213	1184	1158	1129	1199	1144	116	356	500	760	1	1	23200000	276	-27.02	0.49	12	0.48	-44.00	2412.00	2500	20230518	-52.44	965	20231031	23.21	2500	-52.44	20230518	965	23.21	20231031	2500	-52.44	20230518	965	23.21	20231031	0.75	N	079950	500	116 억	135153	N	N	N	N
14	20231228	120650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1190	2	2	0.17	121591864	101733	37.82	1177	1212	1177	1544	832	1188	1195.21	0.58	0	167	1239	1213	1184	1158	1129	1199	1144	116	356	500	760	1	1	23200000	276	-27.05	0.49	12	0.44	-44.00	2412.00	2500	20230518	-52.40	965	20231031	23.32	2500	-52.40	20230518	965	23.32	20231031	2500	-52.40	20230518	965	23.32	20231031	0.75	N	079950	500	116 억	135153	N	N	N	N
15	20231228	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1201	13	2	1.09	91856671	76851	28.57	1177	1212	1177	1544	832	1188	1195.26	0.58	0	383	1239	1213	1184	1158	1129	1199	1144	116	356	500	760	1	1	23200000	279	-27.30	0.50	12	0.33	-44.00	2412.00	2500	20230518	-51.96	965	20231031	24.46	2500	-51.96	20230518	965	24.46	20231031	2500	-51.96	20230518	965	24.46	20231031	0.75	N	079950	500	116 억	135153	N	N	N	N
16	20231228	100647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1184	-4	5	-0.34	64320410	53827	20.01	1177	1212	1177	1544	832	1188	1194.95	0.58	0	256	1239	1213	1184	1158	1129	1199	1144	116	356	500	760	1	1	23200000	275	-26.91	0.49	12	0.23	-44.00	2412.00	2500	20230518	-52.64	965	20231031	22.69	2500	-52.64	20230518	965	22.69	20231031	2500	-52.64	20230518	965	22.69	20231031	0.75	N	079950	500	116 억	135153	N	N	N	N
17	20231228	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1193	5	2	0.42	13464684	11350	4.22	1177	1208	1177	1544	832	1188	1186.32	0.58	0	1450	1239	1213	1184	1158	1129	1199	1144	116	356	500	760	1	1	23200000	277	-27.11	0.49	12	0.05	-44.00	2412.00	2500	20230518	-52.28	965	20231031	23.63	2500	-52.28	20230518	965	23.63	20231031	2500	-52.28	20230518	965	23.63	20231031	0.75	N	079950	500	116 억	135153	N	N	N	N
18	20231227	160643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1188	-22	5	-1.82	298369108	254725	32.70	1210	1210	1155	1573	847	1210	1171.33	0.65	0	-15639	1366	1287	1211	1132	1056	1287	1132	116	363	500	770	1	1	23200000	276	-27.00	0.49	12	1.10	-44.00	2412.00	2500	20230518	-52.48	965	20231031	23.11	2500	-52.48	20230518	965	23.11	20231031	2500	-52.48	20230518	965	23.11	20231031	0.84	N	079950	500	116 억	150792	N	N	N	N
19	20231227	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1189	-21	5	-1.74	285115707	243560	31.26	1210	1210	1155	1573	847	1210	1170.62	0.65	0	-15451	1366	1287	1211	1132	1056	1287	1132	116	363	500	770	1	1	23200000	276	-27.02	0.49	12	1.05	-44.00	2412.00	2500	20230518	-52.44	965	20231031	23.21	2500	-52.44	20230518	965	23.21	20231031	2500	-52.44	20230518	965	23.21	20231031	0.84	N	079950	500	116 억	150792	N	N	N	N
20	20231227	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1170	-40	5	-3.31	250839352	214679	27.56	1210	1210	1155	1573	847	1210	1168.44	0.65	0	-11147	1366	1287	1211	1132	1056	1287	1132	116	363	500	770	1	1	23200000	271	-26.59	0.49	12	0.93	-44.00	2412.00	2500	20230518	-53.20	965	20231031	21.24	2500	-53.20	20230518	965	21.24	20231031	2500	-53.20	20230518	965	21.24	20231031	0.84	N	079950	500	116 억	150792	N	N	N	N
21	20231227	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1160	-50	5	-4.13	195877774	167829	21.54	1210	1210	1155	1573	847	1210	1167.13	0.65	0	-6919	1366	1287	1211	1132	1056	1287	1132	116	363	500	770	1	1	23200000	269	-26.36	0.48	12	0.72	-44.00	2412.00	2500	20230518	-53.60	965	20231031	20.21	2500	-53.60	20230518	965	20.21	20231031	2500	-53.60	20230518	965	20.21	20231031	0.84	N	079950	500	116 억	150792	N	N	N	N
22	20231227	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1158	-52	5	-4.30	174500275	149435	19.18	1210	1210	1155	1573	847	1210	1167.73	0.65	0	-5777	1366	1287	1211	1132	1056	1287	1132	116	363	500	770	1	1	23200000	269	-26.32	0.48	12	0.64	-44.00	2412.00	2500	20230518	-53.68	965	20231031	20.00	2500	-53.68	20230518	965	20.00	20231031	2500	-53.68	20230518	965	20.00	20231031	0.84	N	079950	500	116 억	150792	N	N	N	N
23	20231227	110649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1168	-42	5	-3.47	154940788	132560	17.02	1210	1210	1155	1573	847	1210	1168.84	0.65	0	-3772	1366	1287	1211	1132	1056	1287	1132	116	363	500	770	1	1	23200000	271	-26.55	0.48	12	0.57	-44.00	2412.00	2500	20230518	-53.28	965	20231031	21.04	2500	-53.28	20230518	965	21.04	20231031	2500	-53.28	20230518	965	21.04	20231031	0.84	N	079950	500	116 억	150792	N	N	N	N
24	20231227	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1166	-44	5	-3.64	114490642	97736	12.55	1210	1210	1165	1573	847	1210	1171.43	0.65	0	893	1366	1287	1211	1132	1056	1287	1132	116	363	500	770	1	1	23200000	271	-26.50	0.48	12	0.42	-44.00	2412.00	2500	20230518	-53.36	965	20231031	20.83	2500	-53.36	20230518	965	20.83	20231031	2500	-53.36	20230518	965	20.83	20231031	0.84	N	079950	500	116 억	150792	N	N	N	N
25	20231227	090651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1193	-17	5	-1.40	50010083	42574	5.46	1210	1210	1165	1573	847	1210	1174.66	0.65	0	386	1366	1287	1211	1132	1056	1287	1132	116	363	500	770	1	1	23200000	277	-27.11	0.49	12	0.18	-44.00	2412.00	2500	20230518	-52.28	965	20231031	23.63	2500	-52.28	20230518	965	23.63	20231031	2500	-52.28	20230518	965	23.63	20231031	0.84	N	079950	500	116 억	150792	N	N	N	N
26	20231226	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1210	-3	5	-0.25	934217852	773177	45.51	1210	1290	1135	1576	850	1213	1208.28	0.65	0	-72	1483	1348	1273	1138	1063	1310	1100	116	363	500	770	1	1	23200000	281	-27.50	0.50	12	3.33	-44.00	2412.00	2500	20230518	-51.60	965	20231031	25.39	2500	-51.60	20230518	965	25.39	20231031	2500	-51.60	20230518	965	25.39	20231031	0.89	N	079950	500	116 억	150864	N	N	N	N
27	20231226	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1213	0	3	0.00	882534750	730479	42.99	1210	1290	1135	1576	850	1213	1208.16	0.65	0	-1383	1483	1348	1273	1138	1063	1310	1100	116	363	500	770	1	1	23200000	281	-27.57	0.50	12	3.15	-44.00	2412.00	2500	20230518	-51.48	965	20231031	25.70	2500	-51.48	20230518	965	25.70	20231031	2500	-51.48	20230518	965	25.70	20231031	0.89	N	079950	500	116 억	150864	N	N	N	N
28	20231226	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1211	-2	5	-0.16	843376714	698074	41.09	1210	1290	1135	1576	850	1213	1208.15	0.65	0	-483	1483	1348	1273	1138	1063	1310	1100	116	363	500	770	1	1	23200000	281	-27.52	0.50	12	3.01	-44.00	2412.00	2500	20230518	-51.56	965	20231031	25.49	2500	-51.56	20230518	965	25.49	20231031	2500	-51.56	20230518	965	25.49	20231031	0.89	N	079950	500	116 억	150864	N	N	N	N
29	20231226	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1220	7	2	0.58	809558599	670164	39.44	1210	1290	1135	1576	850	1213	1208.00	0.65	0	416	1483	1348	1273	1138	1063	1310	1100	116	363	500	770	1	1	23200000	283	-27.73	0.51	12	2.89	-44.00	2412.00	2500	20230518	-51.20	965	20231031	26.42	2500	-51.20	20230518	965	26.42	20231031	2500	-51.20	20230518	965	26.42	20231031	0.89	N	079950	500	116 억	150864	N	N	N	N
30	20231226	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1222	9	2	0.74	767039267	635354	37.40	1210	1290	1135	1576	850	1213	1207.26	0.65	0	4735	1483	1348	1273	1138	1063	1310	1100	116	363	500	770	1	1	23200000	284	-27.77	0.51	12	2.74	-44.00	2412.00	2500	20230518	-51.12	965	20231031	26.63	2500	-51.12	20230518	965	26.63	20231031	2500	-51.12	20230518	965	26.63	20231031	0.89	N	079950	500	116 억	150864	N	N	N	N
31	20231226	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1233	20	2	1.65	425417436	361267	21.26	1210	1237	1135	1576	850	1213	1177.57	0.65	0	952	1483	1348	1273	1138	1063	1310	1100	116	363	500	770	1	1	23200000	286	-28.02	0.51	12	1.56	-44.00	2412.00	2500	20230518	-50.68	965	20231031	27.77	2500	-50.68	20230518	965	27.77	20231031	2500	-50.68	20230518	965	27.77	20231031	0.89	N	079950	500	116 억	150864	N	N	N	N
32	20231226	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1167	-46	5	-3.79	258501094	223072	13.13	1210	1211	1135	1576	850	1213	1158.82	0.65	0	8854	1483	1348	1273	1138	1063	1310	1100	116	363	500	770	1	1	23200000	271	-26.52	0.48	12	0.96	-44.00	2412.00	2500	20230518	-53.32	965	20231031	20.93	2500	-53.32	20230518	965	20.93	20231031	2500	-53.32	20230518	965	20.93	20231031	0.89	N	079950	500	116 억	150864	N	N	N	N
33	20231226	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1188	-25	5	-2.06	63745981	53707	3.16	1210	1211	1162	1576	850	1213	1186.92	0.65	0	-495	1483	1348	1273	1138	1063	1310	1100	116	363	500	770	1	1	23200000	276	-27.00	0.49	12	0.23	-44.00	2412.00	2500	20230518	-52.48	965	20231031	23.11	2500	-52.48	20230518	965	23.11	20231031	2500	-52.48	20230518	965	23.11	20231031	0.89	N	079950	500	116 억	150864	N	N	N	N
34	20231222	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1213	-49	5	-3.88	2185146456	1689102	34.57	1310	1408	1198	1640	884	1262	1293.82	0.57	0	19652	1672	1466	1364	1158	1056	1416	1108	116	378	500	800	1	1	23200000	281	-27.57	0.50	12	7.28	-44.00	2412.00	2500	20230518	-51.48	965	20231031	25.70	2500	-51.48	20230518	965	25.70	20231031	2500	-51.48	20230518	965	25.70	20231031	0.70	N	079950	500	116 억	131212	N	N	N	N
35	20231222	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1218	-44	5	-3.49	2106606191	1624060	33.24	1310	1408	1202	1640	884	1262	1297.19	0.57	0	23861	1672	1466	1364	1158	1056	1416	1108	116	378	500	800	1	1	23200000	283	-27.68	0.50	12	7.00	-44.00	2412.00	2500	20230518	-51.28	965	20231031	26.22	2500	-51.28	20230518	965	26.22	20231031	2500	-51.28	20230518	965	26.22	20231031	0.70	N	079950	500	116 억	131212	N	N	N	N
36	20231222	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1209	-53	5	-4.20	2007757619	1542222	31.56	1310	1408	1202	1640	884	1262	1301.94	0.57	0	29391	1672	1466	1364	1158	1056	1416	1108	116	378	500	800	1	1	23200000	280	-27.48	0.50	12	6.65	-44.00	2412.00	2500	20230518	-51.64	965	20231031	25.28	2500	-51.64	20230518	965	25.28	20231031	2500	-51.64	20230518	965	25.28	20231031	0.70	N	079950	500	116 억	131212	N	N	N	N
37	20231222	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1219	-43	5	-3.41	1953289285	1497210	30.64	1310	1408	1202	1640	884	1262	1304.70	0.57	0	30579	1672	1466	1364	1158	1056	1416	1108	116	378	500	800	1	1	23200000	283	-27.70	0.51	12	6.45	-44.00	2412.00	2500	20230518	-51.24	965	20231031	26.32	2500	-51.24	20230518	965	26.32	20231031	2500	-51.24	20230518	965	26.32	20231031	0.70	N	079950	500	116 억	131212	N	N	N	N
38	20231222	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1210	-52	5	-4.12	1822910810	1389647	28.44	1310	1408	1210	1640	884	1262	1311.88	0.57	0	29587	1672	1466	1364	1158	1056	1416	1108	116	378	500	800	1	1	23200000	281	-27.50	0.50	12	5.99	-44.00	2412.00	2500	20230518	-51.60	965	20231031	25.39	2500	-51.60	20230518	965	25.39	20231031	2500	-51.60	20230518	965	25.39	20231031	0.70	N	079950	500	116 억	131212	N	N	N	N
39	20231222	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1270	8	2	0.63	1601225907	1210137	24.76	1310	1408	1260	1640	884	1262	1323.33	0.57	0	20762	1672	1466	1364	1158	1056	1416	1108	116	378	500	800	1	1	23200000	295	-28.86	0.53	12	5.22	-44.00	2412.00	2500	20230518	-49.20	965	20231031	31.61	2500	-49.20	20230518	965	31.61	20231031	2500	-49.20	20230518	965	31.61	20231031	0.70	N	079950	500	116 억	131212	N	N	N	N
40	20231222	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1286	24	2	1.90	1466157631	1104941	22.61	1310	1408	1260	1640	884	1262	1327.08	0.57	0	14289	1672	1466	1364	1158	1056	1416	1108	116	378	500	800	1	1	23200000	298	-29.23	0.53	12	4.76	-44.00	2412.00	2500	20230518	-48.56	965	20231031	33.26	2500	-48.56	20230518	965	33.26	20231031	2500	-48.56	20230518	965	33.26	20231031	0.70	N	079950	500	116 억	131212	N	N	N	N
41	20231222	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1352	90	2	7.13	765564339	563721	11.54	1310	1408	1308	1640	884	1262	1358.56	0.57	0	14195	1672	1466	1364	1158	1056	1416	1108	116	378	500	800	1	1	23200000	314	-30.73	0.56	12	2.43	-44.00	2412.00	2500	20230518	-45.92	965	20231031	40.10	2500	-45.92	20230518	965	40.10	20231031	2500	-45.92	20230518	965	40.10	20231031	0.70	N	079950	500	116 억	131212	N	N	N	N
42	20231221	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1262	-201	5	-13.74	6734187473	4832838	121.73	1540	1570	1262	1901	1025	1463	1393.73	0.73	0	-40602	1542	1502	1423	1383	1304	1522	1403	116	438	500	930	1	1	23200000	293	-28.68	0.52	12	20.83	-44.00	2412.00	2500	20230518	-49.52	965	20231031	30.78	2500	-49.52	20230518	965	30.78	20231031	2500	-49.52	20230518	965	30.78	20231031	0.70	N	079950	500	116 억	169543	N	N	N	N
43	20231221	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1296	-167	5	-11.41	6549337295	4687827	118.07	1540	1570	1290	1901	1025	1463	1397.09	0.73	0	-38770	1542	1502	1423	1383	1304	1522	1403	116	438	500	930	1	1	23200000	301	-29.45	0.54	12	20.21	-44.00	2412.00	2500	20230518	-48.16	965	20231031	34.30	2500	-48.16	20230518	965	34.30	20231031	2500	-48.16	20230518	965	34.30	20231031	0.70	N	079950	500	116 억	169543	N	N	N	N
44	20231221	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1337	-126	5	-8.61	6138045469	4377920	110.27	1540	1570	1301	1901	1025	1463	1402.04	0.73	0	-37088	1542	1502	1423	1383	1304	1522	1403	116	438	500	930	1	1	23200000	310	-30.39	0.55	12	18.87	-44.00	2412.00	2500	20230518	-46.52	965	20231031	38.55	2500	-46.52	20230518	965	38.55	20231031	2500	-46.52	20230518	965	38.55	20231031	0.70	N	079950	500	116 억	169543	N	N	N	N
45	20231221	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1318	-145	5	-9.91	5748421777	4086413	102.93	1540	1570	1301	1901	1025	1463	1406.71	0.73	0	-34623	1542	1502	1423	1383	1304	1522	1403	116	438	500	930	1	1	23200000	306	-29.95	0.55	12	17.61	-44.00	2412.00	2500	20230518	-47.28	965	20231031	36.58	2500	-47.28	20230518	965	36.58	20231031	2500	-47.28	20230518	965	36.58	20231031	0.70	N	079950	500	116 억	169543	N	N	N	N
46	20231221	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1326	-137	5	-9.36	5582877597	3961019	99.77	1540	1570	1301	1901	1025	1463	1409.45	0.73	0	-35857	1542	1502	1423	1383	1304	1522	1403	116	438	500	930	1	1	23200000	308	-30.14	0.55	12	17.07	-44.00	2412.00	2500	20230518	-46.96	965	20231031	37.41	2500	-46.96	20230518	965	37.41	20231031	2500	-46.96	20230518	965	37.41	20231031	0.70	N	079950	500	116 억	169543	N	N	N	N
47	20231221	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1314	-149	5	-10.18	5387649569	3814377	96.07	1540	1570	1301	1901	1025	1463	1412.46	0.73	0	-34494	1542	1502	1423	1383	1304	1522	1403	116	438	500	930	1	1	23200000	305	-29.86	0.54	12	16.44	-44.00	2412.00	2500	20230518	-47.44	965	20231031	36.17	2500	-47.44	20230518	965	36.17	20231031	2500	-47.44	20230518	965	36.17	20231031	0.70	N	079950	500	116 억	169543	N	N	N	N
48	20231221	100633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1341	-122	5	-8.34	4819866834	3387097	85.31	1540	1570	1340	1901	1025	1463	1423.01	0.73	0	-34320	1542	1502	1423	1383	1304	1522	1403	116	438	500	930	1	1	23200000	311	-30.48	0.56	12	14.60	-44.00	2412.00	2500	20230518	-46.36	965	20231031	38.96	2500	-46.36	20230518	965	38.96	20231031	2500	-46.36	20230518	965	38.96	20231031	0.70	N	079950	500	116 억	169543	N	N	N	N
49	20231221	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1383	-80	5	-5.47	2560753540	1758034	44.28	1540	1570	1380	1901	1025	1463	1456.60	0.73	0	5274	1542	1502	1423	1383	1304	1522	1403	116	438	500	930	1	1	23200000	321	-31.43	0.57	12	7.58	-44.00	2412.00	2500	20230518	-44.68	965	20231031	43.32	2500	-44.68	20230518	965	43.32	20231031	2500	-44.68	20230518	965	43.32	20231031	0.70	N	079950	500	116 억	169543	N	N	N	N
50	20231220	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1463	337	1	29.93	5773763788	3969881	4139.17	1391	1463	1344	1463	789	1126	1454.39	0.74	0	1415	1164	1145	1111	1092	1058	1154	1101	116	337	500	720	1	1	23200000	339	-33.25	0.61	12	17.11	-44.00	2412.00	2500	20230518	-41.48	965	20231031	51.61	2500	-41.48	20230518	965	51.61	20231031	2500	-41.48	20230518	965	51.61	20231031	0.70	N	079950	500	116 억	170853	N	N	N	N
51	20231220	150708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1463	337	1	29.93	5773244423	3969526	4138.80	1391	1463	1344	1463	789	1126	1454.39	0.74	0	1415	1164	1145	1111	1092	1058	1154	1101	116	337	500	720	1	1	23200000	339	-33.25	0.61	12	17.11	-44.00	2412.00	2500	20230518	-41.48	965	20231031	51.61	2500	-41.48	20230518	965	51.61	20231031	2500	-41.48	20230518	965	51.61	20231031	0.70	N	079950	500	116 억	170853	N	N	N	N
52	20231220	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1463	337	1	29.93	5761871061	3961752	4130.70	1391	1463	1344	1463	789	1126	1454.37	0.74	0	1415	1164	1145	1111	1092	1058	1154	1101	116	337	500	720	1	1	23200000	339	-33.25	0.61	12	17.08	-44.00	2412.00	2500	20230518	-41.48	965	20231031	51.61	2500	-41.48	20230518	965	51.61	20231031	2500	-41.48	20230518	965	51.61	20231031	0.70	N	079950	500	116 억	170853	N	N	N	N
53	20231220	130711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1463	337	1	29.93	5750253378	3953811	4122.42	1391	1463	1344	1463	789	1126	1454.36	0.74	0	1415	1164	1145	1111	1092	1058	1154	1101	116	337	500	720	1	1	23200000	339	-33.25	0.61	12	17.04	-44.00	2412.00	2500	20230518	-41.48	965	20231031	51.61	2500	-41.48	20230518	965	51.61	20231031	2500	-41.48	20230518	965	51.61	20231031	0.70	N	079950	500	116 억	170853	N	N	N	N
54	20231220	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1463	337	1	29.93	5744212651	3949682	4118.11	1391	1463	1344	1463	789	1126	1454.35	0.74	0	1415	1164	1145	1111	1092	1058	1154	1101	116	337	500	720	1	1	23200000	339	-33.25	0.61	12	17.02	-44.00	2412.00	2500	20230518	-41.48	965	20231031	51.61	2500	-41.48	20230518	965	51.61	20231031	2500	-41.48	20230518	965	51.61	20231031	0.70	N	079950	500	116 억	170853	N	N	N	N
55	20231220	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1463	337	1	29.93	5736902040	3944685	4112.90	1391	1463	1344	1463	789	1126	1454.34	0.74	0	1415	1164	1145	1111	1092	1058	1154	1101	116	337	500	720	1	1	23200000	339	-33.25	0.61	12	17.00	-44.00	2412.00	2500	20230518	-41.48	965	20231031	51.61	2500	-41.48	20230518	965	51.61	20231031	2500	-41.48	20230518	965	51.61	20231031	0.70	N	079950	500	116 억	170853	N	N	N	N
56	20231220	100633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1463	337	1	29.93	5661016230	3892815	4058.82	1391	1463	1344	1463	789	1126	1454.22	0.74	0	1415	1164	1145	1111	1092	1058	1154	1101	116	337	500	720	1	1	23200000	339	-33.25	0.61	12	16.78	-44.00	2412.00	2500	20230518	-41.48	965	20231031	51.61	2500	-41.48	20230518	965	51.61	20231031	2500	-41.48	20230518	965	51.61	20231031	0.70	N	079950	500	116 억	170853	N	N	N	N
57	20231220	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1463	337	1	29.93	910854850	641781	669.15	1391	1463	1344	1463	789	1126	1419.26	0.74	0	11475	1164	1145	1111	1092	1058	1154	1101	116	337	500	720	1	1	23200000	339	-33.25	0.61	12	2.77	-44.00	2412.00	2500	20230518	-41.48	965	20231031	51.61	2500	-41.48	20230518	965	51.61	20231031	2500	-41.48	20230518	965	51.61	20231031	0.70	N	079950	500	116 억	170853	N	N	N	N
58	20231219	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1126	39	2	3.59	86471585	78038	516.47	1105	1130	1077	1413	761	1087	1108.07	0.77	0	-7020	1133	1110	1095	1072	1057	1102	1064	116	326	500	690	1	1	23200000	261	-25.59	0.47	12	0.34	-44.00	2412.00	2500	20230518	-54.96	965	20231031	16.68	2500	-54.96	20230518	965	16.68	20231031	2500	-54.96	20230518	965	16.68	20231031	0.70	N	079950	500	116 억	177817	N	N	N	N
59	20231219	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1127	40	2	3.68	79378776	71732	474.73	1105	1130	1077	1413	761	1087	1106.60	0.77	0	-6410	1133	1110	1095	1072	1057	1102	1064	116	326	500	690	1	1	23200000	261	-25.61	0.47	12	0.31	-44.00	2412.00	2500	20230518	-54.92	965	20231031	16.79	2500	-54.92	20230518	965	16.79	20231031	2500	-54.92	20230518	965	16.79	20231031	0.70	N	079950	500	116 억	177817	N	N	N	N
60	20231219	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1116	29	2	2.67	45392989	41429	274.18	1105	1130	1077	1413	761	1087	1095.68	0.77	0	-7921	1133	1110	1095	1072	1057	1102	1064	116	326	500	690	1	1	23200000	259	-25.36	0.46	12	0.18	-44.00	2412.00	2500	20230518	-55.36	965	20231031	15.65	2500	-55.36	20230518	965	15.65	20231031	2500	-55.36	20230518	965	15.65	20231031	0.70	N	079950	500	116 억	177817	N	N	N	N
61	20231219	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1099	12	2	1.10	38265981	35024	231.79	1105	1122	1077	1413	761	1087	1092.56	0.77	0	-6520	1133	1110	1095	1072	1057	1102	1064	116	326	500	690	1	1	23200000	255	-24.98	0.46	12	0.15	-44.00	2412.00	2500	20230518	-56.04	965	20231031	13.89	2500	-56.04	20230518	965	13.89	20231031	2500	-56.04	20230518	965	13.89	20231031	0.70	N	079950	500	116 억	177817	N	N	N	N
62	20231219	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1095	8	2	0.74	22991085	21013	139.07	1105	1122	1077	1413	761	1087	1094.14	0.77	0	-5811	1133	1110	1095	1072	1057	1102	1064	116	326	500	690	1	1	23200000	254	-24.89	0.45	12	0.09	-44.00	2412.00	2500	20230518	-56.20	965	20231031	13.47	2500	-56.20	20230518	965	13.47	20231031	2500	-56.20	20230518	965	13.47	20231031	0.70	N	079950	500	116 억	177817	N	N	N	N
63	20231219	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1095	8	2	0.74	14394533	13243	87.64	1105	1105	1077	1413	761	1087	1086.95	0.77	0	-4933	1133	1110	1095	1072	1057	1102	1064	116	326	500	690	1	1	23200000	254	-24.89	0.45	12	0.06	-44.00	2412.00	2500	20230518	-56.20	965	20231031	13.47	2500	-56.20	20230518	965	13.47	20231031	2500	-56.20	20230518	965	13.47	20231031	0.70	N	079950	500	116 억	177817	N	N	N	N
64	20231219	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1078	-9	5	-0.83	12472218	11476	75.95	1105	1105	1077	1413	761	1087	1086.81	0.77	0	-3502	1133	1110	1095	1072	1057	1102	1064	116	326	500	690	1	1	23200000	250	-24.50	0.45	12	0.05	-44.00	2412.00	2500	20230518	-56.88	965	20231031	11.71	2500	-56.88	20230518	965	11.71	20231031	2500	-56.88	20230518	965	11.71	20231031	0.70	N	079950	500	116 억	177817	N	N	N	N
65	20231219	090630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1094	7	2	0.64	5314834	4852	32.11	1105	1105	1087	1413	761	1087	1095.39	0.77	0	-439	1133	1110	1095	1072	1057	1102	1064	116	326	500	690	1	1	23200000	254	-24.86	0.45	12	0.02	-44.00	2412.00	2500	20230518	-56.24	965	20231031	13.37	2500	-56.24	20230518	965	13.37	20231031	2500	-56.24	20230518	965	13.37	20231031	0.70	N	079950	500	116 억	177817	N	N	N	N
66	20231218	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1087	-26	5	-2.34	16499346	15110	21.64	1118	1118	1080	1446	780	1113	1091.95	0.79	0	-5123	1137	1124	1100	1087	1063	1131	1094	116	333	500	710	1	1	23200000	252	-24.70	0.45	12	0.07	-44.00	2412.00	2500	20230518	-56.52	965	20231031	12.64	2500	-56.52	20230518	965	12.64	20231031	2500	-56.52	20230518	965	12.64	20231031	0.70	N	079950	500	116 억	182940	N	N	N	N
67	20231218	150631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1086	-27	5	-2.43	12881559	11771	16.86	1118	1118	1085	1446	780	1113	1094.35	0.79	0	-4823	1137	1124	1100	1087	1063	1131	1094	116	333	500	710	1	1	23200000	252	-24.68	0.45	12	0.05	-44.00	2412.00	2500	20230518	-56.56	965	20231031	12.54	2500	-56.56	20230518	965	12.54	20231031	2500	-56.56	20230518	965	12.54	20231031	0.70	N	079950	500	116 억	182940	N	N	N	N
68	20231218	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1086	-27	5	-2.43	10128732	9239	13.23	1118	1118	1085	1446	780	1113	1096.30	0.79	0	-3429	1137	1124	1100	1087	1063	1131	1094	116	333	500	710	1	1	23200000	252	-24.68	0.45	12	0.04	-44.00	2412.00	2500	20230518	-56.56	965	20231031	12.54	2500	-56.56	20230518	965	12.54	20231031	2500	-56.56	20230518	965	12.54	20231031	0.70	N	079950	500	116 억	182940	N	N	N	N
69	20231218	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1097	-16	5	-1.44	7048411	6409	9.18	1118	1118	1088	1446	780	1113	1099.77	0.79	0	-2871	1137	1124	1100	1087	1063	1131	1094	116	333	500	710	1	1	23200000	255	-24.93	0.45	12	0.03	-44.00	2412.00	2500	20230518	-56.12	965	20231031	13.68	2500	-56.12	20230518	965	13.68	20231031	2500	-56.12	20230518	965	13.68	20231031	0.70	N	079950	500	116 억	182940	N	N	N	N
70	20231218	120625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1090	-23	5	-2.07	6285938	5713	8.18	1118	1118	1088	1446	780	1113	1100.29	0.79	0	-2378	1137	1124	1100	1087	1063	1131	1094	116	333	500	710	1	1	23200000	253	-24.77	0.45	12	0.02	-44.00	2412.00	2500	20230518	-56.40	965	20231031	12.95	2500	-56.40	20230518	965	12.95	20231031	2500	-56.40	20230518	965	12.95	20231031	0.70	N	079950	500	116 억	182940	N	N	N	N
71	20231218	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1091	-22	5	-1.98	5388463	4889	7.00	1118	1118	1088	1446	780	1113	1102.16	0.79	0	-1585	1137	1124	1100	1087	1063	1131	1094	116	333	500	710	1	1	23200000	253	-24.80	0.45	12	0.02	-44.00	2412.00	2500	20230518	-56.36	965	20231031	13.06	2500	-56.36	20230518	965	13.06	20231031	2500	-56.36	20230518	965	13.06	20231031	0.70	N	079950	500	116 억	182940	N	N	N	N
72	20231218	100627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1091	-22	5	-1.98	4038958	3650	5.23	1118	1118	1090	1446	780	1113	1106.56	0.79	0	-1379	1137	1124	1100	1087	1063	1131	1094	116	333	500	710	1	1	23200000	253	-24.80	0.45	12	0.02	-44.00	2412.00	2500	20230518	-56.36	965	20231031	13.06	2500	-56.36	20230518	965	13.06	20231031	2500	-56.36	20230518	965	13.06	20231031	0.70	N	079950	500	116 억	182940	N	N	N	N
73	20231218	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1112	-1	5	-0.09	1640999	1473	2.11	1118	1118	1112	1446	780	1113	1114.05	0.79	0	-609	1137	1124	1100	1087	1063	1131	1094	116	333	500	710	1	1	23200000	258	-25.27	0.46	12	0.01	-44.00	2412.00	2500	20230518	-55.52	965	20231031	15.23	2500	-55.52	20230518	965	15.23	20231031	2500	-55.52	20230518	965	15.23	20231031	0.70	N	079950	500	116 억	182940	N	N	N	N
74	20231215	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1113	0	3	0.00	76186853	69800	107.19	1108	1113	1076	1446	780	1113	1091.50	0.82	0	-6620	1139	1126	1102	1089	1065	1132	1095	116	333	500	710	1	1	23200000	258	-25.30	0.46	12	0.30	-44.00	2412.00	2500	20230518	-55.48	965	20231031	15.34	2500	-55.48	20230518	965	15.34	20231031	2500	-55.48	20230518	965	15.34	20231031	0.71	N	079950	500	116 억	189560	N	N	N	N
75	20231215	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1110	-3	5	-0.27	74538202	68317	104.92	1108	1113	1076	1446	780	1113	1091.06	0.82	0	-6148	1139	1126	1102	1089	1065	1132	1095	116	333	500	710	1	1	23200000	258	-25.23	0.46	12	0.29	-44.00	2412.00	2500	20230518	-55.60	965	20231031	15.03	2500	-55.60	20230518	965	15.03	20231031	2500	-55.60	20230518	965	15.03	20231031	0.71	N	079950	500	116 억	189560	N	N	N	N
76	20231215	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1103	-10	5	-0.90	67274891	61762	94.85	1108	1113	1076	1446	780	1113	1089.26	0.82	0	-5245	1139	1126	1102	1089	1065	1132	1095	116	333	500	710	1	1	23200000	256	-25.07	0.46	12	0.27	-44.00	2412.00	2500	20230518	-55.88	965	20231031	14.30	2500	-55.88	20230518	965	14.30	20231031	2500	-55.88	20230518	965	14.30	20231031	0.71	N	079950	500	116 억	189560	N	N	N	N
77	20231215	130625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1076	-37	5	-3.32	48671066	44673	68.61	1108	1113	1076	1446	780	1113	1089.50	0.82	0	-4462	1139	1126	1102	1089	1065	1132	1095	116	333	500	710	1	1	23200000	250	-24.45	0.45	12	0.19	-44.00	2412.00	2500	20230518	-56.96	965	20231031	11.50	2500	-56.96	20230518	965	11.50	20231031	2500	-56.96	20230518	965	11.50	20231031	0.71	N	079950	500	116 억	189560	N	N	N	N
78	20231215	120625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1082	-31	5	-2.79	33677317	30820	47.33	1108	1113	1080	1446	780	1113	1092.71	0.82	0	-2986	1139	1126	1102	1089	1065	1132	1095	116	333	500	710	1	1	23200000	251	-24.59	0.45	12	0.13	-44.00	2412.00	2500	20230518	-56.72	965	20231031	12.12	2500	-56.72	20230518	965	12.12	20231031	2500	-56.72	20230518	965	12.12	20231031	0.71	N	079950	500	116 억	189560	N	N	N	N
79	20231215	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1086	-27	5	-2.43	26952597	24623	37.81	1108	1113	1083	1446	780	1113	1094.61	0.82	0	-1360	1139	1126	1102	1089	1065	1132	1095	116	333	500	710	1	1	23200000	252	-24.68	0.45	12	0.11	-44.00	2412.00	2500	20230518	-56.56	965	20231031	12.54	2500	-56.56	20230518	965	12.54	20231031	2500	-56.56	20230518	965	12.54	20231031	0.71	N	079950	500	116 억	189560	N	N	N	N
80	20231215	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1094	-19	5	-1.71	19757428	18001	27.64	1108	1113	1091	1446	780	1113	1097.57	0.82	0	-294	1139	1126	1102	1089	1065	1132	1095	116	333	500	710	1	1	23200000	254	-24.86	0.45	12	0.08	-44.00	2412.00	2500	20230518	-56.24	965	20231031	13.37	2500	-56.24	20230518	965	13.37	20231031	2500	-56.24	20230518	965	13.37	20231031	0.71	N	079950	500	116 억	189560	N	N	N	N
81	20231215	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1113	0	3	0.00	1062599	959	1.47	1108	1113	1103	1446	780	1113	1108.03	0.82	0	0	1139	1126	1102	1089	1065	1132	1095	116	333	500	710	1	1	23200000	258	-25.30	0.46	12	0.00	-44.00	2412.00	2500	20230518	-55.48	965	20231031	15.34	2500	-55.48	20230518	965	15.34	20231031	2500	-55.48	20230518	965	15.34	20231031	0.71	N	079950	500	116 억	189560	N	N	N	N
82	20231214	160623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1113	15	2	1.37	69892317	64115	152.96	1098	1115	1078	1427	769	1098	1090.11	0.85	0	-7083	1156	1126	1112	1082	1068	1120	1076	116	329	500	700	1	1	23200000	258	-25.30	0.46	12	0.28	-44.00	2412.00	2500	20230518	-55.48	965	20231031	15.34	2500	-55.48	20230518	965	15.34	20231031	2500	-55.48	20230518	965	15.34	20231031	0.74	N	079950	500	116 억	196652	N	N	N	N
83	20231214	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1082	-16	5	-1.46	66923345	61417	146.53	1098	1106	1078	1427	769	1098	1089.66	0.85	0	-6589	1156	1126	1112	1082	1068	1120	1076	116	329	500	700	1	1	23200000	251	-24.59	0.45	12	0.26	-44.00	2412.00	2500	20230518	-56.72	965	20231031	12.12	2500	-56.72	20230518	965	12.12	20231031	2500	-56.72	20230518	965	12.12	20231031	0.74	N	079950	500	116 억	196652	N	N	N	N
84	20231214	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1085	-13	5	-1.18	64625144	59294	141.46	1098	1106	1078	1427	769	1098	1089.91	0.85	0	-5683	1156	1126	1112	1082	1068	1120	1076	116	329	500	700	1	1	23200000	252	-24.66	0.45	12	0.26	-44.00	2412.00	2500	20230518	-56.60	965	20231031	12.44	2500	-56.60	20230518	965	12.44	20231031	2500	-56.60	20230518	965	12.44	20231031	0.74	N	079950	500	116 억	196652	N	N	N	N
85	20231214	130641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1081	-17	5	-1.55	59526906	54603	130.27	1098	1106	1078	1427	769	1098	1090.18	0.85	0	-5472	1156	1126	1112	1082	1068	1120	1076	116	329	500	700	1	1	23200000	251	-24.57	0.45	12	0.24	-44.00	2412.00	2500	20230518	-56.76	965	20231031	12.02	2500	-56.76	20230518	965	12.02	20231031	2500	-56.76	20230518	965	12.02	20231031	0.74	N	079950	500	116 억	196652	N	N	N	N
86	20231214	120652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1094	-4	5	-0.36	35437668	32501	77.54	1098	1106	1078	1427	769	1098	1090.36	0.85	0	-4276	1156	1126	1112	1082	1068	1120	1076	116	329	500	700	1	1	23200000	254	-24.86	0.45	12	0.14	-44.00	2412.00	2500	20230518	-56.24	965	20231031	13.37	2500	-56.24	20230518	965	13.37	20231031	2500	-56.24	20230518	965	13.37	20231031	0.74	N	079950	500	116 억	196652	N	N	N	N
87	20231214	110624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1088	-10	5	-0.91	14909838	13647	32.56	1098	1098	1084	1427	769	1098	1092.54	0.85	0	-1562	1156	1126	1112	1082	1068	1120	1076	116	329	500	700	1	1	23200000	252	-24.73	0.45	12	0.06	-44.00	2412.00	2500	20230518	-56.48	965	20231031	12.75	2500	-56.48	20230518	965	12.75	20231031	2500	-56.48	20230518	965	12.75	20231031	0.74	N	079950	500	116 억	196652	N	N	N	N
88	20231214	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1094	-4	5	-0.36	7441616	6784	16.19	1098	1098	1090	1427	769	1098	1096.94	0.85	0	-162	1156	1126	1112	1082	1068	1120	1076	116	329	500	700	1	1	23200000	254	-24.86	0.45	12	0.03	-44.00	2412.00	2500	20230518	-56.24	965	20231031	13.37	2500	-56.24	20230518	965	13.37	20231031	2500	-56.24	20230518	965	13.37	20231031	0.74	N	079950	500	116 억	196652	N	N	N	N
89	20231214	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1098	0	3	0.00	1360669	1243	2.97	1098	1098	1090	1427	769	1098	1094.67	0.85	0	-52	1156	1126	1112	1082	1068	1120	1076	116	329	500	700	1	1	23200000	255	-24.95	0.46	12	0.01	-44.00	2412.00	2500	20230518	-56.08	965	20231031	13.78	2500	-56.08	20230518	965	13.78	20231031	2500	-56.08	20230518	965	13.78	20231031	0.74	N	079950	500	116 억	196652	N	N	N	N
90	20231213	160621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1098	-32	5	-2.83	46462512	41915	189.40	1142	1142	1098	1469	791	1130	1108.49	0.88	0	-6449	1160	1144	1127	1111	1094	1153	1120	116	339	500	720	1	1	23200000	255	-24.95	0.46	12	0.18	-44.00	2412.00	2500	20230518	-56.08	965	20231031	13.78	2500	-56.08	20230518	965	13.78	20231031	2500	-56.08	20230518	965	13.78	20231031	0.74	N	079950	500	116 억	203101	N	N	N	N
91	20231213	150636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1100	-30	5	-2.65	44231916	39885	180.23	1142	1142	1099	1469	791	1130	1108.99	0.88	0	-5675	1160	1144	1127	1111	1094	1153	1120	116	339	500	720	1	1	23200000	255	-25.00	0.46	12	0.17	-44.00	2412.00	2500	20230518	-56.00	965	20231031	13.99	2500	-56.00	20230518	965	13.99	20231031	2500	-56.00	20230518	965	13.99	20231031	0.74	N	079950	500	116 억	203101	N	N	N	N
92	20231213	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1104	-26	5	-2.30	29993652	26960	121.83	1142	1142	1103	1469	791	1130	1112.52	0.88	0	-4038	1160	1144	1127	1111	1094	1153	1120	116	339	500	720	1	1	23200000	256	-25.09	0.46	12	0.12	-44.00	2412.00	2500	20230518	-55.84	965	20231031	14.40	2500	-55.84	20230518	965	14.40	20231031	2500	-55.84	20230518	965	14.40	20231031	0.74	N	079950	500	116 억	203101	N	N	N	N
93	20231213	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1104	-26	5	-2.30	29357134	26383	119.22	1142	1142	1104	1469	791	1130	1112.73	0.88	0	-3461	1160	1144	1127	1111	1094	1153	1120	116	339	500	720	1	1	23200000	256	-25.09	0.46	12	0.11	-44.00	2412.00	2500	20230518	-55.84	965	20231031	14.40	2500	-55.84	20230518	965	14.40	20231031	2500	-55.84	20230518	965	14.40	20231031	0.74	N	079950	500	116 억	203101	N	N	N	N
94	20231213	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1106	-24	5	-2.12	22152944	19868	89.78	1142	1142	1105	1469	791	1130	1115.01	0.88	0	-2891	1160	1144	1127	1111	1094	1153	1120	116	339	500	720	1	1	23200000	257	-25.14	0.46	12	0.09	-44.00	2412.00	2500	20230518	-55.76	965	20231031	14.61	2500	-55.76	20230518	965	14.61	20231031	2500	-55.76	20230518	965	14.61	20231031	0.74	N	079950	500	116 억	203101	N	N	N	N
95	20231213	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1119	-11	5	-0.97	17290613	15482	69.96	1142	1142	1105	1469	791	1130	1116.82	0.88	0	-2616	1160	1144	1127	1111	1094	1153	1120	116	339	500	720	1	1	23200000	260	-25.43	0.46	12	0.07	-44.00	2412.00	2500	20230518	-55.24	965	20231031	15.96	2500	-55.24	20230518	965	15.96	20231031	2500	-55.24	20230518	965	15.96	20231031	0.74	N	079950	500	116 억	203101	N	N	N	N
96	20231213	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1112	-18	5	-1.59	8840702	7877	35.59	1142	1142	1112	1469	791	1130	1122.34	0.88	0	-1686	1160	1144	1127	1111	1094	1153	1120	116	339	500	720	1	1	23200000	258	-25.27	0.46	12	0.03	-44.00	2412.00	2500	20230518	-55.52	965	20231031	15.23	2500	-55.52	20230518	965	15.23	20231031	2500	-55.52	20230518	965	15.23	20231031	0.74	N	079950	500	116 억	203101	N	N	N	N
97	20231213	090629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1130	0	3	0.00	1515857	1338	6.05	1142	1142	1130	1469	791	1130	1132.93	0.88	0	-180	1160	1144	1127	1111	1094	1153	1120	116	339	500	720	1	1	23200000	262	-25.68	0.47	12	0.01	-44.00	2412.00	2500	20230518	-54.80	965	20231031	17.10	2500	-54.80	20230518	965	17.10	20231031	2500	-54.80	20230518	965	17.10	20231031	0.74	N	079950	500	116 억	203101	N	N	N	N
98	20231212	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1130	2	2	0.18	24800741	22130	71.28	1128	1143	1110	1466	790	1128	1120.68	0.90	0	-4656	1144	1135	1125	1116	1106	1140	1121	116	338	500	720	1	1	23200000	262	-25.68	0.47	12	0.10	-44.00	2412.00	2500	20230518	-54.80	965	20231031	17.10	2500	-54.80	20230518	965	17.10	20231031	2500	-54.80	20230518	965	17.10	20231031	0.74	N	079950	500	116 억	207757	N	N	N	N
99	20231212	150613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1130	2	2	0.18	21608308	19305	62.18	1128	1143	1110	1466	790	1128	1119.31	0.90	0	-4628	1144	1135	1125	1116	1106	1140	1121	116	338	500	720	1	1	23200000	262	-25.68	0.47	12	0.08	-44.00	2412.00	2500	20230518	-54.80	965	20231031	17.10	2500	-54.80	20230518	965	17.10	20231031	2500	-54.80	20230518	965	17.10	20231031	0.74	N	079950	500	116 억	207757	N	N	N	N
100	20231212	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1138	10	2	0.89	17679593	15818	50.95	1128	1143	1110	1466	790	1128	1117.69	0.90	0	-3874	1144	1135	1125	1116	1106	1140	1121	116	338	500	720	1	1	23200000	264	-25.86	0.47	12	0.07	-44.00	2412.00	2500	20230518	-54.48	965	20231031	17.93	2500	-54.48	20230518	965	17.93	20231031	2500	-54.48	20230518	965	17.93	20231031	0.74	N	079950	500	116 억	207757	N	N	N	N
101	20231212	130542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1121	-7	5	-0.62	14457320	12949	41.71	1128	1143	1110	1466	790	1128	1116.48	0.90	0	-3438	1144	1135	1125	1116	1106	1140	1121	116	338	500	720	1	1	23200000	260	-25.48	0.46	12	0.06	-44.00	2412.00	2500	20230518	-55.16	965	20231031	16.17	2500	-55.16	20230518	965	16.17	20231031	2500	-55.16	20230518	965	16.17	20231031	0.74	N	079950	500	116 억	207757	N	N	N	N
102	20231212	120540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1111	-17	5	-1.51	8499434	7624	24.56	1128	1129	1110	1466	790	1128	1114.83	0.90	0	-2138	1144	1135	1125	1116	1106	1140	1121	116	338	500	720	1	1	23200000	258	-25.25	0.46	12	0.03	-44.00	2412.00	2500	20230518	-55.56	965	20231031	15.13	2500	-55.56	20230518	965	15.13	20231031	2500	-55.56	20230518	965	15.13	20231031	0.74	N	079950	500	116 억	207757	N	N	N	N
103	20231212	110548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1115	-13	5	-1.15	5420022	4854	15.63	1128	1129	1110	1466	790	1128	1116.61	0.90	0	-1422	1144	1135	1125	1116	1106	1140	1121	116	338	500	720	1	1	23200000	259	-25.34	0.46	12	0.02	-44.00	2412.00	2500	20230518	-55.40	965	20231031	15.54	2500	-55.40	20230518	965	15.54	20231031	2500	-55.40	20230518	965	15.54	20231031	0.74	N	079950	500	116 억	207757	N	N	N	N
104	20231212	100609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1114	-14	5	-1.24	2252944	2008	6.47	1128	1129	1114	1466	790	1128	1121.98	0.90	0	-1022	1144	1135	1125	1116	1106	1140	1121	116	338	500	720	1	1	23200000	258	-25.32	0.46	12	0.01	-44.00	2412.00	2500	20230518	-55.44	965	20231031	15.44	2500	-55.44	20230518	965	15.44	20231031	2500	-55.44	20230518	965	15.44	20231031	0.74	N	079950	500	116 억	207757	N	N	N	N
105	20231212	090608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1118	-10	5	-0.89	1137736	1009	3.25	1128	1129	1118	1466	790	1128	1127.59	0.90	0	-582	1144	1135	1125	1116	1106	1140	1121	116	338	500	720	1	1	23200000	259	-25.41	0.46	12	0.00	-44.00	2412.00	2500	20230518	-55.28	965	20231031	15.85	2500	-55.28	20230518	965	15.85	20231031	2500	-55.28	20230518	965	15.85	20231031	0.74	N	079950	500	116 억	207757	N	N	N	N
106	20231211	160610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1128	8	2	0.71	34852932	31048	77.34	1120	1134	1115	1456	784	1120	1122.55	0.95	6929	-5362	1138	1128	1110	1100	1082	1134	1106	116	336	500	710	1	1	23200000	262	-25.64	0.47	12	0.13	-44.00	2412.00	2500	20230518	-54.88	965	20231031	16.89	2500	-54.88	20230518	965	16.89	20231031	2500	-54.88	20230518	965	16.89	20231031	0.75	N	079950	500	116 억	220048	N	N	N	N
107	20231211	150608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1121	1	2	0.09	33899047	30202	75.23	1120	1134	1115	1456	784	1120	1122.41	0.95	6929	-5487	1138	1128	1110	1100	1082	1134	1106	116	336	500	710	1	1	23200000	260	-25.48	0.46	12	0.13	-44.00	2412.00	2500	20230518	-55.16	965	20231031	16.17	2500	-55.16	20230518	965	16.17	20231031	2500	-55.16	20230518	965	16.17	20231031	0.75	N	079950	500	116 억	220048	N	N	N	N
108	20231211	140607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1124	4	2	0.36	17307157	15424	38.42	1120	1134	1115	1456	784	1120	1122.09	0.95	6929	-3918	1138	1128	1110	1100	1082	1134	1106	116	336	500	710	1	1	23200000	261	-25.55	0.47	12	0.07	-44.00	2412.00	2500	20230518	-55.04	965	20231031	16.48	2500	-55.04	20230518	965	16.48	20231031	2500	-55.04	20230518	965	16.48	20231031	0.75	N	079950	500	116 억	220048	N	N	N	N
109	20231211	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1128	8	2	0.71	15649323	13949	34.75	1120	1134	1115	1456	784	1120	1121.90	0.95	6929	-3788	1138	1128	1110	1100	1082	1134	1106	116	336	500	710	1	1	23200000	262	-25.64	0.47	12	0.06	-44.00	2412.00	2500	20230518	-54.88	965	20231031	16.89	2500	-54.88	20230518	965	16.89	20231031	2500	-54.88	20230518	965	16.89	20231031	0.75	N	079950	500	116 억	220048	N	N	N	N
110	20231211	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1124	4	2	0.36	15125872	13484	33.59	1120	1134	1115	1456	784	1120	1121.76	0.95	6929	-3364	1138	1128	1110	1100	1082	1134	1106	116	336	500	710	1	1	23200000	261	-25.55	0.47	12	0.06	-44.00	2412.00	2500	20230518	-55.04	965	20231031	16.48	2500	-55.04	20230518	965	16.48	20231031	2500	-55.04	20230518	965	16.48	20231031	0.75	N	079950	500	116 억	220048	N	N	N	N
111	20231211	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1121	1	2	0.09	12169712	10855	27.04	1120	1128	1115	1456	784	1120	1121.12	0.95	6929	-2736	1138	1128	1110	1100	1082	1134	1106	116	336	500	710	1	1	23200000	260	-25.48	0.46	12	0.05	-44.00	2412.00	2500	20230518	-55.16	965	20231031	16.17	2500	-55.16	20230518	965	16.17	20231031	2500	-55.16	20230518	965	16.17	20231031	0.75	N	079950	500	116 억	220048	N	N	N	N
112	20231211	100605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1119	-1	5	-0.09	7757258	6926	17.25	1120	1126	1115	1456	784	1120	1120.02	0.95	6929	-818	1138	1128	1110	1100	1082	1134	1106	116	336	500	710	1	1	23200000	260	-25.43	0.46	12	0.03	-44.00	2412.00	2500	20230518	-55.24	965	20231031	15.96	2500	-55.24	20230518	965	15.96	20231031	2500	-55.24	20230518	965	15.96	20231031	0.75	N	079950	500	116 억	220048	N	N	N	N
113	20231211	090604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1121	1	2	0.09	2038898	1820	4.53	1120	1126	1120	1456	784	1120	1120.27	0.95	6929	-142	1138	1128	1110	1100	1082	1134	1106	116	336	500	710	1	1	23200000	260	-25.48	0.46	12	0.01	-44.00	2412.00	2500	20230518	-55.16	965	20231031	16.17	2500	-55.16	20230518	965	16.17	20231031	2500	-55.16	20230518	965	16.17	20231031	0.75	N	079950	500	116 억	220048	N	N	N	N
114	20231208	160559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1120	3	2	0.27	44735834	40145	161.44	1112	1120	1092	1452	782	1117	1114.36	0.95	0	-6929	1162	1139	1112	1089	1062	1151	1101	116	335	500	710	1	1	23200000	260	-25.45	0.46	12	0.17	-44.00	2412.00	2500	20230518	-55.20	965	20231031	16.06	2500	-55.20	20230518	965	16.06	20231031	2500	-55.20	20230518	965	16.06	20231031	0.75	N	079950	500	116 억	220048	N	N	N	N
115	20231208	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1120	3	2	0.27	44309444	39764	159.91	1112	1120	1092	1452	782	1117	1114.31	0.95	0	-6923	1162	1139	1112	1089	1062	1151	1101	116	335	500	710	1	1	23200000	260	-25.45	0.46	12	0.17	-44.00	2412.00	2500	20230518	-55.20	965	20231031	16.06	2500	-55.20	20230518	965	16.06	20231031	2500	-55.20	20230518	965	16.06	20231031	0.75	N	079950	500	116 억	220048	N	N	N	N
116	20231208	140600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1117	0	3	0.00	19927830	17944	72.16	1112	1119	1092	1452	782	1117	1110.56	0.95	0	-6042	1162	1139	1112	1089	1062	1151	1101	116	335	500	710	1	1	23200000	259	-25.39	0.46	12	0.08	-44.00	2412.00	2500	20230518	-55.32	965	20231031	15.75	2500	-55.32	20230518	965	15.75	20231031	2500	-55.32	20230518	965	15.75	20231031	0.75	N	079950	500	116 억	220048	N	N	N	N
117	20231208	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1118	1	2	0.09	14177512	12796	51.46	1112	1119	1092	1452	782	1117	1107.96	0.95	0	-6042	1162	1139	1112	1089	1062	1151	1101	116	335	500	710	1	1	23200000	259	-25.41	0.46	12	0.06	-44.00	2412.00	2500	20230518	-55.28	965	20231031	15.85	2500	-55.28	20230518	965	15.85	20231031	2500	-55.28	20230518	965	15.85	20231031	0.75	N	079950	500	116 억	220048	N	N	N	N
118	20231208	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1117	0	3	0.00	10844746	9813	39.46	1112	1117	1092	1452	782	1117	1105.14	0.95	0	-4791	1162	1139	1112	1089	1062	1151	1101	116	335	500	710	1	1	23200000	259	-25.39	0.46	12	0.04	-44.00	2412.00	2500	20230518	-55.32	965	20231031	15.75	2500	-55.32	20230518	965	15.75	20231031	2500	-55.32	20230518	965	15.75	20231031	0.75	N	079950	500	116 억	220048	N	N	N	N
119	20231208	110555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1106	-11	5	-0.98	4662289	4247	17.08	1112	1112	1092	1452	782	1117	1097.78	0.95	0	-2340	1162	1139	1112	1089	1062	1151	1101	116	335	500	710	1	1	23200000	257	-25.14	0.46	12	0.02	-44.00	2412.00	2500	20230518	-55.76	965	20231031	14.61	2500	-55.76	20230518	965	14.61	20231031	2500	-55.76	20230518	965	14.61	20231031	0.75	N	079950	500	116 억	220048	N	N	N	N
120	20231208	100603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1094	-23	5	-2.06	2816334	2560	10.29	1112	1112	1092	1452	782	1117	1100.13	0.95	0	-1403	1162	1139	1112	1089	1062	1151	1101	116	335	500	710	1	1	23200000	254	-24.86	0.45	12	0.01	-44.00	2412.00	2500	20230518	-56.24	965	20231031	13.37	2500	-56.24	20230518	965	13.37	20231031	2500	-56.24	20230518	965	13.37	20231031	0.75	N	079950	500	116 억	220048	N	N	N	N
121	20231208	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1105	-12	5	-1.07	703864	633	2.55	1112	1112	1105	1452	782	1117	1111.95	0.95	0	-99	1162	1139	1112	1089	1062	1151	1101	116	335	500	710	1	1	23200000	256	-25.11	0.46	12	0.00	-44.00	2412.00	2500	20230518	-55.80	965	20231031	14.51	2500	-55.80	20230518	965	14.51	20231031	2500	-55.80	20230518	965	14.51	20231031	0.75	N	079950	500	116 억	220048	N	N	N	N
122	20231207	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1117	11	2	0.99	27512541	24867	31.01	1090	1135	1085	1437	775	1106	1106.39	0.98	0	-7575	1122	1113	1100	1091	1078	1118	1096	116	331	500	700	1	1	23200000	259	-25.39	0.46	12	0.11	-44.00	2412.00	2500	20230518	-55.32	965	20231031	15.75	2500	-55.32	20230518	965	15.75	20231031	2500	-55.32	20230518	965	15.75	20231031	0.74	N	079950	500	116 억	227571	N	N	N	N
123	20231207	150559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1111	5	2	0.45	26806717	24233	30.22	1090	1135	1085	1437	775	1106	1106.21	0.98	0	-7178	1122	1113	1100	1091	1078	1118	1096	116	331	500	700	1	1	23200000	258	-25.25	0.46	12	0.10	-44.00	2412.00	2500	20230518	-55.56	965	20231031	15.13	2500	-55.56	20230518	965	15.13	20231031	2500	-55.56	20230518	965	15.13	20231031	0.74	N	079950	500	116 억	227571	N	N	N	N
124	20231207	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1117	11	2	0.99	26020679	23527	29.34	1090	1135	1085	1437	775	1106	1105.99	0.98	0	-6475	1122	1113	1100	1091	1078	1118	1096	116	331	500	700	1	1	23200000	259	-25.39	0.46	12	0.10	-44.00	2412.00	2500	20230518	-55.32	965	20231031	15.75	2500	-55.32	20230518	965	15.75	20231031	2500	-55.32	20230518	965	15.75	20231031	0.74	N	079950	500	116 억	227571	N	N	N	N
125	20231207	130555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1113	7	2	0.63	25324919	22902	28.56	1090	1135	1085	1437	775	1106	1105.80	0.98	0	-6071	1122	1113	1100	1091	1078	1118	1096	116	331	500	700	1	1	23200000	258	-25.30	0.46	12	0.10	-44.00	2412.00	2500	20230518	-55.48	965	20231031	15.34	2500	-55.48	20230518	965	15.34	20231031	2500	-55.48	20230518	965	15.34	20231031	0.74	N	079950	500	116 억	227571	N	N	N	N
126	20231207	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1116	10	2	0.90	22239303	20125	25.09	1090	1135	1085	1437	775	1106	1105.06	0.98	0	-5278	1122	1113	1100	1091	1078	1118	1096	116	331	500	700	1	1	23200000	259	-25.36	0.46	12	0.09	-44.00	2412.00	2500	20230518	-55.36	965	20231031	15.65	2500	-55.36	20230518	965	15.65	20231031	2500	-55.36	20230518	965	15.65	20231031	0.74	N	079950	500	116 억	227571	N	N	N	N
127	20231207	110553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1109	3	2	0.27	21423586	19391	24.18	1090	1135	1085	1437	775	1106	1104.82	0.98	0	-4622	1122	1113	1100	1091	1078	1118	1096	116	331	500	700	1	1	23200000	257	-25.20	0.46	12	0.08	-44.00	2412.00	2500	20230518	-55.64	965	20231031	14.92	2500	-55.64	20230518	965	14.92	20231031	2500	-55.64	20230518	965	14.92	20231031	0.74	N	079950	500	116 억	227571	N	N	N	N
128	20231207	100552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1106	0	3	0.00	11897317	10809	13.48	1090	1109	1085	1437	775	1106	1100.69	0.98	0	-4592	1122	1113	1100	1091	1078	1118	1096	116	331	500	700	1	1	23200000	257	-25.14	0.46	12	0.05	-44.00	2412.00	2500	20230518	-55.76	965	20231031	14.61	2500	-55.76	20230518	965	14.61	20231031	2500	-55.76	20230518	965	14.61	20231031	0.74	N	079950	500	116 억	227571	N	N	N	N
129	20231207	090558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1087	-19	5	-1.72	2575076	2363	2.95	1090	1102	1087	1437	775	1106	1089.75	0.98	0	441	1122	1113	1100	1091	1078	1118	1096	116	331	500	700	1	1	23200000	252	-24.70	0.45	12	0.01	-44.00	2412.00	2500	20230518	-56.52	965	20231031	12.64	2500	-56.52	20230518	965	12.64	20231031	2500	-56.52	20230518	965	12.64	20231031	0.74	N	079950	500	116 억	227571	N	N	N	N
130	20231206	160548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1106	1	2	0.09	88530419	80198	165.79	1100	1109	1087	1436	774	1105	1103.90	1.00	0	-5164	1137	1120	1100	1083	1063	1111	1074	116	331	500	700	1	1	23200000	257	-25.14	0.46	12	0.35	-44.00	2412.00	2500	20230518	-55.76	965	20231031	14.61	2500	-55.76	20230518	965	14.61	20231031	2500	-55.76	20230518	965	14.61	20231031	0.74	N	079950	500	116 억	232735	N	N	N	N
131	20231206	150557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1106	1	2	0.09	88182194	79883	165.14	1100	1109	1087	1436	774	1105	1103.89	1.00	0	-4876	1137	1120	1100	1083	1063	1111	1074	116	331	500	700	1	1	23200000	257	-25.14	0.46	12	0.34	-44.00	2412.00	2500	20230518	-55.76	965	20231031	14.61	2500	-55.76	20230518	965	14.61	20231031	2500	-55.76	20230518	965	14.61	20231031	0.74	N	079950	500	116 억	232735	N	N	N	N
132	20231206	140556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1105	0	3	0.00	83884212	75994	157.10	1100	1109	1087	1436	774	1105	1103.83	1.00	0	-4711	1137	1120	1100	1083	1063	1111	1074	116	331	500	700	1	1	23200000	256	-25.11	0.46	12	0.33	-44.00	2412.00	2500	20230518	-55.80	965	20231031	14.51	2500	-55.80	20230518	965	14.51	20231031	2500	-55.80	20230518	965	14.51	20231031	0.74	N	079950	500	116 억	232735	N	N	N	N
133	20231206	130551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1105	0	3	0.00	60159083	54523	112.72	1100	1109	1087	1436	774	1105	1103.37	1.00	0	-3850	1137	1120	1100	1083	1063	1111	1074	116	331	500	700	1	1	23200000	256	-25.11	0.46	12	0.24	-44.00	2412.00	2500	20230518	-55.80	965	20231031	14.51	2500	-55.80	20230518	965	14.51	20231031	2500	-55.80	20230518	965	14.51	20231031	0.74	N	079950	500	116 억	232735	N	N	N	N
134	20231206	120547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1101	-4	5	-0.36	49092075	44474	91.94	1100	1109	1091	1436	774	1105	1103.84	1.00	0	-3016	1137	1120	1100	1083	1063	1111	1074	116	331	500	700	1	1	23200000	255	-25.02	0.46	12	0.19	-44.00	2412.00	2500	20230518	-55.96	965	20231031	14.09	2500	-55.96	20230518	965	14.09	20231031	2500	-55.96	20230518	965	14.09	20231031	0.74	N	079950	500	116 억	232735	N	N	N	N
135	20231206	110558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1107	2	2	0.18	23402524	21226	43.88	1100	1109	1091	1436	774	1105	1102.54	1.00	0	-2881	1137	1120	1100	1083	1063	1111	1074	116	331	500	700	1	1	23200000	257	-25.16	0.46	12	0.09	-44.00	2412.00	2500	20230518	-55.72	965	20231031	14.72	2500	-55.72	20230518	965	14.72	20231031	2500	-55.72	20230518	965	14.72	20231031	0.74	N	079950	500	116 억	232735	N	N	N	N
136	20231206	100554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1105	0	3	0.00	21054225	19101	39.49	1100	1109	1091	1436	774	1105	1102.26	1.00	0	-2909	1137	1120	1100	1083	1063	1111	1074	116	331	500	700	1	1	23200000	256	-25.11	0.46	12	0.08	-44.00	2412.00	2500	20230518	-55.80	965	20231031	14.51	2500	-55.80	20230518	965	14.51	20231031	2500	-55.80	20230518	965	14.51	20231031	0.74	N	079950	500	116 억	232735	N	N	N	N
137	20231206	090552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1096	-9	5	-0.81	3057930	2780	5.75	1100	1100	1096	1436	774	1105	1099.97	1.00	0	-433	1137	1120	1100	1083	1063	1111	1074	116	331	500	700	1	1	23200000	254	-24.91	0.45	12	0.01	-44.00	2412.00	2500	20230518	-56.16	965	20231031	13.58	2500	-56.16	20230518	965	13.58	20231031	2500	-56.16	20230518	965	13.58	20231031	0.74	N	079950	500	116 억	232735	N	N	N	N
138	20231205	160555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1105	-9	5	-0.81	52823816	48371	59.76	1117	1117	1080	1448	780	1114	1092.01	1.06	0	-13912	1168	1141	1117	1090	1066	1154	1103	116	334	500	710	1	1	23200000	256	-25.11	0.46	12	0.21	-44.00	2412.00	2500	20230518	-55.80	965	20231031	14.51	2500	-55.80	20230518	965	14.51	20231031	2500	-55.80	20230518	965	14.51	20231031	0.65	N	079950	500	116 억	246647	N	N	N	N
139	20231205	150553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1092	-22	5	-1.97	45778578	41970	51.85	1117	1117	1080	1448	780	1114	1090.69	1.06	0	-10746	1168	1141	1117	1090	1066	1154	1103	116	334	500	710	1	1	23200000	253	-24.82	0.45	12	0.18	-44.00	2412.00	2500	20230518	-56.32	965	20231031	13.16	2500	-56.32	20230518	965	13.16	20231031	2500	-56.32	20230518	965	13.16	20231031	0.65	N	079950	500	116 억	246647	N	N	N	N
140	20231205	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1091	-23	5	-2.06	28646996	26266	32.45	1117	1117	1080	1448	780	1114	1090.57	1.06	0	-7823	1168	1141	1117	1090	1066	1154	1103	116	334	500	710	1	1	23200000	253	-24.80	0.45	12	0.11	-44.00	2412.00	2500	20230518	-56.36	965	20231031	13.06	2500	-56.36	20230518	965	13.06	20231031	2500	-56.36	20230518	965	13.06	20231031	0.65	N	079950	500	116 억	246647	N	N	N	N
141	20231205	130551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1087	-27	5	-2.42	20247598	18553	22.92	1117	1117	1080	1448	780	1114	1091.23	1.06	0	-6039	1168	1141	1117	1090	1066	1154	1103	116	334	500	710	1	1	23200000	252	-24.70	0.45	12	0.08	-44.00	2412.00	2500	20230518	-56.52	965	20231031	12.64	2500	-56.52	20230518	965	12.64	20231031	2500	-56.52	20230518	965	12.64	20231031	0.65	N	079950	500	116 억	246647	N	N	N	N
142	20231205	120548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1087	-27	5	-2.42	19685109	18036	22.28	1117	1117	1080	1448	780	1114	1091.32	1.06	0	-5525	1168	1141	1117	1090	1066	1154	1103	116	334	500	710	1	1	23200000	252	-24.70	0.45	12	0.08	-44.00	2412.00	2500	20230518	-56.52	965	20231031	12.64	2500	-56.52	20230518	965	12.64	20231031	2500	-56.52	20230518	965	12.64	20231031	0.65	N	079950	500	116 억	246647	N	N	N	N
143	20231205	110548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1087	-27	5	-2.42	11874938	10853	13.41	1117	1117	1080	1448	780	1114	1093.99	1.06	0	-2540	1168	1141	1117	1090	1066	1154	1103	116	334	500	710	1	1	23200000	252	-24.70	0.45	12	0.05	-44.00	2412.00	2500	20230518	-56.52	965	20231031	12.64	2500	-56.52	20230518	965	12.64	20231031	2500	-56.52	20230518	965	12.64	20231031	0.65	N	079950	500	116 억	246647	N	N	N	N
144	20231205	100550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1087	-27	5	-2.42	11327799	10350	12.79	1117	1117	1080	1448	780	1114	1094.30	1.06	0	-2205	1168	1141	1117	1090	1066	1154	1103	116	334	500	710	1	1	23200000	252	-24.70	0.45	12	0.04	-44.00	2412.00	2500	20230518	-56.52	965	20231031	12.64	2500	-56.52	20230518	965	12.64	20231031	2500	-56.52	20230518	965	12.64	20231031	0.65	N	079950	500	116 억	246647	N	N	N	N
145	20231205	090548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1099	-15	5	-1.35	3658058	3289	4.06	1117	1117	1099	1448	780	1114	1112.16	1.06	0	-632	1168	1141	1117	1090	1066	1154	1103	116	334	500	710	1	1	23200000	255	-24.98	0.46	12	0.01	-44.00	2412.00	2500	20230518	-56.04	965	20231031	13.89	2500	-56.04	20230518	965	13.89	20231031	2500	-56.04	20230518	965	13.89	20231031	0.65	N	079950	500	116 억	246647	N	N	N	N
146	20231204	160548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1114	5	2	0.45	89699315	80545	62.37	1109	1144	1093	1441	777	1109	1113.65	1.09	0	-5371	1161	1135	1098	1072	1035	1148	1085	116	332	500	700	1	1	23200000	258	-25.32	0.46	12	0.35	-44.00	2412.00	2500	20230518	-55.44	965	20231031	15.44	2500	-55.44	20230518	965	15.44	20231031	2500	-55.44	20230518	965	15.44	20231031	0.64	N	079950	500	116 억	252018	N	N	N	N
147	20231204	150550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1112	3	2	0.27	87524178	78589	60.86	1109	1144	1093	1441	777	1109	1113.70	1.09	0	-3759	1161	1135	1098	1072	1035	1148	1085	116	332	500	700	1	1	23200000	258	-25.27	0.46	12	0.34	-44.00	2412.00	2500	20230518	-55.52	965	20231031	15.23	2500	-55.52	20230518	965	15.23	20231031	2500	-55.52	20230518	965	15.23	20231031	0.64	N	079950	500	116 억	252018	N	N	N	N
148	20231204	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1114	5	2	0.45	77776746	69807	54.06	1109	1144	1093	1441	777	1109	1114.17	1.09	0	-3025	1161	1135	1098	1072	1035	1148	1085	116	332	500	700	1	1	23200000	258	-25.32	0.46	12	0.30	-44.00	2412.00	2500	20230518	-55.44	965	20231031	15.44	2500	-55.44	20230518	965	15.44	20231031	2500	-55.44	20230518	965	15.44	20231031	0.64	N	079950	500	116 억	252018	N	N	N	N
149	20231204	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1113	4	2	0.36	59803867	53574	41.49	1109	1144	1093	1441	777	1109	1116.29	1.09	0	-2849	1161	1135	1098	1072	1035	1148	1085	116	332	500	700	1	1	23200000	258	-25.30	0.46	12	0.23	-44.00	2412.00	2500	20230518	-55.48	965	20231031	15.34	2500	-55.48	20230518	965	15.34	20231031	2500	-55.48	20230518	965	15.34	20231031	0.64	N	079950	500	116 억	252018	N	N	N	N
150	20231204	120544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1113	4	2	0.36	58260396	52184	40.41	1109	1144	1093	1441	777	1109	1116.44	1.09	0	-1928	1161	1135	1098	1072	1035	1148	1085	116	332	500	700	1	1	23200000	258	-25.30	0.46	12	0.22	-44.00	2412.00	2500	20230518	-55.48	965	20231031	15.34	2500	-55.48	20230518	965	15.34	20231031	2500	-55.48	20230518	965	15.34	20231031	0.64	N	079950	500	116 억	252018	N	N	N	N
151	20231204	110547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1118	9	2	0.81	57560209	51554	39.92	1109	1144	1093	1441	777	1109	1116.50	1.09	0	-1832	1161	1135	1098	1072	1035	1148	1085	116	332	500	700	1	1	23200000	259	-25.41	0.46	12	0.22	-44.00	2412.00	2500	20230518	-55.28	965	20231031	15.85	2500	-55.28	20230518	965	15.85	20231031	2500	-55.28	20230518	965	15.85	20231031	0.64	N	079950	500	116 억	252018	N	N	N	N
152	20231204	100545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1125	16	2	1.44	52436798	46969	36.37	1109	1144	1093	1441	777	1109	1116.41	1.09	0	-1971	1161	1135	1098	1072	1035	1148	1085	116	332	500	700	1	1	23200000	261	-25.57	0.47	12	0.20	-44.00	2412.00	2500	20230518	-55.00	965	20231031	16.58	2500	-55.00	20230518	965	16.58	20231031	2500	-55.00	20230518	965	16.58	20231031	0.64	N	079950	500	116 억	252018	N	N	N	N
153	20231204	090545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1098	-11	5	-0.99	12977437	11786	9.13	1109	1109	1093	1441	777	1109	1101.09	1.09	0	-579	1161	1135	1098	1072	1035	1148	1085	116	332	500	700	1	1	23200000	255	-24.95	0.46	12	0.05	-44.00	2412.00	2500	20230518	-56.08	965	20231031	13.78	2500	-56.08	20230518	965	13.78	20231031	2500	-56.08	20230518	965	13.78	20231031	0.64	N	079950	500	116 억	252018	N	N	N	N
154	20231201	160546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1109	38	2	3.55	141217678	129133	100.22	1070	1124	1061	1392	750	1071	1093.57	1.06	0	4698	1092	1081	1061	1050	1030	1086	1055	116	321	500	680	1	1	23200000	257	-25.20	0.46	12	0.56	-44.00	2412.00	2500	20230518	-55.64	965	20231031	14.92	2500	-55.64	20230518	965	14.92	20231031	2500	-55.64	20230518	965	14.92	20231031	0.63	N	079950	500	116 억	246158	N	N	N	N
155	20231201	150544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1108	37	2	3.45	134808764	123363	95.74	1070	1124	1061	1392	750	1071	1092.78	1.06	0	5409	1092	1081	1061	1050	1030	1086	1055	116	321	500	680	1	1	23200000	257	-25.18	0.46	12	0.53	-44.00	2412.00	2500	20230518	-55.68	965	20231031	14.82	2500	-55.68	20230518	965	14.82	20231031	2500	-55.68	20230518	965	14.82	20231031	0.63	N	079950	500	116 억	246158	N	N	N	N
156	20231201	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1110	39	2	3.64	123021388	112733	87.49	1070	1124	1061	1392	750	1071	1091.26	1.06	0	5600	1092	1081	1061	1050	1030	1086	1055	116	321	500	680	1	1	23200000	258	-25.23	0.46	12	0.49	-44.00	2412.00	2500	20230518	-55.60	965	20231031	15.03	2500	-55.60	20230518	965	15.03	20231031	2500	-55.60	20230518	965	15.03	20231031	0.63	N	079950	500	116 억	246158	N	N	N	N
157	20231201	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1107	36	2	3.36	117367224	107627	83.53	1070	1124	1061	1392	750	1071	1090.50	1.06	0	5780	1092	1081	1061	1050	1030	1086	1055	116	321	500	680	1	1	23200000	257	-25.16	0.46	12	0.46	-44.00	2412.00	2500	20230518	-55.72	965	20231031	14.72	2500	-55.72	20230518	965	14.72	20231031	2500	-55.72	20230518	965	14.72	20231031	0.63	N	079950	500	116 억	246158	N	N	N	N
158	20231201	120549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1112	41	2	3.83	113784557	104405	81.03	1070	1124	1061	1392	750	1071	1089.84	1.06	0	6116	1092	1081	1061	1050	1030	1086	1055	116	321	500	680	1	1	23200000	258	-25.27	0.46	12	0.45	-44.00	2412.00	2500	20230518	-55.52	965	20231031	15.23	2500	-55.52	20230518	965	15.23	20231031	2500	-55.52	20230518	965	15.23	20231031	0.63	N	079950	500	116 억	246158	N	N	N	N
159	20231201	110546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1123	52	2	4.86	98769564	90806	70.47	1070	1124	1061	1392	750	1071	1087.70	1.06	0	5110	1092	1081	1061	1050	1030	1086	1055	116	321	500	680	1	1	23200000	261	-25.52	0.47	12	0.39	-44.00	2412.00	2500	20230518	-55.08	965	20231031	16.37	2500	-55.08	20230518	965	16.37	20231031	2500	-55.08	20230518	965	16.37	20231031	0.63	N	079950	500	116 억	246158	N	N	N	N
160	20231201	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1089	18	2	1.68	35340375	32912	25.54	1070	1092	1061	1392	750	1071	1073.78	1.06	0	1432	1092	1081	1061	1050	1030	1086	1055	116	321	500	680	1	1	23200000	253	-24.75	0.45	12	0.14	-44.00	2412.00	2500	20230518	-56.44	965	20231031	12.85	2500	-56.44	20230518	965	12.85	20231031	2500	-56.44	20230518	965	12.85	20231031	0.63	N	079950	500	116 억	246158	N	N	N	N
161	20231201	090543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1061	-10	5	-0.93	3897561	3647	2.83	1070	1070	1061	1392	750	1071	1068.70	1.06	0	-138	1092	1081	1061	1050	1030	1086	1055	116	321	500	680	1	1	23200000	246	-24.11	0.44	12	0.02	-44.00	2412.00	2500	20230518	-57.56	965	20231031	9.95	2500	-57.56	20230518	965	9.95	20231031	2500	-57.56	20230518	965	9.95	20231031	0.63	N	079950	500	116 억	246158	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History