KissMeData/259630/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	20	2	0.17	587675250	51410	72.78	11540	11540	11320	14970	8070	11520	11431.02	3.10	1893	1752	11780	11650	11400	11270	11020	11715	11335	61	3450	500	8060	10	1	12282402	1417	-9.31	2.45	12	0.42	-1240.00	4709.00	20000	20230906	-42.30	9300	20230103	24.09	20000	-42.30	20230906	9300	24.09	20230103	20000	-42.30	20230906	9300	24.09	20230103	1.36	N	259630	500	61 억	380583	N	N	12	N	N
3	20231229	151130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	20	2	0.17	587675250	51410	72.78	11540	11540	11320	14970	8070	11520	11431.02	3.10	1893	1752	11780	11650	11400	11270	11020	11715	11335	61	3450	500	8060	10	1	12282402	1417	-9.31	2.45	12	0.42	-1240.00	4709.00	20000	20230906	-42.30	9300	20230103	24.09	20000	-42.30	20230906	9300	24.09	20230103	20000	-42.30	20230906	9300	24.09	20230103	1.36	N	259630	500	61 억	380583	N	N	12	N	N
4	20231229	141129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	20	2	0.17	587675250	51410	72.78	11540	11540	11320	14970	8070	11520	11431.02	3.10	1893	1752	11780	11650	11400	11270	11020	11715	11335	61	3450	500	8060	10	1	12282402	1417	-9.31	2.45	12	0.42	-1240.00	4709.00	20000	20230906	-42.30	9300	20230103	24.09	20000	-42.30	20230906	9300	24.09	20230103	20000	-42.30	20230906	9300	24.09	20230103	1.36	N	259630	500	61 억	380583	N	N	12	N	N
5	20231229	131131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	20	2	0.17	587675250	51410	72.78	11540	11540	11320	14970	8070	11520	11431.02	3.10	1893	1752	11780	11650	11400	11270	11020	11715	11335	61	3450	500	8060	10	1	12282402	1417	-9.31	2.45	12	0.42	-1240.00	4709.00	20000	20230906	-42.30	9300	20230103	24.09	20000	-42.30	20230906	9300	24.09	20230103	20000	-42.30	20230906	9300	24.09	20230103	1.36	N	259630	500	61 억	380583	N	N	12	N	N
6	20231229	121133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	20	2	0.17	587675250	51410	72.78	11540	11540	11320	14970	8070	11520	11431.02	3.10	1893	1752	11780	11650	11400	11270	11020	11715	11335	61	3450	500	8060	10	1	12282402	1417	-9.31	2.45	12	0.42	-1240.00	4709.00	20000	20230906	-42.30	9300	20230103	24.09	20000	-42.30	20230906	9300	24.09	20230103	20000	-42.30	20230906	9300	24.09	20230103	1.36	N	259630	500	61 억	380583	N	N	12	N	N
7	20231229	111041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	20	2	0.17	587675250	51410	72.78	11540	11540	11320	14970	8070	11520	11431.02	3.10	1893	1752	11780	11650	11400	11270	11020	11715	11335	61	3450	500	8060	10	1	12282402	1417	-9.31	2.45	12	0.42	-1240.00	4709.00	20000	20230906	-42.30	9300	20230103	24.09	20000	-42.30	20230906	9300	24.09	20230103	20000	-42.30	20230906	9300	24.09	20230103	1.36	N	259630	500	61 억	380583	N	N	12	N	N
8	20231229	101054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	20	2	0.17	587675250	51410	72.78	11540	11540	11320	14970	8070	11520	11431.02	3.10	1893	1752	11780	11650	11400	11270	11020	11715	11335	61	3450	500	8060	10	1	12282402	1417	-9.31	2.45	12	0.42	-1240.00	4709.00	20000	20230906	-42.30	9300	20230103	24.09	20000	-42.30	20230906	9300	24.09	20230103	20000	-42.30	20230906	9300	24.09	20230103	1.36	N	259630	500	61 억	380583	N	N	12	N	N
9	20231229	091052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	20	2	0.17	587675250	51410	72.78	11540	11540	11320	14970	8070	11520	11431.02	3.10	1893	1752	11780	11650	11400	11270	11020	11715	11335	61	3450	500	8060	10	1	12282402	1417	-9.31	2.45	12	0.42	-1240.00	4709.00	20000	20230906	-42.30	9300	20230103	24.09	20000	-42.30	20230906	9300	24.09	20230103	20000	-42.30	20230906	9300	24.09	20230103	1.36	N	259630	500	61 억	380583	N	N	12	N	N
10	20231228	161040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	20	2	0.17	587294430	51377	72.73	11540	11540	11320	14970	8070	11520	11431.02	3.08	0	1752	11780	11650	11400	11270	11020	11715	11335	61	3450	500	8060	10	1	12282402	1417	-9.31	2.45	12	0.42	-1240.00	4709.00	20000	20230906	-42.30	9300	20230103	24.09	20000	-42.30	20230906	9300	24.09	20230103	20000	-42.30	20230906	9300	24.09	20230103	1.36	N	259630	500	61 억	378690	N	N	12	N	N
11	20231228	151049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11520	0	3	0.00	561045870	49101	69.51	11540	11540	11320	14970	8070	11520	11426.36	3.08	0	1521	11780	11650	11400	11270	11020	11715	11335	61	3450	500	8060	10	1	12282402	1415	-9.29	2.45	12	0.40	-1240.00	4709.00	20000	20230906	-42.40	9300	20230103	23.87	20000	-42.40	20230906	9300	23.87	20230103	20000	-42.40	20230906	9300	23.87	20230103	1.36	N	259630	500	61 억	378690	N	N	12	N	N
12	20231228	141039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11510	-10	5	-0.09	436669590	38293	54.21	11540	11540	11320	14970	8070	11520	11403.38	3.08	0	-4145	11780	11650	11400	11270	11020	11715	11335	61	3450	500	8060	10	1	12282402	1414	-9.28	2.44	12	0.31	-1240.00	4709.00	20000	20230906	-42.45	9300	20230103	23.76	20000	-42.45	20230906	9300	23.76	20230103	20000	-42.45	20230906	9300	23.76	20230103	1.36	N	259630	500	61 억	378690	N	N	12	N	N
13	20231228	131040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11410	-110	5	-0.95	368013580	32308	45.74	11540	11540	11320	14970	8070	11520	11390.79	3.08	0	-3855	11780	11650	11400	11270	11020	11715	11335	61	3450	500	8060	10	1	12282402	1401	-9.20	2.42	12	0.26	-1240.00	4709.00	20000	20230906	-42.95	9300	20230103	22.69	20000	-42.95	20230906	9300	22.69	20230103	20000	-42.95	20230906	9300	22.69	20230103	1.36	N	259630	500	61 억	378690	N	N	12	N	N
14	20231228	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11430	-90	5	-0.78	345268480	30314	42.92	11540	11540	11320	14970	8070	11520	11389.74	3.08	0	-4147	11780	11650	11400	11270	11020	11715	11335	61	3450	500	8060	10	1	12282402	1404	-9.22	2.43	12	0.25	-1240.00	4709.00	20000	20230906	-42.85	9300	20230103	22.90	20000	-42.85	20230906	9300	22.90	20230103	20000	-42.85	20230906	9300	22.90	20230103	1.36	N	259630	500	61 억	378690	N	N	12	N	N
15	20231228	111046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11420	-100	5	-0.87	284327890	24969	35.35	11540	11540	11320	14970	8070	11520	11387.24	3.08	0	-3033	11780	11650	11400	11270	11020	11715	11335	61	3450	500	8060	10	1	12282402	1403	-9.21	2.43	12	0.20	-1240.00	4709.00	20000	20230906	-42.90	9300	20230103	22.80	20000	-42.90	20230906	9300	22.80	20230103	20000	-42.90	20230906	9300	22.80	20230103	1.36	N	259630	500	61 억	378690	N	N	12	N	N
16	20231228	101042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11350	-170	5	-1.48	184761400	16200	22.93	11540	11540	11320	14970	8070	11520	11405.02	3.08	0	-404	11780	11650	11400	11270	11020	11715	11335	61	3450	500	8060	10	1	12282402	1394	-9.15	2.41	12	0.13	-1240.00	4709.00	20000	20230906	-43.25	9300	20230103	22.04	20000	-43.25	20230906	9300	22.04	20230103	20000	-43.25	20230906	9300	22.04	20230103	1.36	N	259630	500	61 억	378690	N	N	12	N	N
17	20231228	091046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11400	-120	5	-1.04	35743630	3108	4.40	11540	11540	11400	14970	8070	11520	11500.52	3.08	0	-2583	11780	11650	11400	11270	11020	11715	11335	61	3450	500	8060	10	1	12282402	1400	-9.19	2.42	12	0.03	-1240.00	4709.00	20000	20230906	-43.00	9300	20230103	22.58	20000	-43.00	20230906	9300	22.58	20230103	20000	-43.00	20230906	9300	22.58	20230103	1.36	N	259630	500	61 억	378690	N	N	12	N	N
18	20231227	161030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11520	370	2	3.32	807819120	70594	88.26	11210	11530	11150	14490	7810	11150	11443.17	2.82	0	24636	11516	11332	11226	11042	10936	11280	10990	61	3340	500	7800	10	1	12282402	1415	-9.29	2.45	12	0.57	-1240.00	4709.00	20000	20230906	-42.40	9300	20230103	23.87	20000	-42.40	20230906	9300	23.87	20230103	20000	-42.40	20230906	9300	23.87	20230103	1.34	N	259630	500	61 억	345935	N	N	12	N	N
19	20231227	151045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11510	360	2	3.23	779656370	68148	85.21	11210	11530	11150	14490	7810	11150	11440.69	2.82	0	24165	11516	11332	11226	11042	10936	11280	10990	61	3340	500	7800	10	1	12282402	1414	-9.28	2.44	12	0.55	-1240.00	4709.00	20000	20230906	-42.45	9300	20230103	23.76	20000	-42.45	20230906	9300	23.76	20230103	20000	-42.45	20230906	9300	23.76	20230103	1.34	N	259630	500	61 억	345935	N	N	0	N	N
20	20231227	141041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11510	360	2	3.23	682647160	59704	74.65	11210	11530	11150	14490	7810	11150	11433.92	2.82	0	21285	11516	11332	11226	11042	10936	11280	10990	61	3340	500	7800	10	1	12282402	1414	-9.28	2.44	12	0.49	-1240.00	4709.00	20000	20230906	-42.45	9300	20230103	23.76	20000	-42.45	20230906	9300	23.76	20230103	20000	-42.45	20230906	9300	23.76	20230103	1.34	N	259630	500	61 억	345935	N	N	0	N	N
21	20231227	131032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11480	330	2	2.96	612274950	53588	67.00	11210	11530	11150	14490	7810	11150	11425.66	2.82	0	18632	11516	11332	11226	11042	10936	11280	10990	61	3340	500	7800	10	1	12282402	1410	-9.26	2.44	12	0.44	-1240.00	4709.00	20000	20230906	-42.60	9300	20230103	23.44	20000	-42.60	20230906	9300	23.44	20230103	20000	-42.60	20230906	9300	23.44	20230103	1.34	N	259630	500	61 억	345935	N	N	0	N	N
22	20231227	121033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11500	350	2	3.14	507919410	44496	55.63	11210	11530	11150	14490	7810	11150	11415.02	2.82	0	14068	11516	11332	11226	11042	10936	11280	10990	61	3340	500	7800	10	1	12282402	1412	-9.27	2.44	12	0.36	-1240.00	4709.00	20000	20230906	-42.50	9300	20230103	23.66	20000	-42.50	20230906	9300	23.66	20230103	20000	-42.50	20230906	9300	23.66	20230103	1.34	N	259630	500	61 억	345935	N	N	0	N	N
23	20231227	111042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11480	330	2	2.96	471047390	41287	51.62	11210	11530	11150	14490	7810	11150	11409.17	2.82	0	13126	11516	11332	11226	11042	10936	11280	10990	61	3340	500	7800	10	1	12282402	1410	-9.26	2.44	12	0.34	-1240.00	4709.00	20000	20230906	-42.60	9300	20230103	23.44	20000	-42.60	20230906	9300	23.44	20230103	20000	-42.60	20230906	9300	23.44	20230103	1.34	N	259630	500	61 억	345935	N	N	0	N	N
24	20231227	101040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11510	360	2	3.23	329327050	28932	36.17	11210	11510	11150	14490	7810	11150	11382.89	2.82	0	11480	11516	11332	11226	11042	10936	11280	10990	61	3340	500	7800	10	1	12282402	1414	-9.28	2.44	12	0.24	-1240.00	4709.00	20000	20230906	-42.45	9300	20230103	23.76	20000	-42.45	20230906	9300	23.76	20230103	20000	-42.45	20230906	9300	23.76	20230103	1.34	N	259630	500	61 억	345935	N	N	0	N	N
25	20231227	091044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11330	180	2	1.61	124097270	10970	13.72	11210	11440	11150	14490	7810	11150	11312.60	2.82	0	4118	11516	11332	11226	11042	10936	11280	10990	61	3340	500	7800	10	1	12282402	1392	-9.14	2.41	12	0.09	-1240.00	4709.00	20000	20230906	-43.35	9300	20230103	21.83	20000	-43.35	20230906	9300	21.83	20230103	20000	-43.35	20230906	9300	21.83	20230103	1.34	N	259630	500	61 억	345935	N	N	0	N	N
26	20231226	161041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11150	-280	5	-2.45	898708160	79980	126.49	11410	11410	11120	14850	8010	11430	11236.74	3.00	0	-22231	11776	11602	11516	11342	11256	11560	11300	61	3420	500	8000	10	1	12282402	1369	-8.99	2.37	12	0.65	-1240.00	4709.00	20000	20230906	-44.25	9300	20230103	19.89	20000	-44.25	20230906	9300	19.89	20230103	20000	-44.25	20230906	9300	19.89	20230103	1.34	N	259630	500	61 억	368450	N	N	12	N	N
27	20231226	151040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11180	-250	5	-2.19	847979420	75427	119.29	11410	11410	11140	14850	8010	11430	11242.38	3.00	0	-21877	11776	11602	11516	11342	11256	11560	11300	61	3420	500	8000	10	1	12282402	1373	-9.02	2.37	12	0.61	-1240.00	4709.00	20000	20230906	-44.10	9300	20230103	20.22	20000	-44.10	20230906	9300	20.22	20230103	20000	-44.10	20230906	9300	20.22	20230103	1.34	N	259630	500	61 억	368450	N	N	12	N	N
28	20231226	141044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11210	-220	5	-1.92	716383880	63648	100.66	11410	11410	11180	14850	8010	11430	11255.40	3.00	0	-22067	11776	11602	11516	11342	11256	11560	11300	61	3420	500	8000	10	1	12282402	1377	-9.04	2.38	12	0.52	-1240.00	4709.00	20000	20230906	-43.95	9300	20230103	20.54	20000	-43.95	20230906	9300	20.54	20230103	20000	-43.95	20230906	9300	20.54	20230103	1.34	N	259630	500	61 억	368450	N	N	12	N	N
29	20231226	131041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11220	-210	5	-1.84	652983470	57985	91.70	11410	11410	11190	14850	8010	11430	11261.24	3.00	0	-21201	11776	11602	11516	11342	11256	11560	11300	61	3420	500	8000	10	1	12282402	1378	-9.05	2.38	12	0.47	-1240.00	4709.00	20000	20230906	-43.90	9300	20230103	20.65	20000	-43.90	20230906	9300	20.65	20230103	20000	-43.90	20230906	9300	20.65	20230103	1.34	N	259630	500	61 억	368450	N	N	12	N	N
30	20231226	121041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	-180	5	-1.57	454933180	40331	63.78	11410	11410	11230	14850	8010	11430	11279.98	3.00	0	-9912	11776	11602	11516	11342	11256	11560	11300	61	3420	500	8000	10	1	12282402	1382	-9.07	2.39	12	0.33	-1240.00	4709.00	20000	20230906	-43.75	9300	20230103	20.97	20000	-43.75	20230906	9300	20.97	20230103	20000	-43.75	20230906	9300	20.97	20230103	1.34	N	259630	500	61 억	368450	N	N	12	N	N
31	20231226	111045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	-180	5	-1.57	407254310	36092	57.08	11410	11410	11230	14850	8010	11430	11283.78	3.00	0	-9952	11776	11602	11516	11342	11256	11560	11300	61	3420	500	8000	10	1	12282402	1382	-9.07	2.39	12	0.29	-1240.00	4709.00	20000	20230906	-43.75	9300	20230103	20.97	20000	-43.75	20230906	9300	20.97	20230103	20000	-43.75	20230906	9300	20.97	20230103	1.34	N	259630	500	61 억	368450	N	N	12	N	N
32	20231226	101039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11240	-190	5	-1.66	328061610	29051	45.94	11410	11410	11230	14850	8010	11430	11292.60	3.00	0	-10009	11776	11602	11516	11342	11256	11560	11300	61	3420	500	8000	10	1	12282402	1381	-9.06	2.39	12	0.24	-1240.00	4709.00	20000	20230906	-43.80	9300	20230103	20.86	20000	-43.80	20230906	9300	20.86	20230103	20000	-43.80	20230906	9300	20.86	20230103	1.34	N	259630	500	61 억	368450	N	N	12	N	N
33	20231226	091042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	-180	5	-1.57	70968850	6262	9.90	11410	11410	11250	14850	8010	11430	11333.23	3.00	0	-2230	11776	11602	11516	11342	11256	11560	11300	61	3420	500	8000	10	1	12282402	1382	-9.07	2.39	12	0.05	-1240.00	4709.00	20000	20230906	-43.75	9300	20230103	20.97	20000	-43.75	20230906	9300	20.97	20230103	20000	-43.75	20230906	9300	20.97	20230103	1.34	N	259630	500	61 억	368450	N	N	12	N	N
34	20231222	161025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11430	-80	5	-0.70	719652120	62753	100.19	11600	11690	11430	14960	8060	11510	11468.07	3.07	120	-9339	11776	11642	11536	11402	11296	11590	11350	61	3450	500	8050	10	1	12282402	1404	-9.22	2.43	12	0.51	-1240.00	4709.00	20000	20230906	-42.85	9300	20230103	22.90	20000	-42.85	20230906	9300	22.90	20230103	20000	-42.85	20230906	9300	22.90	20230103	1.34	N	259630	500	61 억	377208	N	N	12	N	N
35	20231222	151023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11440	-70	5	-0.61	651137930	56760	90.62	11600	11690	11430	14960	8060	11510	11471.77	3.07	120	-7059	11776	11642	11536	11402	11296	11590	11350	61	3450	500	8050	10	1	12282402	1405	-9.23	2.43	12	0.46	-1240.00	4709.00	20000	20230906	-42.80	9300	20230103	23.01	20000	-42.80	20230906	9300	23.01	20230103	20000	-42.80	20230906	9300	23.01	20230103	1.34	N	259630	500	61 억	377208	N	N	138	N	N
36	20231222	141021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11470	-40	5	-0.35	518902790	45218	72.20	11600	11690	11430	14960	8060	11510	11475.58	3.07	120	-4236	11776	11642	11536	11402	11296	11590	11350	61	3450	500	8050	10	1	12282402	1409	-9.25	2.44	12	0.37	-1240.00	4709.00	20000	20230906	-42.65	9300	20230103	23.33	20000	-42.65	20230906	9300	23.33	20230103	20000	-42.65	20230906	9300	23.33	20230103	1.34	N	259630	500	61 억	377208	N	N	138	N	N
37	20231222	131022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11500	-10	5	-0.09	461168040	40187	64.16	11600	11690	11430	14960	8060	11510	11475.55	3.07	120	-3996	11776	11642	11536	11402	11296	11590	11350	61	3450	500	8050	10	1	12282402	1412	-9.27	2.44	12	0.33	-1240.00	4709.00	20000	20230906	-42.50	9300	20230103	23.66	20000	-42.50	20230906	9300	23.66	20230103	20000	-42.50	20230906	9300	23.66	20230103	1.34	N	259630	500	61 억	377208	N	N	138	N	N
38	20231222	121021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11450	-60	5	-0.52	392609760	34211	54.62	11600	11690	11430	14960	8060	11510	11476.13	3.07	120	-5673	11776	11642	11536	11402	11296	11590	11350	61	3450	500	8050	10	1	12282402	1406	-9.23	2.43	12	0.28	-1240.00	4709.00	20000	20230906	-42.75	9300	20230103	23.12	20000	-42.75	20230906	9300	23.12	20230103	20000	-42.75	20230906	9300	23.12	20230103	1.34	N	259630	500	61 억	377208	N	N	138	N	N
39	20231222	111020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11440	-70	5	-0.61	346144480	30151	48.14	11600	11690	11430	14960	8060	11510	11480.36	3.07	120	-5733	11776	11642	11536	11402	11296	11590	11350	61	3450	500	8050	10	1	12282402	1405	-9.23	2.43	12	0.25	-1240.00	4709.00	20000	20230906	-42.80	9300	20230103	23.01	20000	-42.80	20230906	9300	23.01	20230103	20000	-42.80	20230906	9300	23.01	20230103	1.34	N	259630	500	61 억	377208	N	N	138	N	N
40	20231222	101016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11470	-40	5	-0.35	263721780	22949	36.64	11600	11690	11430	14960	8060	11510	11491.65	3.07	120	-4784	11776	11642	11536	11402	11296	11590	11350	61	3450	500	8050	10	1	12282402	1409	-9.25	2.44	12	0.19	-1240.00	4709.00	20000	20230906	-42.65	9300	20230103	23.33	20000	-42.65	20230906	9300	23.33	20230103	20000	-42.65	20230906	9300	23.33	20230103	1.34	N	259630	500	61 억	377208	N	N	138	N	N
41	20231222	091021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11550	40	2	0.35	45055680	3890	6.21	11600	11690	11520	14960	8060	11510	11582.44	3.07	120	-1696	11776	11642	11536	11402	11296	11590	11350	61	3450	500	8050	10	1	12282402	1419	-9.31	2.45	12	0.03	-1240.00	4709.00	20000	20230906	-42.25	9300	20230103	24.19	20000	-42.25	20230906	9300	24.19	20230103	20000	-42.25	20230906	9300	24.19	20230103	1.34	N	259630	500	61 억	377208	N	N	138	N	N
42	20231221	161013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11510	-90	5	-0.78	709141930	61538	96.07	11590	11670	11430	15080	8120	11600	11523.72	3.19	0	-13930	11866	11732	11636	11502	11406	11685	11455	61	3480	500	8120	10	1	12282402	1414	-9.28	2.44	12	0.50	-1240.00	4709.00	20000	20230906	-42.45	9300	20230103	23.76	20000	-42.45	20230906	9300	23.76	20230103	20000	-42.45	20230906	9300	23.76	20230103	1.32	N	259630	500	61 억	391617	N	N	138	N	N
43	20231221	151018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11450	-150	5	-1.29	666404000	57818	90.26	11590	11670	11430	15080	8120	11600	11525.89	3.19	0	-12976	11866	11732	11636	11502	11406	11685	11455	61	3480	500	8120	10	1	12282402	1406	-9.23	2.43	12	0.47	-1240.00	4709.00	20000	20230906	-42.75	9300	20230103	23.12	20000	-42.75	20230906	9300	23.12	20230103	20000	-42.75	20230906	9300	23.12	20230103	1.32	N	259630	500	61 억	391617	N	N	10	N	N
44	20231221	141014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11510	-90	5	-0.78	539710110	46769	73.01	11590	11670	11470	15080	8120	11600	11539.91	3.19	0	-10041	11866	11732	11636	11502	11406	11685	11455	61	3480	500	8120	10	1	12282402	1414	-9.28	2.44	12	0.38	-1240.00	4709.00	20000	20230906	-42.45	9300	20230103	23.76	20000	-42.45	20230906	9300	23.76	20230103	20000	-42.45	20230906	9300	23.76	20230103	1.32	N	259630	500	61 억	391617	N	N	10	N	N
45	20231221	131011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11520	-80	5	-0.69	433824790	37556	58.63	11590	11670	11480	15080	8120	11600	11551.41	3.19	0	-7368	11866	11732	11636	11502	11406	11685	11455	61	3480	500	8120	10	1	12282402	1415	-9.29	2.45	12	0.31	-1240.00	4709.00	20000	20230906	-42.40	9300	20230103	23.87	20000	-42.40	20230906	9300	23.87	20230103	20000	-42.40	20230906	9300	23.87	20230103	1.32	N	259630	500	61 억	391617	N	N	10	N	N
46	20231221	121019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11550	-50	5	-0.43	352868740	30525	47.65	11590	11670	11480	15080	8120	11600	11559.99	3.19	0	-7337	11866	11732	11636	11502	11406	11685	11455	61	3480	500	8120	10	1	12282402	1419	-9.31	2.45	12	0.25	-1240.00	4709.00	20000	20230906	-42.25	9300	20230103	24.19	20000	-42.25	20230906	9300	24.19	20230103	20000	-42.25	20230906	9300	24.19	20230103	1.32	N	259630	500	61 억	391617	N	N	10	N	N
47	20231221	111019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	-60	5	-0.52	335280800	29003	45.28	11590	11670	11480	15080	8120	11600	11560.21	3.19	0	-7094	11866	11732	11636	11502	11406	11685	11455	61	3480	500	8120	10	1	12282402	1417	-9.31	2.45	12	0.24	-1240.00	4709.00	20000	20230906	-42.30	9300	20230103	24.09	20000	-42.30	20230906	9300	24.09	20230103	20000	-42.30	20230906	9300	24.09	20230103	1.32	N	259630	500	61 억	391617	N	N	10	N	N
48	20231221	101013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11650	50	2	0.43	171221770	14801	23.11	11590	11670	11490	15080	8120	11600	11568.26	3.19	0	582	11866	11732	11636	11502	11406	11685	11455	61	3480	500	8120	10	1	12282402	1431	-9.40	2.47	12	0.12	-1240.00	4709.00	20000	20230906	-41.75	9300	20230103	25.27	20000	-41.75	20230906	9300	25.27	20230103	20000	-41.75	20230906	9300	25.27	20230103	1.32	N	259630	500	61 억	391617	N	N	10	N	N
49	20231221	091015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11510	-90	5	-0.78	40628580	3522	5.50	11590	11590	11490	15080	8120	11600	11535.66	3.19	0	-1127	11866	11732	11636	11502	11406	11685	11455	61	3480	500	8120	10	1	12282402	1414	-9.28	2.44	12	0.03	-1240.00	4709.00	20000	20230906	-42.45	9300	20230103	23.76	20000	-42.45	20230906	9300	23.76	20230103	20000	-42.45	20230906	9300	23.76	20230103	1.32	N	259630	500	61 억	391617	N	N	10	N	N
50	20231220	161018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11600	-70	5	-0.60	745286280	63899	95.66	11660	11770	11540	15170	8170	11670	11663.47	3.26	0	-8216	11936	11802	11656	11522	11376	11730	11450	61	3500	500	8160	10	1	12282402	1425	-9.35	2.46	12	0.52	-1240.00	4709.00	20000	20230906	-42.00	9300	20230103	24.73	20000	-42.00	20230906	9300	24.73	20230103	20000	-42.00	20230906	9300	24.73	20230103	1.29	N	259630	500	61 억	399829	N	N	10	N	N
51	20231220	151107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11560	-110	5	-0.94	687106890	58870	88.13	11660	11770	11540	15170	8170	11670	11671.60	3.26	0	-7295	11936	11802	11656	11522	11376	11730	11450	61	3500	500	8160	10	1	12282402	1420	-9.32	2.45	12	0.48	-1240.00	4709.00	20000	20230906	-42.20	9300	20230103	24.30	20000	-42.20	20230906	9300	24.30	20230103	20000	-42.20	20230906	9300	24.30	20230103	1.29	N	259630	500	61 억	399829	N	N	41	N	N
52	20231220	141127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11630	-40	5	-0.34	517402010	44229	66.21	11660	11770	11610	15170	8170	11670	11698.45	3.26	0	-2263	11936	11802	11656	11522	11376	11730	11450	61	3500	500	8160	10	1	12282402	1428	-9.38	2.47	12	0.36	-1240.00	4709.00	20000	20230906	-41.85	9300	20230103	25.05	20000	-41.85	20230906	9300	25.05	20230103	20000	-41.85	20230906	9300	25.05	20230103	1.29	N	259630	500	61 억	399829	N	N	41	N	N
53	20231220	131117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11680	10	2	0.09	404287870	34524	51.68	11660	11770	11630	15170	8170	11670	11710.70	3.26	0	3121	11936	11802	11656	11522	11376	11730	11450	61	3500	500	8160	10	1	12282402	1435	-9.42	2.48	12	0.28	-1240.00	4709.00	20000	20230906	-41.60	9300	20230103	25.59	20000	-41.60	20230906	9300	25.59	20230103	20000	-41.60	20230906	9300	25.59	20230103	1.29	N	259630	500	61 억	399829	N	N	41	N	N
54	20231220	121013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11700	30	2	0.26	321229710	27413	41.04	11660	11770	11630	15170	8170	11670	11718.69	3.26	0	4686	11936	11802	11656	11522	11376	11730	11450	61	3500	500	8160	10	1	12282402	1437	-9.44	2.48	12	0.22	-1240.00	4709.00	20000	20230906	-41.50	9300	20230103	25.81	20000	-41.50	20230906	9300	25.81	20230103	20000	-41.50	20230906	9300	25.81	20230103	1.29	N	259630	500	61 억	399829	N	N	41	N	N
55	20231220	111015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11720	50	2	0.43	234336570	19990	29.93	11660	11770	11630	15170	8170	11670	11723.49	3.26	0	5071	11936	11802	11656	11522	11376	11730	11450	61	3500	500	8160	10	1	12282402	1439	-9.45	2.49	12	0.16	-1240.00	4709.00	20000	20230906	-41.40	9300	20230103	26.02	20000	-41.40	20230906	9300	26.02	20230103	20000	-41.40	20230906	9300	26.02	20230103	1.29	N	259630	500	61 억	399829	N	N	41	N	N
56	20231220	101017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11740	70	2	0.60	164923290	14061	21.05	11660	11770	11630	15170	8170	11670	11730.42	3.26	0	4921	11936	11802	11656	11522	11376	11730	11450	61	3500	500	8160	10	1	12282402	1442	-9.47	2.49	12	0.11	-1240.00	4709.00	20000	20230906	-41.30	9300	20230103	26.24	20000	-41.30	20230906	9300	26.24	20230103	20000	-41.30	20230906	9300	26.24	20230103	1.29	N	259630	500	61 억	399829	N	N	41	N	N
57	20231220	091013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11730	60	2	0.51	30751260	2625	3.93	11660	11770	11630	15170	8170	11670	11720.54	3.26	0	1029	11936	11802	11656	11522	11376	11730	11450	61	3500	500	8160	10	1	12282402	1441	-9.46	2.49	12	0.02	-1240.00	4709.00	20000	20230906	-41.35	9300	20230103	26.13	20000	-41.35	20230906	9300	26.13	20230103	20000	-41.35	20230906	9300	26.13	20230103	1.29	N	259630	500	61 억	399829	N	N	41	N	N
58	20231219	161013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11670	-70	5	-0.60	774857390	66796	100.03	11790	11790	11510	15260	8220	11740	11599.96	3.30	-3045	-4726	11866	11802	11726	11662	11586	11835	11695	61	3520	500	8210	10	1	12282402	1433	-9.41	2.48	12	0.54	-1240.00	4709.00	20000	20230906	-41.65	9300	20230103	25.48	20000	-41.65	20230906	9300	25.48	20230103	20000	-41.65	20230906	9300	25.48	20230103	1.25	N	259630	500	61 억	404706	N	N	41	N	N
59	20231219	151017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11650	-90	5	-0.77	742551790	64025	95.88	11790	11790	11510	15260	8220	11740	11597.84	3.30	-3045	-4990	11866	11802	11726	11662	11586	11835	11695	61	3520	500	8210	10	1	12282402	1431	-9.40	2.47	12	0.52	-1240.00	4709.00	20000	20230906	-41.75	9300	20230103	25.27	20000	-41.75	20230906	9300	25.27	20230103	20000	-41.75	20230906	9300	25.27	20230103	1.25	N	259630	500	61 억	404706	N	N	15	N	N
60	20231219	141011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11610	-130	5	-1.11	658036320	56756	85.00	11790	11790	11510	15260	8220	11740	11594.13	3.30	-3045	-8502	11866	11802	11726	11662	11586	11835	11695	61	3520	500	8210	10	1	12282402	1426	-9.36	2.47	12	0.46	-1240.00	4709.00	20000	20230906	-41.95	9300	20230103	24.84	20000	-41.95	20230906	9300	24.84	20230103	20000	-41.95	20230906	9300	24.84	20230103	1.25	N	259630	500	61 억	404706	N	N	15	N	N
61	20231219	131017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11620	-120	5	-1.02	493107440	42548	63.72	11790	11790	11510	15260	8220	11740	11589.44	3.30	-3045	-14072	11866	11802	11726	11662	11586	11835	11695	61	3520	500	8210	10	1	12282402	1427	-9.37	2.47	12	0.35	-1240.00	4709.00	20000	20230906	-41.90	9300	20230103	24.95	20000	-41.90	20230906	9300	24.95	20230103	20000	-41.90	20230906	9300	24.95	20230103	1.25	N	259630	500	61 억	404706	N	N	15	N	N
62	20231219	121020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11660	-80	5	-0.68	442866370	38211	57.22	11790	11790	11510	15260	8220	11740	11590.02	3.30	-3045	-11282	11866	11802	11726	11662	11586	11835	11695	61	3520	500	8210	10	1	12282402	1432	-9.40	2.48	12	0.31	-1240.00	4709.00	20000	20230906	-41.70	9300	20230103	25.38	20000	-41.70	20230906	9300	25.38	20230103	20000	-41.70	20230906	9300	25.38	20230103	1.25	N	259630	500	61 억	404706	N	N	15	N	N
63	20231219	111016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11620	-120	5	-1.02	389610830	33630	50.36	11790	11790	11510	15260	8220	11740	11585.22	3.30	-3045	-8108	11866	11802	11726	11662	11586	11835	11695	61	3520	500	8210	10	1	12282402	1427	-9.37	2.47	12	0.27	-1240.00	4709.00	20000	20230906	-41.90	9300	20230103	24.95	20000	-41.90	20230906	9300	24.95	20230103	20000	-41.90	20230906	9300	24.95	20230103	1.25	N	259630	500	61 억	404706	N	N	15	N	N
64	20231219	101014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11580	-160	5	-1.36	335045670	28924	43.32	11790	11790	11510	15260	8220	11740	11583.66	3.30	-3045	-8058	11866	11802	11726	11662	11586	11835	11695	61	3520	500	8210	10	1	12282402	1422	-9.34	2.46	12	0.24	-1240.00	4709.00	20000	20230906	-42.10	9300	20230103	24.52	20000	-42.10	20230906	9300	24.52	20230103	20000	-42.10	20230906	9300	24.52	20230103	1.25	N	259630	500	61 억	404706	N	N	15	N	N
65	20231219	091010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11630	-110	5	-0.94	43098240	3704	5.55	11790	11790	11610	15260	8220	11740	11635.59	3.30	-3045	-301	11866	11802	11726	11662	11586	11835	11695	61	3520	500	8210	10	1	12282402	1428	-9.38	2.47	12	0.03	-1240.00	4709.00	20000	20230906	-41.85	9300	20230103	25.05	20000	-41.85	20230906	9300	25.05	20230103	20000	-41.85	20230906	9300	25.05	20230103	1.25	N	259630	500	61 억	404706	N	N	15	N	N
66	20231218	161009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11740	60	2	0.51	780345780	66595	83.59	11670	11790	11650	15180	8180	11680	11717.73	3.18	0	16837	11966	11822	11656	11512	11346	11895	11585	61	3500	500	8170	10	1	12282402	1442	-9.47	2.49	12	0.54	-1240.00	4709.00	20000	20230906	-41.30	9300	20230103	26.24	20000	-41.30	20230906	9300	26.24	20230103	20000	-41.30	20230906	9300	26.24	20230103	1.22	N	259630	500	61 억	390915	N	N	15	N	N
67	20231218	151012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11730	50	2	0.43	765493370	65330	82.00	11670	11790	11650	15180	8180	11680	11717.33	3.18	0	16676	11966	11822	11656	11512	11346	11895	11585	61	3500	500	8170	10	1	12282402	1441	-9.46	2.49	12	0.53	-1240.00	4709.00	20000	20230906	-41.35	9300	20230103	26.13	20000	-41.35	20230906	9300	26.13	20230103	20000	-41.35	20230906	9300	26.13	20230103	1.22	N	259630	500	61 억	390915	N	N	405	N	N
68	20231218	141008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11710	30	2	0.26	681674030	58178	73.02	11670	11790	11650	15180	8180	11680	11717.04	3.18	0	15872	11966	11822	11656	11512	11346	11895	11585	61	3500	500	8170	10	1	12282402	1438	-9.44	2.49	12	0.47	-1240.00	4709.00	20000	20230906	-41.45	9300	20230103	25.91	20000	-41.45	20230906	9300	25.91	20230103	20000	-41.45	20230906	9300	25.91	20230103	1.22	N	259630	500	61 억	390915	N	N	405	N	N
69	20231218	131007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	70	2	0.60	582677520	49735	62.42	11670	11790	11650	15180	8180	11680	11715.64	3.18	0	15413	11966	11822	11656	11512	11346	11895	11585	61	3500	500	8170	10	1	12282402	1443	-9.48	2.50	12	0.40	-1240.00	4709.00	20000	20230906	-41.25	9300	20230103	26.34	20000	-41.25	20230906	9300	26.34	20230103	20000	-41.25	20230906	9300	26.34	20230103	1.22	N	259630	500	61 억	390915	N	N	405	N	N
70	20231218	121002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11740	60	2	0.51	498012950	42529	53.38	11670	11790	11650	15180	8180	11680	11709.96	3.18	0	13790	11966	11822	11656	11512	11346	11895	11585	61	3500	500	8170	10	1	12282402	1442	-9.47	2.49	12	0.35	-1240.00	4709.00	20000	20230906	-41.30	9300	20230103	26.24	20000	-41.30	20230906	9300	26.24	20230103	20000	-41.30	20230906	9300	26.24	20230103	1.22	N	259630	500	61 억	390915	N	N	405	N	N
71	20231218	111005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11700	20	2	0.17	417662530	35666	44.77	11670	11790	11650	15180	8180	11680	11710.38	3.18	0	13428	11966	11822	11656	11512	11346	11895	11585	61	3500	500	8170	10	1	12282402	1437	-9.44	2.48	12	0.29	-1240.00	4709.00	20000	20230906	-41.50	9300	20230103	25.81	20000	-41.50	20230906	9300	25.81	20230103	20000	-41.50	20230906	9300	25.81	20230103	1.22	N	259630	500	61 억	390915	N	N	405	N	N
72	20231218	101004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11690	10	2	0.09	167231620	14277	17.92	11670	11770	11650	15180	8180	11680	11713.36	3.18	0	4097	11966	11822	11656	11512	11346	11895	11585	61	3500	500	8170	10	1	12282402	1436	-9.43	2.48	12	0.12	-1240.00	4709.00	20000	20230906	-41.55	9300	20230103	25.70	20000	-41.55	20230906	9300	25.70	20230103	20000	-41.55	20230906	9300	25.70	20230103	1.22	N	259630	500	61 억	390915	N	N	405	N	N
73	20231218	091001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	70	2	0.60	36491300	3116	3.91	11670	11750	11650	15180	8180	11680	11710.94	3.18	0	644	11966	11822	11656	11512	11346	11895	11585	61	3500	500	8170	10	1	12282402	1443	-9.48	2.50	12	0.03	-1240.00	4709.00	20000	20230906	-41.25	9300	20230103	26.34	20000	-41.25	20230906	9300	26.34	20230103	20000	-41.25	20230906	9300	26.34	20230103	1.22	N	259630	500	61 억	390915	N	N	405	N	N
74	20231215	161004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11680	140	2	1.21	931151320	79619	139.13	11600	11800	11490	15000	8080	11540	11695.20	3.10	120	9836	11706	11622	11536	11452	11366	11580	11410	61	3460	500	8070	10	1	12282402	1435	-9.42	2.48	12	0.65	-1240.00	4709.00	20000	20230906	-41.60	9300	20230103	25.59	20000	-41.60	20230906	9300	25.59	20230103	20000	-41.60	20230906	9300	25.59	20230103	1.18	N	259630	500	61 억	381080	N	N	399	N	N
75	20231215	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11650	110	2	0.95	885715860	75727	132.33	11600	11800	11490	15000	8080	11540	11696.17	3.10	120	10006	11706	11622	11536	11452	11366	11580	11410	61	3460	500	8070	10	1	12282402	1431	-9.40	2.47	12	0.62	-1240.00	4709.00	20000	20230906	-41.75	9300	20230103	25.27	20000	-41.75	20230906	9300	25.27	20230103	20000	-41.75	20230906	9300	25.27	20230103	1.18	N	259630	500	61 억	381080	N	N	184	N	N
76	20231215	141007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11640	100	2	0.87	822084400	70261	122.77	11600	11800	11490	15000	8080	11540	11700.44	3.10	120	10997	11706	11622	11536	11452	11366	11580	11410	61	3460	500	8070	10	1	12282402	1430	-9.39	2.47	12	0.57	-1240.00	4709.00	20000	20230906	-41.80	9300	20230103	25.16	20000	-41.80	20230906	9300	25.16	20230103	20000	-41.80	20230906	9300	25.16	20230103	1.18	N	259630	500	61 억	381080	N	N	184	N	N
77	20231215	131001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11650	110	2	0.95	732916700	62613	109.41	11600	11800	11490	15000	8080	11540	11705.50	3.10	120	11983	11706	11622	11536	11452	11366	11580	11410	61	3460	500	8070	10	1	12282402	1431	-9.40	2.47	12	0.51	-1240.00	4709.00	20000	20230906	-41.75	9300	20230103	25.27	20000	-41.75	20230906	9300	25.27	20230103	20000	-41.75	20230906	9300	25.27	20230103	1.18	N	259630	500	61 억	381080	N	N	184	N	N
78	20231215	121002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11670	130	2	1.13	680105070	58084	101.50	11600	11800	11490	15000	8080	11540	11708.99	3.10	120	12810	11706	11622	11536	11452	11366	11580	11410	61	3460	500	8070	10	1	12282402	1433	-9.41	2.48	12	0.47	-1240.00	4709.00	20000	20230906	-41.65	9300	20230103	25.48	20000	-41.65	20230906	9300	25.48	20230103	20000	-41.65	20230906	9300	25.48	20230103	1.18	N	259630	500	61 억	381080	N	N	184	N	N
79	20231215	110957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11710	170	2	1.47	566965490	48405	84.58	11600	11800	11490	15000	8080	11540	11712.95	3.10	120	10651	11706	11622	11536	11452	11366	11580	11410	61	3460	500	8070	10	1	12282402	1438	-9.44	2.49	12	0.39	-1240.00	4709.00	20000	20230906	-41.45	9300	20230103	25.91	20000	-41.45	20230906	9300	25.91	20230103	20000	-41.45	20230906	9300	25.91	20230103	1.18	N	259630	500	61 억	381080	N	N	184	N	N
80	20231215	101002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11770	230	2	1.99	394173480	33697	58.88	11600	11800	11490	15000	8080	11540	11697.58	3.10	120	12159	11706	11622	11536	11452	11366	11580	11410	61	3460	500	8070	10	1	12282402	1446	-9.49	2.50	12	0.27	-1240.00	4709.00	20000	20230906	-41.15	9300	20230103	26.56	20000	-41.15	20230906	9300	26.56	20230103	20000	-41.15	20230906	9300	26.56	20230103	1.18	N	259630	500	61 억	381080	N	N	184	N	N
81	20231215	091006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11660	120	2	1.04	84651920	7281	12.72	11600	11730	11500	15000	8080	11540	11626.41	3.10	120	4299	11706	11622	11536	11452	11366	11580	11410	61	3460	500	8070	10	1	12282402	1432	-9.40	2.48	12	0.06	-1240.00	4709.00	20000	20230906	-41.70	9300	20230103	25.38	20000	-41.70	20230906	9300	25.38	20230103	20000	-41.70	20230906	9300	25.38	20230103	1.18	N	259630	500	61 억	381080	N	N	184	N	N
82	20231214	160957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	110	2	0.96	654477260	56840	56.06	11620	11620	11450	14850	8010	11430	11514.24	3.02	-240	10110	12196	11812	11616	11232	11036	11715	11135	61	3420	500	8000	10	1	12282402	1417	-9.31	2.45	12	0.46	-1240.00	4709.00	20000	20230906	-42.30	9300	20230103	24.09	20000	-42.30	20230906	9300	24.09	20230103	20000	-42.30	20230906	9300	24.09	20230103	1.19	N	259630	500	61 억	370832	N	N	184	N	N
83	20231214	151033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11520	90	2	0.79	613141430	53257	52.53	11620	11620	11450	14850	8010	11430	11512.88	3.02	-240	9474	12196	11812	11616	11232	11036	11715	11135	61	3420	500	8000	10	1	12282402	1415	-9.29	2.45	12	0.43	-1240.00	4709.00	20000	20230906	-42.40	9300	20230103	23.87	20000	-42.40	20230906	9300	23.87	20230103	20000	-42.40	20230906	9300	23.87	20230103	1.19	N	259630	500	61 억	370832	N	N	2	N	N
84	20231214	140959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11500	70	2	0.61	474359660	41199	40.63	11620	11620	11450	14850	8010	11430	11513.86	3.02	-240	5115	12196	11812	11616	11232	11036	11715	11135	61	3420	500	8000	10	1	12282402	1412	-9.27	2.44	12	0.34	-1240.00	4709.00	20000	20230906	-42.50	9300	20230103	23.66	20000	-42.50	20230906	9300	23.66	20230103	20000	-42.50	20230906	9300	23.66	20230103	1.19	N	259630	500	61 억	370832	N	N	2	N	N
85	20231214	131029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11460	30	2	0.26	426352320	37017	36.51	11620	11620	11450	14850	8010	11430	11517.74	3.02	-240	3539	12196	11812	11616	11232	11036	11715	11135	61	3420	500	8000	10	1	12282402	1408	-9.24	2.43	12	0.30	-1240.00	4709.00	20000	20230906	-42.70	9300	20230103	23.23	20000	-42.70	20230906	9300	23.23	20230103	20000	-42.70	20230906	9300	23.23	20230103	1.19	N	259630	500	61 억	370832	N	N	2	N	N
86	20231214	121045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11510	80	2	0.70	328229070	28469	28.08	11620	11620	11470	14850	8010	11430	11529.35	3.02	-240	3439	12196	11812	11616	11232	11036	11715	11135	61	3420	500	8000	10	1	12282402	1414	-9.28	2.44	12	0.23	-1240.00	4709.00	20000	20230906	-42.45	9300	20230103	23.76	20000	-42.45	20230906	9300	23.76	20230103	20000	-42.45	20230906	9300	23.76	20230103	1.19	N	259630	500	61 억	370832	N	N	2	N	N
87	20231214	111018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11560	130	2	1.14	284311840	24655	24.32	11620	11620	11470	14850	8010	11430	11531.61	3.02	-240	3766	12196	11812	11616	11232	11036	11715	11135	61	3420	500	8000	10	1	12282402	1420	-9.32	2.45	12	0.20	-1240.00	4709.00	20000	20230906	-42.20	9300	20230103	24.30	20000	-42.20	20230906	9300	24.30	20230103	20000	-42.20	20230906	9300	24.30	20230103	1.19	N	259630	500	61 억	370832	N	N	2	N	N
88	20231214	100949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11550	120	2	1.05	196940950	17063	16.83	11620	11620	11480	14850	8010	11430	11541.99	3.02	-240	5191	12196	11812	11616	11232	11036	11715	11135	61	3420	500	8000	10	1	12282402	1419	-9.31	2.45	12	0.14	-1240.00	4709.00	20000	20230906	-42.25	9300	20230103	24.19	20000	-42.25	20230906	9300	24.19	20230103	20000	-42.25	20230906	9300	24.19	20230103	1.19	N	259630	500	61 억	370832	N	N	2	N	N
89	20231214	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11620	190	2	1.66	77714330	6728	6.64	11620	11620	11480	14850	8010	11430	11550.88	3.02	-240	3526	12196	11812	11616	11232	11036	11715	11135	61	3420	500	8000	10	1	12282402	1427	-9.37	2.47	12	0.05	-1240.00	4709.00	20000	20230906	-41.90	9300	20230103	24.95	20000	-41.90	20230906	9300	24.95	20230103	20000	-41.90	20230906	9300	24.95	20230103	1.19	N	259630	500	61 억	370832	N	N	2	N	N
90	20231213	160955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11430	-520	5	-4.35	1167318380	101003	236.88	11950	12000	11420	15530	8370	11950	11558.12	3.28	0	-31998	12183	12066	11883	11766	11583	11975	11675	61	3580	500	8360	10	1	12282402	1404	-9.22	2.43	12	0.82	-1240.00	4709.00	20000	20230906	-42.85	9300	20230103	22.90	20000	-42.85	20230906	9300	22.90	20230103	20000	-42.85	20230906	9300	22.90	20230103	1.08	N	259630	500	61 억	403172	N	N	2	N	N
91	20231213	151015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11450	-500	5	-4.18	1086787260	93959	220.36	11950	12000	11440	15530	8370	11950	11566.61	3.28	0	-31710	12183	12066	11883	11766	11583	11975	11675	61	3580	500	8360	10	1	12282402	1406	-9.23	2.43	12	0.76	-1240.00	4709.00	20000	20230906	-42.75	9300	20230103	23.12	20000	-42.75	20230906	9300	23.12	20230103	20000	-42.75	20230906	9300	23.12	20230103	1.08	N	259630	500	61 억	403172	N	N	8	N	N
92	20231213	141015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11530	-420	5	-3.51	880561260	75999	178.24	11950	12000	11490	15530	8370	11950	11586.48	3.28	0	-24144	12183	12066	11883	11766	11583	11975	11675	61	3580	500	8360	10	1	12282402	1416	-9.30	2.45	12	0.62	-1240.00	4709.00	20000	20230906	-42.35	9300	20230103	23.98	20000	-42.35	20230906	9300	23.98	20230103	20000	-42.35	20230906	9300	23.98	20230103	1.08	N	259630	500	61 억	403172	N	N	8	N	N
93	20231213	131020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	-410	5	-3.43	716274550	61728	144.77	11950	12000	11500	15530	8370	11950	11603.72	3.28	0	-20582	12183	12066	11883	11766	11583	11975	11675	61	3580	500	8360	10	1	12282402	1417	-9.31	2.45	12	0.50	-1240.00	4709.00	20000	20230906	-42.30	9300	20230103	24.09	20000	-42.30	20230906	9300	24.09	20230103	20000	-42.30	20230906	9300	24.09	20230103	1.08	N	259630	500	61 억	403172	N	N	8	N	N
94	20231213	121014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11520	-430	5	-3.60	639705690	55078	129.18	11950	12000	11500	15530	8370	11950	11614.54	3.28	0	-20037	12183	12066	11883	11766	11583	11975	11675	61	3580	500	8360	10	1	12282402	1415	-9.29	2.45	12	0.45	-1240.00	4709.00	20000	20230906	-42.40	9300	20230103	23.87	20000	-42.40	20230906	9300	23.87	20230103	20000	-42.40	20230906	9300	23.87	20230103	1.08	N	259630	500	61 억	403172	N	N	8	N	N
95	20231213	111017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11530	-420	5	-3.51	543651520	46745	109.63	11950	12000	11500	15530	8370	11950	11630.15	3.28	0	-20263	12183	12066	11883	11766	11583	11975	11675	61	3580	500	8360	10	1	12282402	1416	-9.30	2.45	12	0.38	-1240.00	4709.00	20000	20230906	-42.35	9300	20230103	23.98	20000	-42.35	20230906	9300	23.98	20230103	20000	-42.35	20230906	9300	23.98	20230103	1.08	N	259630	500	61 억	403172	N	N	8	N	N
96	20231213	101024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11620	-330	5	-2.76	238442160	20363	47.76	11950	12000	11620	15530	8370	11950	11709.58	3.28	0	-11949	12183	12066	11883	11766	11583	11975	11675	61	3580	500	8360	10	1	12282402	1427	-9.37	2.47	12	0.17	-1240.00	4709.00	20000	20230906	-41.90	9300	20230103	24.95	20000	-41.90	20230906	9300	24.95	20230103	20000	-41.90	20230906	9300	24.95	20230103	1.08	N	259630	500	61 억	403172	N	N	8	N	N
97	20231213	091009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11940	-10	5	-0.08	19391680	1640	3.85	11950	12000	11790	15530	8370	11950	11824.20	3.28	0	-1295	12183	12066	11883	11766	11583	11975	11675	61	3580	500	8360	10	1	12282402	1467	-9.63	2.54	12	0.01	-1240.00	4709.00	20000	20230906	-40.30	9300	20230103	28.39	20000	-40.30	20230906	9300	28.39	20230103	20000	-40.30	20230906	9300	28.39	20230103	1.08	N	259630	500	61 억	403172	N	N	8	N	N
98	20231212	160935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11950	150	2	1.27	501867060	42597	78.74	12000	12000	11700	15340	8260	11800	11781.24	3.31	0	-3691	12273	12036	11903	11666	11533	11985	11615	61	3540	500	8260	10	1	12282402	1468	-9.64	2.54	12	0.35	-1240.00	4709.00	20000	20230906	-40.25	9300	20230103	28.49	20000	-40.25	20230906	9300	28.49	20230103	20000	-40.25	20230906	9300	28.49	20230103	1.01	N	259630	500	61 억	406863	N	N	8	N	N
99	20231212	150942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11850	50	2	0.42	482004980	40926	75.66	12000	12000	11700	15340	8260	11800	11777.48	3.31	0	-4034	12273	12036	11903	11666	11533	11985	11615	61	3540	500	8260	10	1	12282402	1455	-9.56	2.52	12	0.33	-1240.00	4709.00	20000	20230906	-40.75	9300	20230103	27.42	20000	-40.75	20230906	9300	27.42	20230103	20000	-40.75	20230906	9300	27.42	20230103	1.01	N	259630	500	61 억	406863	N	N	67	N	N
100	20231212	140849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11840	40	2	0.34	408922830	34748	64.24	12000	12000	11700	15340	8260	11800	11768.24	3.31	0	-5360	12273	12036	11903	11666	11533	11985	11615	61	3540	500	8260	10	1	12282402	1454	-9.55	2.51	12	0.28	-1240.00	4709.00	20000	20230906	-40.80	9300	20230103	27.31	20000	-40.80	20230906	9300	27.31	20230103	20000	-40.80	20230906	9300	27.31	20230103	1.01	N	259630	500	61 억	406863	N	N	67	N	N
101	20231212	130854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11780	-20	5	-0.17	334327200	28424	52.54	12000	12000	11700	15340	8260	11800	11762.14	3.31	0	-7997	12273	12036	11903	11666	11533	11985	11615	61	3540	500	8260	10	1	12282402	1447	-9.50	2.50	12	0.23	-1240.00	4709.00	20000	20230906	-41.10	9300	20230103	26.67	20000	-41.10	20230906	9300	26.67	20230103	20000	-41.10	20230906	9300	26.67	20230103	1.01	N	259630	500	61 억	406863	N	N	67	N	N
102	20231212	120844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11760	-40	5	-0.34	261806090	22253	41.14	12000	12000	11700	15340	8260	11800	11764.98	3.31	0	-6416	12273	12036	11903	11666	11533	11985	11615	61	3540	500	8260	10	1	12282402	1444	-9.48	2.50	12	0.18	-1240.00	4709.00	20000	20230906	-41.20	9300	20230103	26.45	20000	-41.20	20230906	9300	26.45	20230103	20000	-41.20	20230906	9300	26.45	20230103	1.01	N	259630	500	61 억	406863	N	N	67	N	N
103	20231212	110900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11740	-60	5	-0.51	219390610	18646	34.47	12000	12000	11700	15340	8260	11800	11766.10	3.31	0	-4843	12273	12036	11903	11666	11533	11985	11615	61	3540	500	8260	10	1	12282402	1442	-9.47	2.49	12	0.15	-1240.00	4709.00	20000	20230906	-41.30	9300	20230103	26.24	20000	-41.30	20230906	9300	26.24	20230103	20000	-41.30	20230906	9300	26.24	20230103	1.01	N	259630	500	61 억	406863	N	N	67	N	N
104	20231212	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11760	-40	5	-0.34	149315490	12668	23.42	12000	12000	11700	15340	8260	11800	11786.82	3.31	0	-4669	12273	12036	11903	11666	11533	11985	11615	61	3540	500	8260	10	1	12282402	1444	-9.48	2.50	12	0.10	-1240.00	4709.00	20000	20230906	-41.20	9300	20230103	26.45	20000	-41.20	20230906	9300	26.45	20230103	20000	-41.20	20230906	9300	26.45	20230103	1.01	N	259630	500	61 억	406863	N	N	67	N	N
105	20231212	090934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11850	50	2	0.42	20301370	1708	3.16	12000	12000	11810	15340	8260	11800	11886.05	3.31	0	-463	12273	12036	11903	11666	11533	11985	11615	61	3540	500	8260	10	1	12282402	1455	-9.56	2.52	12	0.01	-1240.00	4709.00	20000	20230906	-40.75	9300	20230103	27.42	20000	-40.75	20230906	9300	27.42	20230103	20000	-40.75	20230906	9300	27.42	20230103	1.01	N	259630	500	61 억	406863	N	N	67	N	N
106	20231211	160936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11800	50	2	0.43	640548860	53749	89.27	11800	12140	11770	15270	8230	11750	11917.41	3.28	-3011	852	12056	11902	11796	11642	11536	11850	11590	61	3520	500	8220	10	1	12282402	1449	-9.52	2.51	12	0.44	-1240.00	4709.00	20000	20230906	-41.00	9300	20230103	26.88	20000	-41.00	20230906	9300	26.88	20230103	20000	-41.00	20230906	9300	26.88	20230103	1.02	N	259630	500	61 억	403241	N	N	67	N	N
107	20231211	150934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11820	70	2	0.60	610484180	51206	85.04	11800	12140	11770	15270	8230	11750	11922.12	3.28	-3011	802	12056	11902	11796	11642	11536	11850	11590	61	3520	500	8220	10	1	12282402	1452	-9.53	2.51	12	0.42	-1240.00	4709.00	20000	20230906	-40.90	9300	20230103	27.10	20000	-40.90	20230906	9300	27.10	20230103	20000	-40.90	20230906	9300	27.10	20230103	1.02	N	259630	500	61 억	403241	N	N	18	N	N
108	20231211	140933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11850	100	2	0.85	536084480	44920	74.60	11800	12140	11770	15270	8230	11750	11934.20	3.28	-3011	1800	12056	11902	11796	11642	11536	11850	11590	61	3520	500	8220	10	1	12282402	1455	-9.56	2.52	12	0.37	-1240.00	4709.00	20000	20230906	-40.75	9300	20230103	27.42	20000	-40.75	20230906	9300	27.42	20230103	20000	-40.75	20230906	9300	27.42	20230103	1.02	N	259630	500	61 억	403241	N	N	18	N	N
109	20231211	130933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11850	100	2	0.85	501180550	41969	69.70	11800	12140	11770	15270	8230	11750	11941.68	3.28	-3011	2121	12056	11902	11796	11642	11536	11850	11590	61	3520	500	8220	10	1	12282402	1455	-9.56	2.52	12	0.34	-1240.00	4709.00	20000	20230906	-40.75	9300	20230103	27.42	20000	-40.75	20230906	9300	27.42	20230103	20000	-40.75	20230906	9300	27.42	20230103	1.02	N	259630	500	61 억	403241	N	N	18	N	N
110	20231211	120934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11860	110	2	0.94	445274610	37247	61.86	11800	12140	11770	15270	8230	11750	11954.64	3.28	-3011	1908	12056	11902	11796	11642	11536	11850	11590	61	3520	500	8220	10	1	12282402	1457	-9.56	2.52	12	0.30	-1240.00	4709.00	20000	20230906	-40.70	9300	20230103	27.53	20000	-40.70	20230906	9300	27.53	20230103	20000	-40.70	20230906	9300	27.53	20230103	1.02	N	259630	500	61 억	403241	N	N	18	N	N
111	20231211	110929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11960	210	2	1.79	378626320	31645	52.56	11800	12140	11770	15270	8230	11750	11964.81	3.28	-3011	4921	12056	11902	11796	11642	11536	11850	11590	61	3520	500	8220	10	1	12282402	1469	-9.65	2.54	12	0.26	-1240.00	4709.00	20000	20230906	-40.20	9300	20230103	28.60	20000	-40.20	20230906	9300	28.60	20230103	20000	-40.20	20230906	9300	28.60	20230103	1.02	N	259630	500	61 억	403241	N	N	18	N	N
112	20231211	100928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12000	250	2	2.13	180900700	15144	25.15	11800	12080	11770	15270	8230	11750	11945.37	3.28	-3011	4683	12056	11902	11796	11642	11536	11850	11590	61	3520	500	8220	10	1	12282402	1474	-9.68	2.55	12	0.12	-1240.00	4709.00	20000	20230906	-40.00	9300	20230103	29.03	20000	-40.00	20230906	9300	29.03	20230103	20000	-40.00	20230906	9300	29.03	20230103	1.02	N	259630	500	61 억	403241	N	N	18	N	N
113	20231211	090928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11980	230	2	1.96	50185600	4223	7.01	11800	12080	11770	15270	8230	11750	11883.87	3.28	-3011	2436	12056	11902	11796	11642	11536	11850	11590	61	3520	500	8220	10	1	12282402	1471	-9.66	2.54	12	0.03	-1240.00	4709.00	20000	20230906	-40.10	9300	20230103	28.82	20000	-40.10	20230906	9300	28.82	20230103	20000	-40.10	20230906	9300	28.82	20230103	1.02	N	259630	500	61 억	403241	N	N	18	N	N
114	20231208	160919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	30	2	0.26	706781180	60056	99.02	11790	11950	11690	15230	8210	11720	11768.74	3.28	0	3203	12233	11976	11793	11536	11353	11885	11445	61	3510	500	8200	10	1	12282402	1443	-9.48	2.50	12	0.49	-1240.00	4709.00	20000	20230906	-41.25	9300	20230103	26.34	20000	-41.25	20230906	9300	26.34	20230103	20000	-41.25	20230906	9300	26.34	20230103	1.02	N	259630	500	61 억	403241	N	N	18	N	N
115	20231208	150923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11800	80	2	0.68	666363500	56622	93.36	11790	11950	11690	15230	8210	11720	11768.63	3.28	0	2992	12233	11976	11793	11536	11353	11885	11445	61	3510	500	8200	10	1	12282402	1449	-9.52	2.51	12	0.46	-1240.00	4709.00	20000	20230906	-41.00	9300	20230103	26.88	20000	-41.00	20230906	9300	26.88	20230103	20000	-41.00	20230906	9300	26.88	20230103	1.02	N	259630	500	61 억	403241	N	N	63	N	N
116	20231208	140921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11730	10	2	0.09	517796590	43984	72.52	11790	11950	11690	15230	8210	11720	11772.39	3.28	0	-2153	12233	11976	11793	11536	11353	11885	11445	61	3510	500	8200	10	1	12282402	1441	-9.46	2.49	12	0.36	-1240.00	4709.00	20000	20230906	-41.35	9300	20230103	26.13	20000	-41.35	20230906	9300	26.13	20230103	20000	-41.35	20230906	9300	26.13	20230103	1.02	N	259630	500	61 억	403241	N	N	63	N	N
117	20231208	130919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11710	-10	5	-0.09	457244650	38819	64.00	11790	11950	11690	15230	8210	11720	11778.89	3.28	0	-3042	12233	11976	11793	11536	11353	11885	11445	61	3510	500	8200	10	1	12282402	1438	-9.44	2.49	12	0.32	-1240.00	4709.00	20000	20230906	-41.45	9300	20230103	25.91	20000	-41.45	20230906	9300	25.91	20230103	20000	-41.45	20230906	9300	25.91	20230103	1.02	N	259630	500	61 억	403241	N	N	63	N	N
118	20231208	120917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	30	2	0.26	354464140	30042	49.53	11790	11950	11720	15230	8210	11720	11798.95	3.28	0	1375	12233	11976	11793	11536	11353	11885	11445	61	3510	500	8200	10	1	12282402	1443	-9.48	2.50	12	0.24	-1240.00	4709.00	20000	20230906	-41.25	9300	20230103	26.34	20000	-41.25	20230906	9300	26.34	20230103	20000	-41.25	20230906	9300	26.34	20230103	1.02	N	259630	500	61 억	403241	N	N	63	N	N
119	20231208	110913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11780	60	2	0.51	255889150	21651	35.70	11790	11950	11740	15230	8210	11720	11818.81	3.28	0	3773	12233	11976	11793	11536	11353	11885	11445	61	3510	500	8200	10	1	12282402	1447	-9.50	2.50	12	0.18	-1240.00	4709.00	20000	20230906	-41.10	9300	20230103	26.67	20000	-41.10	20230906	9300	26.67	20230103	20000	-41.10	20230906	9300	26.67	20230103	1.02	N	259630	500	61 억	403241	N	N	63	N	N
120	20231208	100922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11850	130	2	1.11	177670520	15026	24.77	11790	11950	11740	15230	8210	11720	11824.21	3.28	0	7464	12233	11976	11793	11536	11353	11885	11445	61	3510	500	8200	10	1	12282402	1455	-9.56	2.52	12	0.12	-1240.00	4709.00	20000	20230906	-40.75	9300	20230103	27.42	20000	-40.75	20230906	9300	27.42	20230103	20000	-40.75	20230906	9300	27.42	20230103	1.02	N	259630	500	61 억	403241	N	N	63	N	N
121	20231208	090912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11880	160	2	1.37	16666970	1404	2.31	11790	11950	11790	15230	8210	11720	11871.06	3.28	0	419	12233	11976	11793	11536	11353	11885	11445	61	3510	500	8200	10	1	12282402	1459	-9.58	2.52	12	0.01	-1240.00	4709.00	20000	20230906	-40.60	9300	20230103	27.74	20000	-40.60	20230906	9300	27.74	20230103	20000	-40.60	20230906	9300	27.74	20230103	1.02	N	259630	500	61 억	403241	N	N	63	N	N
122	20231207	160916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11720	-290	5	-2.41	708768640	60283	124.25	11980	12050	11610	15610	8410	12010	11757.36	3.20	-240	9359	12256	12132	11966	11842	11676	12195	11905	61	3600	500	8400	10	1	12282402	1439	-9.45	2.49	12	0.49	-1240.00	4709.00	20000	20230906	-41.40	9300	20230103	26.02	20000	-41.40	20230906	9300	26.02	20230103	20000	-41.40	20230906	9300	26.02	20230103	1.02	N	259630	500	61 억	393516	N	N	63	N	N
123	20231207	150918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	-260	5	-2.16	652725120	55509	114.41	11980	12050	11610	15610	8410	12010	11758.91	3.20	-240	8888	12256	12132	11966	11842	11676	12195	11905	61	3600	500	8400	10	1	12282402	1443	-9.48	2.50	12	0.45	-1240.00	4709.00	20000	20230906	-41.25	9300	20230103	26.34	20000	-41.25	20230906	9300	26.34	20230103	20000	-41.25	20230906	9300	26.34	20230103	1.02	N	259630	500	61 억	393516	N	N	49	N	N
124	20231207	140913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	-260	5	-2.16	544490640	46301	95.43	11980	12050	11610	15610	8410	12010	11759.80	3.20	-240	6617	12256	12132	11966	11842	11676	12195	11905	61	3600	500	8400	10	1	12282402	1443	-9.48	2.50	12	0.38	-1240.00	4709.00	20000	20230906	-41.25	9300	20230103	26.34	20000	-41.25	20230906	9300	26.34	20230103	20000	-41.25	20230906	9300	26.34	20230103	1.02	N	259630	500	61 억	393516	N	N	49	N	N
125	20231207	130911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	-260	5	-2.16	487885250	41499	85.54	11980	12050	11610	15610	8410	12010	11756.55	3.20	-240	4003	12256	12132	11966	11842	11676	12195	11905	61	3600	500	8400	10	1	12282402	1443	-9.48	2.50	12	0.34	-1240.00	4709.00	20000	20230906	-41.25	9300	20230103	26.34	20000	-41.25	20230906	9300	26.34	20230103	20000	-41.25	20230906	9300	26.34	20230103	1.02	N	259630	500	61 억	393516	N	N	49	N	N
126	20231207	120914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11790	-220	5	-1.83	427001870	36316	74.85	11980	12050	11610	15610	8410	12010	11757.95	3.20	-240	3816	12256	12132	11966	11842	11676	12195	11905	61	3600	500	8400	10	1	12282402	1448	-9.51	2.50	12	0.30	-1240.00	4709.00	20000	20230906	-41.05	9300	20230103	26.77	20000	-41.05	20230906	9300	26.77	20230103	20000	-41.05	20230906	9300	26.77	20230103	1.02	N	259630	500	61 억	393516	N	N	49	N	N
127	20231207	110908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11780	-230	5	-1.92	387430440	32952	67.92	11980	12050	11610	15610	8410	12010	11757.42	3.20	-240	2737	12256	12132	11966	11842	11676	12195	11905	61	3600	500	8400	10	1	12282402	1447	-9.50	2.50	12	0.27	-1240.00	4709.00	20000	20230906	-41.10	9300	20230103	26.67	20000	-41.10	20230906	9300	26.67	20230103	20000	-41.10	20230906	9300	26.67	20230103	1.02	N	259630	500	61 억	393516	N	N	49	N	N
128	20231207	100906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11700	-310	5	-2.58	292888180	24881	51.28	11980	12050	11610	15610	8410	12010	11771.56	3.20	-240	-608	12256	12132	11966	11842	11676	12195	11905	61	3600	500	8400	10	1	12282402	1437	-9.44	2.48	12	0.20	-1240.00	4709.00	20000	20230906	-41.50	9300	20230103	25.81	20000	-41.50	20230906	9300	25.81	20230103	20000	-41.50	20230906	9300	25.81	20230103	1.02	N	259630	500	61 억	393516	N	N	49	N	N
129	20231207	090914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11880	-130	5	-1.08	40423150	3386	6.98	11980	12050	11850	15610	8410	12010	11938.32	3.20	-240	-1678	12256	12132	11966	11842	11676	12195	11905	61	3600	500	8400	10	1	12282402	1459	-9.58	2.52	12	0.03	-1240.00	4709.00	20000	20230906	-40.60	9300	20230103	27.74	20000	-40.60	20230906	9300	27.74	20230103	20000	-40.60	20230906	9300	27.74	20230103	1.02	N	259630	500	61 억	393516	N	N	49	N	N
130	20231206	160904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12010	30	2	0.25	578518530	48473	55.90	11970	12090	11800	15570	8390	11980	11934.82	3.18	0	3307	12700	12340	12120	11760	11540	12230	11650	61	3590	500	8380	10	1	12282402	1475	-9.69	2.55	12	0.39	-1240.00	4709.00	20000	20230906	-39.95	9300	20230103	29.14	20000	-39.95	20230906	9300	29.14	20230103	20000	-39.95	20230906	9300	29.14	20230103	1.03	N	259630	500	61 억	390334	N	N	49	N	N
131	20231206	150918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11950	-30	5	-0.25	560585750	46978	54.18	11970	12090	11800	15570	8390	11980	11932.90	3.18	0	3518	12700	12340	12120	11760	11540	12230	11650	61	3590	500	8380	10	1	12282402	1468	-9.64	2.54	12	0.38	-1240.00	4709.00	20000	20230906	-40.25	9300	20230103	28.49	20000	-40.25	20230906	9300	28.49	20230103	20000	-40.25	20230906	9300	28.49	20230103	1.03	N	259630	500	61 억	390334	N	N	48	N	N
132	20231206	140914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12010	30	2	0.25	473128580	39679	45.76	11970	12090	11800	15570	8390	11980	11923.84	3.18	0	3790	12700	12340	12120	11760	11540	12230	11650	61	3590	500	8380	10	1	12282402	1475	-9.69	2.55	12	0.32	-1240.00	4709.00	20000	20230906	-39.95	9300	20230103	29.14	20000	-39.95	20230906	9300	29.14	20230103	20000	-39.95	20230906	9300	29.14	20230103	1.03	N	259630	500	61 억	390334	N	N	48	N	N
133	20231206	130905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12040	60	2	0.50	438730260	36814	42.46	11970	12090	11800	15570	8390	11980	11917.41	3.18	0	4260	12700	12340	12120	11760	11540	12230	11650	61	3590	500	8380	10	1	12282402	1479	-9.71	2.56	12	0.30	-1240.00	4709.00	20000	20230906	-39.80	9300	20230103	29.46	20000	-39.80	20230906	9300	29.46	20230103	20000	-39.80	20230906	9300	29.46	20230103	1.03	N	259630	500	61 억	390334	N	N	48	N	N
134	20231206	120903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11990	10	2	0.08	379796960	31909	36.80	11970	12090	11800	15570	8390	11980	11902.39	3.18	0	4311	12700	12340	12120	11760	11540	12230	11650	61	3590	500	8380	10	1	12282402	1473	-9.67	2.55	12	0.26	-1240.00	4709.00	20000	20230906	-40.05	9300	20230103	28.92	20000	-40.05	20230906	9300	28.92	20230103	20000	-40.05	20230906	9300	28.92	20230103	1.03	N	259630	500	61 억	390334	N	N	48	N	N
135	20231206	110916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12050	70	2	0.58	339895660	28593	32.98	11970	12080	11800	15570	8390	11980	11887.23	3.18	0	5549	12700	12340	12120	11760	11540	12230	11650	61	3590	500	8380	10	1	12282402	1480	-9.72	2.56	12	0.23	-1240.00	4709.00	20000	20230906	-39.75	9300	20230103	29.57	20000	-39.75	20230906	9300	29.57	20230103	20000	-39.75	20230906	9300	29.57	20230103	1.03	N	259630	500	61 억	390334	N	N	48	N	N
136	20231206	100905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11890	-90	5	-0.75	287398130	24204	27.91	11970	11970	11800	15570	8390	11980	11873.80	3.18	0	3476	12700	12340	12120	11760	11540	12230	11650	61	3590	500	8380	10	1	12282402	1460	-9.59	2.52	12	0.20	-1240.00	4709.00	20000	20230906	-40.55	9300	20230103	27.85	20000	-40.55	20230906	9300	27.85	20230103	20000	-40.55	20230906	9300	27.85	20230103	1.03	N	259630	500	61 억	390334	N	N	48	N	N
137	20231206	090907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11900	-80	5	-0.67	47246180	3980	4.59	11970	11970	11840	15570	8390	11980	11869.65	3.18	0	754	12700	12340	12120	11760	11540	12230	11650	61	3590	500	8380	10	1	12282402	1462	-9.60	2.53	12	0.03	-1240.00	4709.00	20000	20230906	-40.50	9300	20230103	27.96	20000	-40.50	20230906	9300	27.96	20230103	20000	-40.50	20230906	9300	27.96	20230103	1.03	N	259630	500	61 억	390334	N	N	48	N	N
138	20231205	160911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11980	-450	5	-3.62	1037573810	85504	98.41	12430	12480	11900	16150	8710	12430	12134.80	3.28	0	-13095	13016	12722	12506	12212	11996	12615	12105	61	3720	500	8700	10	1	12282402	1471	-9.66	2.54	12	0.70	-1240.00	4709.00	20000	20230906	-40.10	9300	20230103	28.82	20000	-40.10	20230906	9300	28.82	20230103	20000	-40.10	20230906	9300	28.82	20230103	1.02	N	259630	500	61 억	402939	N	N	48	N	N
139	20231205	150907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11910	-520	5	-4.18	1000173150	82381	94.82	12430	12480	11900	16150	8710	12430	12140.82	3.28	0	-12982	13016	12722	12506	12212	11996	12615	12105	61	3720	500	8700	10	1	12282402	1463	-9.60	2.53	12	0.67	-1240.00	4709.00	20000	20230906	-40.45	9300	20230103	28.06	20000	-40.45	20230906	9300	28.06	20230103	20000	-40.45	20230906	9300	28.06	20230103	1.02	N	259630	500	61 억	402939	N	N	239	N	N
140	20231205	140907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12060	-370	5	-2.98	670891540	54894	63.18	12430	12480	12050	16150	8710	12430	12221.58	3.28	0	-14852	13016	12722	12506	12212	11996	12615	12105	61	3720	500	8700	10	1	12282402	1481	-9.73	2.56	12	0.45	-1240.00	4709.00	20000	20230906	-39.70	9300	20230103	29.68	20000	-39.70	20230906	9300	29.68	20230103	20000	-39.70	20230906	9300	29.68	20230103	1.02	N	259630	500	61 억	402939	N	N	239	N	N
141	20231205	130902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12160	-270	5	-2.17	479388590	39086	44.99	12430	12480	12150	16150	8710	12430	12264.97	3.28	0	-10046	13016	12722	12506	12212	11996	12615	12105	61	3720	500	8700	10	1	12282402	1494	-9.81	2.58	12	0.32	-1240.00	4709.00	20000	20230906	-39.20	9300	20230103	30.75	20000	-39.20	20230906	9300	30.75	20230103	20000	-39.20	20230906	9300	30.75	20230103	1.02	N	259630	500	61 억	402939	N	N	239	N	N
142	20231205	120900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12200	-230	5	-1.85	391227760	31847	36.65	12430	12480	12180	16150	8710	12430	12284.60	3.28	0	-8933	13016	12722	12506	12212	11996	12615	12105	61	3720	500	8700	10	1	12282402	1498	-9.84	2.59	12	0.26	-1240.00	4709.00	20000	20230906	-39.00	9300	20230103	31.18	20000	-39.00	20230906	9300	31.18	20230103	20000	-39.00	20230906	9300	31.18	20230103	1.02	N	259630	500	61 억	402939	N	N	239	N	N
143	20231205	110902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12260	-170	5	-1.37	310333780	25221	29.03	12430	12480	12210	16150	8710	12430	12304.58	3.28	0	-6611	13016	12722	12506	12212	11996	12615	12105	61	3720	500	8700	10	1	12282402	1506	-9.89	2.60	12	0.21	-1240.00	4709.00	20000	20230906	-38.70	9300	20230103	31.83	20000	-38.70	20230906	9300	31.83	20230103	20000	-38.70	20230906	9300	31.83	20230103	1.02	N	259630	500	61 억	402939	N	N	239	N	N
144	20231205	100905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12310	-120	5	-0.97	148567770	12021	13.84	12430	12480	12270	16150	8710	12430	12359.02	3.28	0	-1516	13016	12722	12506	12212	11996	12615	12105	61	3720	500	8700	10	1	12282402	1512	-9.93	2.61	12	0.10	-1240.00	4709.00	20000	20230906	-38.45	9300	20230103	32.37	20000	-38.45	20230906	9300	32.37	20230103	20000	-38.45	20230906	9300	32.37	20230103	1.02	N	259630	500	61 억	402939	N	N	239	N	N
145	20231205	090900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12370	-60	5	-0.48	26167510	2123	2.44	12430	12430	12270	16150	8710	12430	12325.72	3.28	0	767	13016	12722	12506	12212	11996	12615	12105	61	3720	500	8700	10	1	12282402	1519	-9.98	2.63	12	0.02	-1240.00	4709.00	20000	20230906	-38.15	9300	20230103	33.01	20000	-38.15	20230906	9300	33.01	20230103	20000	-38.15	20230906	9300	33.01	20230103	1.02	N	259630	500	61 억	402939	N	N	239	N	N
146	20231204	160857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12430	-120	5	-0.96	1080659380	86742	135.10	12500	12800	12290	16310	8790	12550	12458.32	3.13	0	18625	13056	12802	12616	12362	12176	12710	12270	61	3760	500	8780	10	1	12282402	1527	-10.02	2.64	12	0.71	-1240.00	4709.00	20000	20230906	-37.85	9300	20230103	33.66	20000	-37.85	20230906	9300	33.66	20230103	20000	-37.85	20230906	9300	33.66	20230103	1.02	N	259630	500	61 억	384350	N	N	239	N	N
147	20231204	150901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12340	-210	5	-1.67	1033534560	82946	129.19	12500	12800	12290	16310	8790	12550	12460.33	3.13	0	17235	13056	12802	12616	12362	12176	12710	12270	61	3760	500	8780	10	1	12282402	1516	-9.95	2.62	12	0.68	-1240.00	4709.00	20000	20230906	-38.30	9300	20230103	32.69	20000	-38.30	20230906	9300	32.69	20230103	20000	-38.30	20230906	9300	32.69	20230103	1.02	N	259630	500	61 억	384350	N	N	67	N	N
148	20231204	140854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12400	-150	5	-1.20	930965890	74650	116.27	12500	12800	12290	16310	8790	12550	12471.08	3.13	0	13359	13056	12802	12616	12362	12176	12710	12270	61	3760	500	8780	10	1	12282402	1523	-10.00	2.63	12	0.61	-1240.00	4709.00	20000	20230906	-38.00	9300	20230103	33.33	20000	-38.00	20230906	9300	33.33	20230103	20000	-38.00	20230906	9300	33.33	20230103	1.02	N	259630	500	61 억	384350	N	N	67	N	N
149	20231204	130853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12330	-220	5	-1.75	827276400	66249	103.18	12500	12800	12300	16310	8790	12550	12487.38	3.13	0	8950	13056	12802	12616	12362	12176	12710	12270	61	3760	500	8780	10	1	12282402	1514	-9.94	2.62	12	0.54	-1240.00	4709.00	20000	20230906	-38.35	9300	20230103	32.58	20000	-38.35	20230906	9300	32.58	20230103	20000	-38.35	20230906	9300	32.58	20230103	1.02	N	259630	500	61 억	384350	N	N	67	N	N
150	20231204	120855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12450	-100	5	-0.80	663134940	52966	82.49	12500	12800	12390	16310	8790	12550	12520.01	3.13	0	9010	13056	12802	12616	12362	12176	12710	12270	61	3760	500	8780	10	1	12282402	1529	-10.04	2.64	12	0.43	-1240.00	4709.00	20000	20230906	-37.75	9300	20230103	33.87	20000	-37.75	20230906	9300	33.87	20230103	20000	-37.75	20230906	9300	33.87	20230103	1.02	N	259630	500	61 억	384350	N	N	67	N	N
151	20231204	110856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12410	-140	5	-1.12	595747010	47536	74.04	12500	12800	12400	16310	8790	12550	12532.54	3.13	0	8664	13056	12802	12616	12362	12176	12710	12270	61	3760	500	8780	10	1	12282402	1524	-10.01	2.64	12	0.39	-1240.00	4709.00	20000	20230906	-37.95	9300	20230103	33.44	20000	-37.95	20230906	9300	33.44	20230103	20000	-37.95	20230906	9300	33.44	20230103	1.02	N	259630	500	61 억	384350	N	N	67	N	N
152	20231204	100855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12530	-20	5	-0.16	420766140	33487	52.16	12500	12800	12500	16310	8790	12550	12565.06	3.13	0	9126	13056	12802	12616	12362	12176	12710	12270	61	3760	500	8780	10	1	12282402	1539	-10.10	2.66	12	0.27	-1240.00	4709.00	20000	20230906	-37.35	9300	20230103	34.73	20000	-37.35	20230906	9300	34.73	20230103	20000	-37.35	20230906	9300	34.73	20230103	1.02	N	259630	500	61 억	384350	N	N	67	N	N
153	20231204	090854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12610	60	2	0.48	83717760	6661	10.37	12500	12800	12500	16310	8790	12550	12568.35	3.13	0	839	13056	12802	12616	12362	12176	12710	12270	61	3760	500	8780	10	1	12282402	1549	-10.17	2.68	12	0.05	-1240.00	4709.00	20000	20230906	-36.95	9300	20230103	35.59	20000	-36.95	20230906	9300	35.59	20230103	20000	-36.95	20230906	9300	35.59	20230103	1.02	N	259630	500	61 억	384350	N	N	67	N	N
154	20231201	160856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12550	-250	5	-1.95	799901220	63697	92.19	12870	12870	12430	16640	8960	12800	12557.71	3.15	0	-2282	13266	13032	12816	12582	12366	13150	12700	61	3840	500	8960	10	1	12282402	1541	-10.12	2.67	12	0.52	-1240.00	4709.00	20000	20230906	-37.25	9300	20230103	34.95	20000	-37.25	20230906	9300	34.95	20230103	20000	-37.25	20230906	9300	34.95	20230103	1.05	N	259630	500	61 억	386837	N	N	67	N	N
155	20231201	150852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12530	-270	5	-2.11	745860860	59386	85.95	12870	12870	12430	16640	8960	12800	12559.32	3.15	0	-2104	13266	13032	12816	12582	12366	13150	12700	61	3840	500	8960	10	1	12282402	1539	-10.10	2.66	12	0.48	-1240.00	4709.00	20000	20230906	-37.35	9300	20230103	34.73	20000	-37.35	20230906	9300	34.73	20230103	20000	-37.35	20230906	9300	34.73	20230103	1.05	N	259630	500	61 억	386837	N	N	17	N	N
156	20231201	140852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12570	-230	5	-1.80	643081920	51179	74.08	12870	12870	12430	16640	8960	12800	12565.10	3.15	0	-3472	13266	13032	12816	12582	12366	13150	12700	61	3840	500	8960	10	1	12282402	1544	-10.14	2.67	12	0.42	-1240.00	4709.00	20000	20230906	-37.15	9300	20230103	35.16	20000	-37.15	20230906	9300	35.16	20230103	20000	-37.15	20230906	9300	35.16	20230103	1.05	N	259630	500	61 억	386837	N	N	17	N	N
157	20231201	130855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12560	-240	5	-1.88	559657280	44530	64.45	12870	12870	12430	16640	8960	12800	12567.81	3.15	0	-4073	13266	13032	12816	12582	12366	13150	12700	61	3840	500	8960	10	1	12282402	1543	-10.13	2.67	12	0.36	-1240.00	4709.00	20000	20230906	-37.20	9300	20230103	35.05	20000	-37.20	20230906	9300	35.05	20230103	20000	-37.20	20230906	9300	35.05	20230103	1.05	N	259630	500	61 억	386837	N	N	17	N	N
158	20231201	120900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12590	-210	5	-1.64	460995960	36677	53.09	12870	12870	12430	16640	8960	12800	12568.73	3.15	0	-4784	13266	13032	12816	12582	12366	13150	12700	61	3840	500	8960	10	1	12282402	1546	-10.15	2.67	12	0.30	-1240.00	4709.00	20000	20230906	-37.05	9300	20230103	35.38	20000	-37.05	20230906	9300	35.38	20230103	20000	-37.05	20230906	9300	35.38	20230103	1.05	N	259630	500	61 억	386837	N	N	17	N	N
159	20231201	110854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12550	-250	5	-1.95	404829080	32210	46.62	12870	12870	12430	16640	8960	12800	12568.03	3.15	0	-6341	13266	13032	12816	12582	12366	13150	12700	61	3840	500	8960	10	1	12282402	1541	-10.12	2.67	12	0.26	-1240.00	4709.00	20000	20230906	-37.25	9300	20230103	34.95	20000	-37.25	20230906	9300	34.95	20230103	20000	-37.25	20230906	9300	34.95	20230103	1.05	N	259630	500	61 억	386837	N	N	17	N	N
160	20231201	100901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12600	-200	5	-1.56	325360410	25879	37.46	12870	12870	12430	16640	8960	12800	12571.89	3.15	0	-6113	13266	13032	12816	12582	12366	13150	12700	61	3840	500	8960	10	1	12282402	1548	-10.16	2.68	12	0.21	-1240.00	4709.00	20000	20230906	-37.00	9300	20230103	35.48	20000	-37.00	20230906	9300	35.48	20230103	20000	-37.00	20230906	9300	35.48	20230103	1.05	N	259630	500	61 억	386837	N	N	17	N	N
161	20231201	090851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12660	-140	5	-1.09	64385640	5062	7.33	12870	12870	12650	16640	8960	12800	12718.52	3.15	0	165	13266	13032	12816	12582	12366	13150	12700	61	3840	500	8960	10	1	12282402	1555	-10.21	2.69	12	0.04	-1240.00	4709.00	20000	20230906	-36.70	9300	20230103	36.13	20000	-36.70	20230906	9300	36.13	20230103	20000	-36.70	20230906	9300	36.13	20230103	1.05	N	259630	500	61 억	386837	N	N	17	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History