KissMeData/277880/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	0	3	0.00	468902530	51040	95.27	9290	9290	9140	11970	6450	9210	9186.75	0.98	6190	5103	9423	9316	9173	9066	8923	9370	9120	101	2760	500	6630	10	1	20156158	1856	54.50	3.81	12	0.25	169.00	2416.00	17400	20230419	-47.07	8710	20221229	5.74	17400	-47.07	20230419	8840	4.19	20231127	17400	-47.07	20230419	8710	5.74	20221229	2.43	N	277880	500	100 억	197485	N	N	23	N	N
3	20231229	151151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	0	3	0.00	468902530	51040	95.27	9290	9290	9140	11970	6450	9210	9186.75	0.98	6190	5103	9423	9316	9173	9066	8923	9370	9120	101	2760	500	6630	10	1	20156158	1856	54.50	3.81	12	0.25	169.00	2416.00	17400	20230419	-47.07	8710	20221229	5.74	17400	-47.07	20230419	8840	4.19	20231127	17400	-47.07	20230419	8710	5.74	20221229	2.43	N	277880	500	100 억	197485	N	N	23	N	N
4	20231229	141150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	0	3	0.00	468902530	51040	95.27	9290	9290	9140	11970	6450	9210	9186.75	0.98	6190	5103	9423	9316	9173	9066	8923	9370	9120	101	2760	500	6630	10	1	20156158	1856	54.50	3.81	12	0.25	169.00	2416.00	17400	20230419	-47.07	8710	20221229	5.74	17400	-47.07	20230419	8840	4.19	20231127	17400	-47.07	20230419	8710	5.74	20221229	2.43	N	277880	500	100 억	197485	N	N	23	N	N
5	20231229	131152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	0	3	0.00	468902530	51040	95.27	9290	9290	9140	11970	6450	9210	9186.75	0.98	6190	5103	9423	9316	9173	9066	8923	9370	9120	101	2760	500	6630	10	1	20156158	1856	54.50	3.81	12	0.25	169.00	2416.00	17400	20230419	-47.07	8710	20221229	5.74	17400	-47.07	20230419	8840	4.19	20231127	17400	-47.07	20230419	8710	5.74	20221229	2.43	N	277880	500	100 억	197485	N	N	23	N	N
6	20231229	121154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	0	3	0.00	468902530	51040	95.27	9290	9290	9140	11970	6450	9210	9186.75	0.98	6190	5103	9423	9316	9173	9066	8923	9370	9120	101	2760	500	6630	10	1	20156158	1856	54.50	3.81	12	0.25	169.00	2416.00	17400	20230419	-47.07	8710	20221229	5.74	17400	-47.07	20230419	8840	4.19	20231127	17400	-47.07	20230419	8710	5.74	20221229	2.43	N	277880	500	100 억	197485	N	N	23	N	N
7	20231229	111100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	0	3	0.00	468902530	51040	95.27	9290	9290	9140	11970	6450	9210	9186.75	0.98	6190	5103	9423	9316	9173	9066	8923	9370	9120	101	2760	500	6630	10	1	20156158	1856	54.50	3.81	12	0.25	169.00	2416.00	17400	20230419	-47.07	8710	20221229	5.74	17400	-47.07	20230419	8840	4.19	20231127	17400	-47.07	20230419	8710	5.74	20221229	2.43	N	277880	500	100 억	197485	N	N	23	N	N
8	20231229	101113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	0	3	0.00	468902530	51040	95.27	9290	9290	9140	11970	6450	9210	9186.75	0.98	6190	5103	9423	9316	9173	9066	8923	9370	9120	101	2760	500	6630	10	1	20156158	1856	54.50	3.81	12	0.25	169.00	2416.00	17400	20230419	-47.07	8710	20221229	5.74	17400	-47.07	20230419	8840	4.19	20231127	17400	-47.07	20230419	8710	5.74	20221229	2.43	N	277880	500	100 억	197485	N	N	23	N	N
9	20231229	091112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	0	3	0.00	468902530	51040	95.27	9290	9290	9140	11970	6450	9210	9186.75	0.98	6190	5103	9423	9316	9173	9066	8923	9370	9120	101	2760	500	6630	10	1	20156158	1856	54.50	3.81	12	0.25	169.00	2416.00	17400	20230419	-47.07	8710	20221229	5.74	17400	-47.07	20230419	8840	4.19	20231127	17400	-47.07	20230419	8710	5.74	20221229	2.43	N	277880	500	100 억	197485	N	N	23	N	N
10	20231228	161100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	0	3	0.00	464730400	50587	94.43	9290	9290	9140	11970	6450	9210	9186.75	0.95	0	5103	9423	9316	9173	9066	8923	9370	9120	101	2760	500	6630	10	1	20156158	1856	54.50	3.81	12	0.25	169.00	2416.00	17400	20230419	-47.07	8710	20221229	5.74	17400	-47.07	20230419	8840	4.19	20231127	17400	-47.07	20230419	8710	5.74	20221229	2.43	N	277880	500	100 억	191295	N	N	23	N	N
11	20231228	151109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	-10	5	-0.11	410415550	44685	83.41	9290	9290	9140	11970	6450	9210	9184.64	0.95	0	1697	9423	9316	9173	9066	8923	9370	9120	101	2760	500	6630	10	1	20156158	1854	54.44	3.81	12	0.22	169.00	2416.00	17400	20230419	-47.13	8710	20221229	5.63	17400	-47.13	20230419	8840	4.07	20231127	17400	-47.13	20230419	8710	5.63	20221229	2.43	N	277880	500	100 억	191295	N	N	0	N	N
12	20231228	141059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	-30	5	-0.33	244486430	26580	49.61	9290	9290	9160	11970	6450	9210	9198.14	0.95	0	-345	9423	9316	9173	9066	8923	9370	9120	101	2760	500	6630	10	1	20156158	1850	54.32	3.80	12	0.13	169.00	2416.00	17400	20230419	-47.24	8710	20221229	5.40	17400	-47.24	20230419	8840	3.85	20231127	17400	-47.24	20230419	8710	5.40	20221229	2.43	N	277880	500	100 억	191295	N	N	0	N	N
13	20231228	131058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	-10	5	-0.11	193252630	20994	39.19	9290	9290	9180	11970	6450	9210	9205.14	0.95	0	-1919	9423	9316	9173	9066	8923	9370	9120	101	2760	500	6630	10	1	20156158	1854	54.44	3.81	12	0.10	169.00	2416.00	17400	20230419	-47.13	8710	20221229	5.63	17400	-47.13	20230419	8840	4.07	20231127	17400	-47.13	20230419	8710	5.63	20221229	2.43	N	277880	500	100 억	191295	N	N	0	N	N
14	20231228	121102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9230	20	2	0.22	116225480	12611	23.54	9290	9290	9180	11970	6450	9210	9216.20	0.95	0	-1132	9423	9316	9173	9066	8923	9370	9120	101	2760	500	6630	10	1	20156158	1860	54.62	3.82	12	0.06	169.00	2416.00	17400	20230419	-46.95	8710	20221229	5.97	17400	-46.95	20230419	8840	4.41	20231127	17400	-46.95	20230419	8710	5.97	20221229	2.43	N	277880	500	100 억	191295	N	N	0	N	N
15	20231228	111105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	0	3	0.00	89604420	9722	18.15	9290	9290	9180	11970	6450	9210	9216.67	0.95	0	-971	9423	9316	9173	9066	8923	9370	9120	101	2760	500	6630	10	1	20156158	1856	54.50	3.81	12	0.05	169.00	2416.00	17400	20230419	-47.07	8710	20221229	5.74	17400	-47.07	20230419	8840	4.19	20231127	17400	-47.07	20230419	8710	5.74	20221229	2.43	N	277880	500	100 억	191295	N	N	0	N	N
16	20231228	101101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	-30	5	-0.33	62447550	6775	12.65	9290	9290	9180	11970	6450	9210	9217.35	0.95	0	-1092	9423	9316	9173	9066	8923	9370	9120	101	2760	500	6630	10	1	20156158	1850	54.32	3.80	12	0.03	169.00	2416.00	17400	20230419	-47.24	8710	20221229	5.40	17400	-47.24	20230419	8840	3.85	20231127	17400	-47.24	20230419	8710	5.40	20221229	2.43	N	277880	500	100 억	191295	N	N	0	N	N
17	20231228	091105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	-20	5	-0.22	16939180	1839	3.43	9290	9290	9180	11970	6450	9210	9211.08	0.95	0	-327	9423	9316	9173	9066	8923	9370	9120	101	2760	500	6630	10	1	20156158	1852	54.38	3.80	12	0.01	169.00	2416.00	17400	20230419	-47.18	8710	20221229	5.51	17400	-47.18	20230419	8840	3.96	20231127	17400	-47.18	20230419	8710	5.51	20221229	2.43	N	277880	500	100 억	191295	N	N	0	N	N
18	20231227	161049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	150	2	1.66	490973380	53363	76.39	9030	9280	9030	11770	6350	9060	9200.61	0.85	-158	19804	9386	9222	9136	8972	8886	9180	8930	101	2710	500	6520	10	1	20156158	1856	54.50	3.81	12	0.26	169.00	2416.00	17400	20230419	-47.07	8710	20221229	5.74	17400	-47.07	20230419	8840	4.19	20231127	17400	-47.07	20230419	8710	5.74	20221229	2.43	N	277880	500	100 억	171505	N	N	0	N	N
19	20231227	151105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9250	190	2	2.10	445889370	48479	69.40	9030	9280	9030	11770	6350	9060	9197.58	0.85	-158	17254	9386	9222	9136	8972	8886	9180	8930	101	2710	500	6520	10	1	20156158	1864	54.73	3.83	12	0.24	169.00	2416.00	17400	20230419	-46.84	8710	20221229	6.20	17400	-46.84	20230419	8840	4.64	20231127	17400	-46.84	20230419	8710	6.20	20221229	2.43	N	277880	500	100 억	171505	N	N	0	N	N
20	20231227	141059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9250	190	2	2.10	398124370	43316	62.01	9030	9280	9030	11770	6350	9060	9191.16	0.85	-158	16766	9386	9222	9136	8972	8886	9180	8930	101	2710	500	6520	10	1	20156158	1864	54.73	3.83	12	0.21	169.00	2416.00	17400	20230419	-46.84	8710	20221229	6.20	17400	-46.84	20230419	8840	4.64	20231127	17400	-46.84	20230419	8710	6.20	20221229	2.43	N	277880	500	100 억	171505	N	N	0	N	N
21	20231227	131051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9230	170	2	1.88	338501690	36874	52.79	9030	9250	9030	11770	6350	9060	9179.96	0.85	-158	14485	9386	9222	9136	8972	8886	9180	8930	101	2710	500	6520	10	1	20156158	1860	54.62	3.82	12	0.18	169.00	2416.00	17400	20230419	-46.95	8710	20221229	5.97	17400	-46.95	20230419	8840	4.41	20231127	17400	-46.95	20230419	8710	5.97	20221229	2.43	N	277880	500	100 억	171505	N	N	0	N	N
22	20231227	121052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	140	2	1.55	307248300	33488	47.94	9030	9250	9030	11770	6350	9060	9174.88	0.85	-158	13498	9386	9222	9136	8972	8886	9180	8930	101	2710	500	6520	10	1	20156158	1854	54.44	3.81	12	0.17	169.00	2416.00	17400	20230419	-47.13	8710	20221229	5.63	17400	-47.13	20230419	8840	4.07	20231127	17400	-47.13	20230419	8710	5.63	20221229	2.43	N	277880	500	100 억	171505	N	N	0	N	N
23	20231227	111102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9170	110	2	1.21	267944350	29213	41.82	9030	9250	9030	11770	6350	9060	9172.09	0.85	-158	11205	9386	9222	9136	8972	8886	9180	8930	101	2710	500	6520	10	1	20156158	1848	54.26	3.80	12	0.14	169.00	2416.00	17400	20230419	-47.30	8710	20221229	5.28	17400	-47.30	20230419	8840	3.73	20231127	17400	-47.30	20230419	8710	5.28	20221229	2.43	N	277880	500	100 억	171505	N	N	0	N	N
24	20231227	101059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	160	2	1.77	200252150	21834	31.26	9030	9250	9030	11770	6350	9060	9171.57	0.85	-158	8590	9386	9222	9136	8972	8886	9180	8930	101	2710	500	6520	10	1	20156158	1858	54.56	3.82	12	0.11	169.00	2416.00	17400	20230419	-47.01	8710	20221229	5.86	17400	-47.01	20230419	8840	4.30	20231127	17400	-47.01	20230419	8710	5.86	20221229	2.43	N	277880	500	100 억	171505	N	N	0	N	N
25	20231227	091103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9170	110	2	1.21	50332010	5524	7.91	9030	9170	9030	11770	6350	9060	9111.52	0.85	-158	2771	9386	9222	9136	8972	8886	9180	8930	101	2710	500	6520	10	1	20156158	1848	54.26	3.80	12	0.03	169.00	2416.00	17400	20230419	-47.30	8710	20221229	5.28	17400	-47.30	20230419	8840	3.73	20231127	17400	-47.30	20230419	8710	5.28	20221229	2.43	N	277880	500	100 억	171505	N	N	0	N	N
26	20231226	161101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	-150	5	-1.63	626489270	68890	77.65	9300	9300	9050	11970	6450	9210	9094.08	0.93	0	-15742	9623	9416	9283	9076	8943	9350	9010	101	2760	500	6630	10	1	20156158	1826	53.61	3.75	12	0.34	169.00	2416.00	17400	20230419	-47.93	8710	20221229	4.02	17400	-47.93	20230419	8840	2.49	20231127	17400	-47.93	20230419	8710	4.02	20221229	2.44	N	277880	500	100 억	187436	N	N	0	N	N
27	20231226	151100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	-130	5	-1.41	590967010	64968	73.23	9300	9300	9050	11970	6450	9210	9096.28	0.93	0	-13552	9623	9416	9283	9076	8943	9350	9010	101	2760	500	6630	10	1	20156158	1830	53.73	3.76	12	0.32	169.00	2416.00	17400	20230419	-47.82	8710	20221229	4.25	17400	-47.82	20230419	8840	2.71	20231127	17400	-47.82	20230419	8710	4.25	20221229	2.44	N	277880	500	100 억	187436	N	N	0	N	N
28	20231226	141103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9090	-120	5	-1.30	445466600	48929	55.15	9300	9300	9070	11970	6450	9210	9104.35	0.93	0	-10304	9623	9416	9283	9076	8943	9350	9010	101	2760	500	6630	10	1	20156158	1832	53.79	3.76	12	0.24	169.00	2416.00	17400	20230419	-47.76	8710	20221229	4.36	17400	-47.76	20230419	8840	2.83	20231127	17400	-47.76	20230419	8710	4.36	20221229	2.44	N	277880	500	100 억	187436	N	N	0	N	N
29	20231226	131101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	-110	5	-1.19	395504020	43427	48.95	9300	9300	9070	11970	6450	9210	9107.33	0.93	0	-10026	9623	9416	9283	9076	8943	9350	9010	101	2760	500	6630	10	1	20156158	1834	53.85	3.77	12	0.22	169.00	2416.00	17400	20230419	-47.70	8710	20221229	4.48	17400	-47.70	20230419	8840	2.94	20231127	17400	-47.70	20230419	8710	4.48	20221229	2.44	N	277880	500	100 억	187436	N	N	0	N	N
30	20231226	121100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	-100	5	-1.09	335452360	36817	41.50	9300	9300	9070	11970	6450	9210	9111.34	0.93	0	-8774	9623	9416	9283	9076	8943	9350	9010	101	2760	500	6630	10	1	20156158	1836	53.91	3.77	12	0.18	169.00	2416.00	17400	20230419	-47.64	8710	20221229	4.59	17400	-47.64	20230419	8840	3.05	20231127	17400	-47.64	20230419	8710	4.59	20221229	2.44	N	277880	500	100 억	187436	N	N	0	N	N
31	20231226	111105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	-110	5	-1.19	237501700	26040	29.35	9300	9300	9080	11970	6450	9210	9120.65	0.93	0	-4423	9623	9416	9283	9076	8943	9350	9010	101	2760	500	6630	10	1	20156158	1834	53.85	3.77	12	0.13	169.00	2416.00	17400	20230419	-47.70	8710	20221229	4.48	17400	-47.70	20230419	8840	2.94	20231127	17400	-47.70	20230419	8710	4.48	20221229	2.44	N	277880	500	100 억	187436	N	N	0	N	N
32	20231226	101058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	-80	5	-0.87	177761090	19478	21.96	9300	9300	9080	11970	6450	9210	9126.25	0.93	0	-2877	9623	9416	9283	9076	8943	9350	9010	101	2760	500	6630	10	1	20156158	1840	54.02	3.78	12	0.10	169.00	2416.00	17400	20230419	-47.53	8710	20221229	4.82	17400	-47.53	20230419	8840	3.28	20231127	17400	-47.53	20230419	8710	4.82	20221229	2.44	N	277880	500	100 억	187436	N	N	0	N	N
33	20231226	091101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9150	-60	5	-0.65	27320980	2977	3.36	9300	9300	9120	11970	6450	9210	9177.35	0.93	0	-1602	9623	9416	9283	9076	8943	9350	9010	101	2760	500	6630	10	1	20156158	1844	54.14	3.79	12	0.01	169.00	2416.00	17400	20230419	-47.41	8710	20221229	5.05	17400	-47.41	20230419	8840	3.51	20231127	17400	-47.41	20230419	8710	5.05	20221229	2.44	N	277880	500	100 억	187436	N	N	0	N	N
34	20231222	161044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	-140	5	-1.50	821921380	88303	72.08	9350	9490	9150	12150	6550	9350	9308.02	0.99	158	-12867	9810	9580	9420	9190	9030	9695	9305	101	2800	500	6730	10	1	20156158	1856	54.50	3.81	12	0.44	169.00	2416.00	17400	20230419	-47.07	8710	20221229	5.74	17400	-47.07	20230419	8840	4.19	20231127	17400	-47.07	20230419	8710	5.74	20221229	2.42	N	277880	500	100 억	200146	N	N	113	N	N
35	20231222	151042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	-80	5	-0.86	691082270	74099	60.49	9350	9490	9220	12150	6550	9350	9326.47	0.99	158	-12402	9810	9580	9420	9190	9030	9695	9305	101	2800	500	6730	10	1	20156158	1868	54.85	3.84	12	0.37	169.00	2416.00	17400	20230419	-46.72	8710	20221229	6.43	17400	-46.72	20230419	8840	4.86	20231127	17400	-46.72	20230419	8710	6.43	20221229	2.42	N	277880	500	100 억	200146	N	N	113	N	N
36	20231222	141040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9310	-40	5	-0.43	467523570	49979	40.80	9350	9490	9290	12150	6550	9350	9354.40	0.99	158	-4803	9810	9580	9420	9190	9030	9695	9305	101	2800	500	6730	10	1	20156158	1877	55.09	3.85	12	0.25	169.00	2416.00	17400	20230419	-46.49	8710	20221229	6.89	17400	-46.49	20230419	8840	5.32	20231127	17400	-46.49	20230419	8710	6.89	20221229	2.42	N	277880	500	100 억	200146	N	N	113	N	N
37	20231222	131040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9330	-20	5	-0.21	376636130	40221	32.83	9350	9490	9290	12150	6550	9350	9364.17	0.99	158	-3707	9810	9580	9420	9190	9030	9695	9305	101	2800	500	6730	10	1	20156158	1881	55.21	3.86	12	0.20	169.00	2416.00	17400	20230419	-46.38	8710	20221229	7.12	17400	-46.38	20230419	8840	5.54	20231127	17400	-46.38	20230419	8710	7.12	20221229	2.42	N	277880	500	100 억	200146	N	N	113	N	N
38	20231222	121039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	0	3	0.00	333855420	35643	29.10	9350	9490	9290	12150	6550	9350	9366.65	0.99	158	-3231	9810	9580	9420	9190	9030	9695	9305	101	2800	500	6730	10	1	20156158	1885	55.33	3.87	12	0.18	169.00	2416.00	17400	20230419	-46.26	8710	20221229	7.35	17400	-46.26	20230419	8840	5.77	20231127	17400	-46.26	20230419	8710	7.35	20221229	2.42	N	277880	500	100 억	200146	N	N	113	N	N
39	20231222	111038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	-10	5	-0.11	291088090	31061	25.36	9350	9490	9290	12150	6550	9350	9371.50	0.99	158	-4102	9810	9580	9420	9190	9030	9695	9305	101	2800	500	6730	10	1	20156158	1883	55.27	3.87	12	0.15	169.00	2416.00	17400	20230419	-46.32	8710	20221229	7.23	17400	-46.32	20230419	8840	5.66	20231127	17400	-46.32	20230419	8710	7.23	20221229	2.42	N	277880	500	100 억	200146	N	N	113	N	N
40	20231222	101035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	0	3	0.00	223293920	23803	19.43	9350	9490	9290	12150	6550	9350	9380.92	0.99	158	-2392	9810	9580	9420	9190	9030	9695	9305	101	2800	500	6730	10	1	20156158	1885	55.33	3.87	12	0.12	169.00	2416.00	17400	20230419	-46.26	8710	20221229	7.35	17400	-46.26	20230419	8840	5.77	20231127	17400	-46.26	20230419	8710	7.35	20221229	2.42	N	277880	500	100 억	200146	N	N	113	N	N
41	20231222	091040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	110	2	1.18	45914750	4874	3.98	9350	9490	9350	12150	6550	9350	9420.34	0.99	158	285	9810	9580	9420	9190	9030	9695	9305	101	2800	500	6730	10	1	20156158	1907	55.98	3.92	12	0.02	169.00	2416.00	17400	20230419	-45.63	8710	20221229	8.61	17400	-45.63	20230419	8840	7.01	20231127	17400	-45.63	20230419	8710	8.61	20221229	2.42	N	277880	500	100 억	200146	N	N	113	N	N
42	20231221	161031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	-50	5	-0.53	1145203800	121933	91.00	9260	9650	9260	12220	6580	9400	9392.07	1.03	-5046	-8732	9733	9566	9483	9316	9233	9525	9275	101	2820	500	6760	10	1	20156158	1885	55.33	3.87	12	0.60	169.00	2416.00	17400	20230419	-46.26	8710	20221229	7.35	17400	-46.26	20230419	8840	5.77	20231127	17400	-46.26	20230419	8710	7.35	20221229	2.33	N	277880	500	100 억	208528	N	N	113	N	N
43	20231221	151036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	-50	5	-0.53	1091292890	116174	86.70	9260	9650	9260	12220	6580	9400	9393.61	1.03	-5046	-7608	9733	9566	9483	9316	9233	9525	9275	101	2820	500	6760	10	1	20156158	1885	55.33	3.87	12	0.58	169.00	2416.00	17400	20230419	-46.26	8710	20221229	7.35	17400	-46.26	20230419	8840	5.77	20231127	17400	-46.26	20230419	8710	7.35	20221229	2.33	N	277880	500	100 억	208528	N	N	35	N	N
44	20231221	141032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	-60	5	-0.64	942888650	100342	74.89	9260	9650	9260	12220	6580	9400	9396.75	1.03	-5046	-4283	9733	9566	9483	9316	9233	9525	9275	101	2820	500	6760	10	1	20156158	1883	55.27	3.87	12	0.50	169.00	2416.00	17400	20230419	-46.32	8710	20221229	7.23	17400	-46.32	20230419	8840	5.66	20231127	17400	-46.32	20230419	8710	7.23	20221229	2.33	N	277880	500	100 억	208528	N	N	35	N	N
45	20231221	131030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	20	2	0.21	786145610	83658	62.44	9260	9650	9260	12220	6580	9400	9397.14	1.03	-5046	-3764	9733	9566	9483	9316	9233	9525	9275	101	2820	500	6760	10	1	20156158	1899	55.74	3.90	12	0.42	169.00	2416.00	17400	20230419	-45.86	8710	20221229	8.15	17400	-45.86	20230419	8840	6.56	20231127	17400	-45.86	20230419	8710	8.15	20221229	2.33	N	277880	500	100 억	208528	N	N	35	N	N
46	20231221	121037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	20	2	0.21	702503940	74812	55.83	9260	9650	9260	12220	6580	9400	9390.26	1.03	-5046	-1645	9733	9566	9483	9316	9233	9525	9275	101	2820	500	6760	10	1	20156158	1899	55.74	3.90	12	0.37	169.00	2416.00	17400	20230419	-45.86	8710	20221229	8.15	17400	-45.86	20230419	8840	6.56	20231127	17400	-45.86	20230419	8710	8.15	20221229	2.33	N	277880	500	100 억	208528	N	N	35	N	N
47	20231221	111037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9320	-80	5	-0.85	628077440	66871	49.91	9260	9650	9260	12220	6580	9400	9392.37	1.03	-5046	-1871	9733	9566	9483	9316	9233	9525	9275	101	2820	500	6760	10	1	20156158	1879	55.15	3.86	12	0.33	169.00	2416.00	17400	20230419	-46.44	8710	20221229	7.00	17400	-46.44	20230419	8840	5.43	20231127	17400	-46.44	20230419	8710	7.00	20221229	2.33	N	277880	500	100 억	208528	N	N	35	N	N
48	20231221	101032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	20	2	0.21	426392540	45275	33.79	9260	9650	9260	12220	6580	9400	9417.84	1.03	-5046	2160	9733	9566	9483	9316	9233	9525	9275	101	2820	500	6760	10	1	20156158	1899	55.74	3.90	12	0.22	169.00	2416.00	17400	20230419	-45.86	8710	20221229	8.15	17400	-45.86	20230419	8840	6.56	20231127	17400	-45.86	20230419	8710	8.15	20221229	2.33	N	277880	500	100 억	208528	N	N	35	N	N
49	20231221	091033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-10	5	-0.11	72322510	7774	5.80	9260	9390	9260	12220	6580	9400	9303.10	1.03	-5046	1948	9733	9566	9483	9316	9233	9525	9275	101	2820	500	6760	10	1	20156158	1893	55.56	3.89	12	0.04	169.00	2416.00	17400	20230419	-46.03	8710	20221229	7.81	17400	-46.03	20230419	8840	6.22	20231127	17400	-46.03	20230419	8710	7.81	20221229	2.33	N	277880	500	100 억	208528	N	N	35	N	N
50	20231220	161037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	0	3	0.00	1273936930	133811	25.91	9520	9650	9400	12220	6580	9400	9520.56	1.11	312	-11398	10413	9906	9513	9006	8613	10160	9260	101	2820	500	6760	10	1	20156158	1895	55.62	3.89	12	0.66	169.00	2416.00	17400	20230419	-45.98	8710	20221229	7.92	17400	-45.98	20230419	8840	6.33	20231127	17400	-45.98	20230419	8710	7.92	20221229	2.34	N	277880	500	100 억	224477	N	N	35	N	N
51	20231220	151127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	20	2	0.21	1167708850	122536	23.73	9520	9650	9400	12220	6580	9400	9529.52	1.11	312	-12699	10413	9906	9513	9006	8613	10160	9260	101	2820	500	6760	10	1	20156158	1899	55.74	3.90	12	0.61	169.00	2416.00	17400	20230419	-45.86	8710	20221229	8.15	17400	-45.86	20230419	8840	6.56	20231127	17400	-45.86	20230419	8710	8.15	20221229	2.34	N	277880	500	100 억	224477	N	N	175	N	N
52	20231220	141147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	100	2	1.06	988255040	103561	20.06	9520	9650	9400	12220	6580	9400	9542.73	1.11	312	-3438	10413	9906	9513	9006	8613	10160	9260	101	2820	500	6760	10	1	20156158	1915	56.21	3.93	12	0.51	169.00	2416.00	17400	20230419	-45.40	8710	20221229	9.07	17400	-45.40	20230419	8840	7.47	20231127	17400	-45.40	20230419	8710	9.07	20221229	2.34	N	277880	500	100 억	224477	N	N	175	N	N
53	20231220	131136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	130	2	1.38	915208380	95883	18.57	9520	9650	9400	12220	6580	9400	9545.05	1.11	312	-1093	10413	9906	9513	9006	8613	10160	9260	101	2820	500	6760	10	1	20156158	1921	56.39	3.94	12	0.48	169.00	2416.00	17400	20230419	-45.23	8710	20221229	9.41	17400	-45.23	20230419	8840	7.81	20231127	17400	-45.23	20230419	8710	9.41	20221229	2.34	N	277880	500	100 억	224477	N	N	175	N	N
54	20231220	121031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	140	2	1.49	781504240	81842	15.85	9520	9650	9400	12220	6580	9400	9548.94	1.11	312	3648	10413	9906	9513	9006	8613	10160	9260	101	2820	500	6760	10	1	20156158	1923	56.45	3.95	12	0.41	169.00	2416.00	17400	20230419	-45.17	8710	20221229	9.53	17400	-45.17	20230419	8840	7.92	20231127	17400	-45.17	20230419	8710	9.53	20221229	2.34	N	277880	500	100 억	224477	N	N	175	N	N
55	20231220	111034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	160	2	1.70	691821640	72472	14.04	9520	9650	9400	12220	6580	9400	9546.05	1.11	312	6321	10413	9906	9513	9006	8613	10160	9260	101	2820	500	6760	10	1	20156158	1927	56.57	3.96	12	0.36	169.00	2416.00	17400	20230419	-45.06	8710	20221229	9.76	17400	-45.06	20230419	8840	8.14	20231127	17400	-45.06	20230419	8710	9.76	20221229	2.34	N	277880	500	100 억	224477	N	N	175	N	N
56	20231220	101035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	190	2	2.02	527297000	55347	10.72	9520	9620	9400	12220	6580	9400	9527.11	1.11	312	3026	10413	9906	9513	9006	8613	10160	9260	101	2820	500	6760	10	1	20156158	1933	56.75	3.97	12	0.27	169.00	2416.00	17400	20230419	-44.89	8710	20221229	10.10	17400	-44.89	20230419	8840	8.48	20231127	17400	-44.89	20230419	8710	10.10	20221229	2.34	N	277880	500	100 억	224477	N	N	175	N	N
57	20231220	091032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	80	2	0.85	85413140	9034	1.75	9520	9540	9400	12220	6580	9400	9454.63	1.11	312	-1296	10413	9906	9513	9006	8613	10160	9260	101	2820	500	6760	10	1	20156158	1911	56.09	3.92	12	0.04	169.00	2416.00	17400	20230419	-45.52	8710	20221229	8.84	17400	-45.52	20230419	8840	7.24	20231127	17400	-45.52	20230419	8710	8.84	20221229	2.34	N	277880	500	100 억	224477	N	N	175	N	N
58	20231219	161031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	80	2	0.86	4917155690	515353	558.75	9350	10020	9120	12110	6530	9320	9541.38	1.33	-2521	-44074	9513	9416	9273	9176	9033	9465	9225	101	2790	500	6710	10	1	20156158	1895	55.62	3.89	12	2.56	169.00	2416.00	17400	20230419	-45.98	8710	20221229	7.92	17400	-45.98	20230419	8840	6.33	20231127	17400	-45.98	20230419	8710	7.92	20221229	2.37	N	277880	500	100 억	267306	N	N	158	N	N
59	20231219	151035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	110	2	1.18	4797717140	502659	544.98	9350	10020	9120	12110	6530	9320	9544.68	1.33	-2521	-42986	9513	9416	9273	9176	9033	9465	9225	101	2790	500	6710	10	1	20156158	1901	55.80	3.90	12	2.49	169.00	2416.00	17400	20230419	-45.80	8710	20221229	8.27	17400	-45.80	20230419	8840	6.67	20231127	17400	-45.80	20230419	8710	8.27	20221229	2.37	N	277880	500	100 억	267306	N	N	405	N	N
60	20231219	141029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	130	2	1.39	4536625150	474935	514.92	9350	10020	9120	12110	6530	9320	9552.10	1.33	-2521	-44946	9513	9416	9273	9176	9033	9465	9225	101	2790	500	6710	10	1	20156158	1905	55.92	3.91	12	2.36	169.00	2416.00	17400	20230419	-45.69	8710	20221229	8.50	17400	-45.69	20230419	8840	6.90	20231127	17400	-45.69	20230419	8710	8.50	20221229	2.37	N	277880	500	100 억	267306	N	N	405	N	N
61	20231219	131036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	160	2	1.72	4299523340	449887	487.77	9350	10020	9120	12110	6530	9320	9556.90	1.33	-2521	-50427	9513	9416	9273	9176	9033	9465	9225	101	2790	500	6710	10	1	20156158	1911	56.09	3.92	12	2.23	169.00	2416.00	17400	20230419	-45.52	8710	20221229	8.84	17400	-45.52	20230419	8840	7.24	20231127	17400	-45.52	20230419	8710	8.84	20221229	2.37	N	277880	500	100 억	267306	N	N	405	N	N
62	20231219	121038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	110	2	1.18	3781950300	395361	428.65	9350	10020	9120	12110	6530	9320	9565.82	1.33	-2521	-53582	9513	9416	9273	9176	9033	9465	9225	101	2790	500	6710	10	1	20156158	1901	55.80	3.90	12	1.96	169.00	2416.00	17400	20230419	-45.80	8710	20221229	8.27	17400	-45.80	20230419	8840	6.67	20231127	17400	-45.80	20230419	8710	8.27	20221229	2.37	N	277880	500	100 억	267306	N	N	405	N	N
63	20231219	111034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9230	-90	5	-0.97	512263520	55684	60.37	9350	9350	9120	12110	6530	9320	9199.47	1.33	-2521	-3017	9513	9416	9273	9176	9033	9465	9225	101	2790	500	6710	10	1	20156158	1860	54.62	3.82	12	0.28	169.00	2416.00	17400	20230419	-46.95	8710	20221229	5.97	17400	-46.95	20230419	8840	4.41	20231127	17400	-46.95	20230419	8710	5.97	20221229	2.37	N	277880	500	100 억	267306	N	N	405	N	N
64	20231219	101032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9240	-80	5	-0.86	316072260	34359	37.25	9350	9350	9120	12110	6530	9320	9199.11	1.33	-2521	-7965	9513	9416	9273	9176	9033	9465	9225	101	2790	500	6710	10	1	20156158	1862	54.67	3.82	12	0.17	169.00	2416.00	17400	20230419	-46.90	8710	20221229	6.08	17400	-46.90	20230419	8840	4.52	20231127	17400	-46.90	20230419	8710	6.08	20221229	2.37	N	277880	500	100 억	267306	N	N	405	N	N
65	20231219	091029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	-180	5	-1.93	110110650	11948	12.95	9350	9350	9140	12110	6530	9320	9215.82	1.33	-2521	-6660	9513	9416	9273	9176	9033	9465	9225	101	2790	500	6710	10	1	20156158	1842	54.08	3.78	12	0.06	169.00	2416.00	17400	20230419	-47.47	8710	20221229	4.94	17400	-47.47	20230419	8840	3.39	20231127	17400	-47.47	20230419	8710	4.94	20221229	2.37	N	277880	500	100 억	267306	N	N	405	N	N
66	20231218	161027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9320	100	2	1.08	851497560	91900	61.53	9290	9370	9130	11980	6460	9220	9265.36	1.30	-2301	5998	9653	9436	9263	9046	8873	9545	9155	101	2760	500	6630	10	1	20156158	1879	55.15	3.86	12	0.46	169.00	2416.00	17400	20230419	-46.44	8710	20221229	7.00	17400	-46.44	20230419	8840	5.43	20231127	17400	-46.44	20230419	8710	7.00	20221229	2.40	N	277880	500	100 억	262376	N	N	405	N	N
67	20231218	151030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9310	90	2	0.98	822983750	88840	59.48	9290	9370	9130	11980	6460	9220	9263.66	1.30	-2301	5574	9653	9436	9263	9046	8873	9545	9155	101	2760	500	6630	10	1	20156158	1877	55.09	3.85	12	0.44	169.00	2416.00	17400	20230419	-46.49	8710	20221229	6.89	17400	-46.49	20230419	8840	5.32	20231127	17400	-46.49	20230419	8710	6.89	20221229	2.40	N	277880	500	100 억	262376	N	N	251	N	N
68	20231218	141026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	50	2	0.54	758542750	81908	54.84	9290	9370	9130	11980	6460	9220	9260.91	1.30	-2301	5242	9653	9436	9263	9046	8873	9545	9155	101	2760	500	6630	10	1	20156158	1868	54.85	3.84	12	0.41	169.00	2416.00	17400	20230419	-46.72	8710	20221229	6.43	17400	-46.72	20230419	8840	4.86	20231127	17400	-46.72	20230419	8710	6.43	20221229	2.40	N	277880	500	100 억	262376	N	N	251	N	N
69	20231218	131025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	150	2	1.63	633209920	68491	45.86	9290	9370	9130	11980	6460	9220	9245.16	1.30	-2301	4093	9653	9436	9263	9046	8873	9545	9155	101	2760	500	6630	10	1	20156158	1889	55.44	3.88	12	0.34	169.00	2416.00	17400	20230419	-46.15	8710	20221229	7.58	17400	-46.15	20230419	8840	6.00	20231127	17400	-46.15	20230419	8710	7.58	20221229	2.40	N	277880	500	100 억	262376	N	N	251	N	N
70	20231218	121021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9290	70	2	0.76	499624120	54151	36.26	9290	9350	9130	11980	6460	9220	9226.50	1.30	-2301	-2215	9653	9436	9263	9046	8873	9545	9155	101	2760	500	6630	10	1	20156158	1873	54.97	3.85	12	0.27	169.00	2416.00	17400	20230419	-46.61	8710	20221229	6.66	17400	-46.61	20230419	8840	5.09	20231127	17400	-46.61	20230419	8710	6.66	20221229	2.40	N	277880	500	100 억	262376	N	N	251	N	N
71	20231218	111023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9300	80	2	0.87	440535410	47796	32.00	9290	9350	9130	11980	6460	9220	9216.99	1.30	-2301	-3155	9653	9436	9263	9046	8873	9545	9155	101	2760	500	6630	10	1	20156158	1875	55.03	3.85	12	0.24	169.00	2416.00	17400	20230419	-46.55	8710	20221229	6.77	17400	-46.55	20230419	8840	5.20	20231127	17400	-46.55	20230419	8710	6.77	20221229	2.40	N	277880	500	100 억	262376	N	N	251	N	N
72	20231218	101022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	-10	5	-0.11	362587090	39402	26.38	9290	9350	9130	11980	6460	9220	9202.25	1.30	-2301	-4118	9653	9436	9263	9046	8873	9545	9155	101	2760	500	6630	10	1	20156158	1856	54.50	3.81	12	0.20	169.00	2416.00	17400	20230419	-47.07	8710	20221229	5.74	17400	-47.07	20230419	8840	4.19	20231127	17400	-47.07	20230419	8710	5.74	20221229	2.40	N	277880	500	100 억	262376	N	N	251	N	N
73	20231218	091019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9250	30	2	0.33	88493990	9553	6.40	9290	9350	9230	11980	6460	9220	9263.48	1.30	-2301	-5493	9653	9436	9263	9046	8873	9545	9155	101	2760	500	6630	10	1	20156158	1864	54.73	3.83	12	0.05	169.00	2416.00	17400	20230419	-46.84	8710	20221229	6.20	17400	-46.84	20230419	8840	4.64	20231127	17400	-46.84	20230419	8710	6.20	20221229	2.40	N	277880	500	100 억	262376	N	N	251	N	N
74	20231215	161022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	120	2	1.32	1378965440	148820	179.26	9090	9480	9090	11830	6370	9100	9266.04	1.12	0	40312	9293	9196	9093	8996	8893	9245	9045	101	2730	500	6550	10	1	20156158	1858	54.56	3.82	12	0.74	169.00	2416.00	17400	20230419	-47.01	8710	20221229	5.86	17400	-47.01	20230419	8840	4.30	20231127	17400	-47.01	20230419	8710	5.86	20221229	2.38	N	277880	500	100 억	225773	N	N	251	N	N
75	20231215	151026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	90	2	0.99	1286139590	138693	167.07	9090	9480	9090	11830	6370	9100	9273.28	1.12	0	37596	9293	9196	9093	8996	8893	9245	9045	101	2730	500	6550	10	1	20156158	1852	54.38	3.80	12	0.69	169.00	2416.00	17400	20230419	-47.18	8710	20221229	5.51	17400	-47.18	20230419	8840	3.96	20231127	17400	-47.18	20230419	8710	5.51	20221229	2.38	N	277880	500	100 억	225773	N	N	0	N	N
76	20231215	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	80	2	0.88	1143457450	123099	148.28	9090	9480	9090	11830	6370	9100	9288.93	1.12	0	34823	9293	9196	9093	8996	8893	9245	9045	101	2730	500	6550	10	1	20156158	1850	54.32	3.80	12	0.61	169.00	2416.00	17400	20230419	-47.24	8710	20221229	5.40	17400	-47.24	20230419	8840	3.85	20231127	17400	-47.24	20230419	8710	5.40	20221229	2.38	N	277880	500	100 억	225773	N	N	0	N	N
77	20231215	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	120	2	1.32	1060778630	114114	137.46	9090	9480	9090	11830	6370	9100	9295.78	1.12	0	37095	9293	9196	9093	8996	8893	9245	9045	101	2730	500	6550	10	1	20156158	1858	54.56	3.82	12	0.57	169.00	2416.00	17400	20230419	-47.01	8710	20221229	5.86	17400	-47.01	20230419	8840	4.30	20231127	17400	-47.01	20230419	8710	5.86	20221229	2.38	N	277880	500	100 억	225773	N	N	0	N	N
78	20231215	121020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9230	130	2	1.43	1023176610	110033	132.54	9090	9480	9090	11830	6370	9100	9298.82	1.12	0	38231	9293	9196	9093	8996	8893	9245	9045	101	2730	500	6550	10	1	20156158	1860	54.62	3.82	12	0.55	169.00	2416.00	17400	20230419	-46.95	8710	20221229	5.97	17400	-46.95	20230419	8840	4.41	20231127	17400	-46.95	20230419	8710	5.97	20221229	2.38	N	277880	500	100 억	225773	N	N	0	N	N
79	20231215	111015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9280	180	2	1.98	955781940	102728	123.74	9090	9480	9090	11830	6370	9100	9304.01	1.12	0	39231	9293	9196	9093	8996	8893	9245	9045	101	2730	500	6550	10	1	20156158	1870	54.91	3.84	12	0.51	169.00	2416.00	17400	20230419	-46.67	8710	20221229	6.54	17400	-46.67	20230419	8840	4.98	20231127	17400	-46.67	20230419	8710	6.54	20221229	2.38	N	277880	500	100 억	225773	N	N	0	N	N
80	20231215	101020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9360	260	2	2.86	790121320	84905	102.27	9090	9480	9090	11830	6370	9100	9305.95	1.12	0	39718	9293	9196	9093	8996	8893	9245	9045	101	2730	500	6550	10	1	20156158	1887	55.38	3.87	12	0.42	169.00	2416.00	17400	20230419	-46.21	8710	20221229	7.46	17400	-46.21	20230419	8840	5.88	20231127	17400	-46.21	20230419	8710	7.46	20221229	2.38	N	277880	500	100 억	225773	N	N	0	N	N
81	20231215	091024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9300	200	2	2.20	304829220	33049	39.81	9090	9300	9090	11830	6370	9100	9223.55	1.12	0	21972	9293	9196	9093	8996	8893	9245	9045	101	2730	500	6550	10	1	20156158	1875	55.03	3.85	12	0.16	169.00	2416.00	17400	20230419	-46.55	8710	20221229	6.77	17400	-46.55	20230419	8840	5.20	20231127	17400	-46.55	20230419	8710	6.77	20221229	2.38	N	277880	500	100 억	225773	N	N	0	N	N
82	20231214	161015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	150	2	1.68	740513300	81652	67.15	9050	9190	8990	11630	6270	8950	9069.08	1.03	150	18294	9250	9100	9020	8870	8790	9060	8830	101	2680	500	6440	10	1	20156158	1834	53.85	3.77	12	0.41	169.00	2416.00	17400	20230419	-47.70	8710	20221229	4.48	17400	-47.70	20230419	8840	2.94	20231127	17400	-47.70	20230419	8710	4.48	20221229	2.40	N	277880	500	100 억	207728	N	N	6	N	N
83	20231214	151051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	100	2	1.12	693857140	76509	62.92	9050	9190	8990	11630	6270	8950	9068.96	1.03	150	15201	9250	9100	9020	8870	8790	9060	8830	101	2680	500	6440	10	1	20156158	1824	53.55	3.75	12	0.38	169.00	2416.00	17400	20230419	-47.99	8710	20221229	3.90	17400	-47.99	20230419	8840	2.38	20231127	17400	-47.99	20230419	8710	3.90	20221229	2.40	N	277880	500	100 억	207728	N	N	6	N	N
84	20231214	141018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9010	60	2	0.67	551429360	60725	49.94	9050	9190	8990	11630	6270	8950	9080.76	1.03	150	12528	9250	9100	9020	8870	8790	9060	8830	101	2680	500	6440	10	1	20156158	1816	53.31	3.73	12	0.30	169.00	2416.00	17400	20230419	-48.22	8710	20221229	3.44	17400	-48.22	20230419	8840	1.92	20231127	17400	-48.22	20230419	8710	3.44	20221229	2.40	N	277880	500	100 억	207728	N	N	6	N	N
85	20231214	131047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	100	2	1.12	443381340	48743	40.08	9050	9190	9020	11630	6270	8950	9096.31	1.03	150	10667	9250	9100	9020	8870	8790	9060	8830	101	2680	500	6440	10	1	20156158	1824	53.55	3.75	12	0.24	169.00	2416.00	17400	20230419	-47.99	8710	20221229	3.90	17400	-47.99	20230419	8840	2.38	20231127	17400	-47.99	20230419	8710	3.90	20221229	2.40	N	277880	500	100 억	207728	N	N	6	N	N
86	20231214	121104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9040	90	2	1.01	400087460	43955	36.15	9050	9190	9030	11630	6270	8950	9102.21	1.03	150	9863	9250	9100	9020	8870	8790	9060	8830	101	2680	500	6440	10	1	20156158	1822	53.49	3.74	12	0.22	169.00	2416.00	17400	20230419	-48.05	8710	20221229	3.79	17400	-48.05	20230419	8840	2.26	20231127	17400	-48.05	20230419	8710	3.79	20221229	2.40	N	277880	500	100 억	207728	N	N	6	N	N
87	20231214	111038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	120	2	1.34	362926880	39857	32.78	9050	9190	9030	11630	6270	8950	9105.72	1.03	150	9440	9250	9100	9020	8870	8790	9060	8830	101	2680	500	6440	10	1	20156158	1828	53.67	3.75	12	0.20	169.00	2416.00	17400	20230419	-47.87	8710	20221229	4.13	17400	-47.87	20230419	8840	2.60	20231127	17400	-47.87	20230419	8710	4.13	20221229	2.40	N	277880	500	100 억	207728	N	N	6	N	N
88	20231214	101006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	150	2	1.68	282639820	31005	25.50	9050	9190	9030	11630	6270	8950	9115.94	1.03	150	11905	9250	9100	9020	8870	8790	9060	8830	101	2680	500	6440	10	1	20156158	1834	53.85	3.77	12	0.15	169.00	2416.00	17400	20230419	-47.70	8710	20221229	4.48	17400	-47.70	20230419	8840	2.94	20231127	17400	-47.70	20230419	8710	4.48	20221229	2.40	N	277880	500	100 억	207728	N	N	6	N	N
89	20231214	090947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9120	170	2	1.90	84949620	9340	7.68	9050	9130	9030	11630	6270	8950	9095.25	1.03	150	2423	9250	9100	9020	8870	8790	9060	8830	101	2680	500	6440	10	1	20156158	1838	53.96	3.77	12	0.05	169.00	2416.00	17400	20230419	-47.59	8710	20221229	4.71	17400	-47.59	20230419	8840	3.17	20231127	17400	-47.59	20230419	8710	4.71	20221229	2.40	N	277880	500	100 억	207728	N	N	6	N	N
90	20231213	161013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	-190	5	-2.08	1082053650	120155	165.29	9160	9170	8940	11880	6400	9140	9005.76	1.18	150	-33058	9326	9232	9156	9062	8986	9195	9025	101	2740	500	6580	10	1	20156158	1804	52.96	3.70	12	0.60	169.00	2416.00	17400	20230419	-48.56	8710	20221229	2.76	17400	-48.56	20230419	8840	1.24	20231127	17400	-48.56	20230419	8710	2.76	20221229	2.40	N	277880	500	100 억	238172	N	N	6	N	N
91	20231213	151033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	-190	5	-2.08	1041478670	115620	159.05	9160	9170	8940	11880	6400	9140	9007.77	1.18	150	-31407	9326	9232	9156	9062	8986	9195	9025	101	2740	500	6580	10	1	20156158	1804	52.96	3.70	12	0.57	169.00	2416.00	17400	20230419	-48.56	8710	20221229	2.76	17400	-48.56	20230419	8840	1.24	20231127	17400	-48.56	20230419	8710	2.76	20221229	2.40	N	277880	500	100 억	238172	N	N	111	N	N
92	20231213	141033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	-190	5	-2.08	893160210	99046	136.25	9160	9170	8940	11880	6400	9140	9017.63	1.18	150	-22344	9326	9232	9156	9062	8986	9195	9025	101	2740	500	6580	10	1	20156158	1804	52.96	3.70	12	0.49	169.00	2416.00	17400	20230419	-48.56	8710	20221229	2.76	17400	-48.56	20230419	8840	1.24	20231127	17400	-48.56	20230419	8710	2.76	20221229	2.40	N	277880	500	100 억	238172	N	N	111	N	N
93	20231213	131038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	-150	5	-1.64	720325680	79760	109.72	9160	9170	8950	11880	6400	9140	9031.16	1.18	150	-16796	9326	9232	9156	9062	8986	9195	9025	101	2740	500	6580	10	1	20156158	1812	53.20	3.72	12	0.40	169.00	2416.00	17400	20230419	-48.33	8710	20221229	3.21	17400	-48.33	20230419	8840	1.70	20231127	17400	-48.33	20230419	8710	3.21	20221229	2.40	N	277880	500	100 억	238172	N	N	111	N	N
94	20231213	121032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9040	-100	5	-1.09	455695770	50358	69.28	9160	9170	8990	11880	6400	9140	9049.12	1.18	150	-14462	9326	9232	9156	9062	8986	9195	9025	101	2740	500	6580	10	1	20156158	1822	53.49	3.74	12	0.25	169.00	2416.00	17400	20230419	-48.05	8710	20221229	3.79	17400	-48.05	20230419	8840	2.26	20231127	17400	-48.05	20230419	8710	3.79	20221229	2.40	N	277880	500	100 억	238172	N	N	111	N	N
95	20231213	111036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	-110	5	-1.20	423936440	46843	64.44	9160	9170	8990	11880	6400	9140	9050.16	1.18	150	-14072	9326	9232	9156	9062	8986	9195	9025	101	2740	500	6580	10	1	20156158	1820	53.43	3.74	12	0.23	169.00	2416.00	17400	20230419	-48.10	8710	20221229	3.67	17400	-48.10	20230419	8840	2.15	20231127	17400	-48.10	20230419	8710	3.67	20221229	2.40	N	277880	500	100 억	238172	N	N	111	N	N
96	20231213	101042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	-140	5	-1.53	307230080	33907	46.64	9160	9170	8990	11880	6400	9140	9060.96	1.18	150	-10464	9326	9232	9156	9062	8986	9195	9025	101	2740	500	6580	10	1	20156158	1814	53.25	3.73	12	0.17	169.00	2416.00	17400	20230419	-48.28	8710	20221229	3.33	17400	-48.28	20230419	8840	1.81	20231127	17400	-48.28	20230419	8710	3.33	20221229	2.40	N	277880	500	100 억	238172	N	N	111	N	N
97	20231213	091028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	20	2	0.22	47787160	5225	7.19	9160	9170	9100	11880	6400	9140	9145.87	1.18	150	-2861	9326	9232	9156	9062	8986	9195	9025	101	2740	500	6580	10	1	20156158	1846	54.20	3.79	12	0.03	169.00	2416.00	17400	20230419	-47.36	8710	20221229	5.17	17400	-47.36	20230419	8840	3.62	20231127	17400	-47.36	20230419	8710	5.17	20221229	2.40	N	277880	500	100 억	238172	N	N	111	N	N
98	20231212	160952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	-80	5	-0.87	662970250	72522	81.59	9250	9250	9080	11980	6460	9220	9141.65	1.15	0	6935	9346	9282	9156	9092	8966	9315	9125	101	2760	500	6630	10	1	20156158	1842	54.08	3.78	12	0.36	169.00	2416.00	17400	20230419	-47.47	8710	20221229	4.94	17400	-47.47	20230419	8840	3.39	20231127	17400	-47.47	20230419	8710	4.94	20221229	2.37	N	277880	500	100 억	230885	N	N	111	N	N
99	20231212	150959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	-60	5	-0.65	639066420	69908	78.64	9250	9250	9080	11980	6460	9220	9141.53	1.15	0	7688	9346	9282	9156	9092	8966	9315	9125	101	2760	500	6630	10	1	20156158	1846	54.20	3.79	12	0.35	169.00	2416.00	17400	20230419	-47.36	8710	20221229	5.17	17400	-47.36	20230419	8840	3.62	20231127	17400	-47.36	20230419	8710	5.17	20221229	2.37	N	277880	500	100 억	230885	N	N	228	N	N
100	20231212	140904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9150	-70	5	-0.76	533603410	58380	65.68	9250	9250	9080	11980	6460	9220	9140.17	1.15	0	5038	9346	9282	9156	9092	8966	9315	9125	101	2760	500	6630	10	1	20156158	1844	54.14	3.79	12	0.29	169.00	2416.00	17400	20230419	-47.41	8710	20221229	5.05	17400	-47.41	20230419	8840	3.51	20231127	17400	-47.41	20230419	8710	5.05	20221229	2.37	N	277880	500	100 억	230885	N	N	228	N	N
101	20231212	130910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9120	-100	5	-1.08	454803380	49772	55.99	9250	9250	9080	11980	6460	9220	9137.74	1.15	0	3445	9346	9282	9156	9092	8966	9315	9125	101	2760	500	6630	10	1	20156158	1838	53.96	3.77	12	0.25	169.00	2416.00	17400	20230419	-47.59	8710	20221229	4.71	17400	-47.59	20230419	8840	3.17	20231127	17400	-47.59	20230419	8710	4.71	20221229	2.37	N	277880	500	100 억	230885	N	N	228	N	N
102	20231212	120859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	-90	5	-0.98	378019330	41357	46.53	9250	9250	9080	11980	6460	9220	9140.40	1.15	0	2695	9346	9282	9156	9092	8966	9315	9125	101	2760	500	6630	10	1	20156158	1840	54.02	3.78	12	0.21	169.00	2416.00	17400	20230419	-47.53	8710	20221229	4.82	17400	-47.53	20230419	8840	3.28	20231127	17400	-47.53	20230419	8710	4.82	20221229	2.37	N	277880	500	100 억	230885	N	N	228	N	N
103	20231212	110915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	-110	5	-1.19	339808570	37169	41.81	9250	9250	9080	11980	6460	9220	9142.26	1.15	0	2746	9346	9282	9156	9092	8966	9315	9125	101	2760	500	6630	10	1	20156158	1836	53.91	3.77	12	0.18	169.00	2416.00	17400	20230419	-47.64	8710	20221229	4.59	17400	-47.64	20230419	8840	3.05	20231127	17400	-47.64	20230419	8710	4.59	20221229	2.37	N	277880	500	100 억	230885	N	N	228	N	N
104	20231212	100951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	-80	5	-0.87	297918770	32576	36.65	9250	9250	9080	11980	6460	9220	9145.35	1.15	0	1986	9346	9282	9156	9092	8966	9315	9125	101	2760	500	6630	10	1	20156158	1842	54.08	3.78	12	0.16	169.00	2416.00	17400	20230419	-47.47	8710	20221229	4.94	17400	-47.47	20230419	8840	3.39	20231127	17400	-47.47	20230419	8710	4.94	20221229	2.37	N	277880	500	100 억	230885	N	N	228	N	N
105	20231212	090951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	-60	5	-0.65	72708480	7914	8.90	9250	9250	9150	11980	6460	9220	9187.32	1.15	0	44	9346	9282	9156	9092	8966	9315	9125	101	2760	500	6630	10	1	20156158	1846	54.20	3.79	12	0.04	169.00	2416.00	17400	20230419	-47.36	8710	20221229	5.17	17400	-47.36	20230419	8840	3.62	20231127	17400	-47.36	20230419	8710	5.17	20221229	2.37	N	277880	500	100 억	230885	N	N	228	N	N
106	20231211	160954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	170	2	1.88	786056140	86346	93.82	9080	9220	9030	11760	6340	9050	9103.49	1.03	-26866	-4737	9210	9130	9070	8990	8930	9170	9030	101	2710	500	6510	10	1	20156158	1858	54.56	3.82	12	0.43	169.00	2416.00	17400	20230419	-47.01	8710	20221229	5.86	17400	-47.01	20230419	8840	4.30	20231127	17400	-47.01	20230419	8710	5.86	20221229	2.36	N	277880	500	100 억	208274	N	N	228	N	N
107	20231211	150951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	110	2	1.22	737046760	81021	88.04	9080	9190	9030	11760	6340	9050	9096.98	1.03	-26866	-5013	9210	9130	9070	8990	8930	9170	9030	101	2710	500	6510	10	1	20156158	1846	54.20	3.79	12	0.40	169.00	2416.00	17400	20230419	-47.36	8710	20221229	5.17	17400	-47.36	20230419	8840	3.62	20231127	17400	-47.36	20230419	8710	5.17	20221229	2.36	N	277880	500	100 억	208274	N	N	21	N	N
108	20231211	140951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	20	2	0.22	510803050	56213	61.08	9080	9180	9030	11760	6340	9050	9086.92	1.03	-26866	-7494	9210	9130	9070	8990	8930	9170	9030	101	2710	500	6510	10	1	20156158	1828	53.67	3.75	12	0.28	169.00	2416.00	17400	20230419	-47.87	8710	20221229	4.13	17400	-47.87	20230419	8840	2.60	20231127	17400	-47.87	20230419	8710	4.13	20221229	2.36	N	277880	500	100 억	208274	N	N	21	N	N
109	20231211	130949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	20	2	0.22	395532160	43468	47.23	9080	9180	9050	11760	6340	9050	9099.39	1.03	-26866	-5390	9210	9130	9070	8990	8930	9170	9030	101	2710	500	6510	10	1	20156158	1828	53.67	3.75	12	0.22	169.00	2416.00	17400	20230419	-47.87	8710	20221229	4.13	17400	-47.87	20230419	8840	2.60	20231127	17400	-47.87	20230419	8710	4.13	20221229	2.36	N	277880	500	100 억	208274	N	N	21	N	N
110	20231211	120950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	10	2	0.11	316590940	34753	37.76	9080	9180	9050	11760	6340	9050	9109.74	1.03	-26866	-881	9210	9130	9070	8990	8930	9170	9030	101	2710	500	6510	10	1	20156158	1826	53.61	3.75	12	0.17	169.00	2416.00	17400	20230419	-47.93	8710	20221229	4.02	17400	-47.93	20230419	8840	2.49	20231127	17400	-47.93	20230419	8710	4.02	20221229	2.36	N	277880	500	100 억	208274	N	N	21	N	N
111	20231211	110946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	50	2	0.55	245336060	26896	29.22	9080	9180	9050	11760	6340	9050	9121.66	1.03	-26866	4822	9210	9130	9070	8990	8930	9170	9030	101	2710	500	6510	10	1	20156158	1834	53.85	3.77	12	0.13	169.00	2416.00	17400	20230419	-47.70	8710	20221229	4.48	17400	-47.70	20230419	8840	2.94	20231127	17400	-47.70	20230419	8710	4.48	20221229	2.36	N	277880	500	100 억	208274	N	N	21	N	N
112	20231211	100944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	60	2	0.66	169770290	18600	20.21	9080	9180	9050	11760	6340	9050	9127.43	1.03	-26866	3846	9210	9130	9070	8990	8930	9170	9030	101	2710	500	6510	10	1	20156158	1836	53.91	3.77	12	0.09	169.00	2416.00	17400	20230419	-47.64	8710	20221229	4.59	17400	-47.64	20230419	8840	3.05	20231127	17400	-47.64	20230419	8710	4.59	20221229	2.36	N	277880	500	100 억	208274	N	N	21	N	N
113	20231211	090945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	80	2	0.88	41876010	4613	5.01	9080	9150	9050	11760	6340	9050	9077.83	1.03	-26866	1682	9210	9130	9070	8990	8930	9170	9030	101	2710	500	6510	10	1	20156158	1840	54.02	3.78	12	0.02	169.00	2416.00	17400	20230419	-47.53	8710	20221229	4.82	17400	-47.53	20230419	8840	3.28	20231127	17400	-47.53	20230419	8710	4.82	20221229	2.36	N	277880	500	100 억	208274	N	N	21	N	N
114	20231208	160936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	50	2	0.56	830530020	91745	117.95	9020	9150	9010	11700	6300	9000	9052.60	1.03	0	26831	9306	9152	9056	8902	8806	9105	8855	101	2700	500	6480	10	1	20156158	1824	53.55	3.75	12	0.46	169.00	2416.00	17400	20230419	-47.99	8710	20221229	3.90	17400	-47.99	20230419	8840	2.38	20231127	17400	-47.99	20230419	8710	3.90	20221229	2.39	N	277880	500	100 억	208274	N	N	11	N	N
115	20231208	150940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	80	2	0.89	808353030	89298	114.80	9020	9150	9010	11700	6300	9000	9052.31	1.03	0	27159	9306	9152	9056	8902	8806	9105	8855	101	2700	500	6480	10	1	20156158	1830	53.73	3.76	12	0.44	169.00	2416.00	17400	20230419	-47.82	8710	20221229	4.25	17400	-47.82	20230419	8840	2.71	20231127	17400	-47.82	20230419	8710	4.25	20221229	2.39	N	277880	500	100 억	208274	N	N	3	N	N
116	20231208	140937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	80	2	0.89	334403370	36902	47.44	9020	9150	9010	11700	6300	9000	9061.93	1.03	0	-860	9306	9152	9056	8902	8806	9105	8855	101	2700	500	6480	10	1	20156158	1830	53.73	3.76	12	0.18	169.00	2416.00	17400	20230419	-47.82	8710	20221229	4.25	17400	-47.82	20230419	8840	2.71	20231127	17400	-47.82	20230419	8710	4.25	20221229	2.39	N	277880	500	100 억	208274	N	N	3	N	N
117	20231208	130936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9010	10	2	0.11	216935990	23930	30.76	9020	9150	9010	11700	6300	9000	9065.44	1.03	0	-7453	9306	9152	9056	8902	8806	9105	8855	101	2700	500	6480	10	1	20156158	1816	53.31	3.73	12	0.12	169.00	2416.00	17400	20230419	-48.22	8710	20221229	3.44	17400	-48.22	20230419	8840	1.92	20231127	17400	-48.22	20230419	8710	3.44	20221229	2.39	N	277880	500	100 억	208274	N	N	3	N	N
118	20231208	120934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	20	2	0.22	187772170	20696	26.61	9020	9150	9020	11700	6300	9000	9072.87	1.03	0	-6102	9306	9152	9056	8902	8806	9105	8855	101	2700	500	6480	10	1	20156158	1818	53.37	3.73	12	0.10	169.00	2416.00	17400	20230419	-48.16	8710	20221229	3.56	17400	-48.16	20230419	8840	2.04	20231127	17400	-48.16	20230419	8710	3.56	20221229	2.39	N	277880	500	100 억	208274	N	N	3	N	N
119	20231208	110929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	50	2	0.56	121252770	13336	17.14	9020	9150	9020	11700	6300	9000	9092.14	1.03	0	-1987	9306	9152	9056	8902	8806	9105	8855	101	2700	500	6480	10	1	20156158	1824	53.55	3.75	12	0.07	169.00	2416.00	17400	20230419	-47.99	8710	20221229	3.90	17400	-47.99	20230419	8840	2.38	20231127	17400	-47.99	20230419	8710	3.90	20221229	2.39	N	277880	500	100 억	208274	N	N	3	N	N
120	20231208	100939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	70	2	0.78	87261480	9587	12.33	9020	9150	9020	11700	6300	9000	9102.06	1.03	0	-903	9306	9152	9056	8902	8806	9105	8855	101	2700	500	6480	10	1	20156158	1828	53.67	3.75	12	0.05	169.00	2416.00	17400	20230419	-47.87	8710	20221229	4.13	17400	-47.87	20230419	8840	2.60	20231127	17400	-47.87	20230419	8710	4.13	20221229	2.39	N	277880	500	100 억	208274	N	N	3	N	N
121	20231208	090928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	30	2	0.33	7185980	794	1.02	9020	9140	9020	11700	6300	9000	9050.35	1.03	0	-290	9306	9152	9056	8902	8806	9105	8855	101	2700	500	6480	10	1	20156158	1820	53.43	3.74	12	0.00	169.00	2416.00	17400	20230419	-48.10	8710	20221229	3.67	17400	-48.10	20230419	8840	2.15	20231127	17400	-48.10	20230419	8710	3.67	20221229	2.39	N	277880	500	100 억	208274	N	N	3	N	N
122	20231207	160932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	-60	5	-0.66	701731860	77540	129.87	9070	9210	8960	11770	6350	9060	9050.25	1.14	300	-20855	9360	9210	9120	8970	8880	9165	8925	101	2710	500	6520	10	1	20156158	1814	53.25	3.73	12	0.38	169.00	2416.00	17400	20230419	-48.28	8710	20221229	3.33	17400	-48.28	20230419	8840	1.81	20231127	17400	-48.28	20230419	8710	3.33	20221229	2.37	N	277880	500	100 억	228938	N	N	3	N	N
123	20231207	150934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	-40	5	-0.44	661250660	73044	122.34	9070	9210	8960	11770	6350	9060	9052.77	1.14	300	-20182	9360	9210	9120	8970	8880	9165	8925	101	2710	500	6520	10	1	20156158	1818	53.37	3.73	12	0.36	169.00	2416.00	17400	20230419	-48.16	8710	20221229	3.56	17400	-48.16	20230419	8840	2.04	20231127	17400	-48.16	20230419	8710	3.56	20221229	2.37	N	277880	500	100 억	228938	N	N	0	N	N
124	20231207	140929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	10	2	0.11	569649360	62908	105.36	9070	9210	8960	11770	6350	9060	9055.27	1.14	300	-17640	9360	9210	9120	8970	8880	9165	8925	101	2710	500	6520	10	1	20156158	1828	53.67	3.75	12	0.31	169.00	2416.00	17400	20230419	-47.87	8710	20221229	4.13	17400	-47.87	20230419	8840	2.60	20231127	17400	-47.87	20230419	8710	4.13	20221229	2.37	N	277880	500	100 억	228938	N	N	0	N	N
125	20231207	130928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	-10	5	-0.11	526801340	58176	97.43	9070	9210	8960	11770	6350	9060	9055.30	1.14	300	-17720	9360	9210	9120	8970	8880	9165	8925	101	2710	500	6520	10	1	20156158	1824	53.55	3.75	12	0.29	169.00	2416.00	17400	20230419	-47.99	8710	20221229	3.90	17400	-47.99	20230419	8840	2.38	20231127	17400	-47.99	20230419	8710	3.90	20221229	2.37	N	277880	500	100 억	228938	N	N	0	N	N
126	20231207	120930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	-10	5	-0.11	494924070	54647	91.52	9070	9210	8960	11770	6350	9060	9056.74	1.14	300	-16958	9360	9210	9120	8970	8880	9165	8925	101	2710	500	6520	10	1	20156158	1824	53.55	3.75	12	0.27	169.00	2416.00	17400	20230419	-47.99	8710	20221229	3.90	17400	-47.99	20230419	8840	2.38	20231127	17400	-47.99	20230419	8710	3.90	20221229	2.37	N	277880	500	100 억	228938	N	N	0	N	N
127	20231207	110925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	-30	5	-0.33	466450930	51494	86.24	9070	9210	8960	11770	6350	9060	9058.35	1.14	300	-16209	9360	9210	9120	8970	8880	9165	8925	101	2710	500	6520	10	1	20156158	1820	53.43	3.74	12	0.26	169.00	2416.00	17400	20230419	-48.10	8710	20221229	3.67	17400	-48.10	20230419	8840	2.15	20231127	17400	-48.10	20230419	8710	3.67	20221229	2.37	N	277880	500	100 억	228938	N	N	0	N	N
128	20231207	100922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	-40	5	-0.44	323094280	35566	59.57	9070	9210	9000	11770	6350	9060	9084.39	1.14	300	-9224	9360	9210	9120	8970	8880	9165	8925	101	2710	500	6520	10	1	20156158	1818	53.37	3.73	12	0.18	169.00	2416.00	17400	20230419	-48.16	8710	20221229	3.56	17400	-48.16	20230419	8840	2.04	20231127	17400	-48.16	20230419	8710	3.56	20221229	2.37	N	277880	500	100 억	228938	N	N	0	N	N
129	20231207	090930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	0	3	0.00	51766030	5732	9.60	9070	9070	9010	11770	6350	9060	9030.80	1.14	300	-2581	9360	9210	9120	8970	8880	9165	8925	101	2710	500	6520	10	1	20156158	1826	53.61	3.75	12	0.03	169.00	2416.00	17400	20230419	-47.93	8710	20221229	4.02	17400	-47.93	20230419	8840	2.49	20231127	17400	-47.93	20230419	8710	4.02	20221229	2.37	N	277880	500	100 억	228938	N	N	0	N	N
130	20231206	160920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	-10	5	-0.11	535979570	58911	46.73	9080	9270	9030	11790	6350	9070	9098.42	1.19	-150	-11206	9603	9336	9203	8936	8803	9270	8870	101	2720	500	6530	10	1	20156158	1826	53.61	3.75	12	0.29	169.00	2416.00	17400	20230419	-47.93	8710	20221229	4.02	17400	-47.93	20230419	8840	2.49	20231127	17400	-47.93	20230419	8710	4.02	20221229	2.38	N	277880	500	100 억	239299	N	N	133	N	N
131	20231206	150934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	10	2	0.11	496211950	54524	43.25	9080	9270	9030	11790	6350	9070	9100.80	1.19	-150	-10170	9603	9336	9203	8936	8803	9270	8870	101	2720	500	6530	10	1	20156158	1830	53.73	3.76	12	0.27	169.00	2416.00	17400	20230419	-47.82	8710	20221229	4.25	17400	-47.82	20230419	8840	2.71	20231127	17400	-47.82	20230419	8710	4.25	20221229	2.38	N	277880	500	100 억	239299	N	N	133	N	N
132	20231206	140930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	40	2	0.44	368014290	40382	32.03	9080	9270	9040	11790	6350	9070	9113.32	1.19	-150	-9098	9603	9336	9203	8936	8803	9270	8870	101	2720	500	6530	10	1	20156158	1836	53.91	3.77	12	0.20	169.00	2416.00	17400	20230419	-47.64	8710	20221229	4.59	17400	-47.64	20230419	8840	3.05	20231127	17400	-47.64	20230419	8710	4.59	20221229	2.38	N	277880	500	100 억	239299	N	N	133	N	N
133	20231206	130920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	40	2	0.44	326958910	35873	28.45	9080	9270	9040	11790	6350	9070	9114.35	1.19	-150	-6835	9603	9336	9203	8936	8803	9270	8870	101	2720	500	6530	10	1	20156158	1836	53.91	3.77	12	0.18	169.00	2416.00	17400	20230419	-47.64	8710	20221229	4.59	17400	-47.64	20230419	8840	3.05	20231127	17400	-47.64	20230419	8710	4.59	20221229	2.38	N	277880	500	100 억	239299	N	N	133	N	N
134	20231206	120919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	90	2	0.99	304931640	33458	26.54	9080	9270	9040	11790	6350	9070	9113.86	1.19	-150	-5876	9603	9336	9203	8936	8803	9270	8870	101	2720	500	6530	10	1	20156158	1846	54.20	3.79	12	0.17	169.00	2416.00	17400	20230419	-47.36	8710	20221229	5.17	17400	-47.36	20230419	8840	3.62	20231127	17400	-47.36	20230419	8710	5.17	20221229	2.38	N	277880	500	100 억	239299	N	N	133	N	N
135	20231206	110933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9150	80	2	0.88	260621720	28607	22.69	9080	9270	9040	11790	6350	9070	9110.42	1.19	-150	-7302	9603	9336	9203	8936	8803	9270	8870	101	2720	500	6530	10	1	20156158	1844	54.14	3.79	12	0.14	169.00	2416.00	17400	20230419	-47.41	8710	20221229	5.05	17400	-47.41	20230419	8840	3.51	20231127	17400	-47.41	20230419	8710	5.05	20221229	2.38	N	277880	500	100 억	239299	N	N	133	N	N
136	20231206	100921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	40	2	0.44	229830280	25233	20.02	9080	9270	9040	11790	6350	9070	9108.32	1.19	-150	-7808	9603	9336	9203	8936	8803	9270	8870	101	2720	500	6530	10	1	20156158	1836	53.91	3.77	12	0.13	169.00	2416.00	17400	20230419	-47.64	8710	20221229	4.59	17400	-47.64	20230419	8840	3.05	20231127	17400	-47.64	20230419	8710	4.59	20221229	2.38	N	277880	500	100 억	239299	N	N	133	N	N
137	20231206	090923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9170	100	2	1.10	44725660	4904	3.89	9080	9270	9070	11790	6350	9070	9120.24	1.19	-150	-1739	9603	9336	9203	8936	8803	9270	8870	101	2720	500	6530	10	1	20156158	1848	54.26	3.80	12	0.02	169.00	2416.00	17400	20230419	-47.30	8710	20221229	5.28	17400	-47.30	20230419	8840	3.73	20231127	17400	-47.30	20230419	8710	5.28	20221229	2.38	N	277880	500	100 억	239299	N	N	133	N	N
138	20231205	160927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	-400	5	-4.22	1155310980	125583	151.02	9320	9470	9070	12310	6630	9470	9199.55	1.34	0	-31120	9890	9680	9530	9320	9170	9605	9245	101	2840	500	6810	10	1	20156158	1828	53.67	3.75	12	0.62	169.00	2416.00	17400	20230419	-47.87	8710	20221229	4.13	17400	-47.87	20230419	8840	2.60	20231127	17400	-47.87	20230419	8710	4.13	20221229	2.39	N	277880	500	100 억	269099	N	N	133	N	N
139	20231205	150923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	-400	5	-4.22	1100421510	119534	143.75	9320	9470	9070	12310	6630	9470	9205.80	1.34	0	-29693	9890	9680	9530	9320	9170	9605	9245	101	2840	500	6810	10	1	20156158	1828	53.67	3.75	12	0.59	169.00	2416.00	17400	20230419	-47.87	8710	20221229	4.13	17400	-47.87	20230419	8840	2.60	20231127	17400	-47.87	20230419	8710	4.13	20221229	2.39	N	277880	500	100 억	269099	N	N	857	N	N
140	20231205	140923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	-310	5	-3.27	866357850	93862	112.88	9320	9470	9150	12310	6630	9470	9229.98	1.34	0	-19261	9890	9680	9530	9320	9170	9605	9245	101	2840	500	6810	10	1	20156158	1846	54.20	3.79	12	0.47	169.00	2416.00	17400	20230419	-47.36	8710	20221229	5.17	17400	-47.36	20230419	8840	3.62	20231127	17400	-47.36	20230419	8710	5.17	20221229	2.39	N	277880	500	100 억	269099	N	N	857	N	N
141	20231205	130918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	-260	5	-2.75	695101860	75223	90.46	9320	9470	9150	12310	6630	9470	9240.37	1.34	0	-9650	9890	9680	9530	9320	9170	9605	9245	101	2840	500	6810	10	1	20156158	1856	54.50	3.81	12	0.37	169.00	2416.00	17400	20230419	-47.07	8710	20221229	5.74	17400	-47.07	20230419	8840	4.19	20231127	17400	-47.07	20230419	8710	5.74	20221229	2.39	N	277880	500	100 억	269099	N	N	857	N	N
142	20231205	120916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9230	-240	5	-2.53	643442460	69619	83.72	9320	9470	9150	12310	6630	9470	9242.15	1.34	0	-6623	9890	9680	9530	9320	9170	9605	9245	101	2840	500	6810	10	1	20156158	1860	54.62	3.82	12	0.35	169.00	2416.00	17400	20230419	-46.95	8710	20221229	5.97	17400	-46.95	20230419	8840	4.41	20231127	17400	-46.95	20230419	8710	5.97	20221229	2.39	N	277880	500	100 억	269099	N	N	857	N	N
143	20231205	110917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	-250	5	-2.64	596900190	64572	77.65	9320	9470	9150	12310	6630	9470	9243.74	1.34	0	-5357	9890	9680	9530	9320	9170	9605	9245	101	2840	500	6810	10	1	20156158	1858	54.56	3.82	12	0.32	169.00	2416.00	17400	20230419	-47.01	8710	20221229	5.86	17400	-47.01	20230419	8840	4.30	20231127	17400	-47.01	20230419	8710	5.86	20221229	2.39	N	277880	500	100 억	269099	N	N	857	N	N
144	20231205	100920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	-270	5	-2.85	362819600	39102	47.02	9320	9470	9190	12310	6630	9470	9278.52	1.34	0	-6959	9890	9680	9530	9320	9170	9605	9245	101	2840	500	6810	10	1	20156158	1854	54.44	3.81	12	0.19	169.00	2416.00	17400	20230419	-47.13	8710	20221229	5.63	17400	-47.13	20230419	8840	4.07	20231127	17400	-47.13	20230419	8710	5.63	20221229	2.39	N	277880	500	100 억	269099	N	N	857	N	N
145	20231205	090916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	-200	5	-2.11	98680440	10605	12.75	9320	9470	9260	12310	6630	9470	9304.18	1.34	0	193	9890	9680	9530	9320	9170	9605	9245	101	2840	500	6810	10	1	20156158	1868	54.85	3.84	12	0.05	169.00	2416.00	17400	20230419	-46.72	8710	20221229	6.43	17400	-46.72	20230419	8840	4.86	20231127	17400	-46.72	20230419	8710	6.43	20221229	2.39	N	277880	500	100 억	269099	N	N	857	N	N
146	20231204	160913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9470	-70	5	-0.73	786368570	83013	84.65	9740	9740	9380	12400	6680	9540	9472.84	1.37	0	-8948	9913	9726	9553	9366	9193	9640	9280	101	2860	500	6860	10	1	20156158	1909	56.04	3.92	12	0.41	169.00	2416.00	17400	20230419	-45.57	8710	20221229	8.73	17400	-45.57	20230419	8840	7.13	20231127	17400	-45.57	20230419	8710	8.73	20221229	2.35	N	277880	500	100 억	276783	N	N	857	N	N
147	20231204	150916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-110	5	-1.15	743873150	78522	80.07	9740	9740	9380	12400	6680	9540	9473.44	1.37	0	-8445	9913	9726	9553	9366	9193	9640	9280	101	2860	500	6860	10	1	20156158	1901	55.80	3.90	12	0.39	169.00	2416.00	17400	20230419	-45.80	8710	20221229	8.27	17400	-45.80	20230419	8840	6.67	20231127	17400	-45.80	20230419	8710	8.27	20221229	2.35	N	277880	500	100 억	276783	N	N	106	N	N
148	20231204	140909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	10	2	0.10	676685440	71395	72.80	9740	9740	9380	12400	6680	9540	9478.05	1.37	0	-8425	9913	9726	9553	9366	9193	9640	9280	101	2860	500	6860	10	1	20156158	1925	56.51	3.95	12	0.35	169.00	2416.00	17400	20230419	-45.11	8710	20221229	9.64	17400	-45.11	20230419	8840	8.03	20231127	17400	-45.11	20230419	8710	9.64	20221229	2.35	N	277880	500	100 억	276783	N	N	106	N	N
149	20231204	130909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-150	5	-1.57	620797880	65465	66.75	9740	9740	9380	12400	6680	9540	9482.90	1.37	0	-9273	9913	9726	9553	9366	9193	9640	9280	101	2860	500	6860	10	1	20156158	1893	55.56	3.89	12	0.32	169.00	2416.00	17400	20230419	-46.03	8710	20221229	7.81	17400	-46.03	20230419	8840	6.22	20231127	17400	-46.03	20230419	8710	7.81	20221229	2.35	N	277880	500	100 억	276783	N	N	106	N	N
150	20231204	120910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	-90	5	-0.94	546822920	57610	58.74	9740	9740	9380	12400	6680	9540	9491.81	1.37	0	-9940	9913	9726	9553	9366	9193	9640	9280	101	2860	500	6860	10	1	20156158	1905	55.92	3.91	12	0.29	169.00	2416.00	17400	20230419	-45.69	8710	20221229	8.50	17400	-45.69	20230419	8840	6.90	20231127	17400	-45.69	20230419	8710	8.50	20221229	2.35	N	277880	500	100 억	276783	N	N	106	N	N
151	20231204	110912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	-100	5	-1.05	465201020	48931	49.89	9740	9740	9390	12400	6680	9540	9507.29	1.37	0	-11992	9913	9726	9553	9366	9193	9640	9280	101	2860	500	6860	10	1	20156158	1903	55.86	3.91	12	0.24	169.00	2416.00	17400	20230419	-45.75	8710	20221229	8.38	17400	-45.75	20230419	8840	6.79	20231127	17400	-45.75	20230419	8710	8.38	20221229	2.35	N	277880	500	100 억	276783	N	N	106	N	N
152	20231204	100910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	-40	5	-0.42	310554140	32526	33.17	9740	9740	9480	12400	6680	9540	9547.87	1.37	0	-13404	9913	9726	9553	9366	9193	9640	9280	101	2860	500	6860	10	1	20156158	1915	56.21	3.93	12	0.16	169.00	2416.00	17400	20230419	-45.40	8710	20221229	9.07	17400	-45.40	20230419	8840	7.47	20231127	17400	-45.40	20230419	8710	9.07	20221229	2.35	N	277880	500	100 억	276783	N	N	106	N	N
153	20231204	090910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-30	5	-0.31	151057510	15768	16.08	9740	9740	9500	12400	6680	9540	9580.00	1.37	0	-9875	9913	9726	9553	9366	9193	9640	9280	101	2860	500	6860	10	1	20156158	1917	56.27	3.94	12	0.08	169.00	2416.00	17400	20230419	-45.34	8710	20221229	9.18	17400	-45.34	20230419	8840	7.58	20231127	17400	-45.34	20230419	8710	9.18	20221229	2.35	N	277880	500	100 억	276783	N	N	106	N	N
154	20231201	160911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	-180	5	-1.85	935089290	97896	17.46	9730	9740	9380	12630	6810	9720	9551.72	1.32	150	6859	10580	10150	9670	9240	8760	10365	9455	101	2910	500	6990	10	1	20156158	1923	56.45	3.95	12	0.49	169.00	2416.00	17400	20230419	-45.17	8710	20221229	9.53	17400	-45.17	20230419	8840	7.92	20231127	17400	-45.17	20230419	8710	9.53	20221229	2.36	N	277880	500	100 억	266235	N	N	106	N	N
155	20231201	150907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-190	5	-1.95	906774540	94925	16.93	9730	9740	9380	12630	6810	9720	9552.39	1.32	150	6803	10580	10150	9670	9240	8760	10365	9455	101	2910	500	6990	10	1	20156158	1921	56.39	3.94	12	0.47	169.00	2416.00	17400	20230419	-45.23	8710	20221229	9.41	17400	-45.23	20230419	8840	7.81	20231127	17400	-45.23	20230419	8710	9.41	20221229	2.36	N	277880	500	100 억	266235	N	N	16	N	N
156	20231201	140907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	-160	5	-1.65	844117840	88373	15.76	9730	9740	9380	12630	6810	9720	9551.60	1.32	150	5598	10580	10150	9670	9240	8760	10365	9455	101	2910	500	6990	10	1	20156158	1927	56.57	3.96	12	0.44	169.00	2416.00	17400	20230419	-45.06	8710	20221229	9.76	17400	-45.06	20230419	8840	8.14	20231127	17400	-45.06	20230419	8710	9.76	20221229	2.36	N	277880	500	100 억	266235	N	N	16	N	N
157	20231201	130910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9600	-120	5	-1.23	704403800	73722	13.15	9730	9740	9380	12630	6810	9720	9554.68	1.32	150	5716	10580	10150	9670	9240	8760	10365	9455	101	2910	500	6990	10	1	20156158	1935	56.80	3.97	12	0.37	169.00	2416.00	17400	20230419	-44.83	8710	20221229	10.22	17400	-44.83	20230419	8840	8.60	20231127	17400	-44.83	20230419	8710	10.22	20221229	2.36	N	277880	500	100 억	266235	N	N	16	N	N
158	20231201	120915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-100	5	-1.03	602588850	63106	11.25	9730	9740	9380	12630	6810	9720	9548.61	1.32	150	7923	10580	10150	9670	9240	8760	10365	9455	101	2910	500	6990	10	1	20156158	1939	56.92	3.98	12	0.31	169.00	2416.00	17400	20230419	-44.71	8710	20221229	10.45	17400	-44.71	20230419	8840	8.82	20231127	17400	-44.71	20230419	8710	10.45	20221229	2.36	N	277880	500	100 억	266235	N	N	16	N	N
159	20231201	110910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9630	-90	5	-0.93	548197680	57454	10.24	9730	9740	9380	12630	6810	9720	9541.25	1.32	150	8932	10580	10150	9670	9240	8760	10365	9455	101	2910	500	6990	10	1	20156158	1941	56.98	3.99	12	0.29	169.00	2416.00	17400	20230419	-44.66	8710	20221229	10.56	17400	-44.66	20230419	8840	8.94	20231127	17400	-44.66	20230419	8710	10.56	20221229	2.36	N	277880	500	100 억	266235	N	N	16	N	N
160	20231201	100916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	-160	5	-1.65	372448050	39109	6.97	9730	9740	9380	12630	6810	9720	9522.92	1.32	150	747	10580	10150	9670	9240	8760	10365	9455	101	2910	500	6990	10	1	20156158	1927	56.57	3.96	12	0.19	169.00	2416.00	17400	20230419	-45.06	8710	20221229	9.76	17400	-45.06	20230419	8840	8.14	20231127	17400	-45.06	20230419	8710	9.76	20221229	2.36	N	277880	500	100 억	266235	N	N	16	N	N
161	20231201	090907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	-200	5	-2.06	109460580	11395	2.03	9730	9740	9380	12630	6810	9720	9605.18	1.32	150	-3268	10580	10150	9670	9240	8760	10365	9455	101	2910	500	6990	10	1	20156158	1919	56.33	3.94	12	0.06	169.00	2416.00	17400	20230419	-45.29	8710	20221229	9.30	17400	-45.29	20230419	8840	7.69	20231127	17400	-45.29	20230419	8710	9.30	20221229	2.36	N	277880	500	100 억	266235	N	N	16	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History