KissMeData/086670/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160743	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13460	-60	5	-0.44	276134010	20529	83.45	13560	13560	13390	17570	9470	13520	13450.86	0.74	-3534	-11442	13726	13622	13506	13402	13286	13565	13345	46	4050	500	9730	10	1	9125174	1228	8.19	1.16	12	0.22	1644.00	11634.00	17290	20230714	-22.15	12520	20231109	7.51	17290	-22.15	20230714	12520	7.51	20231109	17290	-22.15	20230714	12520	7.51	20231109	2.97	N	086670	500	45 억	67294	N	N	0	N	N
3	20231229	150738	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13460	-60	5	-0.44	276134010	20529	83.45	13560	13560	13390	17570	9470	13520	13450.86	0.74	-3534	-11442	13726	13622	13506	13402	13286	13565	13345	46	4050	500	9730	10	1	9125174	1228	8.19	1.16	12	0.22	1644.00	11634.00	17290	20230714	-22.15	12520	20231109	7.51	17290	-22.15	20230714	12520	7.51	20231109	17290	-22.15	20230714	12520	7.51	20231109	2.97	N	086670	500	45 억	67294	N	N	0	N	N
4	20231229	140738	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13460	-60	5	-0.44	276134010	20529	83.45	13560	13560	13390	17570	9470	13520	13450.86	0.74	-3534	-11442	13726	13622	13506	13402	13286	13565	13345	46	4050	500	9730	10	1	9125174	1228	8.19	1.16	12	0.22	1644.00	11634.00	17290	20230714	-22.15	12520	20231109	7.51	17290	-22.15	20230714	12520	7.51	20231109	17290	-22.15	20230714	12520	7.51	20231109	2.97	N	086670	500	45 억	67294	N	N	0	N	N
5	20231229	130738	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13460	-60	5	-0.44	276134010	20529	83.45	13560	13560	13390	17570	9470	13520	13450.86	0.74	-3534	-11442	13726	13622	13506	13402	13286	13565	13345	46	4050	500	9730	10	1	9125174	1228	8.19	1.16	12	0.22	1644.00	11634.00	17290	20230714	-22.15	12520	20231109	7.51	17290	-22.15	20230714	12520	7.51	20231109	17290	-22.15	20230714	12520	7.51	20231109	2.97	N	086670	500	45 억	67294	N	N	0	N	N
6	20231229	120740	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13460	-60	5	-0.44	276134010	20529	83.45	13560	13560	13390	17570	9470	13520	13450.86	0.74	-3534	-11442	13726	13622	13506	13402	13286	13565	13345	46	4050	500	9730	10	1	9125174	1228	8.19	1.16	12	0.22	1644.00	11634.00	17290	20230714	-22.15	12520	20231109	7.51	17290	-22.15	20230714	12520	7.51	20231109	17290	-22.15	20230714	12520	7.51	20231109	2.97	N	086670	500	45 억	67294	N	N	0	N	N
7	20231229	110707	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13460	-60	5	-0.44	276134010	20529	83.45	13560	13560	13390	17570	9470	13520	13450.86	0.74	-3534	-11442	13726	13622	13506	13402	13286	13565	13345	46	4050	500	9730	10	1	9125174	1228	8.19	1.16	12	0.22	1644.00	11634.00	17290	20230714	-22.15	12520	20231109	7.51	17290	-22.15	20230714	12520	7.51	20231109	17290	-22.15	20230714	12520	7.51	20231109	2.97	N	086670	500	45 억	67294	N	N	0	N	N
8	20231229	100713	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13460	-60	5	-0.44	276134010	20529	83.45	13560	13560	13390	17570	9470	13520	13450.86	0.74	-3534	-11442	13726	13622	13506	13402	13286	13565	13345	46	4050	500	9730	10	1	9125174	1228	8.19	1.16	12	0.22	1644.00	11634.00	17290	20230714	-22.15	12520	20231109	7.51	17290	-22.15	20230714	12520	7.51	20231109	17290	-22.15	20230714	12520	7.51	20231109	2.97	N	086670	500	45 억	67294	N	N	0	N	N
9	20231229	090714	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13460	-60	5	-0.44	276134010	20529	83.45	13560	13560	13390	17570	9470	13520	13450.86	0.74	-3534	-11442	13726	13622	13506	13402	13286	13565	13345	46	4050	500	9730	10	1	9125174	1228	8.19	1.16	12	0.22	1644.00	11634.00	17290	20230714	-22.15	12520	20231109	7.51	17290	-22.15	20230714	12520	7.51	20231109	17290	-22.15	20230714	12520	7.51	20231109	2.97	N	086670	500	45 억	67294	N	N	0	N	N
10	20231228	160706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13460	-60	5	-0.44	274734010	20425	83.03	13560	13560	13390	17570	9470	13520	13450.86	0.78	0	-11442	13726	13622	13506	13402	13286	13565	13345	46	4050	500	9730	10	1	9125174	1228	8.19	1.16	12	0.22	1644.00	11634.00	17290	20230714	-22.15	12520	20231109	7.51	17290	-22.15	20230714	12520	7.51	20231109	17290	-22.15	20230714	12520	7.51	20231109	2.97	N	086670	500	45 억	70828	N	N	0	N	N
11	20231228	150713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13430	-90	5	-0.67	248538990	18477	75.11	13560	13560	13390	17570	9470	13520	13451.26	0.78	0	-10366	13726	13622	13506	13402	13286	13565	13345	46	4050	500	9730	10	1	9125174	1226	8.17	1.15	12	0.20	1644.00	11634.00	17290	20230714	-22.33	12520	20231109	7.27	17290	-22.33	20230714	12520	7.27	20231109	17290	-22.33	20230714	12520	7.27	20231109	2.97	N	086670	500	45 억	70828	N	N	0	N	N
12	20231228	140705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13440	-80	5	-0.59	142355380	10588	43.04	13560	13560	13390	17570	9470	13520	13444.97	0.78	0	-7179	13726	13622	13506	13402	13286	13565	13345	46	4050	500	9730	10	1	9125174	1226	8.18	1.16	12	0.12	1644.00	11634.00	17290	20230714	-22.27	12520	20231109	7.35	17290	-22.27	20230714	12520	7.35	20231109	17290	-22.27	20230714	12520	7.35	20231109	2.97	N	086670	500	45 억	70828	N	N	0	N	N
13	20231228	130705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13440	-80	5	-0.59	128031030	9522	38.71	13560	13560	13390	17570	9470	13520	13445.81	0.78	0	-6294	13726	13622	13506	13402	13286	13565	13345	46	4050	500	9730	10	1	9125174	1226	8.18	1.16	12	0.10	1644.00	11634.00	17290	20230714	-22.27	12520	20231109	7.35	17290	-22.27	20230714	12520	7.35	20231109	17290	-22.27	20230714	12520	7.35	20231109	2.97	N	086670	500	45 억	70828	N	N	0	N	N
14	20231228	120708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13500	-20	5	-0.15	110194010	8196	33.32	13560	13560	13390	17570	9470	13520	13444.85	0.78	0	-5561	13726	13622	13506	13402	13286	13565	13345	46	4050	500	9730	10	1	9125174	1232	8.21	1.16	12	0.09	1644.00	11634.00	17290	20230714	-21.92	12520	20231109	7.83	17290	-21.92	20230714	12520	7.83	20231109	17290	-21.92	20230714	12520	7.83	20231109	2.97	N	086670	500	45 억	70828	N	N	0	N	N
15	20231228	110709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13480	-40	5	-0.30	49195650	3664	14.89	13560	13560	13400	17570	9470	13520	13426.76	0.78	0	-2100	13726	13622	13506	13402	13286	13565	13345	46	4050	500	9730	10	1	9125174	1230	8.20	1.16	12	0.04	1644.00	11634.00	17290	20230714	-22.04	12520	20231109	7.67	17290	-22.04	20230714	12520	7.67	20231109	17290	-22.04	20230714	12520	7.67	20231109	2.97	N	086670	500	45 억	70828	N	N	0	N	N
16	20231228	100705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13400	-120	5	-0.89	31479680	2344	9.53	13560	13560	13400	17570	9470	13520	13429.90	0.78	0	-1150	13726	13622	13506	13402	13286	13565	13345	46	4050	500	9730	10	1	9125174	1223	8.15	1.15	12	0.03	1644.00	11634.00	17290	20230714	-22.50	12520	20231109	7.03	17290	-22.50	20230714	12520	7.03	20231109	17290	-22.50	20230714	12520	7.03	20231109	2.97	N	086670	500	45 억	70828	N	N	0	N	N
17	20231228	090707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13410	-110	5	-0.81	3447560	257	1.04	13560	13560	13400	17570	9470	13520	13414.63	0.78	0	23	13726	13622	13506	13402	13286	13565	13345	46	4050	500	9730	10	1	9125174	1224	8.16	1.15	12	0.00	1644.00	11634.00	17290	20230714	-22.44	12520	20231109	7.11	17290	-22.44	20230714	12520	7.11	20231109	17290	-22.44	20230714	12520	7.11	20231109	2.97	N	086670	500	45 억	70828	N	N	0	N	N
18	20231227	160700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13520	-100	5	-0.73	330674050	24601	133.61	13610	13610	13390	17700	9540	13620	13441.49	0.78	0	-214	13806	13712	13606	13512	13406	13660	13460	46	4080	500	9800	10	1	9125174	1234	8.22	1.16	12	0.27	1644.00	11634.00	17290	20230714	-21.80	12520	20231109	7.99	17290	-21.80	20230714	12520	7.99	20231109	17290	-21.80	20230714	12520	7.99	20231109	2.95	N	086670	500	45 억	71042	N	N	0	N	N
19	20231227	150710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13420	-200	5	-1.47	293333610	21816	118.48	13610	13610	13390	17700	9540	13620	13445.80	0.78	0	-302	13806	13712	13606	13512	13406	13660	13460	46	4080	500	9800	10	1	9125174	1225	8.16	1.15	12	0.24	1644.00	11634.00	17290	20230714	-22.38	12520	20231109	7.19	17290	-22.38	20230714	12520	7.19	20231109	17290	-22.38	20230714	12520	7.19	20231109	2.95	N	086670	500	45 억	71042	N	N	0	N	N
20	20231227	140708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13400	-220	5	-1.62	282870830	21037	114.25	13610	13610	13390	17700	9540	13620	13446.35	0.78	0	-245	13806	13712	13606	13512	13406	13660	13460	46	4080	500	9800	10	1	9125174	1223	8.15	1.15	12	0.23	1644.00	11634.00	17290	20230714	-22.50	12520	20231109	7.03	17290	-22.50	20230714	12520	7.03	20231109	17290	-22.50	20230714	12520	7.03	20231109	2.95	N	086670	500	45 억	71042	N	N	0	N	N
21	20231227	130701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13450	-170	5	-1.25	175093810	13003	70.62	13610	13610	13440	17700	9540	13620	13465.65	0.78	0	-362	13806	13712	13606	13512	13406	13660	13460	46	4080	500	9800	10	1	9125174	1227	8.18	1.16	12	0.14	1644.00	11634.00	17290	20230714	-22.21	12520	20231109	7.43	17290	-22.21	20230714	12520	7.43	20231109	17290	-22.21	20230714	12520	7.43	20231109	2.95	N	086670	500	45 억	71042	N	N	0	N	N
22	20231227	120703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13470	-150	5	-1.10	76892510	5704	30.98	13610	13610	13460	17700	9540	13620	13480.45	0.78	0	-1081	13806	13712	13606	13512	13406	13660	13460	46	4080	500	9800	10	1	9125174	1229	8.19	1.16	12	0.06	1644.00	11634.00	17290	20230714	-22.09	12520	20231109	7.59	17290	-22.09	20230714	12520	7.59	20231109	17290	-22.09	20230714	12520	7.59	20231109	2.95	N	086670	500	45 억	71042	N	N	0	N	N
23	20231227	110707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13590	-30	5	-0.22	55357450	4107	22.30	13610	13610	13460	17700	9540	13620	13478.80	0.78	0	-1218	13806	13712	13606	13512	13406	13660	13460	46	4080	500	9800	10	1	9125174	1240	8.27	1.17	12	0.05	1644.00	11634.00	17290	20230714	-21.40	12520	20231109	8.55	17290	-21.40	20230714	12520	8.55	20231109	17290	-21.40	20230714	12520	8.55	20231109	2.95	N	086670	500	45 억	71042	N	N	0	N	N
24	20231227	100707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13550	-70	5	-0.51	53187510	3947	21.44	13610	13610	13460	17700	9540	13620	13475.43	0.78	0	-1218	13806	13712	13606	13512	13406	13660	13460	46	4080	500	9800	10	1	9125174	1236	8.24	1.16	12	0.04	1644.00	11634.00	17290	20230714	-21.63	12520	20231109	8.23	17290	-21.63	20230714	12520	8.23	20231109	17290	-21.63	20230714	12520	8.23	20231109	2.95	N	086670	500	45 억	71042	N	N	0	N	N
25	20231227	090709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13550	-70	5	-0.51	2347240	173	0.94	13610	13610	13490	17700	9540	13620	13567.86	0.78	0	-115	13806	13712	13606	13512	13406	13660	13460	46	4080	500	9800	10	1	9125174	1236	8.24	1.16	12	0.00	1644.00	11634.00	17290	20230714	-21.63	12520	20231109	8.23	17290	-21.63	20230714	12520	8.23	20231109	17290	-21.63	20230714	12520	8.23	20231109	2.95	N	086670	500	45 억	71042	N	N	0	N	N
26	20231226	160709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13620	-10	5	-0.07	250530310	18413	70.89	13700	13700	13500	17710	9550	13630	13606.15	0.81	0	-2367	13783	13706	13623	13546	13463	13665	13505	46	4080	500	9810	10	1	9125174	1243	8.28	1.17	12	0.20	1644.00	11634.00	17290	20230714	-21.23	12520	20231109	8.79	17290	-21.23	20230714	12520	8.79	20231109	17290	-21.23	20230714	12520	8.79	20231109	2.96	N	086670	500	45 억	74142	N	N	0	N	N
27	20231226	150705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13590	-40	5	-0.29	222972980	16389	63.10	13700	13700	13500	17710	9550	13630	13605.04	0.81	0	-1445	13783	13706	13623	13546	13463	13665	13505	46	4080	500	9810	10	1	9125174	1240	8.27	1.17	12	0.18	1644.00	11634.00	17290	20230714	-21.40	12520	20231109	8.55	17290	-21.40	20230714	12520	8.55	20231109	17290	-21.40	20230714	12520	8.55	20231109	2.96	N	086670	500	45 억	74142	N	N	0	N	N
28	20231226	140708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13600	-30	5	-0.22	184398140	13555	52.19	13700	13700	13500	17710	9550	13630	13603.70	0.81	0	-649	13783	13706	13623	13546	13463	13665	13505	46	4080	500	9810	10	1	9125174	1241	8.27	1.17	12	0.15	1644.00	11634.00	17290	20230714	-21.34	12520	20231109	8.63	17290	-21.34	20230714	12520	8.63	20231109	17290	-21.34	20230714	12520	8.63	20231109	2.96	N	086670	500	45 억	74142	N	N	0	N	N
29	20231226	130707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	40	2	0.29	111193300	8146	31.36	13700	13700	13610	17710	9550	13630	13650.05	0.81	0	-1264	13783	13706	13623	13546	13463	13665	13505	46	4080	500	9810	10	1	9125174	1247	8.32	1.18	12	0.09	1644.00	11634.00	17290	20230714	-20.94	12520	20231109	9.19	17290	-20.94	20230714	12520	9.19	20231109	17290	-20.94	20230714	12520	9.19	20231109	2.96	N	086670	500	45 억	74142	N	N	0	N	N
30	20231226	120706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13690	60	2	0.44	102248500	7492	28.85	13700	13700	13610	17710	9550	13630	13647.69	0.81	0	-1224	13783	13706	13623	13546	13463	13665	13505	46	4080	500	9810	10	1	9125174	1249	8.33	1.18	12	0.08	1644.00	11634.00	17290	20230714	-20.82	12520	20231109	9.35	17290	-20.82	20230714	12520	9.35	20231109	17290	-20.82	20230714	12520	9.35	20231109	2.96	N	086670	500	45 억	74142	N	N	0	N	N
31	20231226	110710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13690	60	2	0.44	90221150	6613	25.46	13700	13700	13610	17710	9550	13630	13643.00	0.81	0	-1190	13783	13706	13623	13546	13463	13665	13505	46	4080	500	9810	10	1	9125174	1249	8.33	1.18	12	0.07	1644.00	11634.00	17290	20230714	-20.82	12520	20231109	9.35	17290	-20.82	20230714	12520	9.35	20231109	17290	-20.82	20230714	12520	9.35	20231109	2.96	N	086670	500	45 억	74142	N	N	0	N	N
32	20231226	100706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	-20	5	-0.15	61621270	4522	17.41	13700	13700	13610	17710	9550	13630	13626.99	0.81	0	-1206	13783	13706	13623	13546	13463	13665	13505	46	4080	500	9810	10	1	9125174	1242	8.28	1.17	12	0.05	1644.00	11634.00	17290	20230714	-21.28	12520	20231109	8.71	17290	-21.28	20230714	12520	8.71	20231109	17290	-21.28	20230714	12520	8.71	20231109	2.96	N	086670	500	45 억	74142	N	N	0	N	N
33	20231226	090708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13690	60	2	0.44	10811660	792	3.05	13700	13700	13650	17710	9550	13630	13651.09	0.81	0	671	13783	13706	13623	13546	13463	13665	13505	46	4080	500	9810	10	1	9125174	1249	8.33	1.18	12	0.01	1644.00	11634.00	17290	20230714	-20.82	12520	20231109	9.35	17290	-20.82	20230714	12520	9.35	20231109	17290	-20.82	20230714	12520	9.35	20231109	2.96	N	086670	500	45 억	74142	N	N	0	N	N
34	20231222	160658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13630	10	2	0.07	353696600	25969	80.82	13700	13700	13540	17700	9540	13620	13619.94	0.84	0	-2382	13740	13680	13570	13510	13400	13710	13540	46	4080	500	9800	10	1	9125174	1244	8.29	1.17	12	0.28	1644.00	11634.00	17290	20230714	-21.17	12520	20231109	8.87	17290	-21.17	20230714	12520	8.87	20231109	17290	-21.17	20230714	12520	8.87	20231109	3.03	N	086670	500	45 억	76394	N	N	0	N	N
35	20231222	150655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13620	0	3	0.00	326923700	24004	74.70	13700	13700	13540	17700	9540	13620	13619.55	0.84	0	-1698	13740	13680	13570	13510	13400	13710	13540	46	4080	500	9800	10	1	9125174	1243	8.28	1.17	12	0.26	1644.00	11634.00	17290	20230714	-21.23	12520	20231109	8.79	17290	-21.23	20230714	12520	8.79	20231109	17290	-21.23	20230714	12520	8.79	20231109	3.03	N	086670	500	45 억	76394	N	N	0	N	N
36	20231222	140652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	50	2	0.37	231285790	16959	52.78	13700	13700	13540	17700	9540	13620	13637.94	0.84	0	-1665	13740	13680	13570	13510	13400	13710	13540	46	4080	500	9800	10	1	9125174	1247	8.32	1.18	12	0.19	1644.00	11634.00	17290	20230714	-20.94	12520	20231109	9.19	17290	-20.94	20230714	12520	9.19	20231109	17290	-20.94	20230714	12520	9.19	20231109	3.03	N	086670	500	45 억	76394	N	N	0	N	N
37	20231222	130655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13640	20	2	0.15	104685980	7698	23.96	13700	13700	13540	17700	9540	13620	13599.11	0.84	0	-789	13740	13680	13570	13510	13400	13710	13540	46	4080	500	9800	10	1	9125174	1245	8.30	1.17	12	0.08	1644.00	11634.00	17290	20230714	-21.11	12520	20231109	8.95	17290	-21.11	20230714	12520	8.95	20231109	17290	-21.11	20230714	12520	8.95	20231109	3.03	N	086670	500	45 억	76394	N	N	0	N	N
38	20231222	120653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13580	-40	5	-0.29	63406440	4670	14.53	13700	13700	13540	17700	9540	13620	13577.40	0.84	0	71	13740	13680	13570	13510	13400	13710	13540	46	4080	500	9800	10	1	9125174	1239	8.26	1.17	12	0.05	1644.00	11634.00	17290	20230714	-21.46	12520	20231109	8.47	17290	-21.46	20230714	12520	8.47	20231109	17290	-21.46	20230714	12520	8.47	20231109	3.03	N	086670	500	45 억	76394	N	N	0	N	N
39	20231222	110653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13640	20	2	0.15	59034360	4348	13.53	13700	13700	13540	17700	9540	13620	13577.36	0.84	0	355	13740	13680	13570	13510	13400	13710	13540	46	4080	500	9800	10	1	9125174	1245	8.30	1.17	12	0.05	1644.00	11634.00	17290	20230714	-21.11	12520	20231109	8.95	17290	-21.11	20230714	12520	8.95	20231109	17290	-21.11	20230714	12520	8.95	20231109	3.03	N	086670	500	45 억	76394	N	N	0	N	N
40	20231222	100651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13650	30	2	0.22	16791220	1235	3.84	13700	13700	13540	17700	9540	13620	13596.13	0.84	0	-575	13740	13680	13570	13510	13400	13710	13540	46	4080	500	9800	10	1	9125174	1246	8.30	1.17	12	0.01	1644.00	11634.00	17290	20230714	-21.05	12520	20231109	9.03	17290	-21.05	20230714	12520	9.03	20231109	17290	-21.05	20230714	12520	9.03	20231109	3.03	N	086670	500	45 억	76394	N	N	0	N	N
41	20231222	090653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	-10	5	-0.07	1257910	92	0.29	13700	13700	13610	17700	9540	13620	13672.93	0.84	0	-16	13740	13680	13570	13510	13400	13710	13540	46	4080	500	9800	10	1	9125174	1242	8.28	1.17	12	0.00	1644.00	11634.00	17290	20230714	-21.28	12520	20231109	8.71	17290	-21.28	20230714	12520	8.71	20231109	17290	-21.28	20230714	12520	8.71	20231109	3.03	N	086670	500	45 억	76394	N	N	0	N	N
42	20231221	160649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13620	30	2	0.22	435527230	32132	114.52	13510	13630	13460	17660	9520	13590	13552.27	0.90	0	-5548	13770	13680	13570	13480	13370	13725	13525	46	4070	500	9780	10	1	9125174	1243	8.28	1.17	12	0.35	1644.00	11634.00	17290	20230714	-21.23	12520	20231109	8.79	17290	-21.23	20230714	12520	8.79	20231109	17290	-21.23	20230714	12520	8.79	20231109	3.04	N	086670	500	45 억	81942	N	N	0	N	N
43	20231221	150651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13620	30	2	0.22	411733460	30385	108.29	13510	13630	13460	17660	9520	13590	13550.55	0.90	0	-5305	13770	13680	13570	13480	13370	13725	13525	46	4070	500	9780	10	1	9125174	1243	8.28	1.17	12	0.33	1644.00	11634.00	17290	20230714	-21.23	12520	20231109	8.79	17290	-21.23	20230714	12520	8.79	20231109	17290	-21.23	20230714	12520	8.79	20231109	3.04	N	086670	500	45 억	81942	N	N	0	N	N
44	20231221	140650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13530	-60	5	-0.44	369610720	27290	97.26	13510	13620	13460	17660	9520	13590	13543.82	0.90	0	-4932	13770	13680	13570	13480	13370	13725	13525	46	4070	500	9780	10	1	9125174	1235	8.23	1.16	12	0.30	1644.00	11634.00	17290	20230714	-21.75	12520	20231109	8.07	17290	-21.75	20230714	12520	8.07	20231109	17290	-21.75	20230714	12520	8.07	20231109	3.04	N	086670	500	45 억	81942	N	N	0	N	N
45	20231221	130649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13600	10	2	0.07	363897630	26868	95.76	13510	13620	13460	17660	9520	13590	13543.90	0.90	0	-4683	13770	13680	13570	13480	13370	13725	13525	46	4070	500	9780	10	1	9125174	1241	8.27	1.17	12	0.29	1644.00	11634.00	17290	20230714	-21.34	12520	20231109	8.63	17290	-21.34	20230714	12520	8.63	20231109	17290	-21.34	20230714	12520	8.63	20231109	3.04	N	086670	500	45 억	81942	N	N	0	N	N
46	20231221	120653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	20	2	0.15	361594180	26698	95.15	13510	13620	13460	17660	9520	13590	13543.87	0.90	0	-4676	13770	13680	13570	13480	13370	13725	13525	46	4070	500	9780	10	1	9125174	1242	8.28	1.17	12	0.29	1644.00	11634.00	17290	20230714	-21.28	12520	20231109	8.71	17290	-21.28	20230714	12520	8.71	20231109	17290	-21.28	20230714	12520	8.71	20231109	3.04	N	086670	500	45 억	81942	N	N	0	N	N
47	20231221	110653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13600	10	2	0.07	342855120	25321	90.25	13510	13620	13460	17660	9520	13590	13540.35	0.90	0	-4611	13770	13680	13570	13480	13370	13725	13525	46	4070	500	9780	10	1	9125174	1241	8.27	1.17	12	0.28	1644.00	11634.00	17290	20230714	-21.34	12520	20231109	8.63	17290	-21.34	20230714	12520	8.63	20231109	17290	-21.34	20230714	12520	8.63	20231109	3.04	N	086670	500	45 억	81942	N	N	0	N	N
48	20231221	100650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13560	-30	5	-0.22	67683300	5017	17.88	13510	13580	13460	17660	9520	13590	13490.79	0.90	0	-2087	13770	13680	13570	13480	13370	13725	13525	46	4070	500	9780	10	1	9125174	1237	8.25	1.17	12	0.05	1644.00	11634.00	17290	20230714	-21.57	12520	20231109	8.31	17290	-21.57	20230714	12520	8.31	20231109	17290	-21.57	20230714	12520	8.31	20231109	3.04	N	086670	500	45 억	81942	N	N	0	N	N
49	20231221	090651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13510	-80	5	-0.59	39929390	2963	10.56	13510	13510	13460	17660	9520	13590	13476.00	0.90	0	-2525	13770	13680	13570	13480	13370	13725	13525	46	4070	500	9780	10	1	9125174	1233	8.22	1.16	12	0.03	1644.00	11634.00	17290	20230714	-21.86	12520	20231109	7.91	17290	-21.86	20230714	12520	7.91	20231109	17290	-21.86	20230714	12520	7.91	20231109	3.04	N	086670	500	45 억	81942	N	N	0	N	N
50	20231220	160652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13590	110	2	0.82	380054620	28056	219.48	13540	13660	13460	17520	9440	13480	13545.94	0.89	0	416	13606	13542	13466	13402	13326	13575	13435	46	4040	500	9700	10	1	9125174	1240	8.27	1.17	12	0.31	1644.00	11634.00	17290	20230714	-21.40	12520	20231109	8.55	17290	-21.40	20230714	12520	8.55	20231109	17290	-21.40	20230714	12520	8.55	20231109	3.05	N	086670	500	45 억	80953	N	N	0	N	N
51	20231220	150727	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13590	110	2	0.82	348383140	25723	201.23	13540	13660	13460	17520	9440	13480	13543.64	0.89	0	636	13606	13542	13466	13402	13326	13575	13435	46	4040	500	9700	10	1	9125174	1240	8.27	1.17	12	0.28	1644.00	11634.00	17290	20230714	-21.40	12520	20231109	8.55	17290	-21.40	20230714	12520	8.55	20231109	17290	-21.40	20230714	12520	8.55	20231109	3.05	N	086670	500	45 억	80953	N	N	0	N	N
52	20231220	140735	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13660	180	2	1.34	279558620	20651	161.55	13540	13660	13460	17520	9440	13480	13537.29	0.89	0	1090	13606	13542	13466	13402	13326	13575	13435	46	4040	500	9700	10	1	9125174	1246	8.31	1.17	12	0.23	1644.00	11634.00	17290	20230714	-20.99	12520	20231109	9.11	17290	-20.99	20230714	12520	9.11	20231109	17290	-20.99	20230714	12520	9.11	20231109	3.05	N	086670	500	45 억	80953	N	N	0	N	N
53	20231220	130730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13570	90	2	0.67	198565150	14693	114.94	13540	13580	13460	17520	9440	13480	13514.27	0.89	0	983	13606	13542	13466	13402	13326	13575	13435	46	4040	500	9700	10	1	9125174	1238	8.25	1.17	12	0.16	1644.00	11634.00	17290	20230714	-21.52	12520	20231109	8.39	17290	-21.52	20230714	12520	8.39	20231109	17290	-21.52	20230714	12520	8.39	20231109	3.05	N	086670	500	45 억	80953	N	N	0	N	N
54	20231220	120648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13560	80	2	0.59	158877160	11764	92.03	13540	13570	13460	17520	9440	13480	13505.37	0.89	0	585	13606	13542	13466	13402	13326	13575	13435	46	4040	500	9700	10	1	9125174	1237	8.25	1.17	12	0.13	1644.00	11634.00	17290	20230714	-21.57	12520	20231109	8.31	17290	-21.57	20230714	12520	8.31	20231109	17290	-21.57	20230714	12520	8.31	20231109	3.05	N	086670	500	45 억	80953	N	N	0	N	N
55	20231220	110651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13530	50	2	0.37	112768490	8358	65.38	13540	13550	13460	17520	9440	13480	13492.28	0.89	0	-181	13606	13542	13466	13402	13326	13575	13435	46	4040	500	9700	10	1	9125174	1235	8.23	1.16	12	0.09	1644.00	11634.00	17290	20230714	-21.75	12520	20231109	8.07	17290	-21.75	20230714	12520	8.07	20231109	17290	-21.75	20230714	12520	8.07	20231109	3.05	N	086670	500	45 억	80953	N	N	0	N	N
56	20231220	100650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13520	40	2	0.30	30660210	2273	17.78	13540	13550	13470	17520	9440	13480	13488.87	0.89	0	99	13606	13542	13466	13402	13326	13575	13435	46	4040	500	9700	10	1	9125174	1234	8.22	1.16	12	0.02	1644.00	11634.00	17290	20230714	-21.80	12520	20231109	7.99	17290	-21.80	20230714	12520	7.99	20231109	17290	-21.80	20230714	12520	7.99	20231109	3.05	N	086670	500	45 억	80953	N	N	0	N	N
57	20231220	090650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13540	60	2	0.45	3004380	222	1.74	13540	13550	13480	17520	9440	13480	13533.24	0.89	0	-72	13606	13542	13466	13402	13326	13575	13435	46	4040	500	9700	10	1	9125174	1236	8.24	1.16	12	0.00	1644.00	11634.00	17290	20230714	-21.69	12520	20231109	8.15	17290	-21.69	20230714	12520	8.15	20231109	17290	-21.69	20230714	12520	8.15	20231109	3.05	N	086670	500	45 억	80953	N	N	0	N	N
58	20231219	160649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13480	40	2	0.30	172345020	12783	88.30	13430	13530	13390	17470	9410	13440	13482.36	0.87	0	1952	13673	13556	13383	13266	13093	13615	13325	46	4030	500	9670	10	1	9125174	1230	8.20	1.16	12	0.14	1644.00	11634.00	17290	20230714	-22.04	12520	20231109	7.67	17290	-22.04	20230714	12520	7.67	20231109	17290	-22.04	20230714	12520	7.67	20231109	3.08	N	086670	500	45 억	78983	N	N	0	N	N
59	20231219	150652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13480	40	2	0.30	167328310	12411	85.73	13430	13530	13390	17470	9410	13440	13482.26	0.87	0	2009	13673	13556	13383	13266	13093	13615	13325	46	4030	500	9670	10	1	9125174	1230	8.20	1.16	12	0.14	1644.00	11634.00	17290	20230714	-22.04	12520	20231109	7.67	17290	-22.04	20230714	12520	7.67	20231109	17290	-22.04	20230714	12520	7.67	20231109	3.08	N	086670	500	45 억	78983	N	N	0	N	N
60	20231219	140648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13500	60	2	0.45	135120220	10024	69.24	13430	13530	13390	17470	9410	13440	13479.67	0.87	0	1960	13673	13556	13383	13266	13093	13615	13325	46	4030	500	9670	10	1	9125174	1232	8.21	1.16	12	0.11	1644.00	11634.00	17290	20230714	-21.92	12520	20231109	7.83	17290	-21.92	20230714	12520	7.83	20231109	17290	-21.92	20230714	12520	7.83	20231109	3.08	N	086670	500	45 억	78983	N	N	0	N	N
61	20231219	130652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13490	50	2	0.37	115724000	8587	59.31	13430	13530	13390	17470	9410	13440	13476.65	0.87	0	1776	13673	13556	13383	13266	13093	13615	13325	46	4030	500	9670	10	1	9125174	1231	8.21	1.16	12	0.09	1644.00	11634.00	17290	20230714	-21.98	12520	20231109	7.75	17290	-21.98	20230714	12520	7.75	20231109	17290	-21.98	20230714	12520	7.75	20231109	3.08	N	086670	500	45 억	78983	N	N	0	N	N
62	20231219	120652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13520	80	2	0.60	87495990	6497	44.88	13430	13530	13390	17470	9410	13440	13467.14	0.87	0	1626	13673	13556	13383	13266	13093	13615	13325	46	4030	500	9670	10	1	9125174	1234	8.22	1.16	12	0.07	1644.00	11634.00	17290	20230714	-21.80	12520	20231109	7.99	17290	-21.80	20230714	12520	7.99	20231109	17290	-21.80	20230714	12520	7.99	20231109	3.08	N	086670	500	45 억	78983	N	N	0	N	N
63	20231219	110650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13480	40	2	0.30	71468480	5310	36.68	13430	13530	13390	17470	9410	13440	13459.22	0.87	0	1629	13673	13556	13383	13266	13093	13615	13325	46	4030	500	9670	10	1	9125174	1230	8.20	1.16	12	0.06	1644.00	11634.00	17290	20230714	-22.04	12520	20231109	7.67	17290	-22.04	20230714	12520	7.67	20231109	17290	-22.04	20230714	12520	7.67	20231109	3.08	N	086670	500	45 억	78983	N	N	0	N	N
64	20231219	100650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13430	-10	5	-0.07	44323700	3295	22.76	13430	13530	13390	17470	9410	13440	13451.81	0.87	0	1538	13673	13556	13383	13266	13093	13615	13325	46	4030	500	9670	10	1	9125174	1226	8.17	1.15	12	0.04	1644.00	11634.00	17290	20230714	-22.33	12520	20231109	7.27	17290	-22.33	20230714	12520	7.27	20231109	17290	-22.33	20230714	12520	7.27	20231109	3.08	N	086670	500	45 억	78983	N	N	0	N	N
65	20231219	090647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13500	60	2	0.45	23791160	1768	12.21	13430	13500	13400	17470	9410	13440	13456.54	0.87	0	1569	13673	13556	13383	13266	13093	13615	13325	46	4030	500	9670	10	1	9125174	1232	8.21	1.16	12	0.02	1644.00	11634.00	17290	20230714	-21.92	12520	20231109	7.83	17290	-21.92	20230714	12520	7.83	20231109	17290	-21.92	20230714	12520	7.83	20231109	3.08	N	086670	500	45 억	78983	N	N	0	N	N
66	20231218	160647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13440	50	2	0.37	193512330	14472	51.47	13390	13500	13210	17400	9380	13390	13371.50	0.84	0	2456	13550	13470	13340	13260	13130	13510	13300	46	4010	500	9640	10	1	9125174	1226	8.18	1.16	12	0.16	1644.00	11634.00	17290	20230714	-22.27	12520	20231109	7.35	17290	-22.27	20230714	12520	7.35	20231109	17290	-22.27	20230714	12520	7.35	20231109	3.07	N	086670	500	45 억	76513	N	N	0	N	N
67	20231218	150649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13410	20	2	0.15	183804080	13748	48.90	13390	13500	13210	17400	9380	13390	13369.51	0.84	0	2326	13550	13470	13340	13260	13130	13510	13300	46	4010	500	9640	10	1	9125174	1224	8.16	1.15	12	0.15	1644.00	11634.00	17290	20230714	-22.44	12520	20231109	7.11	17290	-22.44	20230714	12520	7.11	20231109	17290	-22.44	20230714	12520	7.11	20231109	3.07	N	086670	500	45 억	76513	N	N	0	N	N
68	20231218	140645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13400	10	2	0.07	133539510	10015	35.62	13390	13430	13210	17400	9380	13390	13333.95	0.84	0	883	13550	13470	13340	13260	13130	13510	13300	46	4010	500	9640	10	1	9125174	1223	8.15	1.15	12	0.11	1644.00	11634.00	17290	20230714	-22.50	12520	20231109	7.03	17290	-22.50	20230714	12520	7.03	20231109	17290	-22.50	20230714	12520	7.03	20231109	3.07	N	086670	500	45 억	76513	N	N	0	N	N
69	20231218	130646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13390	0	3	0.00	112175310	8421	29.95	13390	13400	13210	17400	9380	13390	13320.90	0.84	0	-230	13550	13470	13340	13260	13130	13510	13300	46	4010	500	9640	10	1	9125174	1222	8.14	1.15	12	0.09	1644.00	11634.00	17290	20230714	-22.56	12520	20231109	6.95	17290	-22.56	20230714	12520	6.95	20231109	17290	-22.56	20230714	12520	6.95	20231109	3.07	N	086670	500	45 억	76513	N	N	0	N	N
70	20231218	120641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13300	-90	5	-0.67	67675250	5092	18.11	13390	13390	13210	17400	9380	13390	13290.50	0.84	0	-97	13550	13470	13340	13260	13130	13510	13300	46	4010	500	9640	10	1	9125174	1214	8.09	1.14	12	0.06	1644.00	11634.00	17290	20230714	-23.08	12520	20231109	6.23	17290	-23.08	20230714	12520	6.23	20231109	17290	-23.08	20230714	12520	6.23	20231109	3.07	N	086670	500	45 억	76513	N	N	0	N	N
71	20231218	110645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13280	-110	5	-0.82	34431910	2593	9.22	13390	13390	13210	17400	9380	13390	13278.79	0.84	0	-421	13550	13470	13340	13260	13130	13510	13300	46	4010	500	9640	10	1	9125174	1212	8.08	1.14	12	0.03	1644.00	11634.00	17290	20230714	-23.19	12520	20231109	6.07	17290	-23.19	20230714	12520	6.07	20231109	17290	-23.19	20230714	12520	6.07	20231109	3.07	N	086670	500	45 억	76513	N	N	0	N	N
72	20231218	100643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13280	-110	5	-0.82	23204640	1748	6.22	13390	13390	13210	17400	9380	13390	13274.97	0.84	0	-367	13550	13470	13340	13260	13130	13510	13300	46	4010	500	9640	10	1	9125174	1212	8.08	1.14	12	0.02	1644.00	11634.00	17290	20230714	-23.19	12520	20231109	6.07	17290	-23.19	20230714	12520	6.07	20231109	17290	-23.19	20230714	12520	6.07	20231109	3.07	N	086670	500	45 억	76513	N	N	0	N	N
73	20231218	090641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13340	-50	5	-0.37	1682440	126	0.45	13390	13390	13340	17400	9380	13390	13352.70	0.84	0	-5	13550	13470	13340	13260	13130	13510	13300	46	4010	500	9640	10	1	9125174	1217	8.11	1.15	12	0.00	1644.00	11634.00	17290	20230714	-22.85	12520	20231109	6.55	17290	-22.85	20230714	12520	6.55	20231109	17290	-22.85	20230714	12520	6.55	20231109	3.07	N	086670	500	45 억	76513	N	N	0	N	N
74	20231215	160643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13390	90	2	0.68	373027600	27994	142.96	13300	13420	13210	17290	9310	13300	13325.27	0.79	0	-3496	13506	13402	13276	13172	13046	13415	13185	46	3990	500	9570	10	1	9125174	1222	8.14	1.15	12	0.31	1644.00	11634.00	17290	20230714	-22.56	12520	20231109	6.95	17290	-22.56	20230714	12520	6.95	20231109	17290	-22.56	20230714	12520	6.95	20231109	3.11	N	086670	500	45 억	71799	N	N	0	N	N
75	20231215	150646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13330	30	2	0.23	322264780	24174	123.45	13300	13420	13210	17290	9310	13300	13331.05	0.79	0	-2368	13506	13402	13276	13172	13046	13415	13185	46	3990	500	9570	10	1	9125174	1216	8.11	1.15	12	0.26	1644.00	11634.00	17290	20230714	-22.90	12520	20231109	6.47	17290	-22.90	20230714	12520	6.47	20231109	17290	-22.90	20230714	12520	6.47	20231109	3.11	N	086670	500	45 억	71799	N	N	0	N	N
76	20231215	140646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13340	40	2	0.30	160863850	12037	61.47	13300	13420	13220	17290	9310	13300	13364.11	0.79	0	1996	13506	13402	13276	13172	13046	13415	13185	46	3990	500	9570	10	1	9125174	1217	8.11	1.15	12	0.13	1644.00	11634.00	17290	20230714	-22.85	12520	20231109	6.55	17290	-22.85	20230714	12520	6.55	20231109	17290	-22.85	20230714	12520	6.55	20231109	3.11	N	086670	500	45 억	71799	N	N	0	N	N
77	20231215	130641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13400	100	2	0.75	143848160	10760	54.95	13300	13420	13220	17290	9310	13300	13368.79	0.79	0	1763	13506	13402	13276	13172	13046	13415	13185	46	3990	500	9570	10	1	9125174	1223	8.15	1.15	12	0.12	1644.00	11634.00	17290	20230714	-22.50	12520	20231109	7.03	17290	-22.50	20230714	12520	7.03	20231109	17290	-22.50	20230714	12520	7.03	20231109	3.11	N	086670	500	45 억	71799	N	N	0	N	N
78	20231215	120642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13360	60	2	0.45	92919370	6952	35.50	13300	13420	13220	17290	9310	13300	13365.85	0.79	0	2124	13506	13402	13276	13172	13046	13415	13185	46	3990	500	9570	10	1	9125174	1219	8.13	1.15	12	0.08	1644.00	11634.00	17290	20230714	-22.73	12520	20231109	6.71	17290	-22.73	20230714	12520	6.71	20231109	17290	-22.73	20230714	12520	6.71	20231109	3.11	N	086670	500	45 억	71799	N	N	0	N	N
79	20231215	110638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13390	90	2	0.68	71205680	5331	27.22	13300	13400	13220	17290	9310	13300	13356.91	0.79	0	1793	13506	13402	13276	13172	13046	13415	13185	46	3990	500	9570	10	1	9125174	1222	8.14	1.15	12	0.06	1644.00	11634.00	17290	20230714	-22.56	12520	20231109	6.95	17290	-22.56	20230714	12520	6.95	20231109	17290	-22.56	20230714	12520	6.95	20231109	3.11	N	086670	500	45 억	71799	N	N	0	N	N
80	20231215	100643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13350	50	2	0.38	16156050	1214	6.20	13300	13350	13220	17290	9310	13300	13308.11	0.79	0	667	13506	13402	13276	13172	13046	13415	13185	46	3990	500	9570	10	1	9125174	1218	8.12	1.15	12	0.01	1644.00	11634.00	17290	20230714	-22.79	12520	20231109	6.63	17290	-22.79	20230714	12520	6.63	20231109	17290	-22.79	20230714	12520	6.63	20231109	3.11	N	086670	500	45 억	71799	N	N	0	N	N
81	20231215	090644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13310	10	2	0.08	1556910	117	0.60	13300	13310	13300	17290	9310	13300	13306.92	0.79	0	-27	13506	13402	13276	13172	13046	13415	13185	46	3990	500	9570	10	1	9125174	1215	8.10	1.14	12	0.00	1644.00	11634.00	17290	20230714	-23.02	12520	20231109	6.31	17290	-23.02	20230714	12520	6.31	20231109	17290	-23.02	20230714	12520	6.31	20231109	3.11	N	086670	500	45 억	71799	N	N	0	N	N
82	20231214	160640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13300	-40	5	-0.30	259037580	19582	90.36	13300	13380	13150	17340	9340	13340	13228.33	0.86	0	-6588	13526	13432	13296	13202	13066	13365	13135	46	4000	500	9600	10	1	9125174	1214	8.09	1.14	12	0.21	1644.00	11634.00	17290	20230714	-23.08	12520	20231109	6.23	17290	-23.08	20230714	12520	6.23	20231109	17290	-23.08	20230714	12520	6.23	20231109	3.19	N	086670	500	45 억	78392	N	N	0	N	N
83	20231214	150702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13250	-90	5	-0.67	245836260	18589	85.77	13300	13380	13150	17340	9340	13340	13224.82	0.86	0	-6729	13526	13432	13296	13202	13066	13365	13135	46	4000	500	9600	10	1	9125174	1209	8.06	1.14	12	0.20	1644.00	11634.00	17290	20230714	-23.37	12520	20231109	5.83	17290	-23.37	20230714	12520	5.83	20231109	17290	-23.37	20230714	12520	5.83	20231109	3.19	N	086670	500	45 억	78392	N	N	0	N	N
84	20231214	140647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13290	-50	5	-0.37	202695660	15338	70.77	13300	13380	13150	17340	9340	13340	13215.26	0.86	0	-6510	13526	13432	13296	13202	13066	13365	13135	46	4000	500	9600	10	1	9125174	1213	8.08	1.14	12	0.17	1644.00	11634.00	17290	20230714	-23.13	12520	20231109	6.15	17290	-23.13	20230714	12520	6.15	20231109	17290	-23.13	20230714	12520	6.15	20231109	3.19	N	086670	500	45 억	78392	N	N	0	N	N
85	20231214	130658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13170	-170	5	-1.27	178020610	13470	62.15	13300	13380	13150	17340	9340	13340	13216.08	0.86	0	-6918	13526	13432	13296	13202	13066	13365	13135	46	4000	500	9600	10	1	9125174	1202	8.01	1.13	12	0.15	1644.00	11634.00	17290	20230714	-23.83	12520	20231109	5.19	17290	-23.83	20230714	12520	5.19	20231109	17290	-23.83	20230714	12520	5.19	20231109	3.19	N	086670	500	45 억	78392	N	N	0	N	N
86	20231214	120710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13170	-170	5	-1.27	160997080	12178	56.19	13300	13380	13150	17340	9340	13340	13220.32	0.86	0	-7106	13526	13432	13296	13202	13066	13365	13135	46	4000	500	9600	10	1	9125174	1202	8.01	1.13	12	0.13	1644.00	11634.00	17290	20230714	-23.83	12520	20231109	5.19	17290	-23.83	20230714	12520	5.19	20231109	17290	-23.83	20230714	12520	5.19	20231109	3.19	N	086670	500	45 억	78392	N	N	0	N	N
87	20231214	110641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13170	-170	5	-1.27	135232940	10222	47.17	13300	13380	13150	17340	9340	13340	13229.60	0.86	0	-6726	13526	13432	13296	13202	13066	13365	13135	46	4000	500	9600	10	1	9125174	1202	8.01	1.13	12	0.11	1644.00	11634.00	17290	20230714	-23.83	12520	20231109	5.19	17290	-23.83	20230714	12520	5.19	20231109	17290	-23.83	20230714	12520	5.19	20231109	3.19	N	086670	500	45 억	78392	N	N	0	N	N
88	20231214	100634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13240	-100	5	-0.75	70557040	5320	24.55	13300	13380	13220	17340	9340	13340	13262.60	0.86	0	-3623	13526	13432	13296	13202	13066	13365	13135	46	4000	500	9600	10	1	9125174	1208	8.05	1.14	12	0.06	1644.00	11634.00	17290	20230714	-23.42	12520	20231109	5.75	17290	-23.42	20230714	12520	5.75	20231109	17290	-23.42	20230714	12520	5.75	20231109	3.19	N	086670	500	45 억	78392	N	N	0	N	N
89	20231214	090614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13380	40	2	0.30	947770	71	0.33	13300	13380	13290	17340	9340	13340	13348.87	0.86	0	-25	13526	13432	13296	13202	13066	13365	13135	46	4000	500	9600	10	1	9125174	1221	8.14	1.15	12	0.00	1644.00	11634.00	17290	20230714	-22.61	12520	20231109	6.87	17290	-22.61	20230714	12520	6.87	20231109	17290	-22.61	20230714	12520	6.87	20231109	3.19	N	086670	500	45 억	78392	N	N	0	N	N
90	20231213	160638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13340	-60	5	-0.45	286313690	21672	91.78	13390	13390	13160	17420	9380	13400	13211.23	0.86	0	127	13660	13530	13340	13210	13020	13595	13275	46	4020	500	9640	10	1	9125174	1217	8.11	1.15	12	0.24	1644.00	11634.00	17290	20230714	-22.85	12520	20231109	6.55	17290	-22.85	20230714	12520	6.55	20231109	17290	-22.85	20230714	12520	6.55	20231109	3.24	N	086670	500	45 억	78244	N	N	0	N	N
91	20231213	150653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13200	-200	5	-1.49	277452140	21006	88.96	13390	13390	13160	17420	9380	13400	13208.23	0.86	0	320	13660	13530	13340	13210	13020	13595	13275	46	4020	500	9640	10	1	9125174	1205	8.03	1.13	12	0.23	1644.00	11634.00	17290	20230714	-23.66	12520	20231109	5.43	17290	-23.66	20230714	12520	5.43	20231109	17290	-23.66	20230714	12520	5.43	20231109	3.24	N	086670	500	45 억	78244	N	N	0	N	N
92	20231213	140651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13180	-220	5	-1.64	227970890	17250	73.05	13390	13390	13170	17420	9380	13400	13215.70	0.86	0	-286	13660	13530	13340	13210	13020	13595	13275	46	4020	500	9640	10	1	9125174	1203	8.02	1.13	12	0.19	1644.00	11634.00	17290	20230714	-23.77	12520	20231109	5.27	17290	-23.77	20230714	12520	5.27	20231109	17290	-23.77	20230714	12520	5.27	20231109	3.24	N	086670	500	45 억	78244	N	N	0	N	N
93	20231213	130653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13190	-210	5	-1.57	196279850	14846	62.87	13390	13390	13180	17420	9380	13400	13221.06	0.86	0	933	13660	13530	13340	13210	13020	13595	13275	46	4020	500	9640	10	1	9125174	1204	8.02	1.13	12	0.16	1644.00	11634.00	17290	20230714	-23.71	12520	20231109	5.35	17290	-23.71	20230714	12520	5.35	20231109	17290	-23.71	20230714	12520	5.35	20231109	3.24	N	086670	500	45 억	78244	N	N	0	N	N
94	20231213	120650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13190	-210	5	-1.57	180881160	13679	57.93	13390	13390	13180	17420	9380	13400	13223.27	0.86	0	1019	13660	13530	13340	13210	13020	13595	13275	46	4020	500	9640	10	1	9125174	1204	8.02	1.13	12	0.15	1644.00	11634.00	17290	20230714	-23.71	12520	20231109	5.35	17290	-23.71	20230714	12520	5.35	20231109	17290	-23.71	20230714	12520	5.35	20231109	3.24	N	086670	500	45 억	78244	N	N	0	N	N
95	20231213	110652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13260	-140	5	-1.04	130355100	9852	41.72	13390	13390	13200	17420	9380	13400	13231.33	0.86	0	1079	13660	13530	13340	13210	13020	13595	13275	46	4020	500	9640	10	1	9125174	1210	8.07	1.14	12	0.11	1644.00	11634.00	17290	20230714	-23.31	12520	20231109	5.91	17290	-23.31	20230714	12520	5.91	20231109	17290	-23.31	20230714	12520	5.91	20231109	3.24	N	086670	500	45 억	78244	N	N	0	N	N
96	20231213	100654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13280	-120	5	-0.90	23242850	1752	7.42	13390	13390	13220	17420	9380	13400	13266.47	0.86	0	-346	13660	13530	13340	13210	13020	13595	13275	46	4020	500	9640	10	1	9125174	1212	8.08	1.14	12	0.02	1644.00	11634.00	17290	20230714	-23.19	12520	20231109	6.07	17290	-23.19	20230714	12520	6.07	20231109	17290	-23.19	20230714	12520	6.07	20231109	3.24	N	086670	500	45 억	78244	N	N	0	N	N
97	20231213	090646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13230	-170	5	-1.27	4098830	309	1.31	13390	13390	13220	17420	9380	13400	13264.82	0.86	0	-75	13660	13530	13340	13210	13020	13595	13275	46	4020	500	9640	10	1	9125174	1207	8.05	1.14	12	0.00	1644.00	11634.00	17290	20230714	-23.48	12520	20231109	5.67	17290	-23.48	20230714	12520	5.67	20231109	17290	-23.48	20230714	12520	5.67	20231109	3.24	N	086670	500	45 억	78244	N	N	0	N	N
98	20231212	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13400	240	2	1.82	314200060	23612	174.41	13170	13470	13150	17100	9220	13160	13306.79	0.78	0	6797	13213	13186	13143	13116	13073	13200	13130	46	3940	500	9470	10	1	9125174	1223	8.15	1.15	12	0.26	1644.00	11634.00	17290	20230714	-22.50	12520	20231109	7.03	17290	-22.50	20230714	12520	7.03	20231109	17290	-22.50	20230714	12520	7.03	20231109	3.26	N	086670	500	45 억	71118	N	N	2	N	N
99	20231212	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13290	130	2	0.99	311493570	23410	172.92	13170	13470	13150	17100	9220	13160	13306.00	0.78	0	6851	13213	13186	13143	13116	13073	13200	13130	46	3940	500	9470	10	1	9125174	1213	8.08	1.14	12	0.26	1644.00	11634.00	17290	20230714	-23.13	12520	20231109	6.15	17290	-23.13	20230714	12520	6.15	20231109	17290	-23.13	20230714	12520	6.15	20231109	3.26	N	086670	500	45 억	71118	N	N	2	N	N
100	20231212	140558	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13310	150	2	1.14	277233980	20832	153.88	13170	13470	13150	17100	9220	13160	13308.08	0.78	0	6206	13213	13186	13143	13116	13073	13200	13130	46	3940	500	9470	10	1	9125174	1215	8.10	1.14	12	0.23	1644.00	11634.00	17290	20230714	-23.02	12520	20231109	6.31	17290	-23.02	20230714	12520	6.31	20231109	17290	-23.02	20230714	12520	6.31	20231109	3.26	N	086670	500	45 억	71118	N	N	2	N	N
101	20231212	130557	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13330	170	2	1.29	265343830	19938	147.27	13170	13470	13150	17100	9220	13160	13308.45	0.78	0	5896	13213	13186	13143	13116	13073	13200	13130	46	3940	500	9470	10	1	9125174	1216	8.11	1.15	12	0.22	1644.00	11634.00	17290	20230714	-22.90	12520	20231109	6.47	17290	-22.90	20230714	12520	6.47	20231109	17290	-22.90	20230714	12520	6.47	20231109	3.26	N	086670	500	45 억	71118	N	N	2	N	N
102	20231212	120553	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13240	80	2	0.61	81665100	6181	45.66	13170	13260	13150	17100	9220	13160	13212.28	0.78	0	2041	13213	13186	13143	13116	13073	13200	13130	46	3940	500	9470	10	1	9125174	1208	8.05	1.14	12	0.07	1644.00	11634.00	17290	20230714	-23.42	12520	20231109	5.75	17290	-23.42	20230714	12520	5.75	20231109	17290	-23.42	20230714	12520	5.75	20231109	3.26	N	086670	500	45 억	71118	N	N	2	N	N
103	20231212	110603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13260	100	2	0.76	43306980	3278	24.21	13170	13260	13150	17100	9220	13160	13211.40	0.78	0	942	13213	13186	13143	13116	13073	13200	13130	46	3940	500	9470	10	1	9125174	1210	8.07	1.14	12	0.04	1644.00	11634.00	17290	20230714	-23.31	12520	20231109	5.91	17290	-23.31	20230714	12520	5.91	20231109	17290	-23.31	20230714	12520	5.91	20231109	3.26	N	086670	500	45 억	71118	N	N	2	N	N
104	20231212	100625	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13250	90	2	0.68	30268890	2292	16.93	13170	13250	13150	17100	9220	13160	13206.32	0.78	0	257	13213	13186	13143	13116	13073	13200	13130	46	3940	500	9470	10	1	9125174	1209	8.06	1.14	12	0.03	1644.00	11634.00	17290	20230714	-23.37	12520	20231109	5.83	17290	-23.37	20230714	12520	5.83	20231109	17290	-23.37	20230714	12520	5.83	20231109	3.26	N	086670	500	45 억	71118	N	N	2	N	N
105	20231212	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13170	10	2	0.08	118530	9	0.07	13170	13170	13170	17100	9220	13160	13170.00	0.78	0	-8	13213	13186	13143	13116	13073	13200	13130	46	3940	500	9470	10	1	9125174	1202	8.01	1.13	12	0.00	1644.00	11634.00	17290	20230714	-23.83	12520	20231109	5.19	17290	-23.83	20230714	12520	5.19	20231109	17290	-23.83	20230714	12520	5.19	20231109	3.26	N	086670	500	45 억	71118	N	N	2	N	N
106	20231211	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13160	10	2	0.08	177427980	13524	107.91	13150	13170	13100	17090	9210	13150	13119.49	0.78	1005	652	13263	13206	13153	13096	13043	13205	13095	46	3940	500	9460	10	1	9125174	1201	8.00	1.13	12	0.15	1644.00	11634.00	17290	20230714	-23.89	12520	20231109	5.11	17290	-23.89	20230714	12520	5.11	20231109	17290	-23.89	20230714	12520	5.11	20231109	3.26	N	086670	500	45 억	71481	N	N	2	N	N
107	20231211	150624	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13110	-40	5	-0.30	170494050	12996	103.69	13150	13170	13100	17090	9210	13150	13118.96	0.78	1005	664	13263	13206	13153	13096	13043	13205	13095	46	3940	500	9460	10	1	9125174	1196	7.97	1.13	12	0.14	1644.00	11634.00	17290	20230714	-24.18	12520	20231109	4.71	17290	-24.18	20230714	12520	4.71	20231109	17290	-24.18	20230714	12520	4.71	20231109	3.26	N	086670	500	45 억	71481	N	N	5	N	N
108	20231211	140623	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13120	-30	5	-0.23	104060110	7926	63.24	13150	13170	13100	17090	9210	13150	13128.96	0.78	1005	675	13263	13206	13153	13096	13043	13205	13095	46	3940	500	9460	10	1	9125174	1197	7.98	1.13	12	0.09	1644.00	11634.00	17290	20230714	-24.12	12520	20231109	4.79	17290	-24.12	20230714	12520	4.79	20231109	17290	-24.12	20230714	12520	4.79	20231109	3.26	N	086670	500	45 억	71481	N	N	5	N	N
109	20231211	130625	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13110	-40	5	-0.30	94095680	7166	57.18	13150	13170	13100	17090	9210	13150	13130.85	0.78	1005	674	13263	13206	13153	13096	13043	13205	13095	46	3940	500	9460	10	1	9125174	1196	7.97	1.13	12	0.08	1644.00	11634.00	17290	20230714	-24.18	12520	20231109	4.71	17290	-24.18	20230714	12520	4.71	20231109	17290	-24.18	20230714	12520	4.71	20231109	3.26	N	086670	500	45 억	71481	N	N	5	N	N
110	20231211	120624	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13110	-40	5	-0.30	77837210	5926	47.28	13150	13170	13100	17090	9210	13150	13134.87	0.78	1005	674	13263	13206	13153	13096	13043	13205	13095	46	3940	500	9460	10	1	9125174	1196	7.97	1.13	12	0.06	1644.00	11634.00	17290	20230714	-24.18	12520	20231109	4.71	17290	-24.18	20230714	12520	4.71	20231109	17290	-24.18	20230714	12520	4.71	20231109	3.26	N	086670	500	45 억	71481	N	N	5	N	N
111	20231211	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13130	-20	5	-0.15	59698290	4543	36.25	13150	13170	13100	17090	9210	13150	13140.72	0.78	1005	635	13263	13206	13153	13096	13043	13205	13095	46	3940	500	9460	10	1	9125174	1198	7.99	1.13	12	0.05	1644.00	11634.00	17290	20230714	-24.06	12520	20231109	4.87	17290	-24.06	20230714	12520	4.87	20231109	17290	-24.06	20230714	12520	4.87	20231109	3.26	N	086670	500	45 억	71481	N	N	5	N	N
112	20231211	100621	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13130	-20	5	-0.15	45939820	3495	27.89	13150	13170	13100	17090	9210	13150	13144.44	0.78	1005	349	13263	13206	13153	13096	13043	13205	13095	46	3940	500	9460	10	1	9125174	1198	7.99	1.13	12	0.04	1644.00	11634.00	17290	20230714	-24.06	12520	20231109	4.87	17290	-24.06	20230714	12520	4.87	20231109	17290	-24.06	20230714	12520	4.87	20231109	3.26	N	086670	500	45 억	71481	N	N	5	N	N
113	20231211	090620	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13130	-20	5	-0.15	1076820	82	0.65	13150	13150	13120	17090	9210	13150	13131.95	0.78	1005	0	13263	13206	13153	13096	13043	13205	13095	46	3940	500	9460	10	1	9125174	1198	7.99	1.13	12	0.00	1644.00	11634.00	17290	20230714	-24.06	12520	20231109	4.87	17290	-24.06	20230714	12520	4.87	20231109	17290	-24.06	20230714	12520	4.87	20231109	3.26	N	086670	500	45 억	71481	N	N	5	N	N
114	20231208	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13150	-30	5	-0.23	164683360	12533	62.61	13150	13210	13100	17130	9230	13180	13139.85	0.78	0	-1011	13406	13292	13136	13022	12866	13215	12945	46	3950	500	9480	10	1	9125174	1200	8.00	1.13	12	0.14	1644.00	11634.00	17290	20230714	-23.94	12520	20231109	5.03	17290	-23.94	20230714	12520	5.03	20231109	17290	-23.94	20230714	12520	5.03	20231109	3.26	N	086670	500	45 억	71481	N	N	5	N	N
115	20231208	150617	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13160	-20	5	-0.15	119569730	9104	45.48	13150	13210	13100	17130	9230	13180	13133.55	0.78	0	-822	13406	13292	13136	13022	12866	13215	12945	46	3950	500	9480	10	1	9125174	1201	8.00	1.13	12	0.10	1644.00	11634.00	17290	20230714	-23.89	12520	20231109	5.11	17290	-23.89	20230714	12520	5.11	20231109	17290	-23.89	20230714	12520	5.11	20231109	3.26	N	086670	500	45 억	71481	N	N	0	N	N
116	20231208	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13150	-30	5	-0.23	115460640	8792	43.92	13150	13210	13100	17130	9230	13180	13132.24	0.78	0	-760	13406	13292	13136	13022	12866	13215	12945	46	3950	500	9480	10	1	9125174	1200	8.00	1.13	12	0.10	1644.00	11634.00	17290	20230714	-23.94	12520	20231109	5.03	17290	-23.94	20230714	12520	5.03	20231109	17290	-23.94	20230714	12520	5.03	20231109	3.26	N	086670	500	45 억	71481	N	N	0	N	N
117	20231208	130617	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13180	0	3	0.00	62125560	4726	23.61	13150	13210	13110	17130	9230	13180	13145.18	0.78	0	-762	13406	13292	13136	13022	12866	13215	12945	46	3950	500	9480	10	1	9125174	1203	8.02	1.13	12	0.05	1644.00	11634.00	17290	20230714	-23.77	12520	20231109	5.27	17290	-23.77	20230714	12520	5.27	20231109	17290	-23.77	20230714	12520	5.27	20231109	3.26	N	086670	500	45 억	71481	N	N	0	N	N
118	20231208	120613	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13170	-10	5	-0.08	45347470	3448	17.23	13150	13210	13110	17130	9230	13180	13151.48	0.78	0	-332	13406	13292	13136	13022	12866	13215	12945	46	3950	500	9480	10	1	9125174	1202	8.01	1.13	12	0.04	1644.00	11634.00	17290	20230714	-23.83	12520	20231109	5.19	17290	-23.83	20230714	12520	5.19	20231109	17290	-23.83	20230714	12520	5.19	20231109	3.26	N	086670	500	45 억	71481	N	N	0	N	N
119	20231208	110611	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13180	0	3	0.00	44662130	3396	16.97	13150	13210	13110	17130	9230	13180	13151.04	0.78	0	-332	13406	13292	13136	13022	12866	13215	12945	46	3950	500	9480	10	1	9125174	1203	8.02	1.13	12	0.04	1644.00	11634.00	17290	20230714	-23.77	12520	20231109	5.27	17290	-23.77	20230714	12520	5.27	20231109	17290	-23.77	20230714	12520	5.27	20231109	3.26	N	086670	500	45 억	71481	N	N	0	N	N
120	20231208	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13190	10	2	0.08	19523820	1484	7.41	13150	13210	13110	17130	9230	13180	13155.54	0.78	0	-142	13406	13292	13136	13022	12866	13215	12945	46	3950	500	9480	10	1	9125174	1204	8.02	1.13	12	0.02	1644.00	11634.00	17290	20230714	-23.71	12520	20231109	5.35	17290	-23.71	20230714	12520	5.35	20231109	17290	-23.71	20230714	12520	5.35	20231109	3.26	N	086670	500	45 억	71481	N	N	0	N	N
121	20231208	090610	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13210	30	2	0.23	4294790	326	1.63	13150	13210	13150	17130	9230	13180	13173.37	0.78	0	-49	13406	13292	13136	13022	12866	13215	12945	46	3950	500	9480	10	1	9125174	1205	8.04	1.14	12	0.00	1644.00	11634.00	17290	20230714	-23.60	12520	20231109	5.51	17290	-23.60	20230714	12520	5.51	20231109	17290	-23.60	20230714	12520	5.51	20231109	3.26	N	086670	500	45 억	71481	N	N	0	N	N
122	20231207	160613	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13180	-100	5	-0.75	261865380	20016	340.64	13250	13250	12980	17260	9300	13280	13082.80	0.80	0	-1174	13380	13330	13230	13180	13080	13355	13205	46	3980	500	9560	10	1	9125174	1203	8.02	1.13	12	0.22	1644.00	11634.00	17290	20230714	-23.77	12520	20231109	5.27	17290	-23.77	20230714	12520	5.27	20231109	17290	-23.77	20230714	12520	5.27	20231109	3.29	N	086670	500	45 억	72567	N	N	15	N	N
123	20231207	150614	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13180	-100	5	-0.75	153404780	11694	199.01	13250	13250	13080	17260	9300	13280	13118.25	0.80	0	-1700	13380	13330	13230	13180	13080	13355	13205	46	3980	500	9560	10	1	9125174	1203	8.02	1.13	12	0.13	1644.00	11634.00	17290	20230714	-23.77	12520	20231109	5.27	17290	-23.77	20230714	12520	5.27	20231109	17290	-23.77	20230714	12520	5.27	20231109	3.29	N	086670	500	45 억	72567	N	N	15	N	N
124	20231207	140609	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13120	-160	5	-1.20	120576200	9191	156.42	13250	13250	13080	17260	9300	13280	13118.94	0.80	0	-1045	13380	13330	13230	13180	13080	13355	13205	46	3980	500	9560	10	1	9125174	1197	7.98	1.13	12	0.10	1644.00	11634.00	17290	20230714	-24.12	12520	20231109	4.79	17290	-24.12	20230714	12520	4.79	20231109	17290	-24.12	20230714	12520	4.79	20231109	3.29	N	086670	500	45 억	72567	N	N	15	N	N
125	20231207	130611	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13170	-110	5	-0.83	105225690	8020	136.49	13250	13250	13080	17260	9300	13280	13120.41	0.80	0	-755	13380	13330	13230	13180	13080	13355	13205	46	3980	500	9560	10	1	9125174	1202	8.01	1.13	12	0.09	1644.00	11634.00	17290	20230714	-23.83	12520	20231109	5.19	17290	-23.83	20230714	12520	5.19	20231109	17290	-23.83	20230714	12520	5.19	20231109	3.29	N	086670	500	45 억	72567	N	N	15	N	N
126	20231207	120613	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13200	-80	5	-0.60	102226390	7792	132.61	13250	13250	13080	17260	9300	13280	13119.40	0.80	0	-547	13380	13330	13230	13180	13080	13355	13205	46	3980	500	9560	10	1	9125174	1205	8.03	1.13	12	0.09	1644.00	11634.00	17290	20230714	-23.66	12520	20231109	5.43	17290	-23.66	20230714	12520	5.43	20231109	17290	-23.66	20230714	12520	5.43	20231109	3.29	N	086670	500	45 억	72567	N	N	15	N	N
127	20231207	110609	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13230	-50	5	-0.38	10115860	767	13.05	13250	13250	13160	17260	9300	13280	13188.87	0.80	0	-494	13380	13330	13230	13180	13080	13355	13205	46	3980	500	9560	10	1	9125174	1207	8.05	1.14	12	0.01	1644.00	11634.00	17290	20230714	-23.48	12520	20231109	5.67	17290	-23.48	20230714	12520	5.67	20231109	17290	-23.48	20230714	12520	5.67	20231109	3.29	N	086670	500	45 억	72567	N	N	15	N	N
128	20231207	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13220	-60	5	-0.45	6069500	460	7.83	13250	13250	13160	17260	9300	13280	13194.57	0.80	0	-196	13380	13330	13230	13180	13080	13355	13205	46	3980	500	9560	10	1	9125174	1206	8.04	1.14	12	0.01	1644.00	11634.00	17290	20230714	-23.54	12520	20231109	5.59	17290	-23.54	20230714	12520	5.59	20231109	17290	-23.54	20230714	12520	5.59	20231109	3.29	N	086670	500	45 억	72567	N	N	15	N	N
129	20231207	090614	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13250	-30	5	-0.23	318000	24	0.41	13250	13250	13250	17260	9300	13280	13250.00	0.80	0	0	13380	13330	13230	13180	13080	13355	13205	46	3980	500	9560	10	1	9125174	1209	8.06	1.14	12	0.00	1644.00	11634.00	17290	20230714	-23.37	12520	20231109	5.83	17290	-23.37	20230714	12520	5.83	20231109	17290	-23.37	20230714	12520	5.83	20231109	3.29	N	086670	500	45 억	72567	N	N	15	N	N
130	20231206	160603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13280	60	2	0.45	77090970	5824	60.45	13270	13280	13130	17180	9260	13220	13236.70	0.81	0	-899	13426	13322	13236	13132	13046	13280	13090	46	3960	500	9510	10	1	9125174	1212	8.08	1.14	12	0.06	1644.00	11634.00	17290	20230714	-23.19	12520	20231109	6.07	17290	-23.19	20230714	12520	6.07	20231109	17290	-23.19	20230714	12520	6.07	20231109	3.31	N	086670	500	45 억	73480	N	N	15	N	N
131	20231206	150613	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13260	40	2	0.30	66934210	5059	52.51	13270	13280	13130	17180	9260	13220	13230.72	0.81	0	-832	13426	13322	13236	13132	13046	13280	13090	46	3960	500	9510	10	1	9125174	1210	8.07	1.14	12	0.06	1644.00	11634.00	17290	20230714	-23.31	12520	20231109	5.91	17290	-23.31	20230714	12520	5.91	20231109	17290	-23.31	20230714	12520	5.91	20231109	3.31	N	086670	500	45 억	73480	N	N	20	N	N
132	20231206	140612	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13240	20	2	0.15	48944640	3703	38.43	13270	13270	13130	17180	9260	13220	13217.56	0.81	0	-404	13426	13322	13236	13132	13046	13280	13090	46	3960	500	9510	10	1	9125174	1208	8.05	1.14	12	0.04	1644.00	11634.00	17290	20230714	-23.42	12520	20231109	5.75	17290	-23.42	20230714	12520	5.75	20231109	17290	-23.42	20230714	12520	5.75	20231109	3.31	N	086670	500	45 억	73480	N	N	20	N	N
133	20231206	130606	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13260	40	2	0.30	39840790	3015	31.29	13270	13270	13130	17180	9260	13220	13214.19	0.81	0	-444	13426	13322	13236	13132	13046	13280	13090	46	3960	500	9510	10	1	9125174	1210	8.07	1.14	12	0.03	1644.00	11634.00	17290	20230714	-23.31	12520	20231109	5.91	17290	-23.31	20230714	12520	5.91	20231109	17290	-23.31	20230714	12520	5.91	20231109	3.31	N	086670	500	45 억	73480	N	N	20	N	N
134	20231206	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13260	40	2	0.30	32574640	2467	25.60	13270	13270	13130	17180	9260	13220	13204.15	0.81	0	-433	13426	13322	13236	13132	13046	13280	13090	46	3960	500	9510	10	1	9125174	1210	8.07	1.14	12	0.03	1644.00	11634.00	17290	20230714	-23.31	12520	20231109	5.91	17290	-23.31	20230714	12520	5.91	20231109	17290	-23.31	20230714	12520	5.91	20231109	3.31	N	086670	500	45 억	73480	N	N	20	N	N
135	20231206	110613	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13260	40	2	0.30	24100080	1828	18.97	13270	13270	13130	17180	9260	13220	13183.85	0.81	0	-384	13426	13322	13236	13132	13046	13280	13090	46	3960	500	9510	10	1	9125174	1210	8.07	1.14	12	0.02	1644.00	11634.00	17290	20230714	-23.31	12520	20231109	5.91	17290	-23.31	20230714	12520	5.91	20231109	17290	-23.31	20230714	12520	5.91	20231109	3.31	N	086670	500	45 억	73480	N	N	20	N	N
136	20231206	100609	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13160	-60	5	-0.45	10872100	825	8.56	13270	13270	13130	17180	9260	13220	13178.30	0.81	0	-368	13426	13322	13236	13132	13046	13280	13090	46	3960	500	9510	10	1	9125174	1201	8.00	1.13	12	0.01	1644.00	11634.00	17290	20230714	-23.89	12520	20231109	5.11	17290	-23.89	20230714	12520	5.11	20231109	17290	-23.89	20230714	12520	5.11	20231109	3.31	N	086670	500	45 억	73480	N	N	20	N	N
137	20231206	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13270	50	2	0.38	1178300	89	0.92	13270	13270	13170	17180	9260	13220	13239.33	0.81	0	-24	13426	13322	13236	13132	13046	13280	13090	46	3960	500	9510	10	1	9125174	1211	8.07	1.14	12	0.00	1644.00	11634.00	17290	20230714	-23.25	12520	20231109	5.99	17290	-23.25	20230714	12520	5.99	20231109	17290	-23.25	20230714	12520	5.99	20231109	3.31	N	086670	500	45 억	73480	N	N	20	N	N
138	20231205	160611	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13220	-130	5	-0.97	126967940	9585	51.94	13340	13340	13150	17350	9350	13350	13246.66	0.84	0	-3348	13656	13502	13296	13142	12936	13580	13220	46	4000	500	9610	10	1	9125174	1206	8.04	1.14	12	0.11	1644.00	11634.00	17290	20230714	-23.54	12520	20231109	5.59	17290	-23.54	20230714	12520	5.59	20231109	17290	-23.54	20230714	12520	5.59	20231109	3.30	N	086670	500	45 억	76840	N	N	20	N	N
139	20231205	150608	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13190	-160	5	-1.20	120833740	9121	49.43	13340	13340	13150	17350	9350	13350	13247.86	0.84	0	-3187	13656	13502	13296	13142	12936	13580	13220	46	4000	500	9610	10	1	9125174	1204	8.02	1.13	12	0.10	1644.00	11634.00	17290	20230714	-23.71	12520	20231109	5.35	17290	-23.71	20230714	12520	5.35	20231109	17290	-23.71	20230714	12520	5.35	20231109	3.30	N	086670	500	45 억	76840	N	N	8	N	N
140	20231205	140609	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13220	-130	5	-0.97	94764710	7147	38.73	13340	13340	13150	17350	9350	13350	13259.37	0.84	0	-2333	13656	13502	13296	13142	12936	13580	13220	46	4000	500	9610	10	1	9125174	1206	8.04	1.14	12	0.08	1644.00	11634.00	17290	20230714	-23.54	12520	20231109	5.59	17290	-23.54	20230714	12520	5.59	20231109	17290	-23.54	20230714	12520	5.59	20231109	3.30	N	086670	500	45 억	76840	N	N	8	N	N
141	20231205	130606	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13240	-110	5	-0.82	44203040	3337	18.08	13340	13340	13150	17350	9350	13350	13246.34	0.84	0	-1045	13656	13502	13296	13142	12936	13580	13220	46	4000	500	9610	10	1	9125174	1208	8.05	1.14	12	0.04	1644.00	11634.00	17290	20230714	-23.42	12520	20231109	5.75	17290	-23.42	20230714	12520	5.75	20231109	17290	-23.42	20230714	12520	5.75	20231109	3.30	N	086670	500	45 억	76840	N	N	8	N	N
142	20231205	120603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13280	-70	5	-0.52	35261470	2662	14.43	13340	13340	13150	17350	9350	13350	13246.23	0.84	0	-952	13656	13502	13296	13142	12936	13580	13220	46	4000	500	9610	10	1	9125174	1212	8.08	1.14	12	0.03	1644.00	11634.00	17290	20230714	-23.19	12520	20231109	6.07	17290	-23.19	20230714	12520	6.07	20231109	17290	-23.19	20230714	12520	6.07	20231109	3.30	N	086670	500	45 억	76840	N	N	8	N	N
143	20231205	110603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13280	-70	5	-0.52	33287070	2513	13.62	13340	13340	13150	17350	9350	13350	13245.95	0.84	0	-860	13656	13502	13296	13142	12936	13580	13220	46	4000	500	9610	10	1	9125174	1212	8.08	1.14	12	0.03	1644.00	11634.00	17290	20230714	-23.19	12520	20231109	6.07	17290	-23.19	20230714	12520	6.07	20231109	17290	-23.19	20230714	12520	6.07	20231109	3.30	N	086670	500	45 억	76840	N	N	8	N	N
144	20231205	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13250	-100	5	-0.75	3495310	264	1.43	13340	13340	13150	17350	9350	13350	13239.81	0.84	0	-55	13656	13502	13296	13142	12936	13580	13220	46	4000	500	9610	10	1	9125174	1209	8.06	1.14	12	0.00	1644.00	11634.00	17290	20230714	-23.37	12520	20231109	5.83	17290	-23.37	20230714	12520	5.83	20231109	17290	-23.37	20230714	12520	5.83	20231109	3.30	N	086670	500	45 억	76840	N	N	8	N	N
145	20231205	090603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13340	-10	5	-0.07	958480	72	0.39	13340	13340	13300	17350	9350	13350	13312.22	0.84	0	-66	13656	13502	13296	13142	12936	13580	13220	46	4000	500	9610	10	1	9125174	1217	8.11	1.15	12	0.00	1644.00	11634.00	17290	20230714	-22.85	12520	20231109	6.55	17290	-22.85	20230714	12520	6.55	20231109	17290	-22.85	20230714	12520	6.55	20231109	3.30	N	086670	500	45 억	76840	N	N	8	N	N
146	20231204	160603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13350	140	2	1.06	244632800	18454	212.41	13200	13450	13090	17170	9250	13210	13256.36	0.81	0	2591	13290	13250	13170	13130	13050	13270	13150	46	3960	500	9510	10	1	9125174	1218	8.12	1.15	12	0.20	1644.00	11634.00	17290	20230714	-22.79	12520	20231109	6.63	17290	-22.79	20230714	12520	6.63	20231109	17290	-22.79	20230714	12520	6.63	20231109	3.30	N	086670	500	45 억	74157	N	N	8	N	N
147	20231204	150604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13200	-10	5	-0.08	226020430	17052	196.27	13200	13450	13090	17170	9250	13210	13254.78	0.81	0	2544	13290	13250	13170	13130	13050	13270	13150	46	3960	500	9510	10	1	9125174	1205	8.03	1.13	12	0.19	1644.00	11634.00	17290	20230714	-23.66	12520	20231109	5.43	17290	-23.66	20230714	12520	5.43	20231109	17290	-23.66	20230714	12520	5.43	20231109	3.30	N	086670	500	45 억	74157	N	N	15	N	N
148	20231204	140601	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13210	0	3	0.00	186361970	14047	161.68	13200	13450	13090	17170	9250	13210	13267.03	0.81	0	682	13290	13250	13170	13130	13050	13270	13150	46	3960	500	9510	10	1	9125174	1205	8.04	1.14	12	0.15	1644.00	11634.00	17290	20230714	-23.60	12520	20231109	5.51	17290	-23.60	20230714	12520	5.51	20231109	17290	-23.60	20230714	12520	5.51	20231109	3.30	N	086670	500	45 억	74157	N	N	15	N	N
149	20231204	130559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13370	160	2	1.21	133277720	10030	115.45	13200	13450	13090	17170	9250	13210	13287.91	0.81	0	-56	13290	13250	13170	13130	13050	13270	13150	46	3960	500	9510	10	1	9125174	1220	8.13	1.15	12	0.11	1644.00	11634.00	17290	20230714	-22.67	12520	20231109	6.79	17290	-22.67	20230714	12520	6.79	20231109	17290	-22.67	20230714	12520	6.79	20231109	3.30	N	086670	500	45 억	74157	N	N	15	N	N
150	20231204	120558	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13450	240	2	1.82	124265440	9358	107.71	13200	13450	13090	17170	9250	13210	13279.06	0.81	0	286	13290	13250	13170	13130	13050	13270	13150	46	3960	500	9510	10	1	9125174	1227	8.18	1.16	12	0.10	1644.00	11634.00	17290	20230714	-22.21	12520	20231109	7.43	17290	-22.21	20230714	12520	7.43	20231109	17290	-22.21	20230714	12520	7.43	20231109	3.30	N	086670	500	45 억	74157	N	N	15	N	N
151	20231204	110601	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13440	230	2	1.74	97723610	7380	84.94	13200	13440	13090	17170	9250	13210	13241.68	0.81	0	682	13290	13250	13170	13130	13050	13270	13150	46	3960	500	9510	10	1	9125174	1226	8.18	1.16	12	0.08	1644.00	11634.00	17290	20230714	-22.27	12520	20231109	7.35	17290	-22.27	20230714	12520	7.35	20231109	17290	-22.27	20230714	12520	7.35	20231109	3.30	N	086670	500	45 억	74157	N	N	15	N	N
152	20231204	100600	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13210	0	3	0.00	46227250	3518	40.49	13200	13280	13090	17170	9250	13210	13140.21	0.81	0	402	13290	13250	13170	13130	13050	13270	13150	46	3960	500	9510	10	1	9125174	1205	8.04	1.14	12	0.04	1644.00	11634.00	17290	20230714	-23.60	12520	20231109	5.51	17290	-23.60	20230714	12520	5.51	20231109	17290	-23.60	20230714	12520	5.51	20231109	3.30	N	086670	500	45 억	74157	N	N	15	N	N
153	20231204	090600	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13100	-110	5	-0.83	7600170	577	6.64	13200	13210	13100	17170	9250	13210	13171.87	0.81	0	-460	13290	13250	13170	13130	13050	13270	13150	46	3960	500	9510	10	1	9125174	1195	7.97	1.13	12	0.01	1644.00	11634.00	17290	20230714	-24.23	12520	20231109	4.63	17290	-24.23	20230714	12520	4.63	20231109	17290	-24.23	20230714	12520	4.63	20231109	3.30	N	086670	500	45 억	74157	N	N	15	N	N
154	20231201	160600	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13210	10	2	0.08	114078140	8688	39.30	13200	13210	13090	17160	9240	13200	13130.54	0.82	0	-608	13600	13400	13200	13000	12800	13300	12900	46	3960	500	9500	10	1	9125174	1205	8.04	1.14	12	0.10	1644.00	11634.00	17290	20230714	-23.60	12520	20231109	5.51	17290	-23.60	20230714	12520	5.51	20231109	17290	-23.60	20230714	12520	5.51	20231109	3.34	N	086670	500	45 억	74773	N	N	15	N	N
155	20231201	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13190	-10	5	-0.08	106232440	8094	36.61	13200	13210	13090	17160	9240	13200	13124.84	0.82	0	-146	13600	13400	13200	13000	12800	13300	12900	46	3960	500	9500	10	1	9125174	1204	8.02	1.13	12	0.09	1644.00	11634.00	17290	20230714	-23.71	12520	20231109	5.35	17290	-23.71	20230714	12520	5.35	20231109	17290	-23.71	20230714	12520	5.35	20231109	3.34	N	086670	500	45 억	74773	N	N	2	N	N
156	20231201	140559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13200	0	3	0.00	26535540	2018	9.13	13200	13210	13100	17160	9240	13200	13149.43	0.82	0	-459	13600	13400	13200	13000	12800	13300	12900	46	3960	500	9500	10	1	9125174	1205	8.03	1.13	12	0.02	1644.00	11634.00	17290	20230714	-23.66	12520	20231109	5.43	17290	-23.66	20230714	12520	5.43	20231109	17290	-23.66	20230714	12520	5.43	20231109	3.34	N	086670	500	45 억	74773	N	N	2	N	N
157	20231201	130559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13180	-20	5	-0.15	22278500	1695	7.67	13200	13210	13100	17160	9240	13200	13143.66	0.82	0	-394	13600	13400	13200	13000	12800	13300	12900	46	3960	500	9500	10	1	9125174	1203	8.02	1.13	12	0.02	1644.00	11634.00	17290	20230714	-23.77	12520	20231109	5.27	17290	-23.77	20230714	12520	5.27	20231109	17290	-23.77	20230714	12520	5.27	20231109	3.34	N	086670	500	45 억	74773	N	N	2	N	N
158	20231201	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13180	-20	5	-0.15	19456600	1481	6.70	13200	13210	13100	17160	9240	13200	13137.47	0.82	0	-292	13600	13400	13200	13000	12800	13300	12900	46	3960	500	9500	10	1	9125174	1203	8.02	1.13	12	0.02	1644.00	11634.00	17290	20230714	-23.77	12520	20231109	5.27	17290	-23.77	20230714	12520	5.27	20231109	17290	-23.77	20230714	12520	5.27	20231109	3.34	N	086670	500	45 억	74773	N	N	2	N	N
159	20231201	110600	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13210	10	2	0.08	18757320	1428	6.46	13200	13210	13100	17160	9240	13200	13135.38	0.82	0	-250	13600	13400	13200	13000	12800	13300	12900	46	3960	500	9500	10	1	9125174	1205	8.04	1.14	12	0.02	1644.00	11634.00	17290	20230714	-23.60	12520	20231109	5.51	17290	-23.60	20230714	12520	5.51	20231109	17290	-23.60	20230714	12520	5.51	20231109	3.34	N	086670	500	45 억	74773	N	N	2	N	N
160	20231201	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13200	0	3	0.00	9045390	688	3.11	13200	13210	13100	17160	9240	13200	13147.37	0.82	0	-197	13600	13400	13200	13000	12800	13300	12900	46	3960	500	9500	10	1	9125174	1205	8.03	1.13	12	0.01	1644.00	11634.00	17290	20230714	-23.66	12520	20231109	5.43	17290	-23.66	20230714	12520	5.43	20231109	17290	-23.66	20230714	12520	5.43	20231109	3.34	N	086670	500	45 억	74773	N	N	2	N	N
161	20231201	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13210	10	2	0.08	263690	20	0.09	13200	13210	13140	17160	9240	13200	13184.50	0.82	0	-16	13600	13400	13200	13000	12800	13300	12900	46	3960	500	9500	10	1	9125174	1205	8.04	1.14	12	0.00	1644.00	11634.00	17290	20230714	-23.60	12520	20231109	5.51	17290	-23.60	20230714	12520	5.51	20231109	17290	-23.60	20230714	12520	5.51	20231109	3.34	N	086670	500	45 억	74773	N	N	2	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History