KissMeData/083930/price/prices-20231201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160734	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	15240	410	2	2.76	1034828500	68513	145.52	15000	15350	14900	19270	10390	14830	15103.29	4.89	-568	-267	15356	15092	14936	14672	14516	15015	14595	80	4440	500	10670	10	1	15412798	2349	12.97	1.30	12	0.44	1175.00	11768.00	23950	20230704	-36.37	12300	20221228	23.90	23950	-36.37	20230704	12350	23.40	20230105	23950	-36.37	20230704	12300	23.90	20221228	4.99	N	083930	500	79 억	753833	N	N	6	N	N
3	20231229	150729	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	15240	410	2	2.76	1034828500	68513	145.52	15000	15350	14900	19270	10390	14830	15103.29	4.89	-568	-267	15356	15092	14936	14672	14516	15015	14595	80	4440	500	10670	10	1	15412798	2349	12.97	1.30	12	0.44	1175.00	11768.00	23950	20230704	-36.37	12300	20221228	23.90	23950	-36.37	20230704	12350	23.40	20230105	23950	-36.37	20230704	12300	23.90	20221228	4.99	N	083930	500	79 억	753833	N	N	6	N	N
4	20231229	140729	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	15240	410	2	2.76	1034828500	68513	145.52	15000	15350	14900	19270	10390	14830	15103.29	4.89	-568	-267	15356	15092	14936	14672	14516	15015	14595	80	4440	500	10670	10	1	15412798	2349	12.97	1.30	12	0.44	1175.00	11768.00	23950	20230704	-36.37	12300	20221228	23.90	23950	-36.37	20230704	12350	23.40	20230105	23950	-36.37	20230704	12300	23.90	20221228	4.99	N	083930	500	79 억	753833	N	N	6	N	N
5	20231229	130729	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	15240	410	2	2.76	1034828500	68513	145.52	15000	15350	14900	19270	10390	14830	15103.29	4.89	-568	-267	15356	15092	14936	14672	14516	15015	14595	80	4440	500	10670	10	1	15412798	2349	12.97	1.30	12	0.44	1175.00	11768.00	23950	20230704	-36.37	12300	20221228	23.90	23950	-36.37	20230704	12350	23.40	20230105	23950	-36.37	20230704	12300	23.90	20221228	4.99	N	083930	500	79 억	753833	N	N	6	N	N
6	20231229	120731	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	15240	410	2	2.76	1034828500	68513	145.52	15000	15350	14900	19270	10390	14830	15103.29	4.89	-568	-267	15356	15092	14936	14672	14516	15015	14595	80	4440	500	10670	10	1	15412798	2349	12.97	1.30	12	0.44	1175.00	11768.00	23950	20230704	-36.37	12300	20221228	23.90	23950	-36.37	20230704	12350	23.40	20230105	23950	-36.37	20230704	12300	23.90	20221228	4.99	N	083930	500	79 억	753833	N	N	6	N	N
7	20231229	110659	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	15240	410	2	2.76	1034828500	68513	145.52	15000	15350	14900	19270	10390	14830	15103.29	4.89	-568	-267	15356	15092	14936	14672	14516	15015	14595	80	4440	500	10670	10	1	15412798	2349	12.97	1.30	12	0.44	1175.00	11768.00	23950	20230704	-36.37	12300	20221228	23.90	23950	-36.37	20230704	12350	23.40	20230105	23950	-36.37	20230704	12300	23.90	20221228	4.99	N	083930	500	79 억	753833	N	N	6	N	N
8	20231229	100705	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	15240	410	2	2.76	1034828500	68513	145.52	15000	15350	14900	19270	10390	14830	15103.29	4.89	-568	-267	15356	15092	14936	14672	14516	15015	14595	80	4440	500	10670	10	1	15412798	2349	12.97	1.30	12	0.44	1175.00	11768.00	23950	20230704	-36.37	12300	20221228	23.90	23950	-36.37	20230704	12350	23.40	20230105	23950	-36.37	20230704	12300	23.90	20221228	4.99	N	083930	500	79 억	753833	N	N	6	N	N
9	20231229	090706	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	15240	410	2	2.76	1034828500	68513	145.52	15000	15350	14900	19270	10390	14830	15103.29	4.89	-568	-267	15356	15092	14936	14672	14516	15015	14595	80	4440	500	10670	10	1	15412798	2349	12.97	1.30	12	0.44	1175.00	11768.00	23950	20230704	-36.37	12300	20221228	23.90	23950	-36.37	20230704	12350	23.40	20230105	23950	-36.37	20230704	12300	23.90	20221228	4.99	N	083930	500	79 억	753833	N	N	6	N	N
10	20231228	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15240	410	2	2.76	1034096980	68465	145.41	15000	15350	14900	19270	10390	14830	15103.29	4.89	0	-267	15356	15092	14936	14672	14516	15015	14595	80	4440	500	10670	10	1	15412798	2349	12.97	1.30	12	0.44	1175.00	11768.00	23950	20230704	-36.37	12300	20221228	23.90	23950	-36.37	20230704	12350	23.40	20230105	23950	-36.37	20230704	12300	23.90	20221228	4.99	N	083930	500	79 억	754401	N	N	6	N	N
11	20231228	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15130	300	2	2.02	968510630	64147	136.24	15000	15350	14900	19270	10390	14830	15098.30	4.89	0	-1034	15356	15092	14936	14672	14516	15015	14595	80	4440	500	10670	10	1	15412798	2332	12.88	1.29	12	0.42	1175.00	11768.00	23950	20230704	-36.83	12300	20221228	23.01	23950	-36.83	20230704	12350	22.51	20230105	23950	-36.83	20230704	12300	23.01	20221228	4.99	N	083930	500	79 억	754401	N	N	0	N	N
12	20231228	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15020	190	2	1.28	885814370	58670	124.61	15000	15350	14900	19270	10390	14830	15098.25	4.89	0	-1705	15356	15092	14936	14672	14516	15015	14595	80	4440	500	10670	10	1	15412798	2315	12.78	1.28	12	0.38	1175.00	11768.00	23950	20230704	-37.29	12300	20221228	22.11	23950	-37.29	20230704	12350	21.62	20230105	23950	-37.29	20230704	12300	22.11	20221228	4.99	N	083930	500	79 억	754401	N	N	0	N	N
13	20231228	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15080	250	2	1.69	832725100	55138	117.11	15000	15350	14900	19270	10390	14830	15102.56	4.89	0	-1973	15356	15092	14936	14672	14516	15015	14595	80	4440	500	10670	10	1	15412798	2324	12.83	1.28	12	0.36	1175.00	11768.00	23950	20230704	-37.04	12300	20221228	22.60	23950	-37.04	20230704	12350	22.11	20230105	23950	-37.04	20230704	12300	22.60	20221228	4.99	N	083930	500	79 억	754401	N	N	0	N	N
14	20231228	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15010	180	2	1.21	775518730	51333	109.03	15000	15350	14900	19270	10390	14830	15107.61	4.89	0	-1811	15356	15092	14936	14672	14516	15015	14595	80	4440	500	10670	10	1	15412798	2313	12.77	1.28	12	0.33	1175.00	11768.00	23950	20230704	-37.33	12300	20221228	22.03	23950	-37.33	20230704	12350	21.54	20230105	23950	-37.33	20230704	12300	22.03	20221228	4.99	N	083930	500	79 억	754401	N	N	0	N	N
15	20231228	110701	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15000	170	2	1.15	694447940	45930	97.55	15000	15350	14900	19270	10390	14830	15119.70	4.89	0	-1177	15356	15092	14936	14672	14516	15015	14595	80	4440	500	10670	10	1	15412798	2312	12.77	1.27	12	0.30	1175.00	11768.00	23950	20230704	-37.37	12300	20221228	21.95	23950	-37.37	20230704	12350	21.46	20230105	23950	-37.37	20230704	12300	21.95	20221228	4.99	N	083930	500	79 억	754401	N	N	0	N	N
16	20231228	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15040	210	2	1.42	455055450	29912	63.53	15000	15350	15000	19270	10390	14830	15213.14	4.89	0	1125	15356	15092	14936	14672	14516	15015	14595	80	4440	500	10670	10	1	15412798	2318	12.80	1.28	12	0.19	1175.00	11768.00	23950	20230704	-37.20	12300	20221228	22.28	23950	-37.20	20230704	12350	21.78	20230105	23950	-37.20	20230704	12300	22.28	20221228	4.99	N	083930	500	79 억	754401	N	N	0	N	N
17	20231228	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15260	430	2	2.90	265706700	17430	37.02	15000	15350	15000	19270	10390	14830	15244.22	4.89	0	7391	15356	15092	14936	14672	14516	15015	14595	80	4440	500	10670	10	1	15412798	2352	12.99	1.30	12	0.11	1175.00	11768.00	23950	20230704	-36.28	12300	20221228	24.07	23950	-36.28	20230704	12350	23.56	20230105	23950	-36.28	20230704	12300	24.07	20221228	4.99	N	083930	500	79 억	754401	N	N	0	N	N
18	20231227	160652	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14830	-150	5	-1.00	700154870	47077	63.78	15200	15200	14780	19470	10490	14980	14872.55	4.84	0	8103	15533	15256	14993	14716	14453	15125	14585	80	4490	500	10780	10	1	15412798	2286	12.62	1.26	12	0.31	1175.00	11768.00	23950	20230704	-38.08	12300	20221228	20.57	23950	-38.08	20230704	12350	20.08	20230105	23950	-38.08	20230704	12300	20.57	20221228	4.99	N	083930	500	79 억	745925	N	N	0	N	N
19	20231227	150702	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14970	-10	5	-0.07	666043350	44782	60.67	15200	15200	14780	19470	10490	14980	14873.01	4.84	0	7508	15533	15256	14993	14716	14453	15125	14585	80	4490	500	10780	10	1	15412798	2307	12.74	1.27	12	0.29	1175.00	11768.00	23950	20230704	-37.49	12300	20221228	21.71	23950	-37.49	20230704	12350	21.21	20230105	23950	-37.49	20230704	12300	21.71	20221228	4.99	N	083930	500	79 억	745925	N	N	0	N	N
20	20231227	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14920	-60	5	-0.40	606045190	40755	55.22	15200	15200	14780	19470	10490	14980	14870.45	4.84	0	6279	15533	15256	14993	14716	14453	15125	14585	80	4490	500	10780	10	1	15412798	2300	12.70	1.27	12	0.26	1175.00	11768.00	23950	20230704	-37.70	12300	20221228	21.30	23950	-37.70	20230704	12350	20.81	20230105	23950	-37.70	20230704	12300	21.30	20221228	4.99	N	083930	500	79 억	745925	N	N	0	N	N
21	20231227	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14960	-20	5	-0.13	520976110	35049	47.49	15200	15200	14780	19470	10490	14980	14864.22	4.84	0	3859	15533	15256	14993	14716	14453	15125	14585	80	4490	500	10780	10	1	15412798	2306	12.73	1.27	12	0.23	1175.00	11768.00	23950	20230704	-37.54	12300	20221228	21.63	23950	-37.54	20230704	12350	21.13	20230105	23950	-37.54	20230704	12300	21.63	20221228	4.99	N	083930	500	79 억	745925	N	N	0	N	N
22	20231227	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14830	-150	5	-1.00	359325030	24177	32.76	15200	15200	14780	19470	10490	14980	14862.27	4.84	0	-1819	15533	15256	14993	14716	14453	15125	14585	80	4490	500	10780	10	1	15412798	2286	12.62	1.26	12	0.16	1175.00	11768.00	23950	20230704	-38.08	12300	20221228	20.57	23950	-38.08	20230704	12350	20.08	20230105	23950	-38.08	20230704	12300	20.57	20221228	4.99	N	083930	500	79 억	745925	N	N	0	N	N
23	20231227	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14840	-140	5	-0.93	215241840	14449	19.58	15200	15200	14780	19470	10490	14980	14896.66	4.84	0	-3312	15533	15256	14993	14716	14453	15125	14585	80	4490	500	10780	10	1	15412798	2287	12.63	1.26	12	0.09	1175.00	11768.00	23950	20230704	-38.04	12300	20221228	20.65	23950	-38.04	20230704	12350	20.16	20230105	23950	-38.04	20230704	12300	20.65	20221228	4.99	N	083930	500	79 억	745925	N	N	0	N	N
24	20231227	100659	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14830	-150	5	-1.00	135232590	9047	12.26	15200	15200	14800	19470	10490	14980	14947.78	4.84	0	-2840	15533	15256	14993	14716	14453	15125	14585	80	4490	500	10780	10	1	15412798	2286	12.62	1.26	12	0.06	1175.00	11768.00	23950	20230704	-38.08	12300	20221228	20.57	23950	-38.08	20230704	12350	20.08	20230105	23950	-38.08	20230704	12300	20.57	20221228	4.99	N	083930	500	79 억	745925	N	N	0	N	N
25	20231227	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15150	170	2	1.13	14587570	963	1.30	15200	15200	15000	19470	10490	14980	15148.05	4.84	0	142	15533	15256	14993	14716	14453	15125	14585	80	4490	500	10780	10	1	15412798	2335	12.89	1.29	12	0.01	1175.00	11768.00	23950	20230704	-36.74	12300	20221228	23.17	23950	-36.74	20230704	12350	22.67	20230105	23950	-36.74	20230704	12300	23.17	20221228	4.99	N	083930	500	79 억	745925	N	N	0	N	N
26	20231226	160701	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14980	-20	5	-0.13	1101657880	73571	62.55	15000	15270	14730	19500	10500	15000	14974.06	4.92	1896	-13235	15733	15366	15183	14816	14633	15275	14725	80	4500	500	10800	10	1	15412798	2309	12.75	1.27	12	0.48	1175.00	11768.00	23950	20230704	-37.45	12300	20221228	21.79	23950	-37.45	20230704	12350	21.30	20230105	23950	-37.45	20230704	12300	21.79	20221228	4.89	N	083930	500	79 억	758855	N	N	1	N	N
27	20231226	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14990	-10	5	-0.07	1002596740	66951	56.93	15000	15270	14730	19500	10500	15000	14975.08	4.92	1896	-10739	15733	15366	15183	14816	14633	15275	14725	80	4500	500	10800	10	1	15412798	2310	12.76	1.27	12	0.43	1175.00	11768.00	23950	20230704	-37.41	12300	20221228	21.87	23950	-37.41	20230704	12350	21.38	20230105	23950	-37.41	20230704	12300	21.87	20221228	4.89	N	083930	500	79 억	758855	N	N	1	N	N
28	20231226	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15090	90	2	0.60	926446990	61874	52.61	15000	15270	14730	19500	10500	15000	14973.12	4.92	1896	-9976	15733	15366	15183	14816	14633	15275	14725	80	4500	500	10800	10	1	15412798	2326	12.84	1.28	12	0.40	1175.00	11768.00	23950	20230704	-36.99	12300	20221228	22.68	23950	-36.99	20230704	12350	22.19	20230105	23950	-36.99	20230704	12300	22.68	20221228	4.89	N	083930	500	79 억	758855	N	N	1	N	N
29	20231226	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15150	150	2	1.00	875324760	58498	49.74	15000	15270	14730	19500	10500	15000	14963.33	4.92	1896	-8818	15733	15366	15183	14816	14633	15275	14725	80	4500	500	10800	10	1	15412798	2335	12.89	1.29	12	0.38	1175.00	11768.00	23950	20230704	-36.74	12300	20221228	23.17	23950	-36.74	20230704	12350	22.67	20230105	23950	-36.74	20230704	12300	23.17	20221228	4.89	N	083930	500	79 억	758855	N	N	1	N	N
30	20231226	120658	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15160	160	2	1.07	827428020	55339	47.05	15000	15270	14730	19500	10500	15000	14951.99	4.92	1896	-7894	15733	15366	15183	14816	14633	15275	14725	80	4500	500	10800	10	1	15412798	2337	12.90	1.29	12	0.36	1175.00	11768.00	23950	20230704	-36.70	12300	20221228	23.25	23950	-36.70	20230704	12350	22.75	20230105	23950	-36.70	20230704	12300	23.25	20221228	4.89	N	083930	500	79 억	758855	N	N	1	N	N
31	20231226	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14870	-130	5	-0.87	452557700	30418	25.86	15000	15140	14730	19500	10500	15000	14877.96	4.92	1896	-7198	15733	15366	15183	14816	14633	15275	14725	80	4500	500	10800	10	1	15412798	2292	12.66	1.26	12	0.20	1175.00	11768.00	23950	20230704	-37.91	12300	20221228	20.89	23950	-37.91	20230704	12350	20.40	20230105	23950	-37.91	20230704	12300	20.89	20221228	4.89	N	083930	500	79 억	758855	N	N	1	N	N
32	20231226	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14850	-150	5	-1.00	322508460	21674	18.43	15000	15140	14730	19500	10500	15000	14879.97	4.92	1896	-6106	15733	15366	15183	14816	14633	15275	14725	80	4500	500	10800	10	1	15412798	2289	12.64	1.26	12	0.14	1175.00	11768.00	23950	20230704	-38.00	12300	20221228	20.73	23950	-38.00	20230704	12350	20.24	20230105	23950	-38.00	20230704	12300	20.73	20221228	4.89	N	083930	500	79 억	758855	N	N	1	N	N
33	20231226	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14860	-140	5	-0.93	124366840	8309	7.06	15000	15140	14860	19500	10500	15000	14967.73	4.92	1896	-5872	15733	15366	15183	14816	14633	15275	14725	80	4500	500	10800	10	1	15412798	2290	12.65	1.26	12	0.05	1175.00	11768.00	23950	20230704	-37.95	12300	20221228	20.81	23950	-37.95	20230704	12350	20.32	20230105	23950	-37.95	20230704	12300	20.81	20221228	4.89	N	083930	500	79 억	758855	N	N	1	N	N
34	20231222	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15000	-370	5	-2.41	1792530490	117515	161.27	15390	15550	15000	19980	10760	15370	15253.90	4.90	0	1741	15670	15520	15390	15240	15110	15595	15315	80	4610	500	11060	10	1	15412798	2312	12.77	1.27	12	0.76	1175.00	11768.00	23950	20230704	-37.37	12300	20221228	21.95	23950	-37.37	20230704	12350	21.46	20230105	23950	-37.37	20230704	12300	21.95	20221228	5.16	N	083930	500	79 억	755218	N	N	1	N	N
35	20231222	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15050	-320	5	-2.08	1706849070	111813	153.44	15390	15550	15010	19980	10760	15370	15265.21	4.90	0	2561	15670	15520	15390	15240	15110	15595	15315	80	4610	500	11060	10	1	15412798	2320	12.81	1.28	12	0.73	1175.00	11768.00	23950	20230704	-37.16	12300	20221228	22.36	23950	-37.16	20230704	12350	21.86	20230105	23950	-37.16	20230704	12300	22.36	20221228	5.16	N	083930	500	79 억	755218	N	N	1	N	N
36	20231222	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15140	-230	5	-1.50	1408822420	92025	126.29	15390	15550	15060	19980	10760	15370	15309.13	4.90	0	6492	15670	15520	15390	15240	15110	15595	15315	80	4610	500	11060	10	1	15412798	2333	12.89	1.29	12	0.60	1175.00	11768.00	23950	20230704	-36.78	12300	20221228	23.09	23950	-36.78	20230704	12350	22.59	20230105	23950	-36.78	20230704	12300	23.09	20221228	5.16	N	083930	500	79 억	755218	N	N	1	N	N
37	20231222	130647	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15290	-80	5	-0.52	1098746950	71614	98.28	15390	15550	15240	19980	10760	15370	15342.63	4.90	0	9835	15670	15520	15390	15240	15110	15595	15315	80	4610	500	11060	10	1	15412798	2357	13.01	1.30	12	0.46	1175.00	11768.00	23950	20230704	-36.16	12300	20221228	24.31	23950	-36.16	20230704	12350	23.81	20230105	23950	-36.16	20230704	12300	24.31	20221228	5.16	N	083930	500	79 억	755218	N	N	1	N	N
38	20231222	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15370	0	3	0.00	930424030	60618	83.19	15390	15550	15240	19980	10760	15370	15348.97	4.90	0	7600	15670	15520	15390	15240	15110	15595	15315	80	4610	500	11060	10	1	15412798	2369	13.08	1.31	12	0.39	1175.00	11768.00	23950	20230704	-35.82	12300	20221228	24.96	23950	-35.82	20230704	12350	24.45	20230105	23950	-35.82	20230704	12300	24.96	20221228	5.16	N	083930	500	79 억	755218	N	N	1	N	N
39	20231222	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15320	-50	5	-0.33	611103770	39831	54.66	15390	15550	15240	19980	10760	15370	15342.42	4.90	0	-3843	15670	15520	15390	15240	15110	15595	15315	80	4610	500	11060	10	1	15412798	2361	13.04	1.30	12	0.26	1175.00	11768.00	23950	20230704	-36.03	12300	20221228	24.55	23950	-36.03	20230704	12350	24.05	20230105	23950	-36.03	20230704	12300	24.55	20221228	5.16	N	083930	500	79 억	755218	N	N	1	N	N
40	20231222	100644	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15280	-90	5	-0.59	422550820	27490	37.72	15390	15550	15240	19980	10760	15370	15371.07	4.90	0	-3107	15670	15520	15390	15240	15110	15595	15315	80	4610	500	11060	10	1	15412798	2355	13.00	1.30	12	0.18	1175.00	11768.00	23950	20230704	-36.20	12300	20221228	24.23	23950	-36.20	20230704	12350	23.72	20230105	23950	-36.20	20230704	12300	24.23	20221228	5.16	N	083930	500	79 억	755218	N	N	1	N	N
41	20231222	090645	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15470	100	2	0.65	41134050	2673	3.67	15390	15470	15370	19980	10760	15370	15388.72	4.90	0	321	15670	15520	15390	15240	15110	15595	15315	80	4610	500	11060	10	1	15412798	2384	13.17	1.31	12	0.02	1175.00	11768.00	23950	20230704	-35.41	12300	20221228	25.77	23950	-35.41	20230704	12350	25.26	20230105	23950	-35.41	20230704	12300	25.77	20221228	5.16	N	083930	500	79 억	755218	N	N	1	N	N
42	20231221	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15370	-110	5	-0.71	1115996290	72637	114.72	15320	15540	15260	20100	10840	15480	15364.02	4.97	0	-11047	15866	15672	15536	15342	15206	15770	15440	80	4620	500	11140	10	1	15412798	2369	13.08	1.31	12	0.47	1175.00	11768.00	23950	20230704	-35.82	12300	20221228	24.96	23950	-35.82	20230704	12350	24.45	20230105	23950	-35.82	20230704	12300	24.96	20221228	5.12	N	083930	500	79 억	766262	N	N	1	N	N
43	20231221	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15280	-200	5	-1.29	1006537570	65496	103.44	15320	15540	15260	20100	10840	15480	15367.92	4.97	0	-10553	15866	15672	15536	15342	15206	15770	15440	80	4620	500	11140	10	1	15412798	2355	13.00	1.30	12	0.42	1175.00	11768.00	23950	20230704	-36.20	12300	20221228	24.23	23950	-36.20	20230704	12350	23.72	20230105	23950	-36.20	20230704	12300	24.23	20221228	5.12	N	083930	500	79 억	766262	N	N	1	N	N
44	20231221	140642	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15310	-170	5	-1.10	765122970	49716	78.52	15320	15540	15260	20100	10840	15480	15389.87	4.97	0	-13047	15866	15672	15536	15342	15206	15770	15440	80	4620	500	11140	10	1	15412798	2360	13.03	1.30	12	0.32	1175.00	11768.00	23950	20230704	-36.08	12300	20221228	24.47	23950	-36.08	20230704	12350	23.97	20230105	23950	-36.08	20230704	12300	24.47	20221228	5.12	N	083930	500	79 억	766262	N	N	1	N	N
45	20231221	130641	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15320	-160	5	-1.03	677364800	43999	69.49	15320	15540	15260	20100	10840	15480	15395.00	4.97	0	-12831	15866	15672	15536	15342	15206	15770	15440	80	4620	500	11140	10	1	15412798	2361	13.04	1.30	12	0.29	1175.00	11768.00	23950	20230704	-36.03	12300	20221228	24.55	23950	-36.03	20230704	12350	24.05	20230105	23950	-36.03	20230704	12300	24.55	20221228	5.12	N	083930	500	79 억	766262	N	N	1	N	N
46	20231221	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15320	-160	5	-1.03	646295400	41977	66.30	15320	15540	15260	20100	10840	15480	15396.42	4.97	0	-11830	15866	15672	15536	15342	15206	15770	15440	80	4620	500	11140	10	1	15412798	2361	13.04	1.30	12	0.27	1175.00	11768.00	23950	20230704	-36.03	12300	20221228	24.55	23950	-36.03	20230704	12350	24.05	20230105	23950	-36.03	20230704	12300	24.55	20221228	5.12	N	083930	500	79 억	766262	N	N	1	N	N
47	20231221	110646	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15320	-160	5	-1.03	588070620	38187	60.31	15320	15540	15260	20100	10840	15480	15399.76	4.97	0	-11540	15866	15672	15536	15342	15206	15770	15440	80	4620	500	11140	10	1	15412798	2361	13.04	1.30	12	0.25	1175.00	11768.00	23950	20230704	-36.03	12300	20221228	24.55	23950	-36.03	20230704	12350	24.05	20230105	23950	-36.03	20230704	12300	24.55	20221228	5.12	N	083930	500	79 억	766262	N	N	1	N	N
48	20231221	100642	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15450	-30	5	-0.19	263367710	17031	26.90	15320	15540	15320	20100	10840	15480	15464.02	4.97	0	-1007	15866	15672	15536	15342	15206	15770	15440	80	4620	500	11140	10	1	15412798	2381	13.15	1.31	12	0.11	1175.00	11768.00	23950	20230704	-35.49	12300	20221228	25.61	23950	-35.49	20230704	12350	25.10	20230105	23950	-35.49	20230704	12300	25.61	20221228	5.12	N	083930	500	79 억	766262	N	N	1	N	N
49	20231221	090643	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15430	-50	5	-0.32	21326180	1390	2.20	15320	15450	15320	20100	10840	15480	15342.58	4.97	0	-177	15866	15672	15536	15342	15206	15770	15440	80	4620	500	11140	10	1	15412798	2378	13.13	1.31	12	0.01	1175.00	11768.00	23950	20230704	-35.57	12300	20221228	25.45	23950	-35.57	20230704	12350	24.94	20230105	23950	-35.57	20230704	12300	25.45	20221228	5.12	N	083930	500	79 억	766262	N	N	1	N	N
50	20231220	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15480	70	2	0.45	979053710	62972	55.43	15430	15730	15400	20000	10790	15410	15547.50	4.98	316	-580	16363	15886	15543	15066	14723	15715	14895	80	4590	500	11090	10	1	15412798	2386	13.17	1.32	12	0.41	1175.00	11768.00	23950	20230704	-35.37	12300	20221228	25.85	23950	-35.37	20230704	12350	25.34	20230105	23950	-35.37	20230704	12300	25.85	20221228	5.12	N	083930	500	79 억	766880	N	N	1	N	N
51	20231220	150719	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15420	10	2	0.06	937872020	60309	53.09	15430	15730	15400	20000	10790	15410	15551.11	4.98	316	608	16363	15886	15543	15066	14723	15715	14895	80	4590	500	11090	10	1	15412798	2377	13.12	1.31	12	0.39	1175.00	11768.00	23950	20230704	-35.62	12300	20221228	25.37	23950	-35.62	20230704	12350	24.86	20230105	23950	-35.62	20230704	12300	25.37	20221228	5.12	N	083930	500	79 억	766880	N	N	1	N	N
52	20231220	140726	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15450	40	2	0.26	809912720	52012	45.78	15430	15730	15410	20000	10790	15410	15571.65	4.98	316	3131	16363	15886	15543	15066	14723	15715	14895	80	4590	500	11090	10	1	15412798	2381	13.15	1.31	12	0.34	1175.00	11768.00	23950	20230704	-35.49	12300	20221228	25.61	23950	-35.49	20230704	12350	25.10	20230105	23950	-35.49	20230704	12300	25.61	20221228	5.12	N	083930	500	79 억	766880	N	N	1	N	N
53	20231220	130722	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15530	120	2	0.78	723165480	46408	40.85	15430	15730	15410	20000	10790	15410	15582.78	4.98	316	5530	16363	15886	15543	15066	14723	15715	14895	80	4590	500	11090	10	1	15412798	2394	13.22	1.32	12	0.30	1175.00	11768.00	23950	20230704	-35.16	12300	20221228	26.26	23950	-35.16	20230704	12350	25.75	20230105	23950	-35.16	20230704	12300	26.26	20221228	5.12	N	083930	500	79 억	766880	N	N	1	N	N
54	20231220	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15660	250	2	1.62	679588290	43609	38.39	15430	15730	15410	20000	10790	15410	15583.67	4.98	316	6904	16363	15886	15543	15066	14723	15715	14895	80	4590	500	11090	10	1	15412798	2414	13.33	1.33	12	0.28	1175.00	11768.00	23950	20230704	-34.61	12300	20221228	27.32	23950	-34.61	20230704	12350	26.80	20230105	23950	-34.61	20230704	12300	27.32	20221228	5.12	N	083930	500	79 억	766880	N	N	1	N	N
55	20231220	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15620	210	2	1.36	576986210	37062	32.62	15430	15720	15410	20000	10790	15410	15568.13	4.98	316	5926	16363	15886	15543	15066	14723	15715	14895	80	4590	500	11090	10	1	15412798	2407	13.29	1.33	12	0.24	1175.00	11768.00	23950	20230704	-34.78	12300	20221228	26.99	23950	-34.78	20230704	12350	26.48	20230105	23950	-34.78	20230704	12300	26.99	20221228	5.12	N	083930	500	79 억	766880	N	N	1	N	N
56	20231220	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15630	220	2	1.43	334799880	21577	18.99	15430	15680	15410	20000	10790	15410	15516.52	4.98	316	3523	16363	15886	15543	15066	14723	15715	14895	80	4590	500	11090	10	1	15412798	2409	13.30	1.33	12	0.14	1175.00	11768.00	23950	20230704	-34.74	12300	20221228	27.07	23950	-34.74	20230704	12350	26.56	20230105	23950	-34.74	20230704	12300	27.07	20221228	5.12	N	083930	500	79 억	766880	N	N	1	N	N
57	20231220	090642	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15470	60	2	0.39	22690410	1464	1.29	15430	15570	15430	20000	10790	15410	15498.91	4.98	316	-89	16363	15886	15543	15066	14723	15715	14895	80	4590	500	11090	10	1	15412798	2384	13.17	1.31	12	0.01	1175.00	11768.00	23950	20230704	-35.41	12300	20221228	25.77	23950	-35.41	20230704	12350	25.26	20230105	23950	-35.41	20230704	12300	25.77	20221228	5.12	N	083930	500	79 억	766880	N	N	1	N	N
58	20231219	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15410	-130	5	-0.84	1774959210	113075	202.08	15700	16020	15200	20200	10880	15540	15697.52	4.93	0	7602	15780	15660	15550	15430	15320	15720	15490	80	4660	500	11180	10	1	15412798	2375	13.11	1.31	12	0.73	1175.00	11768.00	23950	20230704	-35.66	12300	20221228	25.28	23950	-35.66	20230704	12350	24.78	20230105	23950	-35.66	20230704	12300	25.28	20221228	5.21	N	083930	500	79 억	759720	N	N	1	N	N
59	20231219	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15480	-60	5	-0.39	1492253790	94671	169.19	15700	16020	15440	20200	10880	15540	15762.52	4.93	0	6122	15780	15660	15550	15430	15320	15720	15490	80	4660	500	11180	10	1	15412798	2386	13.17	1.32	12	0.61	1175.00	11768.00	23950	20230704	-35.37	12300	20221228	25.85	23950	-35.37	20230704	12350	25.34	20230105	23950	-35.37	20230704	12300	25.85	20221228	5.21	N	083930	500	79 억	759720	N	N	1	N	N
60	20231219	140641	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15610	70	2	0.45	1293611590	81880	146.33	15700	16020	15580	20200	10880	15540	15798.87	4.93	0	8303	15780	15660	15550	15430	15320	15720	15490	80	4660	500	11180	10	1	15412798	2406	13.29	1.33	12	0.53	1175.00	11768.00	23950	20230704	-34.82	12300	20221228	26.91	23950	-34.82	20230704	12350	26.40	20230105	23950	-34.82	20230704	12300	26.91	20221228	5.21	N	083930	500	79 억	759720	N	N	1	N	N
61	20231219	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15690	150	2	0.97	1203871180	76141	136.07	15700	16020	15620	20200	10880	15540	15811.08	4.93	0	10466	15780	15660	15550	15430	15320	15720	15490	80	4660	500	11180	10	1	15412798	2418	13.35	1.33	12	0.49	1175.00	11768.00	23950	20230704	-34.49	12300	20221228	27.56	23950	-34.49	20230704	12350	27.04	20230105	23950	-34.49	20230704	12300	27.56	20221228	5.21	N	083930	500	79 억	759720	N	N	1	N	N
62	20231219	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15670	130	2	0.84	1131219160	71506	127.79	15700	16020	15620	20200	10880	15540	15819.92	4.93	0	12032	15780	15660	15550	15430	15320	15720	15490	80	4660	500	11180	10	1	15412798	2415	13.34	1.33	12	0.46	1175.00	11768.00	23950	20230704	-34.57	12300	20221228	27.40	23950	-34.57	20230704	12350	26.88	20230105	23950	-34.57	20230704	12300	27.40	20221228	5.21	N	083930	500	79 억	759720	N	N	1	N	N
63	20231219	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15710	170	2	1.09	1077777750	68091	121.69	15700	16020	15630	20200	10880	15540	15828.49	4.93	0	11870	15780	15660	15550	15430	15320	15720	15490	80	4660	500	11180	10	1	15412798	2421	13.37	1.33	12	0.44	1175.00	11768.00	23950	20230704	-34.41	12300	20221228	27.72	23950	-34.41	20230704	12350	27.21	20230105	23950	-34.41	20230704	12300	27.72	20221228	5.21	N	083930	500	79 억	759720	N	N	1	N	N
64	20231219	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15740	200	2	1.29	905174180	57090	102.03	15700	16020	15630	20200	10880	15540	15855.21	4.93	0	12411	15780	15660	15550	15430	15320	15720	15490	80	4660	500	11180	10	1	15412798	2426	13.40	1.34	12	0.37	1175.00	11768.00	23950	20230704	-34.28	12300	20221228	27.97	23950	-34.28	20230704	12350	27.45	20230105	23950	-34.28	20230704	12300	27.97	20221228	5.21	N	083930	500	79 억	759720	N	N	1	N	N
65	20231219	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15830	290	2	1.87	136147000	8619	15.40	15700	15900	15680	20200	10880	15540	15796.15	4.93	0	-1741	15780	15660	15550	15430	15320	15720	15490	80	4660	500	11180	10	1	15412798	2440	13.47	1.35	12	0.06	1175.00	11768.00	23950	20230704	-33.90	12300	20221228	28.70	23950	-33.90	20230704	12350	28.18	20230105	23950	-33.90	20230704	12300	28.70	20221228	5.21	N	083930	500	79 억	759720	N	N	1	N	N
66	20231218	160639	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15540	0	3	0.00	867295170	55866	45.80	15460	15670	15440	20200	10880	15540	15524.00	4.86	0	10859	16133	15836	15523	15226	14913	15680	15070	80	4660	500	11180	10	1	15412798	2395	13.23	1.32	12	0.36	1175.00	11768.00	23950	20230704	-35.11	12300	20221228	26.34	23950	-35.11	20230704	12350	25.83	20230105	23950	-35.11	20230704	12300	26.34	20221228	5.23	N	083930	500	79 억	748668	N	N	1	N	N
67	20231218	150641	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15540	0	3	0.00	789230340	50841	41.68	15460	15670	15440	20200	10880	15540	15523.50	4.86	0	10382	16133	15836	15523	15226	14913	15680	15070	80	4660	500	11180	10	1	15412798	2395	13.23	1.32	12	0.33	1175.00	11768.00	23950	20230704	-35.11	12300	20221228	26.34	23950	-35.11	20230704	12350	25.83	20230105	23950	-35.11	20230704	12300	26.34	20221228	5.23	N	083930	500	79 억	748668	N	N	1	N	N
68	20231218	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15500	-40	5	-0.26	673997260	43427	35.60	15460	15670	15440	20200	10880	15540	15520.24	4.86	0	8227	16133	15836	15523	15226	14913	15680	15070	80	4660	500	11180	10	1	15412798	2389	13.19	1.32	12	0.28	1175.00	11768.00	23950	20230704	-35.28	12300	20221228	26.02	23950	-35.28	20230704	12350	25.51	20230105	23950	-35.28	20230704	12300	26.02	20221228	5.23	N	083930	500	79 억	748668	N	N	1	N	N
69	20231218	130639	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15510	-30	5	-0.19	618693420	39861	32.68	15460	15670	15440	20200	10880	15540	15521.27	4.86	0	9127	16133	15836	15523	15226	14913	15680	15070	80	4660	500	11180	10	1	15412798	2391	13.20	1.32	12	0.26	1175.00	11768.00	23950	20230704	-35.24	12300	20221228	26.10	23950	-35.24	20230704	12350	25.59	20230105	23950	-35.24	20230704	12300	26.10	20221228	5.23	N	083930	500	79 억	748668	N	N	1	N	N
70	20231218	120634	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15500	-40	5	-0.26	566805170	36511	29.93	15460	15670	15440	20200	10880	15540	15524.23	4.86	0	9524	16133	15836	15523	15226	14913	15680	15070	80	4660	500	11180	10	1	15412798	2389	13.19	1.32	12	0.24	1175.00	11768.00	23950	20230704	-35.28	12300	20221228	26.02	23950	-35.28	20230704	12350	25.51	20230105	23950	-35.28	20230704	12300	26.02	20221228	5.23	N	083930	500	79 억	748668	N	N	1	N	N
71	20231218	110638	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15530	-10	5	-0.06	506072490	32601	26.73	15460	15670	15440	20200	10880	15540	15523.22	4.86	0	10795	16133	15836	15523	15226	14913	15680	15070	80	4660	500	11180	10	1	15412798	2394	13.22	1.32	12	0.21	1175.00	11768.00	23950	20230704	-35.16	12300	20221228	26.26	23950	-35.16	20230704	12350	25.75	20230105	23950	-35.16	20230704	12300	26.26	20221228	5.23	N	083930	500	79 억	748668	N	N	1	N	N
72	20231218	100636	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15670	130	2	0.84	221254780	14263	11.69	15460	15670	15440	20200	10880	15540	15512.50	4.86	0	6314	16133	15836	15523	15226	14913	15680	15070	80	4660	500	11180	10	1	15412798	2415	13.34	1.33	12	0.09	1175.00	11768.00	23950	20230704	-34.57	12300	20221228	27.40	23950	-34.57	20230704	12350	26.88	20230105	23950	-34.57	20230704	12300	27.40	20221228	5.23	N	083930	500	79 억	748668	N	N	1	N	N
73	20231218	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15480	-60	5	-0.39	37326010	2408	1.97	15460	15600	15450	20200	10880	15540	15500.83	4.86	0	179	16133	15836	15523	15226	14913	15680	15070	80	4660	500	11180	10	1	15412798	2386	13.17	1.32	12	0.02	1175.00	11768.00	23950	20230704	-35.37	12300	20221228	25.85	23950	-35.37	20230704	12350	25.34	20230105	23950	-35.37	20230704	12300	25.85	20221228	5.23	N	083930	500	79 억	748668	N	N	1	N	N
74	20231215	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15540	-170	5	-1.08	1890105060	121905	136.14	15710	15820	15210	20400	11000	15710	15504.71	4.87	0	-1401	16150	15930	15770	15550	15390	16040	15660	80	4690	500	11310	10	1	15412798	2395	13.23	1.32	12	0.79	1175.00	11768.00	23950	20230704	-35.11	12300	20221228	26.34	23950	-35.11	20230704	12350	25.83	20230105	23950	-35.11	20230704	12300	26.34	20221228	5.27	N	083930	500	79 억	750066	N	N	1	N	N
75	20231215	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15560	-150	5	-0.95	1771420640	114268	127.61	15710	15820	15210	20400	11000	15710	15502.33	4.87	0	-1871	16150	15930	15770	15550	15390	16040	15660	80	4690	500	11310	10	1	15412798	2398	13.24	1.32	12	0.74	1175.00	11768.00	23950	20230704	-35.03	12300	20221228	26.50	23950	-35.03	20230704	12350	25.99	20230105	23950	-35.03	20230704	12300	26.50	20221228	5.27	N	083930	500	79 억	750066	N	N	2	N	N
76	20231215	140638	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15310	-400	5	-2.55	1119522180	72048	80.46	15710	15820	15210	20400	11000	15710	15538.56	4.87	0	-4986	16150	15930	15770	15550	15390	16040	15660	80	4690	500	11310	10	1	15412798	2360	13.03	1.30	12	0.47	1175.00	11768.00	23950	20230704	-36.08	12300	20221228	24.47	23950	-36.08	20230704	12350	23.97	20230105	23950	-36.08	20230704	12300	24.47	20221228	5.27	N	083930	500	79 억	750066	N	N	2	N	N
77	20231215	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15490	-220	5	-1.40	590488400	37721	42.13	15710	15820	15460	20400	11000	15710	15654.10	4.87	0	-8043	16150	15930	15770	15550	15390	16040	15660	80	4690	500	11310	10	1	15412798	2387	13.18	1.32	12	0.24	1175.00	11768.00	23950	20230704	-35.32	12300	20221228	25.93	23950	-35.32	20230704	12350	25.43	20230105	23950	-35.32	20230704	12300	25.93	20221228	5.27	N	083930	500	79 억	750066	N	N	2	N	N
78	20231215	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15590	-120	5	-0.76	472939830	30145	33.67	15710	15820	15570	20400	11000	15710	15688.83	4.87	0	-5929	16150	15930	15770	15550	15390	16040	15660	80	4690	500	11310	10	1	15412798	2403	13.27	1.32	12	0.20	1175.00	11768.00	23950	20230704	-34.91	12300	20221228	26.75	23950	-34.91	20230704	12350	26.23	20230105	23950	-34.91	20230704	12300	26.75	20221228	5.27	N	083930	500	79 억	750066	N	N	2	N	N
79	20231215	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15590	-120	5	-0.76	425348660	27097	30.26	15710	15820	15590	20400	11000	15710	15697.26	4.87	0	-4360	16150	15930	15770	15550	15390	16040	15660	80	4690	500	11310	10	1	15412798	2403	13.27	1.32	12	0.18	1175.00	11768.00	23950	20230704	-34.91	12300	20221228	26.75	23950	-34.91	20230704	12350	26.23	20230105	23950	-34.91	20230704	12300	26.75	20221228	5.27	N	083930	500	79 억	750066	N	N	2	N	N
80	20231215	100636	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15740	30	2	0.19	273762470	17404	19.44	15710	15820	15680	20400	11000	15710	15729.86	4.87	0	38	16150	15930	15770	15550	15390	16040	15660	80	4690	500	11310	10	1	15412798	2426	13.40	1.34	12	0.11	1175.00	11768.00	23950	20230704	-34.28	12300	20221228	27.97	23950	-34.28	20230704	12350	27.45	20230105	23950	-34.28	20230704	12300	27.97	20221228	5.27	N	083930	500	79 억	750066	N	N	2	N	N
81	20231215	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15820	110	2	0.70	56901150	3619	4.04	15710	15820	15700	20400	11000	15710	15722.89	4.87	0	-1625	16150	15930	15770	15550	15390	16040	15660	80	4690	500	11310	10	1	15412798	2438	13.46	1.34	12	0.02	1175.00	11768.00	23950	20230704	-33.95	12300	20221228	28.62	23950	-33.95	20230704	12350	28.10	20230105	23950	-33.95	20230704	12300	28.62	20221228	5.27	N	083930	500	79 억	750066	N	N	2	N	N
82	20231214	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15710	110	2	0.71	1080966670	68429	78.49	15640	15990	15610	20250	10920	15600	15796.97	4.86	0	2224	16266	15932	15716	15382	15166	15825	15275	80	4650	500	11230	10	1	15412798	2421	13.37	1.33	12	0.44	1175.00	11768.00	23950	20230704	-34.41	12300	20221228	27.72	23950	-34.41	20230704	12350	27.21	20230105	23950	-34.41	20230704	12300	27.72	20221228	5.28	N	083930	500	79 억	748874	N	N	2	N	N
83	20231214	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15710	110	2	0.71	1021479410	64642	74.14	15640	15990	15610	20250	10920	15600	15802.10	4.86	0	2455	16266	15932	15716	15382	15166	15825	15275	80	4650	500	11230	10	1	15412798	2421	13.37	1.33	12	0.42	1175.00	11768.00	23950	20230704	-34.41	12300	20221228	27.72	23950	-34.41	20230704	12350	27.21	20230105	23950	-34.41	20230704	12300	27.72	20221228	5.28	N	083930	500	79 억	748874	N	N	1	N	N
84	20231214	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15710	110	2	0.71	901305960	56970	65.34	15640	15990	15640	20250	10920	15600	15820.71	4.86	0	2198	16266	15932	15716	15382	15166	15825	15275	80	4650	500	11230	10	1	15412798	2421	13.37	1.33	12	0.37	1175.00	11768.00	23950	20230704	-34.41	12300	20221228	27.72	23950	-34.41	20230704	12350	27.21	20230105	23950	-34.41	20230704	12300	27.72	20221228	5.28	N	083930	500	79 억	748874	N	N	1	N	N
85	20231214	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15770	170	2	1.09	814778660	51477	59.04	15640	15990	15640	20250	10920	15600	15828.01	4.86	0	2215	16266	15932	15716	15382	15166	15825	15275	80	4650	500	11230	10	1	15412798	2431	13.42	1.34	12	0.33	1175.00	11768.00	23950	20230704	-34.15	12300	20221228	28.21	23950	-34.15	20230704	12350	27.69	20230105	23950	-34.15	20230704	12300	28.21	20221228	5.28	N	083930	500	79 억	748874	N	N	1	N	N
86	20231214	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15700	100	2	0.64	731647260	46201	52.99	15640	15990	15640	20250	10920	15600	15836.18	4.86	0	1876	16266	15932	15716	15382	15166	15825	15275	80	4650	500	11230	10	1	15412798	2420	13.36	1.33	12	0.30	1175.00	11768.00	23950	20230704	-34.45	12300	20221228	27.64	23950	-34.45	20230704	12350	27.13	20230105	23950	-34.45	20230704	12300	27.64	20221228	5.28	N	083930	500	79 억	748874	N	N	1	N	N
87	20231214	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15890	290	2	1.86	565912050	35682	40.93	15640	15990	15640	20250	10920	15600	15859.87	4.86	0	4597	16266	15932	15716	15382	15166	15825	15275	80	4650	500	11230	10	1	15412798	2449	13.52	1.35	12	0.23	1175.00	11768.00	23950	20230704	-33.65	12300	20221228	29.19	23950	-33.65	20230704	12350	28.66	20230105	23950	-33.65	20230704	12300	29.19	20221228	5.28	N	083930	500	79 억	748874	N	N	1	N	N
88	20231214	100627	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15990	390	2	2.50	442872270	27937	32.04	15640	15990	15640	20250	10920	15600	15852.53	4.86	0	6812	16266	15932	15716	15382	15166	15825	15275	80	4650	500	11230	10	1	15412798	2465	13.61	1.36	12	0.18	1175.00	11768.00	23950	20230704	-33.24	12300	20221228	30.00	23950	-33.24	20230704	12350	29.47	20230105	23950	-33.24	20230704	12300	30.00	20221228	5.28	N	083930	500	79 억	748874	N	N	1	N	N
89	20231214	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15760	160	2	1.03	48491210	3089	3.54	15640	15870	15640	20250	10920	15600	15698.03	4.86	0	1218	16266	15932	15716	15382	15166	15825	15275	80	4650	500	11230	10	1	15412798	2429	13.41	1.34	12	0.02	1175.00	11768.00	23950	20230704	-34.20	12300	20221228	28.13	23950	-34.20	20230704	12350	27.61	20230105	23950	-34.20	20230704	12300	28.13	20221228	5.28	N	083930	500	79 억	748874	N	N	1	N	N
90	20231213	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15600	-80	5	-0.51	1374093840	87155	136.29	15880	16050	15500	20350	10980	15680	15766.25	4.82	0	4719	16013	15846	15673	15506	15333	15760	15420	80	4670	500	11280	10	1	15412798	2404	13.28	1.33	12	0.57	1175.00	11768.00	23950	20230704	-34.86	12300	20221228	26.83	23950	-34.86	20230704	12350	26.32	20230105	23950	-34.86	20230704	12300	26.83	20221228	5.23	N	083930	500	79 억	742541	N	N	1	N	N
91	20231213	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15600	-80	5	-0.51	1313688370	83282	130.23	15880	16050	15500	20350	10980	15680	15773.98	4.82	0	4559	16013	15846	15673	15506	15333	15760	15420	80	4670	500	11280	10	1	15412798	2404	13.28	1.33	12	0.54	1175.00	11768.00	23950	20230704	-34.86	12300	20221228	26.83	23950	-34.86	20230704	12350	26.32	20230105	23950	-34.86	20230704	12300	26.83	20221228	5.23	N	083930	500	79 억	742541	N	N	0	N	N
92	20231213	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15650	-30	5	-0.19	1198262720	75892	118.68	15880	16050	15500	20350	10980	15680	15789.05	4.82	0	8373	16013	15846	15673	15506	15333	15760	15420	80	4670	500	11280	10	1	15412798	2412	13.32	1.33	12	0.49	1175.00	11768.00	23950	20230704	-34.66	12300	20221228	27.24	23950	-34.66	20230704	12350	26.72	20230105	23950	-34.66	20230704	12300	27.24	20221228	5.23	N	083930	500	79 억	742541	N	N	0	N	N
93	20231213	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15690	10	2	0.06	1146501370	72590	113.51	15880	16050	15500	20350	10980	15680	15794.21	4.82	0	9010	16013	15846	15673	15506	15333	15760	15420	80	4670	500	11280	10	1	15412798	2418	13.35	1.33	12	0.47	1175.00	11768.00	23950	20230704	-34.49	12300	20221228	27.56	23950	-34.49	20230704	12350	27.04	20230105	23950	-34.49	20230704	12300	27.56	20221228	5.23	N	083930	500	79 억	742541	N	N	0	N	N
94	20231213	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15690	10	2	0.06	1025290510	64881	101.46	15880	16050	15500	20350	10980	15680	15802.63	4.82	0	5978	16013	15846	15673	15506	15333	15760	15420	80	4670	500	11280	10	1	15412798	2418	13.35	1.33	12	0.42	1175.00	11768.00	23950	20230704	-34.49	12300	20221228	27.56	23950	-34.49	20230704	12350	27.04	20230105	23950	-34.49	20230704	12300	27.56	20221228	5.23	N	083930	500	79 억	742541	N	N	0	N	N
95	20231213	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15600	-80	5	-0.51	946254830	59821	93.54	15880	16050	15500	20350	10980	15680	15818.10	4.82	0	6378	16013	15846	15673	15506	15333	15760	15420	80	4670	500	11280	10	1	15412798	2404	13.28	1.33	12	0.39	1175.00	11768.00	23950	20230704	-34.86	12300	20221228	26.83	23950	-34.86	20230704	12350	26.32	20230105	23950	-34.86	20230704	12300	26.83	20221228	5.23	N	083930	500	79 억	742541	N	N	0	N	N
96	20231213	100647	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15620	-60	5	-0.38	856722090	54083	84.57	15880	16050	15500	20350	10980	15680	15840.88	4.82	0	8094	16013	15846	15673	15506	15333	15760	15420	80	4670	500	11280	10	1	15412798	2407	13.29	1.33	12	0.35	1175.00	11768.00	23950	20230704	-34.78	12300	20221228	26.99	23950	-34.78	20230704	12350	26.48	20230105	23950	-34.78	20230704	12300	26.99	20221228	5.23	N	083930	500	79 억	742541	N	N	0	N	N
97	20231213	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15980	300	2	1.91	256999020	16172	25.29	15880	16000	15780	20350	10980	15680	15891.60	4.82	0	7098	16013	15846	15673	15506	15333	15760	15420	80	4670	500	11280	10	1	15412798	2463	13.60	1.36	12	0.10	1175.00	11768.00	23950	20230704	-33.28	12300	20221228	29.92	23950	-33.28	20230704	12350	29.39	20230105	23950	-33.28	20230704	12300	29.92	20221228	5.23	N	083930	500	79 억	742541	N	N	0	N	N
98	20231212	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15680	50	2	0.32	962891870	61528	104.13	15800	15840	15500	20300	10950	15630	15649.57	4.89	269	-10679	16050	15840	15640	15430	15230	15945	15535	80	4670	500	11250	10	1	15412798	2417	13.34	1.33	12	0.40	1175.00	11768.00	23950	20230704	-34.53	12300	20221228	27.48	23950	-34.53	20230704	12350	26.96	20230105	23950	-34.53	20230704	12300	27.48	20221228	5.26	N	083930	500	79 억	753220	N	N	1	N	N
99	20231212	150622	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15640	10	2	0.06	919370230	58754	99.44	15800	15840	15500	20300	10950	15630	15647.79	4.89	269	-10256	16050	15840	15640	15430	15230	15945	15535	80	4670	500	11250	10	1	15412798	2411	13.31	1.33	12	0.38	1175.00	11768.00	23950	20230704	-34.70	12300	20221228	27.15	23950	-34.70	20230704	12350	26.64	20230105	23950	-34.70	20230704	12300	27.15	20221228	5.26	N	083930	500	79 억	753220	N	N	1	N	N
100	20231212	140552	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15620	-10	5	-0.06	844511040	53963	91.33	15800	15840	15500	20300	10950	15630	15649.82	4.89	269	-9214	16050	15840	15640	15430	15230	15945	15535	80	4670	500	11250	10	1	15412798	2407	13.29	1.33	12	0.35	1175.00	11768.00	23950	20230704	-34.78	12300	20221228	26.99	23950	-34.78	20230704	12350	26.48	20230105	23950	-34.78	20230704	12300	26.99	20221228	5.26	N	083930	500	79 억	753220	N	N	1	N	N
101	20231212	130550	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15600	-30	5	-0.19	773349030	49407	83.62	15800	15840	15500	20300	10950	15630	15652.62	4.89	269	-10622	16050	15840	15640	15430	15230	15945	15535	80	4670	500	11250	10	1	15412798	2404	13.28	1.33	12	0.32	1175.00	11768.00	23950	20230704	-34.86	12300	20221228	26.83	23950	-34.86	20230704	12350	26.32	20230105	23950	-34.86	20230704	12300	26.83	20221228	5.26	N	083930	500	79 억	753220	N	N	1	N	N
102	20231212	120548	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15660	30	2	0.19	695419540	44420	75.18	15800	15840	15500	20300	10950	15630	15655.55	4.89	269	-10713	16050	15840	15640	15430	15230	15945	15535	80	4670	500	11250	10	1	15412798	2414	13.33	1.33	12	0.29	1175.00	11768.00	23950	20230704	-34.61	12300	20221228	27.32	23950	-34.61	20230704	12350	26.80	20230105	23950	-34.61	20230704	12300	27.32	20221228	5.26	N	083930	500	79 억	753220	N	N	1	N	N
103	20231212	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15780	150	2	0.96	537697860	34381	58.19	15800	15840	15500	20300	10950	15630	15639.39	4.89	269	-5415	16050	15840	15640	15430	15230	15945	15535	80	4670	500	11250	10	1	15412798	2432	13.43	1.34	12	0.22	1175.00	11768.00	23950	20230704	-34.11	12300	20221228	28.29	23950	-34.11	20230704	12350	27.77	20230105	23950	-34.11	20230704	12300	28.29	20221228	5.26	N	083930	500	79 억	753220	N	N	1	N	N
104	20231212	100618	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15520	-110	5	-0.70	234149520	14987	25.36	15800	15800	15500	20300	10950	15630	15623.51	4.89	269	-4119	16050	15840	15640	15430	15230	15945	15535	80	4670	500	11250	10	1	15412798	2392	13.21	1.32	12	0.10	1175.00	11768.00	23950	20230704	-35.20	12300	20221228	26.18	23950	-35.20	20230704	12350	25.67	20230105	23950	-35.20	20230704	12300	26.18	20221228	5.26	N	083930	500	79 억	753220	N	N	1	N	N
105	20231212	090618	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15700	70	2	0.45	19048140	1215	2.06	15800	15800	15540	20300	10950	15630	15677.48	4.89	269	-236	16050	15840	15640	15430	15230	15945	15535	80	4670	500	11250	10	1	15412798	2420	13.36	1.33	12	0.01	1175.00	11768.00	23950	20230704	-34.45	12300	20221228	27.64	23950	-34.45	20230704	12350	27.13	20230105	23950	-34.45	20230704	12300	27.64	20221228	5.26	N	083930	500	79 억	753220	N	N	1	N	N
106	20231211	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15630	250	2	1.63	925621360	58927	78.92	15520	15850	15440	19990	10770	15380	15708.18	4.79	-16973	935	16046	15712	15326	14992	14606	15880	15160	80	4610	500	11070	10	1	15412798	2409	13.30	1.33	12	0.38	1175.00	11768.00	23950	20230704	-34.74	12300	20221228	27.07	23950	-34.74	20230704	12350	26.56	20230105	23950	-34.74	20230704	12300	27.07	20221228	5.12	N	083930	500	79 억	737724	N	N	1	N	N
107	20231211	150616	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15600	220	2	1.43	891139860	56721	75.97	15520	15850	15440	19990	10770	15380	15710.93	4.79	-16973	1139	16046	15712	15326	14992	14606	15880	15160	80	4610	500	11070	10	1	15412798	2404	13.28	1.33	12	0.37	1175.00	11768.00	23950	20230704	-34.86	12300	20221228	26.83	23950	-34.86	20230704	12350	26.32	20230105	23950	-34.86	20230704	12300	26.83	20221228	5.12	N	083930	500	79 억	737724	N	N	1	N	N
108	20231211	140616	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15720	340	2	2.21	728474920	46343	62.07	15520	15850	15440	19990	10770	15380	15719.20	4.79	-16973	714	16046	15712	15326	14992	14606	15880	15160	80	4610	500	11070	10	1	15412798	2423	13.38	1.34	12	0.30	1175.00	11768.00	23950	20230704	-34.36	12300	20221228	27.80	23950	-34.36	20230704	12350	27.29	20230105	23950	-34.36	20230704	12300	27.80	20221228	5.12	N	083930	500	79 억	737724	N	N	1	N	N
109	20231211	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15710	330	2	2.15	657829030	41853	56.06	15520	15850	15440	19990	10770	15380	15717.61	4.79	-16973	941	16046	15712	15326	14992	14606	15880	15160	80	4610	500	11070	10	1	15412798	2421	13.37	1.33	12	0.27	1175.00	11768.00	23950	20230704	-34.41	12300	20221228	27.72	23950	-34.41	20230704	12350	27.21	20230105	23950	-34.41	20230704	12300	27.72	20221228	5.12	N	083930	500	79 억	737724	N	N	1	N	N
110	20231211	120617	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15700	320	2	2.08	628263020	39970	53.53	15520	15850	15440	19990	10770	15380	15718.36	4.79	-16973	536	16046	15712	15326	14992	14606	15880	15160	80	4610	500	11070	10	1	15412798	2420	13.36	1.33	12	0.26	1175.00	11768.00	23950	20230704	-34.45	12300	20221228	27.64	23950	-34.45	20230704	12350	27.13	20230105	23950	-34.45	20230704	12300	27.64	20221228	5.12	N	083930	500	79 억	737724	N	N	1	N	N
111	20231211	110615	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15800	420	2	2.73	484039210	30784	41.23	15520	15850	15440	19990	10770	15380	15723.73	4.79	-16973	4758	16046	15712	15326	14992	14606	15880	15160	80	4610	500	11070	10	1	15412798	2435	13.45	1.34	12	0.20	1175.00	11768.00	23950	20230704	-34.03	12300	20221228	28.46	23950	-34.03	20230704	12350	27.94	20230105	23950	-34.03	20230704	12300	28.46	20221228	5.12	N	083930	500	79 억	737724	N	N	1	N	N
112	20231211	100614	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15730	350	2	2.28	382435060	24326	32.58	15520	15850	15440	19990	10770	15380	15721.25	4.79	-16973	2807	16046	15712	15326	14992	14606	15880	15160	80	4610	500	11070	10	1	15412798	2424	13.39	1.34	12	0.16	1175.00	11768.00	23950	20230704	-34.32	12300	20221228	27.89	23950	-34.32	20230704	12350	27.37	20230105	23950	-34.32	20230704	12300	27.89	20221228	5.12	N	083930	500	79 억	737724	N	N	1	N	N
113	20231211	090613	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15540	160	2	1.04	30833400	1987	2.66	15520	15550	15440	19990	10770	15380	15517.56	4.79	-16973	-1050	16046	15712	15326	14992	14606	15880	15160	80	4610	500	11070	10	1	15412798	2395	13.23	1.32	12	0.01	1175.00	11768.00	23950	20230704	-35.11	12300	20221228	26.34	23950	-35.11	20230704	12350	25.83	20230105	23950	-35.11	20230704	12300	26.34	20221228	5.12	N	083930	500	79 억	737724	N	N	1	N	N
114	20231208	160608	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15380	470	2	3.15	1152791340	74537	90.60	14940	15660	14940	19380	10440	14910	15466.09	4.79	0	16709	15430	15170	15040	14780	14650	15105	14715	80	4470	500	10730	10	1	15412798	2370	13.09	1.31	12	0.48	1175.00	11768.00	23950	20230704	-35.78	12300	20221228	25.04	23950	-35.78	20230704	12350	24.53	20230105	23950	-35.78	20230704	12300	25.04	20221228	4.99	N	083930	500	79 억	737724	N	N	1	N	N
115	20231208	150611	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15430	520	2	3.49	1093418720	70681	85.92	14940	15660	14940	19380	10440	14910	15469.77	4.79	0	18199	15430	15170	15040	14780	14650	15105	14715	80	4470	500	10730	10	1	15412798	2378	13.13	1.31	12	0.46	1175.00	11768.00	23950	20230704	-35.57	12300	20221228	25.45	23950	-35.57	20230704	12350	24.94	20230105	23950	-35.57	20230704	12300	25.45	20221228	4.99	N	083930	500	79 억	737724	N	N	2	N	N
116	20231208	140608	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15380	470	2	3.15	1021751240	66027	80.26	14940	15660	14940	19380	10440	14910	15474.75	4.79	0	18835	15430	15170	15040	14780	14650	15105	14715	80	4470	500	10730	10	1	15412798	2370	13.09	1.31	12	0.43	1175.00	11768.00	23950	20230704	-35.78	12300	20221228	25.04	23950	-35.78	20230704	12350	24.53	20230105	23950	-35.78	20230704	12300	25.04	20221228	4.99	N	083930	500	79 억	737724	N	N	2	N	N
117	20231208	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15340	430	2	2.88	970617470	62697	76.21	14940	15660	14940	19380	10440	14910	15481.08	4.79	0	19248	15430	15170	15040	14780	14650	15105	14715	80	4470	500	10730	10	1	15412798	2364	13.06	1.30	12	0.41	1175.00	11768.00	23950	20230704	-35.95	12300	20221228	24.72	23950	-35.95	20230704	12350	24.21	20230105	23950	-35.95	20230704	12300	24.72	20221228	4.99	N	083930	500	79 억	737724	N	N	2	N	N
118	20231208	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15500	590	2	3.96	888436100	57363	69.73	14940	15660	14940	19380	10440	14910	15487.96	4.79	0	19880	15430	15170	15040	14780	14650	15105	14715	80	4470	500	10730	10	1	15412798	2389	13.19	1.32	12	0.37	1175.00	11768.00	23950	20230704	-35.28	12300	20221228	26.02	23950	-35.28	20230704	12350	25.51	20230105	23950	-35.28	20230704	12300	26.02	20221228	4.99	N	083930	500	79 억	737724	N	N	2	N	N
119	20231208	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15630	720	2	4.83	744202530	48117	58.49	14940	15660	14940	19380	10440	14910	15466.52	4.79	0	20736	15430	15170	15040	14780	14650	15105	14715	80	4470	500	10730	10	1	15412798	2409	13.30	1.33	12	0.31	1175.00	11768.00	23950	20230704	-34.74	12300	20221228	27.07	23950	-34.74	20230704	12350	26.56	20230105	23950	-34.74	20230704	12300	27.07	20221228	4.99	N	083930	500	79 억	737724	N	N	2	N	N
120	20231208	100612	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15430	520	2	3.49	328016530	21330	25.93	14940	15490	14940	19380	10440	14910	15378.18	4.79	0	8079	15430	15170	15040	14780	14650	15105	14715	80	4470	500	10730	10	1	15412798	2378	13.13	1.31	12	0.14	1175.00	11768.00	23950	20230704	-35.57	12300	20221228	25.45	23950	-35.57	20230704	12350	24.94	20230105	23950	-35.57	20230704	12300	25.45	20221228	4.99	N	083930	500	79 억	737724	N	N	2	N	N
121	20231208	090603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15340	430	2	2.88	34512600	2271	2.76	14940	15350	14940	19380	10440	14910	15197.09	4.79	0	1926	15430	15170	15040	14780	14650	15105	14715	80	4470	500	10730	10	1	15412798	2364	13.06	1.30	12	0.01	1175.00	11768.00	23950	20230704	-35.95	12300	20221228	24.72	23950	-35.95	20230704	12350	24.21	20230105	23950	-35.95	20230704	12300	24.72	20221228	4.99	N	083930	500	79 억	737724	N	N	2	N	N
122	20231207	160606	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14910	-340	5	-2.23	1231125240	81934	47.69	15250	15300	14910	19820	10680	15250	15026.24	4.74	0	7363	16116	15682	15446	15012	14776	15565	14895	80	4570	500	10980	10	1	15412798	2298	12.69	1.27	12	0.53	1175.00	11768.00	23950	20230704	-37.75	12300	20221228	21.22	23950	-37.75	20230704	12350	20.73	20230105	23950	-37.75	20230704	12300	21.22	20221228	5.04	N	083930	500	79 억	730361	N	N	2	N	N
123	20231207	150607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15020	-230	5	-1.51	1028132030	68370	39.79	15250	15300	14930	19820	10680	15250	15037.77	4.74	0	3558	16116	15682	15446	15012	14776	15565	14895	80	4570	500	10980	10	1	15412798	2315	12.78	1.28	12	0.44	1175.00	11768.00	23950	20230704	-37.29	12300	20221228	22.11	23950	-37.29	20230704	12350	21.62	20230105	23950	-37.29	20230704	12300	22.11	20221228	5.04	N	083930	500	79 억	730361	N	N	2	N	N
124	20231207	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15220	-30	5	-0.20	898209230	59777	34.79	15250	15300	14930	19820	10680	15250	15026.00	4.74	0	7742	16116	15682	15446	15012	14776	15565	14895	80	4570	500	10980	10	1	15412798	2346	12.95	1.29	12	0.39	1175.00	11768.00	23950	20230704	-36.45	12300	20221228	23.74	23950	-36.45	20230704	12350	23.24	20230105	23950	-36.45	20230704	12300	23.74	20221228	5.04	N	083930	500	79 억	730361	N	N	2	N	N
125	20231207	130604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15050	-200	5	-1.31	811980430	54079	31.48	15250	15300	14930	19820	10680	15250	15014.71	4.74	0	4927	16116	15682	15446	15012	14776	15565	14895	80	4570	500	10980	10	1	15412798	2320	12.81	1.28	12	0.35	1175.00	11768.00	23950	20230704	-37.16	12300	20221228	22.36	23950	-37.16	20230704	12350	21.86	20230105	23950	-37.16	20230704	12300	22.36	20221228	5.04	N	083930	500	79 억	730361	N	N	2	N	N
126	20231207	120605	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15000	-250	5	-1.64	733125320	48822	28.42	15250	15300	14930	19820	10680	15250	15016.29	4.74	0	4244	16116	15682	15446	15012	14776	15565	14895	80	4570	500	10980	10	1	15412798	2312	12.77	1.27	12	0.32	1175.00	11768.00	23950	20230704	-37.37	12300	20221228	21.95	23950	-37.37	20230704	12350	21.46	20230105	23950	-37.37	20230704	12300	21.95	20221228	5.04	N	083930	500	79 억	730361	N	N	2	N	N
127	20231207	110602	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15000	-250	5	-1.64	604338900	40223	23.41	15250	15300	14930	19820	10680	15250	15024.71	4.74	0	3469	16116	15682	15446	15012	14776	15565	14895	80	4570	500	10980	10	1	15412798	2312	12.77	1.27	12	0.26	1175.00	11768.00	23950	20230704	-37.37	12300	20221228	21.95	23950	-37.37	20230704	12350	21.46	20230105	23950	-37.37	20230704	12300	21.95	20221228	5.04	N	083930	500	79 억	730361	N	N	2	N	N
128	20231207	100600	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15060	-190	5	-1.25	468022830	31118	18.11	15250	15300	14930	19820	10680	15250	15040.26	4.74	0	4588	16116	15682	15446	15012	14776	15565	14895	80	4570	500	10980	10	1	15412798	2321	12.82	1.28	12	0.20	1175.00	11768.00	23950	20230704	-37.12	12300	20221228	22.44	23950	-37.12	20230704	12350	21.94	20230105	23950	-37.12	20230704	12300	22.44	20221228	5.04	N	083930	500	79 억	730361	N	N	2	N	N
129	20231207	090606	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15120	-130	5	-0.85	59409810	3934	2.29	15250	15300	15030	19820	10680	15250	15101.63	4.74	0	370	16116	15682	15446	15012	14776	15565	14895	80	4570	500	10980	10	1	15412798	2330	12.87	1.28	12	0.03	1175.00	11768.00	23950	20230704	-36.87	12300	20221228	22.93	23950	-36.87	20230704	12350	22.43	20230105	23950	-36.87	20230704	12300	22.93	20221228	5.04	N	083930	500	79 억	730361	N	N	2	N	N
130	20231206	160556	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15250	-470	5	-2.99	2661945570	171156	91.40	15800	15880	15210	20400	11010	15720	15553.11	5.00	0	-37567	16313	16016	15653	15356	14993	16165	15505	80	4680	500	11310	10	1	15412798	2350	12.98	1.30	12	1.11	1175.00	11768.00	23950	20230704	-36.33	12300	20221228	23.98	23950	-36.33	20230704	12350	23.48	20230105	23950	-36.33	20230704	12300	23.98	20221228	4.94	N	083930	500	79 억	770391	N	N	2	N	N
131	20231206	150606	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15290	-430	5	-2.74	2601955230	167227	89.30	15800	15880	15210	20400	11010	15720	15559.42	5.00	0	-36241	16313	16016	15653	15356	14993	16165	15505	80	4680	500	11310	10	1	15412798	2357	13.01	1.30	12	1.08	1175.00	11768.00	23950	20230704	-36.16	12300	20221228	24.31	23950	-36.16	20230704	12350	23.81	20230105	23950	-36.16	20230704	12300	24.31	20221228	4.94	N	083930	500	79 억	770391	N	N	0	N	N
132	20231206	140605	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15240	-480	5	-3.05	2361677850	151537	80.93	15800	15880	15210	20400	11010	15720	15584.83	5.00	0	-31833	16313	16016	15653	15356	14993	16165	15505	80	4680	500	11310	10	1	15412798	2349	12.97	1.30	12	0.98	1175.00	11768.00	23950	20230704	-36.37	12300	20221228	23.90	23950	-36.37	20230704	12350	23.40	20230105	23950	-36.37	20230704	12300	23.90	20221228	4.94	N	083930	500	79 억	770391	N	N	0	N	N
133	20231206	130559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15470	-250	5	-1.59	1982901790	126852	67.74	15800	15880	15400	20400	11010	15720	15631.62	5.00	0	-21216	16313	16016	15653	15356	14993	16165	15505	80	4680	500	11310	10	1	15412798	2384	13.17	1.31	12	0.82	1175.00	11768.00	23950	20230704	-35.41	12300	20221228	25.77	23950	-35.41	20230704	12350	25.26	20230105	23950	-35.41	20230704	12300	25.77	20221228	4.94	N	083930	500	79 억	770391	N	N	0	N	N
134	20231206	120556	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15510	-210	5	-1.34	1744305460	111411	59.50	15800	15880	15400	20400	11010	15720	15656.49	5.00	0	-19492	16313	16016	15653	15356	14993	16165	15505	80	4680	500	11310	10	1	15412798	2391	13.20	1.32	12	0.72	1175.00	11768.00	23950	20230704	-35.24	12300	20221228	26.10	23950	-35.24	20230704	12350	25.59	20230105	23950	-35.24	20230704	12300	26.10	20221228	4.94	N	083930	500	79 억	770391	N	N	0	N	N
135	20231206	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15650	-70	5	-0.45	1077274540	68677	36.68	15800	15880	15410	20400	11010	15720	15686.10	5.00	0	-22194	16313	16016	15653	15356	14993	16165	15505	80	4680	500	11310	10	1	15412798	2412	13.32	1.33	12	0.45	1175.00	11768.00	23950	20230704	-34.66	12300	20221228	27.24	23950	-34.66	20230704	12350	26.72	20230105	23950	-34.66	20230704	12300	27.24	20221228	4.94	N	083930	500	79 억	770391	N	N	0	N	N
136	20231206	100602	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15600	-120	5	-0.76	931661190	59320	31.68	15800	15880	15410	20400	11010	15720	15705.68	5.00	0	-17883	16313	16016	15653	15356	14993	16165	15505	80	4680	500	11310	10	1	15412798	2404	13.28	1.33	12	0.38	1175.00	11768.00	23950	20230704	-34.86	12300	20221228	26.83	23950	-34.86	20230704	12350	26.32	20230105	23950	-34.86	20230704	12300	26.83	20221228	4.94	N	083930	500	79 억	770391	N	N	0	N	N
137	20231206	090600	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15650	-70	5	-0.45	463520450	29374	15.69	15800	15880	15630	20400	11010	15720	15779.96	5.00	0	-10425	16313	16016	15653	15356	14993	16165	15505	80	4680	500	11310	10	1	15412798	2412	13.32	1.33	12	0.19	1175.00	11768.00	23950	20230704	-34.66	12300	20221228	27.24	23950	-34.66	20230704	12350	26.72	20230105	23950	-34.66	20230704	12300	27.24	20221228	4.94	N	083930	500	79 억	770391	N	N	0	N	N
138	20231205	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15720	270	2	1.75	2943381780	186858	142.24	15460	15950	15290	20050	10820	15450	15752.00	5.18	0	-27930	15943	15696	15303	15056	14663	15500	14860	80	4600	500	11120	10	1	15412798	2423	13.38	1.34	12	1.21	1175.00	11768.00	23950	20230704	-34.36	12300	20221228	27.80	23950	-34.36	20230704	12350	27.29	20230105	23950	-34.36	20230704	12300	27.80	20221228	4.92	N	083930	500	79 억	798924	N	N	0	N	N
139	20231205	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15600	150	2	0.97	2769072710	175719	133.76	15460	15950	15290	20050	10820	15450	15758.53	5.18	0	-28235	15943	15696	15303	15056	14663	15500	14860	80	4600	500	11120	10	1	15412798	2404	13.28	1.33	12	1.14	1175.00	11768.00	23950	20230704	-34.86	12300	20221228	26.83	23950	-34.86	20230704	12350	26.32	20230105	23950	-34.86	20230704	12300	26.83	20221228	4.92	N	083930	500	79 억	798924	N	N	0	N	N
140	20231205	140602	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15820	370	2	2.39	1985243950	126068	95.96	15460	15950	15290	20050	10820	15450	15747.41	5.18	0	-24886	15943	15696	15303	15056	14663	15500	14860	80	4600	500	11120	10	1	15412798	2438	13.46	1.34	12	0.82	1175.00	11768.00	23950	20230704	-33.95	12300	20221228	28.62	23950	-33.95	20230704	12350	28.10	20230105	23950	-33.95	20230704	12300	28.62	20221228	4.92	N	083930	500	79 억	798924	N	N	0	N	N
141	20231205	130600	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15860	410	2	2.65	1619535570	102976	78.39	15460	15950	15290	20050	10820	15450	15727.31	5.18	0	-19022	15943	15696	15303	15056	14663	15500	14860	80	4600	500	11120	10	1	15412798	2444	13.50	1.35	12	0.67	1175.00	11768.00	23950	20230704	-33.78	12300	20221228	28.94	23950	-33.78	20230704	12350	28.42	20230105	23950	-33.78	20230704	12300	28.94	20221228	4.92	N	083930	500	79 억	798924	N	N	0	N	N
142	20231205	120556	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15670	220	2	1.42	1477774260	94014	71.56	15460	15950	15290	20050	10820	15450	15718.66	5.18	0	-16090	15943	15696	15303	15056	14663	15500	14860	80	4600	500	11120	10	1	15412798	2415	13.34	1.33	12	0.61	1175.00	11768.00	23950	20230704	-34.57	12300	20221228	27.40	23950	-34.57	20230704	12350	26.88	20230105	23950	-34.57	20230704	12300	27.40	20221228	4.92	N	083930	500	79 억	798924	N	N	0	N	N
143	20231205	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15690	240	2	1.55	1318713720	83830	63.81	15460	15950	15290	20050	10820	15450	15730.81	5.18	0	-10476	15943	15696	15303	15056	14663	15500	14860	80	4600	500	11120	10	1	15412798	2418	13.35	1.33	12	0.54	1175.00	11768.00	23950	20230704	-34.49	12300	20221228	27.56	23950	-34.49	20230704	12350	27.04	20230105	23950	-34.49	20230704	12300	27.56	20221228	4.92	N	083930	500	79 억	798924	N	N	0	N	N
144	20231205	100558	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15760	310	2	2.01	785624780	50112	38.15	15460	15920	15290	20050	10820	15450	15677.38	5.18	0	-8869	15943	15696	15303	15056	14663	15500	14860	80	4600	500	11120	10	1	15412798	2429	13.41	1.34	12	0.33	1175.00	11768.00	23950	20230704	-34.20	12300	20221228	28.13	23950	-34.20	20230704	12350	27.61	20230105	23950	-34.20	20230704	12300	28.13	20221228	4.92	N	083930	500	79 억	798924	N	N	0	N	N
145	20231205	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15390	-60	5	-0.39	96577480	6270	4.77	15460	15500	15290	20050	10820	15450	15403.11	5.18	0	-3245	15943	15696	15303	15056	14663	15500	14860	80	4600	500	11120	10	1	15412798	2372	13.10	1.31	12	0.04	1175.00	11768.00	23950	20230704	-35.74	12300	20221228	25.12	23950	-35.74	20230704	12350	24.62	20230105	23950	-35.74	20230704	12300	25.12	20221228	4.92	N	083930	500	79 억	798924	N	N	0	N	N
146	20231204	160556	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15450	150	2	0.98	2000757810	131332	71.08	15500	15550	14910	19890	10710	15300	15234.33	5.33	0	-22577	16520	15910	15080	14470	13640	16215	14775	80	4590	500	11010	10	1	15412798	2381	13.15	1.31	12	0.85	1175.00	11768.00	23950	20230704	-35.49	12300	20221228	25.61	23950	-35.49	20230704	12350	25.10	20230105	23950	-35.49	20230704	12300	25.61	20221228	4.92	N	083930	500	79 억	821549	N	N	0	N	N
147	20231204	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15260	-40	5	-0.26	1852911680	121686	65.86	15500	15550	14910	19890	10710	15300	15226.99	5.33	0	-20941	16520	15910	15080	14470	13640	16215	14775	80	4590	500	11010	10	1	15412798	2352	12.99	1.30	12	0.79	1175.00	11768.00	23950	20230704	-36.28	12300	20221228	24.07	23950	-36.28	20230704	12350	23.56	20230105	23950	-36.28	20230704	12300	24.07	20221228	4.92	N	083930	500	79 억	821549	N	N	0	N	N
148	20231204	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15300	0	3	0.00	1344618950	88623	47.96	15500	15520	14910	19890	10710	15300	15172.35	5.33	0	-15463	16520	15910	15080	14470	13640	16215	14775	80	4590	500	11010	10	1	15412798	2358	13.02	1.30	12	0.57	1175.00	11768.00	23950	20230704	-36.12	12300	20221228	24.39	23950	-36.12	20230704	12350	23.89	20230105	23950	-36.12	20230704	12300	24.39	20221228	4.92	N	083930	500	79 억	821549	N	N	0	N	N
149	20231204	130552	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15260	-40	5	-0.26	1137948650	75118	40.66	15500	15520	14910	19890	10710	15300	15148.81	5.33	0	-13763	16520	15910	15080	14470	13640	16215	14775	80	4590	500	11010	10	1	15412798	2352	12.99	1.30	12	0.49	1175.00	11768.00	23950	20230704	-36.28	12300	20221228	24.07	23950	-36.28	20230704	12350	23.56	20230105	23950	-36.28	20230704	12300	24.07	20221228	4.92	N	083930	500	79 억	821549	N	N	0	N	N
150	20231204	120552	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15080	-220	5	-1.44	893628790	59026	31.95	15500	15520	14910	19890	10710	15300	15139.58	5.33	0	-16727	16520	15910	15080	14470	13640	16215	14775	80	4590	500	11010	10	1	15412798	2324	12.83	1.28	12	0.38	1175.00	11768.00	23950	20230704	-37.04	12300	20221228	22.60	23950	-37.04	20230704	12350	22.11	20230105	23950	-37.04	20230704	12300	22.60	20221228	4.92	N	083930	500	79 억	821549	N	N	0	N	N
151	20231204	110554	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15100	-200	5	-1.31	812903550	53660	29.04	15500	15520	14910	19890	10710	15300	15149.15	5.33	0	-15320	16520	15910	15080	14470	13640	16215	14775	80	4590	500	11010	10	1	15412798	2327	12.85	1.28	12	0.35	1175.00	11768.00	23950	20230704	-36.95	12300	20221228	22.76	23950	-36.95	20230704	12350	22.27	20230105	23950	-36.95	20230704	12300	22.76	20221228	4.92	N	083930	500	79 억	821549	N	N	0	N	N
152	20231204	100554	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15160	-140	5	-0.92	659134260	43504	23.55	15500	15520	14910	19890	10710	15300	15151.12	5.33	0	-16753	16520	15910	15080	14470	13640	16215	14775	80	4590	500	11010	10	1	15412798	2337	12.90	1.29	12	0.28	1175.00	11768.00	23950	20230704	-36.70	12300	20221228	23.25	23950	-36.70	20230704	12350	22.75	20230105	23950	-36.70	20230704	12300	23.25	20221228	4.92	N	083930	500	79 억	821549	N	N	0	N	N
153	20231204	090553	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15400	100	2	0.65	87382600	5679	3.07	15500	15520	15300	19890	10710	15300	15386.97	5.33	0	-2162	16520	15910	15080	14470	13640	16215	14775	80	4590	500	11010	10	1	15412798	2374	13.11	1.31	12	0.04	1175.00	11768.00	23950	20230704	-35.70	12300	20221228	25.20	23950	-35.70	20230704	12350	24.70	20230105	23950	-35.70	20230704	12300	25.20	20221228	4.92	N	083930	500	79 억	821549	N	N	0	N	N
154	20231201	160554	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15300	770	2	5.30	2779498360	184279	62.74	14550	15690	14250	18880	10180	14530	15083.19	5.31	0	-29	15943	15236	14543	13836	13143	15590	14190	80	4350	500	10460	10	1	15412798	2358	13.02	1.30	12	1.20	1175.00	11768.00	23950	20230704	-36.12	12300	20221228	24.39	23950	-36.12	20230704	12350	23.89	20230105	23950	-36.12	20230704	12300	24.39	20221228	4.94	N	083930	500	79 억	817905	N	N	1	N	N
155	20231201	150552	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15400	870	2	5.99	2665011660	176798	60.19	14550	15690	14250	18880	10180	14530	15073.94	5.31	0	-721	15943	15236	14543	13836	13143	15590	14190	80	4350	500	10460	10	1	15412798	2374	13.11	1.31	12	1.15	1175.00	11768.00	23950	20230704	-35.70	12300	20221228	25.20	23950	-35.70	20230704	12350	24.70	20230105	23950	-35.70	20230704	12300	25.20	20221228	4.94	N	083930	500	79 억	817905	N	N	1	N	N
156	20231201	140553	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15530	1000	2	6.88	2348847880	156320	53.22	14550	15690	14250	18880	10180	14530	15026.08	5.31	0	710	15943	15236	14543	13836	13143	15590	14190	80	4350	500	10460	10	1	15412798	2394	13.22	1.32	12	1.01	1175.00	11768.00	23950	20230704	-35.16	12300	20221228	26.26	23950	-35.16	20230704	12350	25.75	20230105	23950	-35.16	20230704	12300	26.26	20221228	4.94	N	083930	500	79 억	817905	N	N	1	N	N
157	20231201	130552	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	15120	590	2	4.06	1476101630	99894	34.01	14550	15290	14250	18880	10180	14530	14776.82	5.31	0	-4923	15943	15236	14543	13836	13143	15590	14190	80	4350	500	10460	10	1	15412798	2330	12.87	1.28	12	0.65	1175.00	11768.00	23950	20230704	-36.87	12300	20221228	22.93	23950	-36.87	20230704	12350	22.43	20230105	23950	-36.87	20230704	12300	22.93	20221228	4.94	N	083930	500	79 억	817905	N	N	1	N	N
158	20231201	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14780	250	2	1.72	779135740	53700	18.28	14550	14780	14250	18880	10180	14530	14509.02	5.31	0	-5666	15943	15236	14543	13836	13143	15590	14190	80	4350	500	10460	10	1	15412798	2278	12.58	1.26	12	0.35	1175.00	11768.00	23950	20230704	-38.29	12300	20221228	20.16	23950	-38.29	20230704	12350	19.68	20230105	23950	-38.29	20230704	12300	20.16	20221228	4.94	N	083930	500	79 억	817905	N	N	1	N	N
159	20231201	110554	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14530	0	3	0.00	579860810	40133	13.66	14550	14590	14250	18880	10180	14530	14448.36	5.31	0	-4261	15943	15236	14543	13836	13143	15590	14190	80	4350	500	10460	10	1	15412798	2239	12.37	1.23	12	0.26	1175.00	11768.00	23950	20230704	-39.33	12300	20221228	18.13	23950	-39.33	20230704	12350	17.65	20230105	23950	-39.33	20230704	12300	18.13	20221228	4.94	N	083930	500	79 억	817905	N	N	1	N	N
160	20231201	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14370	-160	5	-1.10	345891760	24014	8.18	14550	14550	14250	18880	10180	14530	14403.45	5.31	0	-11246	15943	15236	14543	13836	13143	15590	14190	80	4350	500	10460	10	1	15412798	2215	12.23	1.22	12	0.16	1175.00	11768.00	23950	20230704	-40.00	12300	20221228	16.83	23950	-40.00	20230704	12350	16.36	20230105	23950	-40.00	20230704	12300	16.83	20221228	4.94	N	083930	500	79 억	817905	N	N	1	N	N
161	20231201	090551	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14440	-90	5	-0.62	62261300	4302	1.46	14550	14550	14250	18880	10180	14530	14471.87	5.31	0	-2289	15943	15236	14543	13836	13143	15590	14190	80	4350	500	10460	10	1	15412798	2226	12.29	1.23	12	0.03	1175.00	11768.00	23950	20230704	-39.71	12300	20221228	17.40	23950	-39.71	20230704	12350	16.92	20230105	23950	-39.71	20230704	12300	17.40	20221228	4.94	N	083930	500	79 억	817905	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History