KissMeData/290520/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 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	161217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-45	5	-1.09	719875805	177002	8.35	4125	4155	3980	5340	2880	4110	4067.15	0.84	20904	20902	5040	4575	4210	3745	3380	4807	3977	80	1230	500	2460	5	1	15929362	648	-162.60	1.00	12	1.11	-25.00	4050.00	9940	20230405	-59.10	3355	20231101	21.16	9940	-59.10	20230405	3355	21.16	20231101	9940	-59.10	20230405	3355	21.16	20231101	0.70	N	290520	500	79 억	133345	N	N	27	N	N
3	20231229	151202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-45	5	-1.09	719875805	177002	8.35	4125	4155	3980	5340	2880	4110	4067.15	0.84	20904	20902	5040	4575	4210	3745	3380	4807	3977	80	1230	500	2460	5	1	15929362	648	-162.60	1.00	12	1.11	-25.00	4050.00	9940	20230405	-59.10	3355	20231101	21.16	9940	-59.10	20230405	3355	21.16	20231101	9940	-59.10	20230405	3355	21.16	20231101	0.70	N	290520	500	79 억	133345	N	N	27	N	N
4	20231229	141201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-45	5	-1.09	719875805	177002	8.35	4125	4155	3980	5340	2880	4110	4067.15	0.84	20904	20902	5040	4575	4210	3745	3380	4807	3977	80	1230	500	2460	5	1	15929362	648	-162.60	1.00	12	1.11	-25.00	4050.00	9940	20230405	-59.10	3355	20231101	21.16	9940	-59.10	20230405	3355	21.16	20231101	9940	-59.10	20230405	3355	21.16	20231101	0.70	N	290520	500	79 억	133345	N	N	27	N	N
5	20231229	131203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-45	5	-1.09	719875805	177002	8.35	4125	4155	3980	5340	2880	4110	4067.15	0.84	20904	20902	5040	4575	4210	3745	3380	4807	3977	80	1230	500	2460	5	1	15929362	648	-162.60	1.00	12	1.11	-25.00	4050.00	9940	20230405	-59.10	3355	20231101	21.16	9940	-59.10	20230405	3355	21.16	20231101	9940	-59.10	20230405	3355	21.16	20231101	0.70	N	290520	500	79 억	133345	N	N	27	N	N
6	20231229	121205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-45	5	-1.09	719875805	177002	8.35	4125	4155	3980	5340	2880	4110	4067.15	0.84	20904	20902	5040	4575	4210	3745	3380	4807	3977	80	1230	500	2460	5	1	15929362	648	-162.60	1.00	12	1.11	-25.00	4050.00	9940	20230405	-59.10	3355	20231101	21.16	9940	-59.10	20230405	3355	21.16	20231101	9940	-59.10	20230405	3355	21.16	20231101	0.70	N	290520	500	79 억	133345	N	N	27	N	N
7	20231229	111110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-45	5	-1.09	719875805	177002	8.35	4125	4155	3980	5340	2880	4110	4067.15	0.84	20904	20902	5040	4575	4210	3745	3380	4807	3977	80	1230	500	2460	5	1	15929362	648	-162.60	1.00	12	1.11	-25.00	4050.00	9940	20230405	-59.10	3355	20231101	21.16	9940	-59.10	20230405	3355	21.16	20231101	9940	-59.10	20230405	3355	21.16	20231101	0.70	N	290520	500	79 억	133345	N	N	27	N	N
8	20231229	101124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-45	5	-1.09	719875805	177002	8.35	4125	4155	3980	5340	2880	4110	4067.15	0.84	20904	20902	5040	4575	4210	3745	3380	4807	3977	80	1230	500	2460	5	1	15929362	648	-162.60	1.00	12	1.11	-25.00	4050.00	9940	20230405	-59.10	3355	20231101	21.16	9940	-59.10	20230405	3355	21.16	20231101	9940	-59.10	20230405	3355	21.16	20231101	0.70	N	290520	500	79 억	133345	N	N	27	N	N
9	20231229	091122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-45	5	-1.09	719875805	177002	8.35	4125	4155	3980	5340	2880	4110	4067.15	0.84	20904	20902	5040	4575	4210	3745	3380	4807	3977	80	1230	500	2460	5	1	15929362	648	-162.60	1.00	12	1.11	-25.00	4050.00	9940	20230405	-59.10	3355	20231101	21.16	9940	-59.10	20230405	3355	21.16	20231101	9940	-59.10	20230405	3355	21.16	20231101	0.70	N	290520	500	79 억	133345	N	N	27	N	N
10	20231228	161110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-45	5	-1.09	713873915	175522	8.28	4125	4155	3980	5340	2880	4110	4067.15	0.71	0	20902	5040	4575	4210	3745	3380	4807	3977	80	1230	500	2460	5	1	15929362	648	-162.60	1.00	12	1.10	-25.00	4050.00	9940	20230405	-59.10	3355	20231101	21.16	9940	-59.10	20230405	3355	21.16	20231101	9940	-59.10	20230405	3355	21.16	20231101	0.70	N	290520	500	79 억	112441	N	N	27	N	N
11	20231228	151119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	-25	5	-0.61	681381330	167537	7.90	4125	4155	3980	5340	2880	4110	4067.05	0.71	0	19783	5040	4575	4210	3745	3380	4807	3977	80	1230	500	2460	5	1	15929362	651	-163.40	1.01	12	1.05	-25.00	4050.00	9940	20230405	-58.90	3355	20231101	21.76	9940	-58.90	20230405	3355	21.76	20231101	9940	-58.90	20230405	3355	21.76	20231101	0.70	N	290520	500	79 억	112441	N	N	104	N	N
12	20231228	141109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4095	-15	5	-0.36	633863040	155880	7.35	4125	4155	3980	5340	2880	4110	4066.35	0.71	0	18425	5040	4575	4210	3745	3380	4807	3977	80	1230	500	2460	5	1	15929362	652	-163.80	1.01	12	0.98	-25.00	4050.00	9940	20230405	-58.80	3355	20231101	22.06	9940	-58.80	20230405	3355	22.06	20231101	9940	-58.80	20230405	3355	22.06	20231101	0.70	N	290520	500	79 억	112441	N	N	104	N	N
13	20231228	131108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	-25	5	-0.61	564166540	138832	6.55	4125	4155	3980	5340	2880	4110	4063.66	0.71	0	16393	5040	4575	4210	3745	3380	4807	3977	80	1230	500	2460	5	1	15929362	651	-163.40	1.01	12	0.87	-25.00	4050.00	9940	20230405	-58.90	3355	20231101	21.76	9940	-58.90	20230405	3355	21.76	20231101	9940	-58.90	20230405	3355	21.76	20231101	0.70	N	290520	500	79 억	112441	N	N	104	N	N
14	20231228	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	-30	5	-0.73	543481250	133777	6.31	4125	4155	3980	5340	2880	4110	4062.59	0.71	0	17402	5040	4575	4210	3745	3380	4807	3977	80	1230	500	2460	5	1	15929362	650	-163.20	1.01	12	0.84	-25.00	4050.00	9940	20230405	-58.95	3355	20231101	21.61	9940	-58.95	20230405	3355	21.61	20231101	9940	-58.95	20230405	3355	21.61	20231101	0.70	N	290520	500	79 억	112441	N	N	104	N	N
15	20231228	111116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4045	-65	5	-1.58	509361510	125369	5.91	4125	4155	3980	5340	2880	4110	4062.90	0.71	0	17240	5040	4575	4210	3745	3380	4807	3977	80	1230	500	2460	5	1	15929362	644	-161.80	1.00	12	0.79	-25.00	4050.00	9940	20230405	-59.31	3355	20231101	20.57	9940	-59.31	20230405	3355	20.57	20231101	9940	-59.31	20230405	3355	20.57	20231101	0.70	N	290520	500	79 억	112441	N	N	104	N	N
16	20231228	101111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	-40	5	-0.97	450256190	110768	5.22	4125	4155	3980	5340	2880	4110	4064.86	0.71	0	15507	5040	4575	4210	3745	3380	4807	3977	80	1230	500	2460	5	1	15929362	648	-162.80	1.00	12	0.70	-25.00	4050.00	9940	20230405	-59.05	3355	20231101	21.31	9940	-59.05	20230405	3355	21.31	20231101	9940	-59.05	20230405	3355	21.31	20231101	0.70	N	290520	500	79 억	112441	N	N	104	N	N
17	20231228	091115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	-60	5	-1.46	180267790	44414	2.09	4125	4155	3980	5340	2880	4110	4058.81	0.71	0	10237	5040	4575	4210	3745	3380	4807	3977	80	1230	500	2460	5	1	15929362	645	-162.00	1.00	12	0.28	-25.00	4050.00	9940	20230405	-59.26	3355	20231101	20.72	9940	-59.26	20230405	3355	20.72	20231101	9940	-59.26	20230405	3355	20.72	20231101	0.70	N	290520	500	79 억	112441	N	N	104	N	N
18	20231227	161059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	210	2	5.38	9270955435	2115352	2708.27	3900	4675	3845	5070	2730	3900	4382.95	0.72	0	-457	4126	4012	3956	3842	3786	3985	3815	80	1170	500	2340	5	1	15929362	655	-164.40	1.01	12	13.28	-25.00	4050.00	9940	20230405	-58.65	3355	20231101	22.50	9940	-58.65	20230405	3355	22.50	20231101	9940	-58.65	20230405	3355	22.50	20231101	0.67	N	290520	500	79 억	114078	N	N	104	N	N
19	20231227	151115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	180	2	4.62	9206983505	2099730	2688.27	3900	4675	3845	5070	2730	3900	4384.84	0.72	0	-1354	4126	4012	3956	3842	3786	3985	3815	80	1170	500	2340	5	1	15929362	650	-163.20	1.01	12	13.18	-25.00	4050.00	9940	20230405	-58.95	3355	20231101	21.61	9940	-58.95	20230405	3355	21.61	20231101	9940	-58.95	20230405	3355	21.61	20231101	0.67	N	290520	500	79 억	114078	N	N	17	N	N
20	20231227	141109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4125	225	2	5.77	8485446445	1923090	2462.12	3900	4675	3845	5070	2730	3900	4412.40	0.72	0	-20589	4126	4012	3956	3842	3786	3985	3815	80	1170	500	2340	5	1	15929362	657	-165.00	1.02	12	12.07	-25.00	4050.00	9940	20230405	-58.50	3355	20231101	22.95	9940	-58.50	20230405	3355	22.95	20231101	9940	-58.50	20230405	3355	22.95	20231101	0.67	N	290520	500	79 억	114078	N	N	17	N	N
21	20231227	131102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4005	105	2	2.69	396015860	98212	125.74	3900	4095	3845	5070	2730	3900	4032.26	0.72	0	14303	4126	4012	3956	3842	3786	3985	3815	80	1170	500	2340	5	1	15929362	638	-160.20	0.99	12	0.62	-25.00	4050.00	9940	20230405	-59.71	3355	20231101	19.37	9940	-59.71	20230405	3355	19.37	20231101	9940	-59.71	20230405	3355	19.37	20231101	0.67	N	290520	500	79 억	114078	N	N	17	N	N
22	20231227	121102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	150	2	3.85	357587690	88680	113.54	3900	4095	3845	5070	2730	3900	4032.34	0.72	0	11761	4126	4012	3956	3842	3786	3985	3815	80	1170	500	2340	5	1	15929362	645	-162.00	1.00	12	0.56	-25.00	4050.00	9940	20230405	-59.26	3355	20231101	20.72	9940	-59.26	20230405	3355	20.72	20231101	9940	-59.26	20230405	3355	20.72	20231101	0.67	N	290520	500	79 억	114078	N	N	17	N	N
23	20231227	111112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	115	2	2.95	300552320	74528	95.42	3900	4095	3845	5070	2730	3900	4032.74	0.72	0	8946	4126	4012	3956	3842	3786	3985	3815	80	1170	500	2340	5	1	15929362	640	-160.60	0.99	12	0.47	-25.00	4050.00	9940	20230405	-59.61	3355	20231101	19.67	9940	-59.61	20230405	3355	19.67	20231101	9940	-59.61	20230405	3355	19.67	20231101	0.67	N	290520	500	79 억	114078	N	N	17	N	N
24	20231227	101109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	120	2	3.08	176442285	43802	56.08	3900	4095	3845	5070	2730	3900	4028.18	0.72	0	-2947	4126	4012	3956	3842	3786	3985	3815	80	1170	500	2340	5	1	15929362	640	-160.80	0.99	12	0.27	-25.00	4050.00	9940	20230405	-59.56	3355	20231101	19.82	9940	-59.56	20230405	3355	19.82	20231101	9940	-59.56	20230405	3355	19.82	20231101	0.67	N	290520	500	79 억	114078	N	N	17	N	N
25	20231227	091113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	35	2	0.90	24402325	6206	7.95	3900	3980	3845	5070	2730	3900	3932.05	0.72	0	532	4126	4012	3956	3842	3786	3985	3815	80	1170	500	2340	5	1	15929362	627	-157.40	0.97	12	0.04	-25.00	4050.00	9940	20230405	-60.41	3355	20231101	17.29	9940	-60.41	20230405	3355	17.29	20231101	9940	-60.41	20230405	3355	17.29	20231101	0.67	N	290520	500	79 억	114078	N	N	17	N	N
26	20231226	161111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	-195	5	-4.76	308303000	77785	59.35	4065	4070	3900	5320	2870	4095	3964.10	0.71	0	1693	4305	4200	4120	4015	3935	4160	3975	80	1225	500	2450	5	1	15929362	621	-156.00	0.96	12	0.49	-25.00	4050.00	9940	20230405	-60.76	3355	20231101	16.24	9940	-60.76	20230405	3355	16.24	20231101	9940	-60.76	20230405	3355	16.24	20231101	0.72	N	290520	500	79 억	112627	N	N	17	N	N
27	20231226	151110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-185	5	-4.52	290914295	73331	55.95	4065	4070	3910	5320	2870	4095	3967.14	0.71	0	1767	4305	4200	4120	4015	3935	4160	3975	80	1225	500	2450	5	1	15929362	623	-156.40	0.97	12	0.46	-25.00	4050.00	9940	20230405	-60.66	3355	20231101	16.54	9940	-60.66	20230405	3355	16.54	20231101	9940	-60.66	20230405	3355	16.54	20231101	0.72	N	290520	500	79 억	112627	N	N	19	N	N
28	20231226	141113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	-170	5	-4.15	242080915	60897	46.47	4065	4070	3920	5320	2870	4095	3975.25	0.71	0	-448	4305	4200	4120	4015	3935	4160	3975	80	1225	500	2450	5	1	15929362	625	-157.00	0.97	12	0.38	-25.00	4050.00	9940	20230405	-60.51	3355	20231101	16.99	9940	-60.51	20230405	3355	16.99	20231101	9940	-60.51	20230405	3355	16.99	20231101	0.72	N	290520	500	79 억	112627	N	N	19	N	N
29	20231226	131111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	-135	5	-3.30	195281555	48992	37.38	4065	4070	3945	5320	2870	4095	3985.99	0.71	0	-2349	4305	4200	4120	4015	3935	4160	3975	80	1225	500	2450	5	1	15929362	631	-158.40	0.98	12	0.31	-25.00	4050.00	9940	20230405	-60.16	3355	20231101	18.03	9940	-60.16	20230405	3355	18.03	20231101	9940	-60.16	20230405	3355	18.03	20231101	0.72	N	290520	500	79 억	112627	N	N	19	N	N
30	20231226	121110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	-135	5	-3.30	170333890	42682	32.57	4065	4070	3960	5320	2870	4095	3990.77	0.71	0	-2382	4305	4200	4120	4015	3935	4160	3975	80	1225	500	2450	5	1	15929362	631	-158.40	0.98	12	0.27	-25.00	4050.00	9940	20230405	-60.16	3355	20231101	18.03	9940	-60.16	20230405	3355	18.03	20231101	9940	-60.16	20230405	3355	18.03	20231101	0.72	N	290520	500	79 억	112627	N	N	19	N	N
31	20231226	111115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3975	-120	5	-2.93	151690620	37978	28.98	4065	4070	3960	5320	2870	4095	3994.17	0.71	0	-2200	4305	4200	4120	4015	3935	4160	3975	80	1225	500	2450	5	1	15929362	633	-159.00	0.98	12	0.24	-25.00	4050.00	9940	20230405	-60.01	3355	20231101	18.48	9940	-60.01	20230405	3355	18.48	20231101	9940	-60.01	20230405	3355	18.48	20231101	0.72	N	290520	500	79 억	112627	N	N	19	N	N
32	20231226	101109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	-125	5	-3.05	122614965	30668	23.40	4065	4070	3965	5320	2870	4095	3998.14	0.71	0	-2172	4305	4200	4120	4015	3935	4160	3975	80	1225	500	2450	5	1	15929362	632	-158.80	0.98	12	0.19	-25.00	4050.00	9940	20230405	-60.06	3355	20231101	18.33	9940	-60.06	20230405	3355	18.33	20231101	9940	-60.06	20230405	3355	18.33	20231101	0.72	N	290520	500	79 억	112627	N	N	19	N	N
33	20231226	091111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-85	5	-2.08	29411145	7318	5.58	4065	4070	3985	5320	2870	4095	4019.01	0.71	0	-2064	4305	4200	4120	4015	3935	4160	3975	80	1225	500	2450	5	1	15929362	639	-160.40	0.99	12	0.05	-25.00	4050.00	9940	20230405	-59.66	3355	20231101	19.52	9940	-59.66	20230405	3355	19.52	20231101	9940	-59.66	20230405	3355	19.52	20231101	0.72	N	290520	500	79 억	112627	N	N	19	N	N
34	20231222	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4095	-15	5	-0.36	530979375	129809	27.45	4220	4225	4040	5340	2880	4110	4090.45	0.73	0	-3491	4500	4305	4180	3985	3860	4242	3922	80	1230	500	2460	5	1	15929362	652	-163.80	1.01	12	0.81	-25.00	4050.00	9940	20230405	-58.80	3355	20231101	22.06	9940	-58.80	20230405	3355	22.06	20231101	9940	-58.80	20230405	3355	22.06	20231101	0.67	N	290520	500	79 억	116118	N	N	18	N	N
35	20231222	151052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4045	-65	5	-1.58	502509425	122799	25.97	4220	4225	4040	5340	2880	4110	4092.13	0.73	0	-5200	4500	4305	4180	3985	3860	4242	3922	80	1230	500	2460	5	1	15929362	644	-161.80	1.00	12	0.77	-25.00	4050.00	9940	20230405	-59.31	3355	20231101	20.57	9940	-59.31	20230405	3355	20.57	20231101	9940	-59.31	20230405	3355	20.57	20231101	0.67	N	290520	500	79 억	116118	N	N	23	N	N
36	20231222	141049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	-60	5	-1.46	418856580	102185	21.61	4220	4225	4040	5340	2880	4110	4099.00	0.73	0	-8317	4500	4305	4180	3985	3860	4242	3922	80	1230	500	2460	5	1	15929362	645	-162.00	1.00	12	0.64	-25.00	4050.00	9940	20230405	-59.26	3355	20231101	20.72	9940	-59.26	20230405	3355	20.72	20231101	9940	-59.26	20230405	3355	20.72	20231101	0.67	N	290520	500	79 억	116118	N	N	23	N	N
37	20231222	131049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	-40	5	-0.97	376731225	91811	19.41	4220	4225	4040	5340	2880	4110	4103.33	0.73	0	-7779	4500	4305	4180	3985	3860	4242	3922	80	1230	500	2460	5	1	15929362	648	-162.80	1.00	12	0.58	-25.00	4050.00	9940	20230405	-59.05	3355	20231101	21.31	9940	-59.05	20230405	3355	21.31	20231101	9940	-59.05	20230405	3355	21.31	20231101	0.67	N	290520	500	79 억	116118	N	N	23	N	N
38	20231222	121049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	-70	5	-1.70	335333240	81632	17.26	4220	4225	4040	5340	2880	4110	4107.87	0.73	0	-5590	4500	4305	4180	3985	3860	4242	3922	80	1230	500	2460	5	1	15929362	644	-161.60	1.00	12	0.51	-25.00	4050.00	9940	20230405	-59.36	3355	20231101	20.42	9940	-59.36	20230405	3355	20.42	20231101	9940	-59.36	20230405	3355	20.42	20231101	0.67	N	290520	500	79 억	116118	N	N	23	N	N
39	20231222	111048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	-55	5	-1.34	300417430	73008	15.44	4220	4225	4050	5340	2880	4110	4114.86	0.73	0	-6381	4500	4305	4180	3985	3860	4242	3922	80	1230	500	2460	5	1	15929362	646	-162.20	1.00	12	0.46	-25.00	4050.00	9940	20230405	-59.21	3355	20231101	20.86	9940	-59.21	20230405	3355	20.86	20231101	9940	-59.21	20230405	3355	20.86	20231101	0.67	N	290520	500	79 억	116118	N	N	23	N	N
40	20231222	101044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	-30	5	-0.73	243508045	59011	12.48	4220	4225	4050	5340	2880	4110	4126.49	0.73	0	-6455	4500	4305	4180	3985	3860	4242	3922	80	1230	500	2460	5	1	15929362	650	-163.20	1.01	12	0.37	-25.00	4050.00	9940	20230405	-58.95	3355	20231101	21.61	9940	-58.95	20230405	3355	21.61	20231101	9940	-58.95	20230405	3355	21.61	20231101	0.67	N	290520	500	79 억	116118	N	N	23	N	N
41	20231222	091049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4105	-5	5	-0.12	158519895	38163	8.07	4220	4225	4085	5340	2880	4110	4153.76	0.73	0	-3098	4500	4305	4180	3985	3860	4242	3922	80	1230	500	2460	5	1	15929362	654	-164.20	1.01	12	0.24	-25.00	4050.00	9940	20230405	-58.70	3355	20231101	22.35	9940	-58.70	20230405	3355	22.35	20231101	9940	-58.70	20230405	3355	22.35	20231101	0.67	N	290520	500	79 억	116118	N	N	23	N	N
42	20231221	161041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	10	2	0.24	1983503635	471767	105.91	4115	4375	4055	5330	2870	4100	4204.58	0.81	0	-13388	4323	4211	4088	3976	3853	4267	4032	80	1230	500	2460	5	1	15929362	655	-164.40	1.01	12	2.96	-25.00	4050.00	9940	20230405	-58.65	3355	20231101	22.50	9940	-58.65	20230405	3355	22.50	20231101	9940	-58.65	20230405	3355	22.50	20231101	0.67	N	290520	500	79 억	129746	N	N	23	N	N
43	20231221	151046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	10	2	0.24	1945237720	462461	103.82	4115	4375	4055	5330	2870	4100	4206.42	0.81	0	-13118	4323	4211	4088	3976	3853	4267	4032	80	1230	500	2460	5	1	15929362	655	-164.40	1.01	12	2.90	-25.00	4050.00	9940	20230405	-58.65	3355	20231101	22.50	9940	-58.65	20230405	3355	22.50	20231101	9940	-58.65	20230405	3355	22.50	20231101	0.67	N	290520	500	79 억	129746	N	N	28	N	N
44	20231221	141041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4120	20	2	0.49	1836334920	436007	97.88	4115	4375	4055	5330	2870	4100	4211.87	0.81	0	-13017	4323	4211	4088	3976	3853	4267	4032	80	1230	500	2460	5	1	15929362	656	-164.80	1.02	12	2.74	-25.00	4050.00	9940	20230405	-58.55	3355	20231101	22.80	9940	-58.55	20230405	3355	22.80	20231101	9940	-58.55	20230405	3355	22.80	20231101	0.67	N	290520	500	79 억	129746	N	N	28	N	N
45	20231221	131039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4095	-5	5	-0.12	1302944970	309703	69.53	4115	4375	4055	5330	2870	4100	4207.29	0.81	0	-15096	4323	4211	4088	3976	3853	4267	4032	80	1230	500	2460	5	1	15929362	652	-163.80	1.01	12	1.94	-25.00	4050.00	9940	20230405	-58.80	3355	20231101	22.06	9940	-58.80	20230405	3355	22.06	20231101	9940	-58.80	20230405	3355	22.06	20231101	0.67	N	290520	500	79 억	129746	N	N	28	N	N
46	20231221	121046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	0	3	0.00	1283927415	305054	68.48	4115	4375	4055	5330	2870	4100	4209.07	0.81	0	-13857	4323	4211	4088	3976	3853	4267	4032	80	1230	500	2460	5	1	15929362	653	-164.00	1.01	12	1.92	-25.00	4050.00	9940	20230405	-58.75	3355	20231101	22.21	9940	-58.75	20230405	3355	22.21	20231101	9940	-58.75	20230405	3355	22.21	20231101	0.67	N	290520	500	79 억	129746	N	N	28	N	N
47	20231221	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	-15	5	-0.37	1257667205	298662	67.05	4115	4375	4055	5330	2870	4100	4211.24	0.81	0	-13081	4323	4211	4088	3976	3853	4267	4032	80	1230	500	2460	5	1	15929362	651	-163.40	1.01	12	1.87	-25.00	4050.00	9940	20230405	-58.90	3355	20231101	21.76	9940	-58.90	20230405	3355	21.76	20231101	9940	-58.90	20230405	3355	21.76	20231101	0.67	N	290520	500	79 억	129746	N	N	28	N	N
48	20231221	101041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	-20	5	-0.49	1177236720	278967	62.63	4115	4375	4055	5330	2870	4100	4220.25	0.81	0	-11807	4323	4211	4088	3976	3853	4267	4032	80	1230	500	2460	5	1	15929362	650	-163.20	1.01	12	1.75	-25.00	4050.00	9940	20230405	-58.95	3355	20231101	21.61	9940	-58.95	20230405	3355	21.61	20231101	9940	-58.95	20230405	3355	21.61	20231101	0.67	N	290520	500	79 억	129746	N	N	28	N	N
49	20231221	091043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	65	2	1.59	870184435	204250	45.85	4115	4375	4110	5330	2870	4100	4260.88	0.81	0	-7436	4323	4211	4088	3976	3853	4267	4032	80	1230	500	2460	5	1	15929362	663	-166.60	1.03	12	1.28	-25.00	4050.00	9940	20230405	-58.10	3355	20231101	24.14	9940	-58.10	20230405	3355	24.14	20231101	9940	-58.10	20230405	3355	24.14	20231101	0.67	N	290520	500	79 억	129746	N	N	28	N	N
50	20231220	161047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	65	2	1.61	1821677930	442834	75.73	4000	4200	3965	5240	2825	4035	4113.71	0.82	0	-2153	4285	4160	4060	3935	3835	4110	3885	80	1205	500	2420	5	1	15929362	653	-164.00	1.01	12	2.78	-25.00	4050.00	9940	20230405	-58.75	3355	20231101	22.21	9940	-58.75	20230405	3355	22.21	20231101	9940	-58.75	20230405	3355	22.21	20231101	0.82	N	290520	500	79 억	130198	N	N	28	N	N
51	20231220	151137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	20	2	0.50	1778246225	432195	73.91	4000	4200	3965	5240	2825	4035	4114.45	0.82	0	-1350	4285	4160	4060	3935	3835	4110	3885	80	1205	500	2420	5	1	15929362	646	-162.20	1.00	12	2.71	-25.00	4050.00	9940	20230405	-59.21	3355	20231101	20.86	9940	-59.21	20230405	3355	20.86	20231101	9940	-59.21	20230405	3355	20.86	20231101	0.82	N	290520	500	79 억	130198	N	N	7	N	N
52	20231220	141158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	20	2	0.50	1706123565	414327	70.85	4000	4200	3965	5240	2825	4035	4117.82	0.82	0	-1799	4285	4160	4060	3935	3835	4110	3885	80	1205	500	2420	5	1	15929362	646	-162.20	1.00	12	2.60	-25.00	4050.00	9940	20230405	-59.21	3355	20231101	20.86	9940	-59.21	20230405	3355	20.86	20231101	9940	-59.21	20230405	3355	20.86	20231101	0.82	N	290520	500	79 억	130198	N	N	7	N	N
53	20231220	131146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	50	2	1.24	1594192210	386833	66.15	4000	4200	3965	5240	2825	4035	4121.14	0.82	0	-3008	4285	4160	4060	3935	3835	4110	3885	80	1205	500	2420	5	1	15929362	651	-163.40	1.01	12	2.43	-25.00	4050.00	9940	20230405	-58.90	3355	20231101	21.76	9940	-58.90	20230405	3355	21.76	20231101	9940	-58.90	20230405	3355	21.76	20231101	0.82	N	290520	500	79 억	130198	N	N	7	N	N
54	20231220	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4120	85	2	2.11	1539034040	373387	63.85	4000	4200	3965	5240	2825	4035	4121.82	0.82	0	-2099	4285	4160	4060	3935	3835	4110	3885	80	1205	500	2420	5	1	15929362	656	-164.80	1.02	12	2.34	-25.00	4050.00	9940	20230405	-58.55	3355	20231101	22.80	9940	-58.55	20230405	3355	22.80	20231101	9940	-58.55	20230405	3355	22.80	20231101	0.82	N	290520	500	79 억	130198	N	N	7	N	N
55	20231220	111043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4140	105	2	2.60	1111648335	271031	46.35	4000	4190	3965	5240	2825	4035	4101.55	0.82	0	-2557	4285	4160	4060	3935	3835	4110	3885	80	1205	500	2420	5	1	15929362	659	-165.60	1.02	12	1.70	-25.00	4050.00	9940	20230405	-58.35	3355	20231101	23.40	9940	-58.35	20230405	3355	23.40	20231101	9940	-58.35	20230405	3355	23.40	20231101	0.82	N	290520	500	79 억	130198	N	N	7	N	N
56	20231220	101045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	35	2	0.87	540532275	132817	22.71	4000	4125	3965	5240	2825	4035	4069.75	0.82	0	-809	4285	4160	4060	3935	3835	4110	3885	80	1205	500	2420	5	1	15929362	648	-162.80	1.00	12	0.83	-25.00	4050.00	9940	20230405	-59.05	3355	20231101	21.31	9940	-59.05	20230405	3355	21.31	20231101	9940	-59.05	20230405	3355	21.31	20231101	0.82	N	290520	500	79 억	130198	N	N	7	N	N
57	20231220	091042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	30	2	0.74	208595355	51483	8.80	4000	4115	3965	5240	2825	4035	4051.73	0.82	0	4651	4285	4160	4060	3935	3835	4110	3885	80	1205	500	2420	5	1	15929362	648	-162.60	1.00	12	0.32	-25.00	4050.00	9940	20230405	-59.10	3355	20231101	21.16	9940	-59.10	20230405	3355	21.16	20231101	9940	-59.10	20230405	3355	21.16	20231101	0.82	N	290520	500	79 억	130198	N	N	7	N	N
58	20231219	161041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	-65	5	-1.59	2356350870	580495	20.67	4100	4185	3960	5330	2870	4100	4059.03	0.87	0	-7667	5053	4576	3998	3521	2943	4815	3760	80	1230	500	2460	5	1	15929362	643	-161.40	1.00	12	3.64	-25.00	4050.00	9940	20230405	-59.41	3355	20231101	20.27	9940	-59.41	20230405	3355	20.27	20231101	9940	-59.41	20230405	3355	20.27	20231101	0.80	N	290520	500	79 억	137792	N	N	7	N	N
59	20231219	151045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	-70	5	-1.71	2300046930	566489	20.18	4100	4185	3960	5330	2870	4100	4059.99	0.87	0	-7404	5053	4576	3998	3521	2943	4815	3760	80	1230	500	2460	5	1	15929362	642	-161.20	1.00	12	3.56	-25.00	4050.00	9940	20230405	-59.46	3355	20231101	20.12	9940	-59.46	20230405	3355	20.12	20231101	9940	-59.46	20230405	3355	20.12	20231101	0.80	N	290520	500	79 억	137792	N	N	7	N	N
60	20231219	141039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	-80	5	-1.95	2070518385	509958	18.16	4100	4185	3960	5330	2870	4100	4059.96	0.87	0	-3989	5053	4576	3998	3521	2943	4815	3760	80	1230	500	2460	5	1	15929362	640	-160.80	0.99	12	3.20	-25.00	4050.00	9940	20230405	-59.56	3355	20231101	19.82	9940	-59.56	20230405	3355	19.82	20231101	9940	-59.56	20230405	3355	19.82	20231101	0.80	N	290520	500	79 억	137792	N	N	7	N	N
61	20231219	131046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-90	5	-2.20	1986661410	489053	17.42	4100	4185	3960	5330	2870	4100	4062.05	0.87	0	-7120	5053	4576	3998	3521	2943	4815	3760	80	1230	500	2460	5	1	15929362	639	-160.40	0.99	12	3.07	-25.00	4050.00	9940	20230405	-59.66	3355	20231101	19.52	9940	-59.66	20230405	3355	19.52	20231101	9940	-59.66	20230405	3355	19.52	20231101	0.80	N	290520	500	79 억	137792	N	N	7	N	N
62	20231219	121048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	-45	5	-1.10	1875969445	461571	16.44	4100	4185	3960	5330	2870	4100	4064.10	0.87	0	-6317	5053	4576	3998	3521	2943	4815	3760	80	1230	500	2460	5	1	15929362	646	-162.20	1.00	12	2.90	-25.00	4050.00	9940	20230405	-59.21	3355	20231101	20.86	9940	-59.21	20230405	3355	20.86	20231101	9940	-59.21	20230405	3355	20.86	20231101	0.80	N	290520	500	79 억	137792	N	N	7	N	N
63	20231219	111043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	-110	5	-2.68	1281209705	316264	11.26	4100	4185	3960	5330	2870	4100	4050.65	0.87	0	-6208	5053	4576	3998	3521	2943	4815	3760	80	1230	500	2460	5	1	15929362	636	-159.60	0.99	12	1.99	-25.00	4050.00	9940	20230405	-59.86	3355	20231101	18.93	9940	-59.86	20230405	3355	18.93	20231101	9940	-59.86	20230405	3355	18.93	20231101	0.80	N	290520	500	79 억	137792	N	N	7	N	N
64	20231219	101041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-90	5	-2.20	1136460040	279925	9.97	4100	4185	3960	5330	2870	4100	4059.48	0.87	0	-5296	5053	4576	3998	3521	2943	4815	3760	80	1230	500	2460	5	1	15929362	639	-160.40	0.99	12	1.76	-25.00	4050.00	9940	20230405	-59.66	3355	20231101	19.52	9940	-59.66	20230405	3355	19.52	20231101	9940	-59.66	20230405	3355	19.52	20231101	0.80	N	290520	500	79 억	137792	N	N	7	N	N
65	20231219	091039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	-30	5	-0.73	638205465	155477	5.54	4100	4185	4000	5330	2870	4100	4104.91	0.87	0	-6305	5053	4576	3998	3521	2943	4815	3760	80	1230	500	2460	5	1	15929362	648	-162.80	1.00	12	0.98	-25.00	4050.00	9940	20230405	-59.05	3355	20231101	21.31	9940	-59.05	20230405	3355	21.31	20231101	9940	-59.05	20230405	3355	21.31	20231101	0.80	N	290520	500	79 억	137792	N	N	7	N	N
66	20231218	161037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	655	2	19.01	11255361480	2721790	12308.00	3520	4475	3420	4475	2415	3445	4135.32	1.29	0	-66950	3605	3525	3460	3380	3315	3565	3420	80	1030	500	2060	5	1	15929362	653	-164.00	1.01	12	17.09	-25.00	4050.00	9940	20230405	-58.75	3355	20231101	22.21	9940	-58.75	20230405	3355	22.21	20231101	9940	-58.75	20230405	3355	22.21	20231101	0.81	N	290520	500	79 억	205507	N	Y	7	N	N
67	20231218	151040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	620	2	18.00	10724915095	2592475	11723.23	3520	4475	3420	4475	2415	3445	4136.94	1.29	0	-70860	3605	3525	3460	3380	3315	3565	3420	80	1030	500	2060	5	1	15929362	648	-162.60	1.00	12	16.27	-25.00	4050.00	9940	20230405	-59.10	3355	20231101	21.16	9940	-59.10	20230405	3355	21.16	20231101	9940	-59.10	20230405	3355	21.16	20231101	0.81	N	290520	500	79 억	205507	N	N	5	N	N
68	20231218	141035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	490	2	14.22	8846067535	2129411	9629.24	3520	4475	3420	4475	2415	3445	4154.23	1.29	0	-59886	3605	3525	3460	3380	3315	3565	3420	80	1030	500	2060	5	1	15929362	627	-157.40	0.97	12	13.37	-25.00	4050.00	9940	20230405	-60.41	3355	20231101	17.29	9940	-60.41	20230405	3355	17.29	20231101	9940	-60.41	20230405	3355	17.29	20231101	0.81	N	290520	500	79 억	205507	N	N	5	N	N
69	20231218	131034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	570	2	16.55	8084310270	1938746	8767.05	3520	4475	3420	4475	2415	3445	4169.87	1.29	0	-56194	3605	3525	3460	3380	3315	3565	3420	80	1030	500	2060	5	1	15929362	640	-160.60	0.99	12	12.17	-25.00	4050.00	9940	20230405	-59.61	3355	20231101	19.67	9940	-59.61	20230405	3355	19.67	20231101	9940	-59.61	20230405	3355	19.67	20231101	0.81	N	290520	500	79 억	205507	N	N	5	N	N
70	20231218	121030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4105	660	2	19.16	7021394985	1677508	7585.73	3520	4475	3420	4475	2415	3445	4185.61	1.29	0	-51907	3605	3525	3460	3380	3315	3565	3420	80	1030	500	2060	5	1	15929362	654	-164.20	1.01	12	10.53	-25.00	4050.00	9940	20230405	-58.70	3355	20231101	22.35	9940	-58.70	20230405	3355	22.35	20231101	9940	-58.70	20230405	3355	22.35	20231101	0.81	N	290520	500	79 억	205507	N	N	5	N	N
71	20231218	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3430	-15	5	-0.44	25546890	7424	33.57	3520	3520	3420	4475	2415	3445	3441.12	1.29	0	1091	3605	3525	3460	3380	3315	3565	3420	80	1030	500	2060	5	1	15929362	546	-137.20	0.85	12	0.05	-25.00	4050.00	9940	20230405	-65.49	3355	20231101	2.24	9940	-65.49	20230405	3355	2.24	20231101	9940	-65.49	20230405	3355	2.24	20231101	0.81	N	290520	500	79 억	205507	N	N	5	N	N
72	20231218	101031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3445	0	3	0.00	20575560	5979	27.04	3520	3520	3420	4475	2415	3445	3441.30	1.29	0	932	3605	3525	3460	3380	3315	3565	3420	80	1030	500	2060	5	1	15929362	549	-137.80	0.85	12	0.04	-25.00	4050.00	9940	20230405	-65.34	3355	20231101	2.68	9940	-65.34	20230405	3355	2.68	20231101	9940	-65.34	20230405	3355	2.68	20231101	0.81	N	290520	500	79 억	205507	N	N	5	N	N
73	20231218	091028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3455	10	2	0.29	1640555	472	2.13	3520	3520	3440	4475	2415	3445	3475.75	1.29	0	-43	3605	3525	3460	3380	3315	3565	3420	80	1030	500	2060	5	1	15929362	550	-138.20	0.85	12	0.00	-25.00	4050.00	9940	20230405	-65.24	3355	20231101	2.98	9940	-65.24	20230405	3355	2.98	20231101	9940	-65.24	20230405	3355	2.98	20231101	0.81	N	290520	500	79 억	205507	N	N	5	N	N
74	20231215	161032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3445	0	3	0.00	75508700	22024	63.27	3435	3540	3395	4475	2415	3445	3428.47	1.29	0	-9002	3601	3522	3471	3392	3341	3497	3367	80	1030	500	2060	5	1	15929362	549	-137.80	0.85	12	0.14	-25.00	4050.00	9940	20230405	-65.34	3355	20231101	2.68	9940	-65.34	20230405	3355	2.68	20231101	9940	-65.34	20230405	3355	2.68	20231101	0.83	N	290520	500	79 억	205451	N	N	5	N	N
75	20231215	151036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3445	0	3	0.00	72318620	21098	60.61	3435	3540	3395	4475	2415	3445	3427.75	1.29	0	-8653	3601	3522	3471	3392	3341	3497	3367	80	1030	500	2060	5	1	15929362	549	-137.80	0.85	12	0.13	-25.00	4050.00	9940	20230405	-65.34	3355	20231101	2.68	9940	-65.34	20230405	3355	2.68	20231101	9940	-65.34	20230405	3355	2.68	20231101	0.83	N	290520	500	79 억	205451	N	N	8	N	N
76	20231215	141034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3400	-45	5	-1.31	56738660	16554	47.55	3435	3540	3395	4475	2415	3445	3427.49	1.29	0	-5895	3601	3522	3471	3392	3341	3497	3367	80	1030	500	2060	5	1	15929362	542	-136.00	0.84	12	0.10	-25.00	4050.00	9940	20230405	-65.79	3355	20231101	1.34	9940	-65.79	20230405	3355	1.34	20231101	9940	-65.79	20230405	3355	1.34	20231101	0.83	N	290520	500	79 억	205451	N	N	8	N	N
77	20231215	131029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3405	-40	5	-1.16	41282715	12012	34.51	3435	3540	3400	4475	2415	3445	3436.79	1.29	0	-3523	3601	3522	3471	3392	3341	3497	3367	80	1030	500	2060	5	1	15929362	542	-136.20	0.84	12	0.08	-25.00	4050.00	9940	20230405	-65.74	3355	20231101	1.49	9940	-65.74	20230405	3355	1.49	20231101	9940	-65.74	20230405	3355	1.49	20231101	0.83	N	290520	500	79 억	205451	N	N	8	N	N
78	20231215	121030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3420	-25	5	-0.73	27408025	7942	22.81	3435	3540	3400	4475	2415	3445	3451.02	1.29	0	-2210	3601	3522	3471	3392	3341	3497	3367	80	1030	500	2060	5	1	15929362	545	-136.80	0.84	12	0.05	-25.00	4050.00	9940	20230405	-65.59	3355	20231101	1.94	9940	-65.59	20230405	3355	1.94	20231101	9940	-65.59	20230405	3355	1.94	20231101	0.83	N	290520	500	79 억	205451	N	N	8	N	N
79	20231215	111024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3465	20	2	0.58	14301525	4119	11.83	3435	3540	3400	4475	2415	3445	3472.09	1.29	0	-527	3601	3522	3471	3392	3341	3497	3367	80	1030	500	2060	5	1	15929362	552	-138.60	0.86	12	0.03	-25.00	4050.00	9940	20230405	-65.14	3355	20231101	3.28	9940	-65.14	20230405	3355	3.28	20231101	9940	-65.14	20230405	3355	3.28	20231101	0.83	N	290520	500	79 억	205451	N	N	8	N	N
80	20231215	101029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3465	20	2	0.58	10401300	3005	8.63	3435	3480	3400	4475	2415	3445	3461.33	1.29	0	92	3601	3522	3471	3392	3341	3497	3367	80	1030	500	2060	5	1	15929362	552	-138.60	0.86	12	0.02	-25.00	4050.00	9940	20230405	-65.14	3355	20231101	3.28	9940	-65.14	20230405	3355	3.28	20231101	9940	-65.14	20230405	3355	3.28	20231101	0.83	N	290520	500	79 억	205451	N	N	8	N	N
81	20231215	091034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3470	25	2	0.73	48115	14	0.04	3435	3470	3430	4475	2415	3445	3436.79	1.29	0	-3	3601	3522	3471	3392	3341	3497	3367	80	1030	500	2060	5	1	15929362	553	-138.80	0.86	12	0.00	-25.00	4050.00	9940	20230405	-65.09	3355	20231101	3.43	9940	-65.09	20230405	3355	3.43	20231101	9940	-65.09	20230405	3355	3.43	20231101	0.83	N	290520	500	79 억	205451	N	N	8	N	N
82	20231214	161024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3445	15	2	0.44	119614330	34478	352.57	3450	3550	3420	4455	2405	3430	3469.30	1.31	0	-2867	3593	3511	3458	3376	3323	3485	3350	80	1025	500	2050	5	1	15929362	549	-137.80	0.85	12	0.22	-25.00	4050.00	9940	20230405	-65.34	3355	20231101	2.68	9940	-65.34	20230405	3355	2.68	20231101	9940	-65.34	20230405	3355	2.68	20231101	0.83	N	290520	500	79 억	208315	N	N	8	N	N
83	20231214	151101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3450	20	2	0.58	119138870	34340	351.16	3450	3550	3420	4455	2405	3430	3469.39	1.31	0	-2915	3593	3511	3458	3376	3323	3485	3350	80	1025	500	2050	5	1	15929362	550	-138.00	0.85	12	0.22	-25.00	4050.00	9940	20230405	-65.29	3355	20231101	2.83	9940	-65.29	20230405	3355	2.83	20231101	9940	-65.29	20230405	3355	2.83	20231101	0.83	N	290520	500	79 억	208315	N	N	10	N	N
84	20231214	141028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3460	30	2	0.87	100966730	29066	297.23	3450	3550	3420	4455	2405	3430	3473.71	1.31	0	-6042	3593	3511	3458	3376	3323	3485	3350	80	1025	500	2050	5	1	15929362	551	-138.40	0.85	12	0.18	-25.00	4050.00	9940	20230405	-65.19	3355	20231101	3.13	9940	-65.19	20230405	3355	3.13	20231101	9940	-65.19	20230405	3355	3.13	20231101	0.83	N	290520	500	79 억	208315	N	N	10	N	N
85	20231214	131057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3470	40	2	1.17	99344840	28598	292.44	3450	3550	3420	4455	2405	3430	3473.84	1.31	0	-6172	3593	3511	3458	3376	3323	3485	3350	80	1025	500	2050	5	1	15929362	553	-138.80	0.86	12	0.18	-25.00	4050.00	9940	20230405	-65.09	3355	20231101	3.43	9940	-65.09	20230405	3355	3.43	20231101	9940	-65.09	20230405	3355	3.43	20231101	0.83	N	290520	500	79 억	208315	N	N	10	N	N
86	20231214	121115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3455	25	2	0.73	53235075	15398	157.46	3450	3550	3420	4455	2405	3430	3457.27	1.31	0	-5409	3593	3511	3458	3376	3323	3485	3350	80	1025	500	2050	5	1	15929362	550	-138.20	0.85	12	0.10	-25.00	4050.00	9940	20230405	-65.24	3355	20231101	2.98	9940	-65.24	20230405	3355	2.98	20231101	9940	-65.24	20230405	3355	2.98	20231101	0.83	N	290520	500	79 억	208315	N	N	10	N	N
87	20231214	111049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3465	35	2	1.02	41348425	11942	122.12	3450	3550	3420	4455	2405	3430	3462.44	1.31	0	-4433	3593	3511	3458	3376	3323	3485	3350	80	1025	500	2050	5	1	15929362	552	-138.60	0.86	12	0.07	-25.00	4050.00	9940	20230405	-65.14	3355	20231101	3.28	9940	-65.14	20230405	3355	3.28	20231101	9940	-65.14	20230405	3355	3.28	20231101	0.83	N	290520	500	79 억	208315	N	N	10	N	N
88	20231214	101015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3460	30	2	0.87	14355665	4172	42.66	3450	3460	3420	4455	2405	3430	3440.96	1.31	0	-838	3593	3511	3458	3376	3323	3485	3350	80	1025	500	2050	5	1	15929362	551	-138.40	0.85	12	0.03	-25.00	4050.00	9940	20230405	-65.19	3355	20231101	3.13	9940	-65.19	20230405	3355	3.13	20231101	9940	-65.19	20230405	3355	3.13	20231101	0.83	N	290520	500	79 억	208315	N	N	10	N	N
89	20231214	090956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3430	0	3	0.00	382040	111	1.14	3450	3450	3420	4455	2405	3430	3441.80	1.31	0	-37	3593	3511	3458	3376	3323	3485	3350	80	1025	500	2050	5	1	15929362	546	-137.20	0.85	12	0.00	-25.00	4050.00	9940	20230405	-65.49	3355	20231101	2.24	9940	-65.49	20230405	3355	2.24	20231101	9940	-65.49	20230405	3355	2.24	20231101	0.83	N	290520	500	79 억	208315	N	N	10	N	N
90	20231213	161022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3430	-85	5	-2.42	33857095	9779	56.68	3540	3540	3405	4565	2465	3515	3462.22	1.33	0	-3558	3608	3561	3498	3451	3388	3585	3475	80	1050	500	2100	5	1	15929362	546	-137.20	0.85	12	0.06	-25.00	4050.00	9940	20230405	-65.49	3355	20231101	2.24	9940	-65.49	20230405	3355	2.24	20231101	9940	-65.49	20230405	3355	2.24	20231101	0.85	N	290520	500	79 억	211873	N	N	10	N	N
91	20231213	151043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3430	-85	5	-2.42	28683575	8263	47.90	3540	3540	3430	4565	2465	3515	3471.33	1.33	0	-3434	3608	3561	3498	3451	3388	3585	3475	80	1050	500	2100	5	1	15929362	546	-137.20	0.85	12	0.05	-25.00	4050.00	9940	20230405	-65.49	3355	20231101	2.24	9940	-65.49	20230405	3355	2.24	20231101	9940	-65.49	20230405	3355	2.24	20231101	0.85	N	290520	500	79 억	211873	N	N	13	N	N
92	20231213	141042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3475	-40	5	-1.14	17224345	4953	28.71	3540	3540	3470	4565	2465	3515	3477.56	1.33	0	-1110	3608	3561	3498	3451	3388	3585	3475	80	1050	500	2100	5	1	15929362	554	-139.00	0.86	12	0.03	-25.00	4050.00	9940	20230405	-65.04	3355	20231101	3.58	9940	-65.04	20230405	3355	3.58	20231101	9940	-65.04	20230405	3355	3.58	20231101	0.85	N	290520	500	79 억	211873	N	N	13	N	N
93	20231213	131048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3470	-45	5	-1.28	14517155	4173	24.19	3540	3540	3470	4565	2465	3515	3478.83	1.33	0	-1014	3608	3561	3498	3451	3388	3585	3475	80	1050	500	2100	5	1	15929362	553	-138.80	0.86	12	0.03	-25.00	4050.00	9940	20230405	-65.09	3355	20231101	3.43	9940	-65.09	20230405	3355	3.43	20231101	9940	-65.09	20230405	3355	3.43	20231101	0.85	N	290520	500	79 억	211873	N	N	13	N	N
94	20231213	121042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3480	-35	5	-1.00	10934430	3142	18.21	3540	3540	3470	4565	2465	3515	3480.09	1.33	0	-1014	3608	3561	3498	3451	3388	3585	3475	80	1050	500	2100	5	1	15929362	554	-139.20	0.86	12	0.02	-25.00	4050.00	9940	20230405	-64.99	3355	20231101	3.73	9940	-64.99	20230405	3355	3.73	20231101	9940	-64.99	20230405	3355	3.73	20231101	0.85	N	290520	500	79 억	211873	N	N	13	N	N
95	20231213	111046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3480	-35	5	-1.00	10680435	3069	17.79	3540	3540	3470	4565	2465	3515	3480.10	1.33	0	-995	3608	3561	3498	3451	3388	3585	3475	80	1050	500	2100	5	1	15929362	554	-139.20	0.86	12	0.02	-25.00	4050.00	9940	20230405	-64.99	3355	20231101	3.73	9940	-64.99	20230405	3355	3.73	20231101	9940	-64.99	20230405	3355	3.73	20231101	0.85	N	290520	500	79 억	211873	N	N	13	N	N
96	20231213	101052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3470	-45	5	-1.28	8638805	2482	14.39	3540	3540	3470	4565	2465	3515	3480.58	1.33	0	-932	3608	3561	3498	3451	3388	3585	3475	80	1050	500	2100	5	1	15929362	553	-138.80	0.86	12	0.02	-25.00	4050.00	9940	20230405	-65.09	3355	20231101	3.43	9940	-65.09	20230405	3355	3.43	20231101	9940	-65.09	20230405	3355	3.43	20231101	0.85	N	290520	500	79 억	211873	N	N	13	N	N
97	20231213	091038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3490	-25	5	-0.71	585855	167	0.97	3540	3540	3480	4565	2465	3515	3508.11	1.33	0	-147	3608	3561	3498	3451	3388	3585	3475	80	1050	500	2100	5	1	15929362	556	-139.60	0.86	12	0.00	-25.00	4050.00	9940	20230405	-64.89	3355	20231101	4.02	9940	-64.89	20230405	3355	4.02	20231101	9940	-64.89	20230405	3355	4.02	20231101	0.85	N	290520	500	79 억	211873	N	N	13	N	N
98	20231212	161001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3515	65	2	1.88	57459070	16501	146.32	3450	3545	3435	4485	2415	3450	3482.10	1.34	0	-1865	3513	3481	3448	3416	3383	3497	3432	80	1035	500	2070	5	1	15929362	560	-140.60	0.87	12	0.10	-25.00	4050.00	9940	20230405	-64.64	3355	20231101	4.77	9940	-64.64	20230405	3355	4.77	20231101	9940	-64.64	20230405	3355	4.77	20231101	0.78	N	290520	500	79 억	213738	N	N	13	N	N
99	20231212	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3515	65	2	1.88	54457705	15646	138.74	3450	3545	3435	4485	2415	3450	3480.62	1.34	0	-1899	3513	3481	3448	3416	3383	3497	3432	80	1035	500	2070	5	1	15929362	560	-140.60	0.87	12	0.10	-25.00	4050.00	9940	20230405	-64.64	3355	20231101	4.77	9940	-64.64	20230405	3355	4.77	20231101	9940	-64.64	20230405	3355	4.77	20231101	0.78	N	290520	500	79 억	213738	N	N	10	N	N
100	20231212	140911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3520	70	2	2.03	51625925	14841	131.60	3450	3545	3435	4485	2415	3450	3478.60	1.34	0	-1740	3513	3481	3448	3416	3383	3497	3432	80	1035	500	2070	5	1	15929362	561	-140.80	0.87	12	0.09	-25.00	4050.00	9940	20230405	-64.59	3355	20231101	4.92	9940	-64.59	20230405	3355	4.92	20231101	9940	-64.59	20230405	3355	4.92	20231101	0.78	N	290520	500	79 억	213738	N	N	10	N	N
101	20231212	130917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3490	40	2	1.16	42978550	12383	109.81	3450	3495	3435	4485	2415	3450	3470.77	1.34	0	-875	3513	3481	3448	3416	3383	3497	3432	80	1035	500	2070	5	1	15929362	556	-139.60	0.86	12	0.08	-25.00	4050.00	9940	20230405	-64.89	3355	20231101	4.02	9940	-64.89	20230405	3355	4.02	20231101	9940	-64.89	20230405	3355	4.02	20231101	0.78	N	290520	500	79 억	213738	N	N	10	N	N
102	20231212	120907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3485	35	2	1.01	13532780	3924	34.80	3450	3485	3435	4485	2415	3450	3448.72	1.34	0	-1449	3513	3481	3448	3416	3383	3497	3432	80	1035	500	2070	5	1	15929362	555	-139.40	0.86	12	0.02	-25.00	4050.00	9940	20230405	-64.94	3355	20231101	3.87	9940	-64.94	20230405	3355	3.87	20231101	9940	-64.94	20230405	3355	3.87	20231101	0.78	N	290520	500	79 억	213738	N	N	10	N	N
103	20231212	110922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3445	-5	5	-0.14	9246455	2687	23.83	3450	3475	3435	4485	2415	3450	3441.18	1.34	0	-760	3513	3481	3448	3416	3383	3497	3432	80	1035	500	2070	5	1	15929362	549	-137.80	0.85	12	0.02	-25.00	4050.00	9940	20230405	-65.34	3355	20231101	2.68	9940	-65.34	20230405	3355	2.68	20231101	9940	-65.34	20230405	3355	2.68	20231101	0.78	N	290520	500	79 억	213738	N	N	10	N	N
104	20231212	101000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3445	-5	5	-0.14	9139660	2656	23.55	3450	3475	3435	4485	2415	3450	3441.14	1.34	0	-751	3513	3481	3448	3416	3383	3497	3432	80	1035	500	2070	5	1	15929362	549	-137.80	0.85	12	0.02	-25.00	4050.00	9940	20230405	-65.34	3355	20231101	2.68	9940	-65.34	20230405	3355	2.68	20231101	9940	-65.34	20230405	3355	2.68	20231101	0.78	N	290520	500	79 억	213738	N	N	10	N	N
105	20231212	091000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3440	-10	5	-0.29	476230	138	1.22	3450	3475	3440	4485	2415	3450	3450.94	1.34	0	-114	3513	3481	3448	3416	3383	3497	3432	80	1035	500	2070	5	1	15929362	548	-137.60	0.85	12	0.00	-25.00	4050.00	9940	20230405	-65.39	3355	20231101	2.53	9940	-65.39	20230405	3355	2.53	20231101	9940	-65.39	20230405	3355	2.53	20231101	0.78	N	290520	500	79 억	213738	N	N	10	N	N
106	20231211	161003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3450	40	2	1.17	38813110	11272	59.60	3430	3480	3415	4430	2390	3410	3443.32	1.35	1207	-47	3473	3441	3408	3376	3343	3425	3360	80	1020	500	2040	5	1	15929362	550	-138.00	0.85	12	0.07	-25.00	4050.00	9940	20230405	-65.29	3355	20231101	2.83	9940	-65.29	20230405	3355	2.83	20231101	9940	-65.29	20230405	3355	2.83	20231101	0.75	N	290520	500	79 억	214992	N	N	10	N	N
107	20231211	150959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3435	25	2	0.73	33042725	9590	50.71	3430	3480	3415	4430	2390	3410	3445.54	1.35	1207	43	3473	3441	3408	3376	3343	3425	3360	80	1020	500	2040	5	1	15929362	547	-137.40	0.85	12	0.06	-25.00	4050.00	9940	20230405	-65.44	3355	20231101	2.38	9940	-65.44	20230405	3355	2.38	20231101	9940	-65.44	20230405	3355	2.38	20231101	0.75	N	290520	500	79 억	214992	N	N	10	N	N
108	20231211	140959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3445	35	2	1.03	24554405	7125	37.67	3430	3480	3415	4430	2390	3410	3446.23	1.35	1207	309	3473	3441	3408	3376	3343	3425	3360	80	1020	500	2040	5	1	15929362	549	-137.80	0.85	12	0.04	-25.00	4050.00	9940	20230405	-65.34	3355	20231101	2.68	9940	-65.34	20230405	3355	2.68	20231101	9940	-65.34	20230405	3355	2.68	20231101	0.75	N	290520	500	79 억	214992	N	N	10	N	N
109	20231211	130958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3445	35	2	1.03	22724875	6594	34.87	3430	3480	3415	4430	2390	3410	3446.30	1.35	1207	498	3473	3441	3408	3376	3343	3425	3360	80	1020	500	2040	5	1	15929362	549	-137.80	0.85	12	0.04	-25.00	4050.00	9940	20230405	-65.34	3355	20231101	2.68	9940	-65.34	20230405	3355	2.68	20231101	9940	-65.34	20230405	3355	2.68	20231101	0.75	N	290520	500	79 억	214992	N	N	10	N	N
110	20231211	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3440	30	2	0.88	17338130	5028	26.59	3430	3480	3415	4430	2390	3410	3448.32	1.35	1207	499	3473	3441	3408	3376	3343	3425	3360	80	1020	500	2040	5	1	15929362	548	-137.60	0.85	12	0.03	-25.00	4050.00	9940	20230405	-65.39	3355	20231101	2.53	9940	-65.39	20230405	3355	2.53	20231101	9940	-65.39	20230405	3355	2.53	20231101	0.75	N	290520	500	79 억	214992	N	N	10	N	N
111	20231211	110955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3445	35	2	1.03	13840045	4012	21.21	3430	3480	3415	4430	2390	3410	3449.66	1.35	1207	657	3473	3441	3408	3376	3343	3425	3360	80	1020	500	2040	5	1	15929362	549	-137.80	0.85	12	0.03	-25.00	4050.00	9940	20230405	-65.34	3355	20231101	2.68	9940	-65.34	20230405	3355	2.68	20231101	9940	-65.34	20230405	3355	2.68	20231101	0.75	N	290520	500	79 억	214992	N	N	10	N	N
112	20231211	100953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3455	45	2	1.32	11998115	3477	18.39	3430	3480	3415	4430	2390	3410	3450.71	1.35	1207	665	3473	3441	3408	3376	3343	3425	3360	80	1020	500	2040	5	1	15929362	550	-138.20	0.85	12	0.02	-25.00	4050.00	9940	20230405	-65.24	3355	20231101	2.98	9940	-65.24	20230405	3355	2.98	20231101	9940	-65.24	20230405	3355	2.98	20231101	0.75	N	290520	500	79 억	214992	N	N	10	N	N
113	20231211	090954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3450	40	2	1.17	4763230	1385	7.32	3430	3480	3415	4430	2390	3410	3439.16	1.35	1207	24	3473	3441	3408	3376	3343	3425	3360	80	1020	500	2040	5	1	15929362	550	-138.00	0.85	12	0.01	-25.00	4050.00	9940	20230405	-65.29	3355	20231101	2.83	9940	-65.29	20230405	3355	2.83	20231101	9940	-65.29	20230405	3355	2.83	20231101	0.75	N	290520	500	79 억	214992	N	N	10	N	N
114	20231208	160945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3410	10	2	0.29	64299185	18882	104.75	3440	3440	3375	4420	2380	3400	3405.32	1.35	0	-1207	3533	3466	3423	3356	3313	3445	3335	80	1020	500	2040	5	1	15929362	543	-136.40	0.84	12	0.12	-25.00	4050.00	9940	20230405	-65.69	3355	20231101	1.64	9940	-65.69	20230405	3355	1.64	20231101	9940	-65.69	20230405	3355	1.64	20231101	0.75	N	290520	500	79 억	214992	N	N	10	N	N
115	20231208	150948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3410	10	2	0.29	64029795	18803	104.32	3440	3440	3375	4420	2380	3400	3405.30	1.35	0	-1202	3533	3466	3423	3356	3313	3445	3335	80	1020	500	2040	5	1	15929362	543	-136.40	0.84	12	0.12	-25.00	4050.00	9940	20230405	-65.69	3355	20231101	1.64	9940	-65.69	20230405	3355	1.64	20231101	9940	-65.69	20230405	3355	1.64	20231101	0.75	N	290520	500	79 억	214992	N	N	9	N	N
116	20231208	140947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3410	10	2	0.29	57259240	16820	93.31	3440	3440	3375	4420	2380	3400	3404.24	1.35	0	-1268	3533	3466	3423	3356	3313	3445	3335	80	1020	500	2040	5	1	15929362	543	-136.40	0.84	12	0.11	-25.00	4050.00	9940	20230405	-65.69	3355	20231101	1.64	9940	-65.69	20230405	3355	1.64	20231101	9940	-65.69	20230405	3355	1.64	20231101	0.75	N	290520	500	79 억	214992	N	N	9	N	N
117	20231208	130944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3410	10	2	0.29	51159130	15033	83.40	3440	3440	3375	4420	2380	3400	3403.12	1.35	0	-845	3533	3466	3423	3356	3313	3445	3335	80	1020	500	2040	5	1	15929362	543	-136.40	0.84	12	0.09	-25.00	4050.00	9940	20230405	-65.69	3355	20231101	1.64	9940	-65.69	20230405	3355	1.64	20231101	9940	-65.69	20230405	3355	1.64	20231101	0.75	N	290520	500	79 억	214992	N	N	9	N	N
118	20231208	120942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3410	10	2	0.29	25422385	7485	41.53	3440	3440	3375	4420	2380	3400	3396.44	1.35	0	-157	3533	3466	3423	3356	3313	3445	3335	80	1020	500	2040	5	1	15929362	543	-136.40	0.84	12	0.05	-25.00	4050.00	9940	20230405	-65.69	3355	20231101	1.64	9940	-65.69	20230405	3355	1.64	20231101	9940	-65.69	20230405	3355	1.64	20231101	0.75	N	290520	500	79 억	214992	N	N	9	N	N
119	20231208	110938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3405	5	2	0.15	16056255	4728	26.23	3440	3440	3375	4420	2380	3400	3395.99	1.35	0	277	3533	3466	3423	3356	3313	3445	3335	80	1020	500	2040	5	1	15929362	542	-136.20	0.84	12	0.03	-25.00	4050.00	9940	20230405	-65.74	3355	20231101	1.49	9940	-65.74	20230405	3355	1.49	20231101	9940	-65.74	20230405	3355	1.49	20231101	0.75	N	290520	500	79 억	214992	N	N	9	N	N
120	20231208	100948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3415	15	2	0.44	3650790	1068	5.93	3440	3440	3405	4420	2380	3400	3418.34	1.35	0	-93	3533	3466	3423	3356	3313	3445	3335	80	1020	500	2040	5	1	15929362	544	-136.60	0.84	12	0.01	-25.00	4050.00	9940	20230405	-65.64	3355	20231101	1.79	9940	-65.64	20230405	3355	1.79	20231101	9940	-65.64	20230405	3355	1.79	20231101	0.75	N	290520	500	79 억	214992	N	N	9	N	N
121	20231208	090937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3420	20	2	0.59	591440	172	0.95	3440	3440	3420	4420	2380	3400	3438.60	1.35	0	-9	3533	3466	3423	3356	3313	3445	3335	80	1020	500	2040	5	1	15929362	545	-136.80	0.84	12	0.00	-25.00	4050.00	9940	20230405	-65.59	3355	20231101	1.94	9940	-65.59	20230405	3355	1.94	20231101	9940	-65.59	20230405	3355	1.94	20231101	0.75	N	290520	500	79 억	214992	N	N	9	N	N
122	20231207	160941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3400	-25	5	-0.73	61283100	18025	140.63	3425	3490	3380	4450	2400	3425	3399.89	1.37	0	-3395	3528	3476	3438	3386	3348	3502	3412	80	1025	500	2050	5	1	15929362	542	-136.00	0.84	12	0.11	-25.00	4050.00	9940	20230405	-65.79	3355	20231101	1.34	9940	-65.79	20230405	3355	1.34	20231101	9940	-65.79	20230405	3355	1.34	20231101	0.74	N	290520	500	79 억	218387	N	N	9	N	N
123	20231207	150943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3390	-35	5	-1.02	58470245	17194	134.15	3425	3490	3380	4450	2400	3425	3400.62	1.37	0	-3329	3528	3476	3438	3386	3348	3502	3412	80	1025	500	2050	5	1	15929362	540	-135.60	0.84	12	0.11	-25.00	4050.00	9940	20230405	-65.90	3355	20231101	1.04	9940	-65.90	20230405	3355	1.04	20231101	9940	-65.90	20230405	3355	1.04	20231101	0.74	N	290520	500	79 억	218387	N	N	12	N	N
124	20231207	140938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3390	-35	5	-1.02	54655385	16070	125.38	3425	3490	3380	4450	2400	3425	3401.08	1.37	0	-3087	3528	3476	3438	3386	3348	3502	3412	80	1025	500	2050	5	1	15929362	540	-135.60	0.84	12	0.10	-25.00	4050.00	9940	20230405	-65.90	3355	20231101	1.04	9940	-65.90	20230405	3355	1.04	20231101	9940	-65.90	20230405	3355	1.04	20231101	0.74	N	290520	500	79 억	218387	N	N	12	N	N
125	20231207	130937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3400	-25	5	-0.73	50612270	14880	116.10	3425	3490	3380	4450	2400	3425	3401.36	1.37	0	-2362	3528	3476	3438	3386	3348	3502	3412	80	1025	500	2050	5	1	15929362	542	-136.00	0.84	12	0.09	-25.00	4050.00	9940	20230405	-65.79	3355	20231101	1.34	9940	-65.79	20230405	3355	1.34	20231101	9940	-65.79	20230405	3355	1.34	20231101	0.74	N	290520	500	79 억	218387	N	N	12	N	N
126	20231207	120939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3410	-15	5	-0.44	48421085	14235	111.06	3425	3490	3380	4450	2400	3425	3401.55	1.37	0	-2297	3528	3476	3438	3386	3348	3502	3412	80	1025	500	2050	5	1	15929362	543	-136.40	0.84	12	0.09	-25.00	4050.00	9940	20230405	-65.69	3355	20231101	1.64	9940	-65.69	20230405	3355	1.64	20231101	9940	-65.69	20230405	3355	1.64	20231101	0.74	N	290520	500	79 억	218387	N	N	12	N	N
127	20231207	110933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3405	-20	5	-0.58	44919760	13205	103.03	3425	3490	3380	4450	2400	3425	3401.72	1.37	0	-1947	3528	3476	3438	3386	3348	3502	3412	80	1025	500	2050	5	1	15929362	542	-136.20	0.84	12	0.08	-25.00	4050.00	9940	20230405	-65.74	3355	20231101	1.49	9940	-65.74	20230405	3355	1.49	20231101	9940	-65.74	20230405	3355	1.49	20231101	0.74	N	290520	500	79 억	218387	N	N	12	N	N
128	20231207	100930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3405	-20	5	-0.58	33087645	9717	75.81	3425	3490	3380	4450	2400	3425	3405.13	1.37	0	-1283	3528	3476	3438	3386	3348	3502	3412	80	1025	500	2050	5	1	15929362	542	-136.20	0.84	12	0.06	-25.00	4050.00	9940	20230405	-65.74	3355	20231101	1.49	9940	-65.74	20230405	3355	1.49	20231101	9940	-65.74	20230405	3355	1.49	20231101	0.74	N	290520	500	79 억	218387	N	N	12	N	N
129	20231207	090939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3390	-35	5	-1.02	763950	225	1.76	3425	3425	3380	4450	2400	3425	3395.33	1.37	0	-128	3528	3476	3438	3386	3348	3502	3412	80	1025	500	2050	5	1	15929362	540	-135.60	0.84	12	0.00	-25.00	4050.00	9940	20230405	-65.90	3355	20231101	1.04	9940	-65.90	20230405	3355	1.04	20231101	9940	-65.90	20230405	3355	1.04	20231101	0.74	N	290520	500	79 억	218387	N	N	12	N	N
130	20231206	160929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3425	5	2	0.15	42213135	12317	79.56	3420	3490	3400	4445	2395	3420	3427.23	1.38	0	-2039	3503	3461	3433	3391	3363	3447	3377	80	1025	500	2050	5	1	15929362	546	-137.00	0.85	12	0.08	-25.00	4050.00	9940	20230405	-65.54	3355	20231101	2.09	9940	-65.54	20230405	3355	2.09	20231101	9940	-65.54	20230405	3355	2.09	20231101	0.76	N	290520	500	79 억	220250	N	N	12	N	N
131	20231206	150943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3405	-15	5	-0.44	34982380	10198	65.87	3420	3490	3400	4445	2395	3420	3430.32	1.38	0	-1869	3503	3461	3433	3391	3363	3447	3377	80	1025	500	2050	5	1	15929362	542	-136.20	0.84	12	0.06	-25.00	4050.00	9940	20230405	-65.74	3355	20231101	1.49	9940	-65.74	20230405	3355	1.49	20231101	9940	-65.74	20230405	3355	1.49	20231101	0.76	N	290520	500	79 억	220250	N	N	10	N	N
132	20231206	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3415	-5	5	-0.15	23375305	6825	44.08	3420	3450	3400	4445	2395	3420	3424.95	1.38	0	-1106	3503	3461	3433	3391	3363	3447	3377	80	1025	500	2050	5	1	15929362	544	-136.60	0.84	12	0.04	-25.00	4050.00	9940	20230405	-65.64	3355	20231101	1.79	9940	-65.64	20230405	3355	1.79	20231101	9940	-65.64	20230405	3355	1.79	20231101	0.76	N	290520	500	79 억	220250	N	N	10	N	N
133	20231206	130929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3430	10	2	0.29	20310155	5928	38.29	3420	3450	3400	4445	2395	3420	3426.14	1.38	0	-951	3503	3461	3433	3391	3363	3447	3377	80	1025	500	2050	5	1	15929362	546	-137.20	0.85	12	0.04	-25.00	4050.00	9940	20230405	-65.49	3355	20231101	2.24	9940	-65.49	20230405	3355	2.24	20231101	9940	-65.49	20230405	3355	2.24	20231101	0.76	N	290520	500	79 억	220250	N	N	10	N	N
134	20231206	120927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3445	25	2	0.73	14962755	4370	28.23	3420	3450	3400	4445	2395	3420	3423.97	1.38	0	-745	3503	3461	3433	3391	3363	3447	3377	80	1025	500	2050	5	1	15929362	549	-137.80	0.85	12	0.03	-25.00	4050.00	9940	20230405	-65.34	3355	20231101	2.68	9940	-65.34	20230405	3355	2.68	20231101	9940	-65.34	20230405	3355	2.68	20231101	0.76	N	290520	500	79 억	220250	N	N	10	N	N
135	20231206	110941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3440	20	2	0.58	13777915	4026	26.00	3420	3445	3400	4445	2395	3420	3422.23	1.38	0	-731	3503	3461	3433	3391	3363	3447	3377	80	1025	500	2050	5	1	15929362	548	-137.60	0.85	12	0.03	-25.00	4050.00	9940	20230405	-65.39	3355	20231101	2.53	9940	-65.39	20230405	3355	2.53	20231101	9940	-65.39	20230405	3355	2.53	20231101	0.76	N	290520	500	79 억	220250	N	N	10	N	N
136	20231206	100930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3425	5	2	0.15	9579725	2805	18.12	3420	3425	3400	4445	2395	3420	3415.23	1.38	0	-476	3503	3461	3433	3391	3363	3447	3377	80	1025	500	2050	5	1	15929362	546	-137.00	0.85	12	0.02	-25.00	4050.00	9940	20230405	-65.54	3355	20231101	2.09	9940	-65.54	20230405	3355	2.09	20231101	9940	-65.54	20230405	3355	2.09	20231101	0.76	N	290520	500	79 억	220250	N	N	10	N	N
137	20231206	090932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3410	-10	5	-0.29	4333720	1268	8.19	3420	3420	3405	4445	2395	3420	3417.76	1.38	0	-155	3503	3461	3433	3391	3363	3447	3377	80	1025	500	2050	5	1	15929362	543	-136.40	0.84	12	0.01	-25.00	4050.00	9940	20230405	-65.69	3355	20231101	1.64	9940	-65.69	20230405	3355	1.64	20231101	9940	-65.69	20230405	3355	1.64	20231101	0.76	N	290520	500	79 억	220250	N	N	10	N	N
138	20231205	160935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3420	-55	5	-1.58	53161505	15458	68.04	3475	3475	3405	4515	2435	3475	3439.09	1.44	0	-8924	3555	3515	3485	3445	3415	3500	3430	80	1040	500	2080	5	1	15929362	545	-136.80	0.84	12	0.10	-25.00	4050.00	9940	20230405	-65.59	3355	20231101	1.94	9940	-65.59	20230405	3355	1.94	20231101	9940	-65.59	20230405	3355	1.94	20231101	0.75	N	290520	500	79 억	229174	N	N	10	N	N
139	20231205	150931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3405	-70	5	-2.01	49965835	14523	63.92	3475	3475	3405	4515	2435	3475	3440.46	1.44	0	-8735	3555	3515	3485	3445	3415	3500	3430	80	1040	500	2080	5	1	15929362	542	-136.20	0.84	12	0.09	-25.00	4050.00	9940	20230405	-65.74	3355	20231101	1.49	9940	-65.74	20230405	3355	1.49	20231101	9940	-65.74	20230405	3355	1.49	20231101	0.75	N	290520	500	79 억	229174	N	N	7	N	N
140	20231205	140931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3445	-30	5	-0.86	36839215	10677	46.99	3475	3475	3425	4515	2435	3475	3450.33	1.44	0	-7967	3555	3515	3485	3445	3415	3500	3430	80	1040	500	2080	5	1	15929362	549	-137.80	0.85	12	0.07	-25.00	4050.00	9940	20230405	-65.34	3355	20231101	2.68	9940	-65.34	20230405	3355	2.68	20231101	9940	-65.34	20230405	3355	2.68	20231101	0.75	N	290520	500	79 억	229174	N	N	7	N	N
141	20231205	130927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3440	-35	5	-1.01	30706755	8893	39.14	3475	3475	3435	4515	2435	3475	3452.91	1.44	0	-6615	3555	3515	3485	3445	3415	3500	3430	80	1040	500	2080	5	1	15929362	548	-137.60	0.85	12	0.06	-25.00	4050.00	9940	20230405	-65.39	3355	20231101	2.53	9940	-65.39	20230405	3355	2.53	20231101	9940	-65.39	20230405	3355	2.53	20231101	0.75	N	290520	500	79 억	229174	N	N	7	N	N
142	20231205	120925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3455	-20	5	-0.58	18440625	5335	23.48	3475	3475	3450	4515	2435	3475	3456.54	1.44	0	-3427	3555	3515	3485	3445	3415	3500	3430	80	1040	500	2080	5	1	15929362	550	-138.20	0.85	12	0.03	-25.00	4050.00	9940	20230405	-65.24	3355	20231101	2.98	9940	-65.24	20230405	3355	2.98	20231101	9940	-65.24	20230405	3355	2.98	20231101	0.75	N	290520	500	79 억	229174	N	N	7	N	N
143	20231205	110926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3455	-20	5	-0.58	12825620	3710	16.33	3475	3475	3450	4515	2435	3475	3457.04	1.44	0	-2772	3555	3515	3485	3445	3415	3500	3430	80	1040	500	2080	5	1	15929362	550	-138.20	0.85	12	0.02	-25.00	4050.00	9940	20230405	-65.24	3355	20231101	2.98	9940	-65.24	20230405	3355	2.98	20231101	9940	-65.24	20230405	3355	2.98	20231101	0.75	N	290520	500	79 억	229174	N	N	7	N	N
144	20231205	100928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3460	-15	5	-0.43	11370815	3289	14.48	3475	3475	3450	4515	2435	3475	3457.23	1.44	0	-2623	3555	3515	3485	3445	3415	3500	3430	80	1040	500	2080	5	1	15929362	551	-138.40	0.85	12	0.02	-25.00	4050.00	9940	20230405	-65.19	3355	20231101	3.13	9940	-65.19	20230405	3355	3.13	20231101	9940	-65.19	20230405	3355	3.13	20231101	0.75	N	290520	500	79 억	229174	N	N	7	N	N
145	20231205	090924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3450	-25	5	-0.72	8204010	2373	10.44	3475	3475	3450	4515	2435	3475	3457.23	1.44	0	-2101	3555	3515	3485	3445	3415	3500	3430	80	1040	500	2080	5	1	15929362	550	-138.00	0.85	12	0.01	-25.00	4050.00	9940	20230405	-65.29	3355	20231101	2.83	9940	-65.29	20230405	3355	2.83	20231101	9940	-65.29	20230405	3355	2.83	20231101	0.75	N	290520	500	79 억	229174	N	N	7	N	N
146	20231204	160921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3475	-50	5	-1.42	78842440	22626	173.14	3525	3525	3455	4580	2470	3525	3484.59	1.47	0	-4467	3601	3562	3531	3492	3461	3547	3477	80	1055	500	2110	5	1	15929362	554	-139.00	0.86	12	0.14	-25.00	4050.00	9940	20230405	-65.04	3355	20231101	3.58	9940	-65.04	20230405	3355	3.58	20231101	9940	-65.04	20230405	3355	3.58	20231101	0.73	N	290520	500	79 억	233642	N	N	7	N	N
147	20231204	150924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3475	-50	5	-1.42	78231410	22450	171.79	3525	3525	3455	4580	2470	3525	3484.70	1.47	0	-4425	3601	3562	3531	3492	3461	3547	3477	80	1055	500	2110	5	1	15929362	554	-139.00	0.86	12	0.14	-25.00	4050.00	9940	20230405	-65.04	3355	20231101	3.58	9940	-65.04	20230405	3355	3.58	20231101	9940	-65.04	20230405	3355	3.58	20231101	0.73	N	290520	500	79 억	233642	N	N	0	N	N
148	20231204	140917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3475	-50	5	-1.42	75988580	21804	166.85	3525	3525	3455	4580	2470	3525	3485.08	1.47	0	-4211	3601	3562	3531	3492	3461	3547	3477	80	1055	500	2110	5	1	15929362	554	-139.00	0.86	12	0.14	-25.00	4050.00	9940	20230405	-65.04	3355	20231101	3.58	9940	-65.04	20230405	3355	3.58	20231101	9940	-65.04	20230405	3355	3.58	20231101	0.73	N	290520	500	79 억	233642	N	N	0	N	N
149	20231204	130917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3470	-55	5	-1.56	71621250	20552	157.27	3525	3525	3455	4580	2470	3525	3484.88	1.47	0	-4082	3601	3562	3531	3492	3461	3547	3477	80	1055	500	2110	5	1	15929362	553	-138.80	0.86	12	0.13	-25.00	4050.00	9940	20230405	-65.09	3355	20231101	3.43	9940	-65.09	20230405	3355	3.43	20231101	9940	-65.09	20230405	3355	3.43	20231101	0.73	N	290520	500	79 억	233642	N	N	0	N	N
150	20231204	120919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3475	-50	5	-1.42	69664700	19987	152.95	3525	3525	3455	4580	2470	3525	3485.50	1.47	0	-4039	3601	3562	3531	3492	3461	3547	3477	80	1055	500	2110	5	1	15929362	554	-139.00	0.86	12	0.13	-25.00	4050.00	9940	20230405	-65.04	3355	20231101	3.58	9940	-65.04	20230405	3355	3.58	20231101	9940	-65.04	20230405	3355	3.58	20231101	0.73	N	290520	500	79 억	233642	N	N	0	N	N
151	20231204	110920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3465	-60	5	-1.70	45591365	13036	99.76	3525	3525	3460	4580	2470	3525	3497.34	1.47	0	-5915	3601	3562	3531	3492	3461	3547	3477	80	1055	500	2110	5	1	15929362	552	-138.60	0.86	12	0.08	-25.00	4050.00	9940	20230405	-65.14	3355	20231101	3.28	9940	-65.14	20230405	3355	3.28	20231101	9940	-65.14	20230405	3355	3.28	20231101	0.73	N	290520	500	79 억	233642	N	N	0	N	N
152	20231204	100918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3495	-30	5	-0.85	25006755	7128	54.55	3525	3525	3485	4580	2470	3525	3508.24	1.47	0	-2530	3601	3562	3531	3492	3461	3547	3477	80	1055	500	2110	5	1	15929362	557	-139.80	0.86	12	0.04	-25.00	4050.00	9940	20230405	-64.84	3355	20231101	4.17	9940	-64.84	20230405	3355	4.17	20231101	9940	-64.84	20230405	3355	4.17	20231101	0.73	N	290520	500	79 억	233642	N	N	0	N	N
153	20231204	090918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3510	-15	5	-0.43	8016210	2279	17.44	3525	3525	3500	4580	2470	3525	3517.42	1.47	0	-1470	3601	3562	3531	3492	3461	3547	3477	80	1055	500	2110	5	1	15929362	559	-140.40	0.87	12	0.01	-25.00	4050.00	9940	20230405	-64.69	3355	20231101	4.62	9940	-64.69	20230405	3355	4.62	20231101	9940	-64.69	20230405	3355	4.62	20231101	0.73	N	290520	500	79 억	233642	N	N	0	N	N
154	20231201	160920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3525	-10	5	-0.28	43760185	12373	72.11	3535	3570	3500	4595	2475	3535	3536.75	1.49	0	-4319	3595	3565	3545	3515	3495	3555	3505	80	1060	500	2120	5	1	15929362	562	-141.00	0.87	12	0.08	-25.00	4050.00	9940	20230405	-64.54	3355	20231101	5.07	9940	-64.54	20230405	3355	5.07	20231101	9940	-64.54	20230405	3355	5.07	20231101	0.72	N	290520	500	79 억	237961	N	N	0	N	N
155	20231201	150916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3545	10	2	0.28	38536795	10895	63.49	3535	3570	3500	4595	2475	3535	3537.11	1.49	0	-3712	3595	3565	3545	3515	3495	3555	3505	80	1060	500	2120	5	1	15929362	565	-141.80	0.88	12	0.07	-25.00	4050.00	9940	20230405	-64.34	3355	20231101	5.66	9940	-64.34	20230405	3355	5.66	20231101	9940	-64.34	20230405	3355	5.66	20231101	0.72	N	290520	500	79 억	237961	N	N	0	N	N
156	20231201	140915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3560	25	2	0.71	28130110	7960	46.39	3535	3570	3500	4595	2475	3535	3533.93	1.49	0	-2625	3595	3565	3545	3515	3495	3555	3505	80	1060	500	2120	5	1	15929362	567	-142.40	0.88	12	0.05	-25.00	4050.00	9940	20230405	-64.19	3355	20231101	6.11	9940	-64.19	20230405	3355	6.11	20231101	9940	-64.19	20230405	3355	6.11	20231101	0.72	N	290520	500	79 억	237961	N	N	0	N	N
157	20231201	130918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3555	20	2	0.57	26141325	7401	43.13	3535	3570	3500	4595	2475	3535	3532.13	1.49	0	-2239	3595	3565	3545	3515	3495	3555	3505	80	1060	500	2120	5	1	15929362	566	-142.20	0.88	12	0.05	-25.00	4050.00	9940	20230405	-64.24	3355	20231101	5.96	9940	-64.24	20230405	3355	5.96	20231101	9940	-64.24	20230405	3355	5.96	20231101	0.72	N	290520	500	79 억	237961	N	N	0	N	N
158	20231201	120924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3565	30	2	0.85	23812360	6748	39.33	3535	3565	3500	4595	2475	3535	3528.80	1.49	0	-1974	3595	3565	3545	3515	3495	3555	3505	80	1060	500	2120	5	1	15929362	568	-142.60	0.88	12	0.04	-25.00	4050.00	9940	20230405	-64.13	3355	20231101	6.26	9940	-64.13	20230405	3355	6.26	20231101	9940	-64.13	20230405	3355	6.26	20231101	0.72	N	290520	500	79 억	237961	N	N	0	N	N
159	20231201	110919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3530	-5	5	-0.14	20189450	5725	33.36	3535	3550	3500	4595	2475	3535	3526.54	1.49	0	-1429	3595	3565	3545	3515	3495	3555	3505	80	1060	500	2120	5	1	15929362	562	-141.20	0.87	12	0.04	-25.00	4050.00	9940	20230405	-64.49	3355	20231101	5.22	9940	-64.49	20230405	3355	5.22	20231101	9940	-64.49	20230405	3355	5.22	20231101	0.72	N	290520	500	79 억	237961	N	N	0	N	N
160	20231201	100925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3520	-15	5	-0.42	8642250	2458	14.32	3535	3535	3500	4595	2475	3535	3515.97	1.49	0	-507	3595	3565	3545	3515	3495	3555	3505	80	1060	500	2120	5	1	15929362	561	-140.80	0.87	12	0.02	-25.00	4050.00	9940	20230405	-64.59	3355	20231101	4.92	9940	-64.59	20230405	3355	4.92	20231101	9940	-64.59	20230405	3355	4.92	20231101	0.72	N	290520	500	79 억	237961	N	N	0	N	N
161	20231201	090915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3520	-15	5	-0.42	2247290	636	3.71	3535	3535	3515	4595	2475	3535	3533.47	1.49	0	250	3595	3565	3545	3515	3495	3555	3505	80	1060	500	2120	5	1	15929362	561	-140.80	0.87	12	0.00	-25.00	4050.00	9940	20230405	-64.59	3355	20231101	4.92	9940	-64.59	20230405	3355	4.92	20231101	9940	-64.59	20230405	3355	4.92	20231101	0.72	N	290520	500	79 억	237961	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History