KissMeData/378340/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	161338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18350	230	2	1.27	2596035060	142327	66.49	18160	18450	17990	23550	12690	18120	18235.17	1.91	29065	38541	18700	18410	18160	17870	17620	18555	18015	106	5430	500	12680	10	1	21208882	3892	73.99	11.21	12	0.67	248.00	1637.00	66000	20230714	-72.20	16320	20231113	12.44	66000	-72.20	20230714	16320	12.44	20231113	132000	-86.10	20230714	16320	12.44	20231113	1.86	N	378340	500	106 억	405476	N	N	1	N	N
3	20231229	151326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18350	230	2	1.27	2596035060	142327	66.49	18160	18450	17990	23550	12690	18120	18235.17	1.91	29065	38541	18700	18410	18160	17870	17620	18555	18015	106	5430	500	12680	10	1	21208882	3892	73.99	11.21	12	0.67	248.00	1637.00	66000	20230714	-72.20	16320	20231113	12.44	66000	-72.20	20230714	16320	12.44	20231113	132000	-86.10	20230714	16320	12.44	20231113	1.86	N	378340	500	106 억	405476	N	N	1	N	N
4	20231229	141324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18350	230	2	1.27	2596035060	142327	66.49	18160	18450	17990	23550	12690	18120	18235.17	1.91	29065	38541	18700	18410	18160	17870	17620	18555	18015	106	5430	500	12680	10	1	21208882	3892	73.99	11.21	12	0.67	248.00	1637.00	66000	20230714	-72.20	16320	20231113	12.44	66000	-72.20	20230714	16320	12.44	20231113	132000	-86.10	20230714	16320	12.44	20231113	1.86	N	378340	500	106 억	405476	N	N	1	N	N
5	20231229	131325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18350	230	2	1.27	2596035060	142327	66.49	18160	18450	17990	23550	12690	18120	18235.17	1.91	29065	38541	18700	18410	18160	17870	17620	18555	18015	106	5430	500	12680	10	1	21208882	3892	73.99	11.21	12	0.67	248.00	1637.00	66000	20230714	-72.20	16320	20231113	12.44	66000	-72.20	20230714	16320	12.44	20231113	132000	-86.10	20230714	16320	12.44	20231113	1.86	N	378340	500	106 억	405476	N	N	1	N	N
6	20231229	121328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18350	230	2	1.27	2596035060	142327	66.49	18160	18450	17990	23550	12690	18120	18235.17	1.91	29065	38541	18700	18410	18160	17870	17620	18555	18015	106	5430	500	12680	10	1	21208882	3892	73.99	11.21	12	0.67	248.00	1637.00	66000	20230714	-72.20	16320	20231113	12.44	66000	-72.20	20230714	16320	12.44	20231113	132000	-86.10	20230714	16320	12.44	20231113	1.86	N	378340	500	106 억	405476	N	N	1	N	N
7	20231229	111227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18350	230	2	1.27	2596035060	142327	66.49	18160	18450	17990	23550	12690	18120	18235.17	1.91	29065	38541	18700	18410	18160	17870	17620	18555	18015	106	5430	500	12680	10	1	21208882	3892	73.99	11.21	12	0.67	248.00	1637.00	66000	20230714	-72.20	16320	20231113	12.44	66000	-72.20	20230714	16320	12.44	20231113	132000	-86.10	20230714	16320	12.44	20231113	1.86	N	378340	500	106 억	405476	N	N	1	N	N
8	20231229	101240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18350	230	2	1.27	2596035060	142327	66.49	18160	18450	17990	23550	12690	18120	18235.17	1.91	29065	38541	18700	18410	18160	17870	17620	18555	18015	106	5430	500	12680	10	1	21208882	3892	73.99	11.21	12	0.67	248.00	1637.00	66000	20230714	-72.20	16320	20231113	12.44	66000	-72.20	20230714	16320	12.44	20231113	132000	-86.10	20230714	16320	12.44	20231113	1.86	N	378340	500	106 억	405476	N	N	1	N	N
9	20231229	091239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18350	230	2	1.27	2596035060	142327	66.49	18160	18450	17990	23550	12690	18120	18235.17	1.91	29065	38541	18700	18410	18160	17870	17620	18555	18015	106	5430	500	12680	10	1	21208882	3892	73.99	11.21	12	0.67	248.00	1637.00	66000	20230714	-72.20	16320	20231113	12.44	66000	-72.20	20230714	16320	12.44	20231113	132000	-86.10	20230714	16320	12.44	20231113	1.86	N	378340	500	106 억	405476	N	N	1	N	N
10	20231228	161226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18350	230	2	1.27	2535092470	139019	64.95	18160	18450	17990	23550	12690	18120	18235.17	1.77	0	38541	18700	18410	18160	17870	17620	18555	18015	106	5430	500	12680	10	1	21208882	3892	73.99	11.21	12	0.66	248.00	1637.00	66000	20230714	-72.20	16320	20231113	12.44	66000	-72.20	20230714	16320	12.44	20231113	132000	-86.10	20230714	16320	12.44	20231113	1.86	N	378340	500	106 억	376411	N	N	1	N	N
11	20231228	151236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18350	230	2	1.27	2312057820	126856	59.26	18160	18450	17990	23550	12690	18120	18225.85	1.77	0	35731	18700	18410	18160	17870	17620	18555	18015	106	5430	500	12680	10	1	21208882	3892	73.99	11.21	12	0.60	248.00	1637.00	66000	20230714	-72.20	16320	20231113	12.44	66000	-72.20	20230714	16320	12.44	20231113	132000	-86.10	20230714	16320	12.44	20231113	1.86	N	378340	500	106 억	376411	N	N	1	N	N
12	20231228	141231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18370	250	2	1.38	1995375170	109573	51.19	18160	18450	17990	23550	12690	18120	18210.46	1.77	0	29546	18700	18410	18160	17870	17620	18555	18015	106	5430	500	12680	10	1	21208882	3896	74.07	11.22	12	0.52	248.00	1637.00	66000	20230714	-72.17	16320	20231113	12.56	66000	-72.17	20230714	16320	12.56	20231113	132000	-86.08	20230714	16320	12.56	20231113	1.86	N	378340	500	106 억	376411	N	N	1	N	N
13	20231228	131225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18330	210	2	1.16	1641859740	90313	42.19	18160	18370	17990	23550	12690	18120	18179.66	1.77	0	21132	18700	18410	18160	17870	17620	18555	18015	106	5430	500	12680	10	1	21208882	3888	73.91	11.20	12	0.43	248.00	1637.00	66000	20230714	-72.23	16320	20231113	12.32	66000	-72.23	20230714	16320	12.32	20231113	132000	-86.11	20230714	16320	12.32	20231113	1.86	N	378340	500	106 억	376411	N	N	1	N	N
14	20231228	121229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18210	90	2	0.50	1139070110	62823	29.35	18160	18270	17990	23550	12690	18120	18131.42	1.77	0	8509	18700	18410	18160	17870	17620	18555	18015	106	5430	500	12680	10	1	21208882	3862	73.43	11.12	12	0.30	248.00	1637.00	66000	20230714	-72.41	16320	20231113	11.58	66000	-72.41	20230714	16320	11.58	20231113	132000	-86.20	20230714	16320	11.58	20231113	1.86	N	378340	500	106 억	376411	N	N	1	N	N
15	20231228	111233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18160	40	2	0.22	841949530	46490	21.72	18160	18270	17990	23550	12690	18120	18110.34	1.77	0	-315	18700	18410	18160	17870	17620	18555	18015	106	5430	500	12680	10	1	21208882	3852	73.23	11.09	12	0.22	248.00	1637.00	66000	20230714	-72.48	16320	20231113	11.27	66000	-72.48	20230714	16320	11.27	20231113	132000	-86.24	20230714	16320	11.27	20231113	1.86	N	378340	500	106 억	376411	N	N	1	N	N
16	20231228	101228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18140	20	2	0.11	624730820	34520	16.13	18160	18270	17990	23550	12690	18120	18097.65	1.77	0	-4400	18700	18410	18160	17870	17620	18555	18015	106	5430	500	12680	10	1	21208882	3847	73.15	11.08	12	0.16	248.00	1637.00	66000	20230714	-72.52	16320	20231113	11.15	66000	-72.52	20230714	16320	11.15	20231113	132000	-86.26	20230714	16320	11.15	20231113	1.86	N	378340	500	106 억	376411	N	N	1	N	N
17	20231228	091246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18020	-100	5	-0.55	284882420	15758	7.36	18160	18270	17990	23550	12690	18120	18078.59	1.77	0	-8109	18700	18410	18160	17870	17620	18555	18015	106	5430	500	12680	10	1	21208882	3822	72.66	11.01	12	0.07	248.00	1637.00	66000	20230714	-72.70	16320	20231113	10.42	66000	-72.70	20230714	16320	10.42	20231113	132000	-86.35	20230714	16320	10.42	20231113	1.86	N	378340	500	106 억	376411	N	N	1	N	N
18	20231227	161214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18120	250	2	1.40	3742950650	205572	78.82	17910	18450	17910	23200	12510	17870	18208.48	1.56	11000	54322	18770	18320	18040	17590	17310	18180	17450	106	5330	500	12500	10	1	21208882	3843	73.06	11.07	12	0.97	248.00	1637.00	66000	20230714	-72.55	16320	20231113	11.03	66000	-72.55	20230714	16320	11.03	20231113	132000	-86.27	20230714	16320	11.03	20231113	1.88	N	378340	500	106 억	330098	N	N	1	N	N
19	20231227	151232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18150	280	2	1.57	3558601650	195403	74.92	17910	18450	17910	23200	12510	17870	18211.60	1.56	11000	52873	18770	18320	18040	17590	17310	18180	17450	106	5330	500	12500	10	1	21208882	3849	73.19	11.09	12	0.92	248.00	1637.00	66000	20230714	-72.50	16320	20231113	11.21	66000	-72.50	20230714	16320	11.21	20231113	132000	-86.25	20230714	16320	11.21	20231113	1.88	N	378340	500	106 억	330098	N	N	0	N	N
20	20231227	141224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18150	280	2	1.57	3263418780	179128	68.68	17910	18450	17910	23200	12510	17870	18218.36	1.56	11000	53783	18770	18320	18040	17590	17310	18180	17450	106	5330	500	12500	10	1	21208882	3849	73.19	11.09	12	0.84	248.00	1637.00	66000	20230714	-72.50	16320	20231113	11.21	66000	-72.50	20230714	16320	11.21	20231113	132000	-86.25	20230714	16320	11.21	20231113	1.88	N	378340	500	106 억	330098	N	N	0	N	N
21	20231227	131217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18170	300	2	1.68	2997007020	164440	63.05	17910	18450	17910	23200	12510	17870	18225.54	1.56	11000	56807	18770	18320	18040	17590	17310	18180	17450	106	5330	500	12500	10	1	21208882	3854	73.27	11.10	12	0.78	248.00	1637.00	66000	20230714	-72.47	16320	20231113	11.34	66000	-72.47	20230714	16320	11.34	20231113	132000	-86.23	20230714	16320	11.34	20231113	1.88	N	378340	500	106 억	330098	N	N	0	N	N
22	20231227	121217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18280	410	2	2.29	2719027540	149188	57.20	17910	18450	17910	23200	12510	17870	18225.51	1.56	11000	56153	18770	18320	18040	17590	17310	18180	17450	106	5330	500	12500	10	1	21208882	3877	73.71	11.17	12	0.70	248.00	1637.00	66000	20230714	-72.30	16320	20231113	12.01	66000	-72.30	20230714	16320	12.01	20231113	132000	-86.15	20230714	16320	12.01	20231113	1.88	N	378340	500	106 억	330098	N	N	0	N	N
23	20231227	111229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	380	2	2.13	2087597620	114630	43.95	17910	18450	17910	23200	12510	17870	18211.62	1.56	11000	37518	18770	18320	18040	17590	17310	18180	17450	106	5330	500	12500	10	1	21208882	3871	73.59	11.15	12	0.54	248.00	1637.00	66000	20230714	-72.35	16320	20231113	11.83	66000	-72.35	20230714	16320	11.83	20231113	132000	-86.17	20230714	16320	11.83	20231113	1.88	N	378340	500	106 억	330098	N	N	0	N	N
24	20231227	101226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18110	240	2	1.34	1581236830	86805	33.28	17910	18450	17910	23200	12510	17870	18215.96	1.56	11000	29757	18770	18320	18040	17590	17310	18180	17450	106	5330	500	12500	10	1	21208882	3841	73.02	11.06	12	0.41	248.00	1637.00	66000	20230714	-72.56	16320	20231113	10.97	66000	-72.56	20230714	16320	10.97	20231113	132000	-86.28	20230714	16320	10.97	20231113	1.88	N	378340	500	106 억	330098	N	N	0	N	N
25	20231227	091229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18360	490	2	2.74	816708910	44795	17.18	17910	18450	17910	23200	12510	17870	18232.14	1.56	11000	21291	18770	18320	18040	17590	17310	18180	17450	106	5330	500	12500	10	1	21208882	3894	74.03	11.22	12	0.21	248.00	1637.00	66000	20230714	-72.18	16320	20231113	12.50	66000	-72.18	20230714	16320	12.50	20231113	132000	-86.09	20230714	16320	12.50	20231113	1.88	N	378340	500	106 억	330098	N	N	0	N	N
26	20231226	161227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17870	-250	5	-1.38	4637166570	254839	133.30	18240	18490	17760	23550	12690	18120	18197.23	1.69	14000	-27294	18640	18380	18220	17960	17800	18300	17880	106	5430	500	12680	10	1	21208882	3790	72.06	10.92	12	1.20	248.00	1637.00	66000	20230714	-72.92	16320	20231113	9.50	66000	-72.92	20230714	16320	9.50	20231113	132000	-86.46	20230714	16320	9.50	20231113	1.84	N	378340	500	106 억	358488	N	N	0	N	N
27	20231226	151226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17890	-230	5	-1.27	4412274960	242254	126.72	18240	18490	17760	23550	12690	18120	18213.80	1.69	14000	-26449	18640	18380	18220	17960	17800	18300	17880	106	5430	500	12680	10	1	21208882	3794	72.14	10.93	12	1.14	248.00	1637.00	66000	20230714	-72.89	16320	20231113	9.62	66000	-72.89	20230714	16320	9.62	20231113	132000	-86.45	20230714	16320	9.62	20231113	1.84	N	378340	500	106 억	358488	N	N	0	N	N
28	20231226	141229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18140	20	2	0.11	3351944930	183367	95.92	18240	18490	18110	23550	12690	18120	18280.84	1.69	14000	-11009	18640	18380	18220	17960	17800	18300	17880	106	5430	500	12680	10	1	21208882	3847	73.15	11.08	12	0.86	248.00	1637.00	66000	20230714	-72.52	16320	20231113	11.15	66000	-72.52	20230714	16320	11.15	20231113	132000	-86.26	20230714	16320	11.15	20231113	1.84	N	378340	500	106 억	358488	N	N	0	N	N
29	20231226	131228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18140	20	2	0.11	3148328990	172140	90.05	18240	18490	18110	23550	12690	18120	18290.32	1.69	14000	-9944	18640	18380	18220	17960	17800	18300	17880	106	5430	500	12680	10	1	21208882	3847	73.15	11.08	12	0.81	248.00	1637.00	66000	20230714	-72.52	16320	20231113	11.15	66000	-72.52	20230714	16320	11.15	20231113	132000	-86.26	20230714	16320	11.15	20231113	1.84	N	378340	500	106 억	358488	N	N	0	N	N
30	20231226	121227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18130	10	2	0.06	2858080710	156159	81.69	18240	18490	18110	23550	12690	18120	18303.53	1.69	14000	-7299	18640	18380	18220	17960	17800	18300	17880	106	5430	500	12680	10	1	21208882	3845	73.10	11.08	12	0.74	248.00	1637.00	66000	20230714	-72.53	16320	20231113	11.09	66000	-72.53	20230714	16320	11.09	20231113	132000	-86.27	20230714	16320	11.09	20231113	1.84	N	378340	500	106 억	358488	N	N	0	N	N
31	20231226	111233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18200	80	2	0.44	2461709500	134351	70.28	18240	18490	18110	23550	12690	18120	18324.46	1.69	14000	-4660	18640	18380	18220	17960	17800	18300	17880	106	5430	500	12680	10	1	21208882	3860	73.39	11.12	12	0.63	248.00	1637.00	66000	20230714	-72.42	16320	20231113	11.52	66000	-72.42	20230714	16320	11.52	20231113	132000	-86.21	20230714	16320	11.52	20231113	1.84	N	378340	500	106 억	358488	N	N	0	N	N
32	20231226	101224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18260	140	2	0.77	1881299470	102470	53.60	18240	18490	18150	23550	12690	18120	18361.83	1.69	14000	12838	18640	18380	18220	17960	17800	18300	17880	106	5430	500	12680	10	1	21208882	3873	73.63	11.15	12	0.48	248.00	1637.00	66000	20230714	-72.33	16320	20231113	11.89	66000	-72.33	20230714	16320	11.89	20231113	132000	-86.17	20230714	16320	11.89	20231113	1.84	N	378340	500	106 억	358488	N	N	0	N	N
33	20231226	091227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18420	300	2	1.66	1039073480	56511	29.56	18240	18490	18240	23550	12690	18120	18391.82	1.69	14000	19160	18640	18380	18220	17960	17800	18300	17880	106	5430	500	12680	10	1	21208882	3907	74.27	11.25	12	0.27	248.00	1637.00	66000	20230714	-72.09	16320	20231113	12.87	66000	-72.09	20230714	16320	12.87	20231113	132000	-86.05	20230714	16320	12.87	20231113	1.84	N	378340	500	106 억	358488	N	N	0	N	N
34	20231222	161207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18120	-210	5	-1.15	3460554490	189417	67.01	18400	18480	18060	23800	12840	18330	18270.01	1.68	18000	-1574	19350	18840	18580	18070	17810	18710	17940	106	5470	500	12830	10	1	21208882	3843	73.06	11.07	12	0.89	248.00	1637.00	66000	20230714	-72.55	16320	20231113	11.03	66000	-72.55	20230714	16320	11.03	20231113	132000	-86.27	20230714	16320	11.03	20231113	1.87	N	378340	500	106 억	357162	N	N	0	N	N
35	20231222	151203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18090	-240	5	-1.31	3312673150	181245	64.12	18400	18480	18070	23800	12840	18330	18277.32	1.68	18000	-1421	19350	18840	18580	18070	17810	18710	17940	106	5470	500	12830	10	1	21208882	3837	72.94	11.05	12	0.85	248.00	1637.00	66000	20230714	-72.59	16320	20231113	10.85	66000	-72.59	20230714	16320	10.85	20231113	132000	-86.30	20230714	16320	10.85	20231113	1.87	N	378340	500	106 억	357162	N	N	0	N	N
36	20231222	141204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18130	-200	5	-1.09	2793704890	152605	53.99	18400	18480	18110	23800	12840	18330	18306.77	1.68	18000	-2169	19350	18840	18580	18070	17810	18710	17940	106	5470	500	12830	10	1	21208882	3845	73.10	11.08	12	0.72	248.00	1637.00	66000	20230714	-72.53	16320	20231113	11.09	66000	-72.53	20230714	16320	11.09	20231113	132000	-86.27	20230714	16320	11.09	20231113	1.87	N	378340	500	106 억	357162	N	N	0	N	N
37	20231222	131202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18300	-30	5	-0.16	2174087720	118613	41.96	18400	18480	18280	23800	12840	18330	18329.25	1.68	18000	4700	19350	18840	18580	18070	17810	18710	17940	106	5470	500	12830	10	1	21208882	3881	73.79	11.18	12	0.56	248.00	1637.00	66000	20230714	-72.27	16320	20231113	12.13	66000	-72.27	20230714	16320	12.13	20231113	132000	-86.14	20230714	16320	12.13	20231113	1.87	N	378340	500	106 억	357162	N	N	0	N	N
38	20231222	121204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18310	-20	5	-0.11	1790660690	97667	34.55	18400	18480	18280	23800	12840	18330	18334.35	1.68	18000	6839	19350	18840	18580	18070	17810	18710	17940	106	5470	500	12830	10	1	21208882	3883	73.83	11.19	12	0.46	248.00	1637.00	66000	20230714	-72.26	16320	20231113	12.19	66000	-72.26	20230714	16320	12.19	20231113	132000	-86.13	20230714	16320	12.19	20231113	1.87	N	378340	500	106 억	357162	N	N	0	N	N
39	20231222	111201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18340	10	2	0.05	1595754070	87024	30.79	18400	18480	18280	23800	12840	18330	18336.94	1.68	18000	8754	19350	18840	18580	18070	17810	18710	17940	106	5470	500	12830	10	1	21208882	3890	73.95	11.20	12	0.41	248.00	1637.00	66000	20230714	-72.21	16320	20231113	12.38	66000	-72.21	20230714	16320	12.38	20231113	132000	-86.11	20230714	16320	12.38	20231113	1.87	N	378340	500	106 억	357162	N	N	0	N	N
40	20231222	101157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18370	40	2	0.22	1290853200	70373	24.90	18400	18480	18280	23800	12840	18330	18343.02	1.68	18000	9245	19350	18840	18580	18070	17810	18710	17940	106	5470	500	12830	10	1	21208882	3896	74.07	11.22	12	0.33	248.00	1637.00	66000	20230714	-72.17	16320	20231113	12.56	66000	-72.17	20230714	16320	12.56	20231113	132000	-86.08	20230714	16320	12.56	20231113	1.87	N	378340	500	106 억	357162	N	N	0	N	N
41	20231222	091203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18330	0	3	0.00	490675830	26721	9.45	18400	18480	18300	23800	12840	18330	18362.93	1.68	18000	2223	19350	18840	18580	18070	17810	18710	17940	106	5470	500	12830	10	1	21208882	3888	73.91	11.20	12	0.13	248.00	1637.00	66000	20230714	-72.23	16320	20231113	12.32	66000	-72.23	20230714	16320	12.32	20231113	132000	-86.11	20230714	16320	12.32	20231113	1.87	N	378340	500	106 억	357162	N	N	0	N	N
42	20231221	161153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18330	-430	5	-2.29	5212859940	279843	73.13	18700	19090	18320	24350	13140	18760	18628.75	1.90	7000	-36206	19333	19046	18663	18376	17993	19190	18520	106	5590	500	13130	10	1	21208882	3888	73.91	11.20	12	1.32	248.00	1637.00	66000	20230714	-72.23	16320	20231113	12.32	66000	-72.23	20230714	16320	12.32	20231113	132000	-86.11	20230714	16320	12.32	20231113	1.85	N	378340	500	106 억	403152	N	N	0	N	N
43	20231221	151159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18330	-430	5	-2.29	4946277350	265299	69.33	18700	19090	18320	24350	13140	18760	18644.06	1.90	7000	-34611	19333	19046	18663	18376	17993	19190	18520	106	5590	500	13130	10	1	21208882	3888	73.91	11.20	12	1.25	248.00	1637.00	66000	20230714	-72.23	16320	20231113	12.32	66000	-72.23	20230714	16320	12.32	20231113	132000	-86.11	20230714	16320	12.32	20231113	1.85	N	378340	500	106 억	403152	N	N	0	N	N
44	20231221	141154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18430	-330	5	-1.76	4477540600	239798	62.67	18700	19090	18340	24350	13140	18760	18672.05	1.90	7000	-27233	19333	19046	18663	18376	17993	19190	18520	106	5590	500	13130	10	1	21208882	3909	74.31	11.26	12	1.13	248.00	1637.00	66000	20230714	-72.08	16320	20231113	12.93	66000	-72.08	20230714	16320	12.93	20231113	132000	-86.04	20230714	16320	12.93	20231113	1.85	N	378340	500	106 억	403152	N	N	0	N	N
45	20231221	131152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18400	-360	5	-1.92	4026544070	215295	56.26	18700	19090	18340	24350	13140	18760	18702.39	1.90	7000	-23965	19333	19046	18663	18376	17993	19190	18520	106	5590	500	13130	10	1	21208882	3902	74.19	11.24	12	1.02	248.00	1637.00	66000	20230714	-72.12	16320	20231113	12.75	66000	-72.12	20230714	16320	12.75	20231113	132000	-86.06	20230714	16320	12.75	20231113	1.85	N	378340	500	106 억	403152	N	N	0	N	N
46	20231221	121200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18630	-130	5	-0.69	3203493440	170781	44.63	18700	19090	18500	24350	13140	18760	18757.90	1.90	7000	-12543	19333	19046	18663	18376	17993	19190	18520	106	5590	500	13130	10	1	21208882	3951	75.12	11.38	12	0.81	248.00	1637.00	66000	20230714	-71.77	16320	20231113	14.15	66000	-71.77	20230714	16320	14.15	20231113	132000	-85.89	20230714	16320	14.15	20231113	1.85	N	378340	500	106 억	403152	N	N	0	N	N
47	20231221	111200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18610	-150	5	-0.80	2899264560	154453	40.36	18700	19090	18500	24350	13140	18760	18771.19	1.90	7000	-14164	19333	19046	18663	18376	17993	19190	18520	106	5590	500	13130	10	1	21208882	3947	75.04	11.37	12	0.73	248.00	1637.00	66000	20230714	-71.80	16320	20231113	14.03	66000	-71.80	20230714	16320	14.03	20231113	132000	-85.90	20230714	16320	14.03	20231113	1.85	N	378340	500	106 억	403152	N	N	0	N	N
48	20231221	101154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18970	210	2	1.12	1532851920	81872	21.40	18700	19000	18500	24350	13140	18760	18722.44	1.90	7000	-1071	19333	19046	18663	18376	17993	19190	18520	106	5590	500	13130	10	1	21208882	4023	76.49	11.59	12	0.39	248.00	1637.00	66000	20230714	-71.26	16320	20231113	16.24	66000	-71.26	20230714	16320	16.24	20231113	132000	-85.63	20230714	16320	16.24	20231113	1.85	N	378340	500	106 억	403152	N	N	0	N	N
49	20231221	091156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18610	-150	5	-0.80	496873350	26692	6.98	18700	18730	18500	24350	13140	18760	18613.83	1.90	7000	708	19333	19046	18663	18376	17993	19190	18520	106	5590	500	13130	10	1	21208882	3947	75.04	11.37	12	0.13	248.00	1637.00	66000	20230714	-71.80	16320	20231113	14.03	66000	-71.80	20230714	16320	14.03	20231113	132000	-85.90	20230714	16320	14.03	20231113	1.85	N	378340	500	106 억	403152	N	N	0	N	N
50	20231220	161200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18760	490	2	2.68	7130675470	380333	224.81	18430	18950	18280	23750	12790	18270	18748.50	2.00	0	1354	18696	18482	18266	18052	17836	18375	17945	106	5480	500	12780	10	1	21208882	3979	75.65	11.46	12	1.79	248.00	1637.00	66000	20230714	-71.58	16320	20231113	14.95	66000	-71.58	20230714	16320	14.95	20231113	132000	-85.79	20230714	16320	14.95	20231113	1.94	N	378340	500	106 억	424417	N	N	0	N	N
51	20231220	151256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18760	490	2	2.68	6970957910	371817	219.78	18430	18950	18280	23750	12790	18270	18748.36	2.00	0	2134	18696	18482	18266	18052	17836	18375	17945	106	5480	500	12780	10	1	21208882	3979	75.65	11.46	12	1.75	248.00	1637.00	66000	20230714	-71.58	16320	20231113	14.95	66000	-71.58	20230714	16320	14.95	20231113	132000	-85.79	20230714	16320	14.95	20231113	1.94	N	378340	500	106 억	424417	N	N	0	N	N
52	20231220	141321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18810	540	2	2.96	6326331060	337426	199.45	18430	18950	18280	23750	12790	18270	18748.80	2.00	0	-632	18696	18482	18266	18052	17836	18375	17945	106	5480	500	12780	10	1	21208882	3989	75.85	11.49	12	1.59	248.00	1637.00	66000	20230714	-71.50	16320	20231113	15.26	66000	-71.50	20230714	16320	15.26	20231113	132000	-85.75	20230714	16320	15.26	20231113	1.94	N	378340	500	106 억	424417	N	N	0	N	N
53	20231220	131306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18790	520	2	2.85	5748636650	306709	181.30	18430	18950	18280	23750	12790	18270	18742.97	2.00	0	-2733	18696	18482	18266	18052	17836	18375	17945	106	5480	500	12780	10	1	21208882	3985	75.77	11.48	12	1.45	248.00	1637.00	66000	20230714	-71.53	16320	20231113	15.13	66000	-71.53	20230714	16320	15.13	20231113	132000	-85.77	20230714	16320	15.13	20231113	1.94	N	378340	500	106 억	424417	N	N	0	N	N
54	20231220	121153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18860	590	2	3.23	4872420440	259944	153.65	18430	18950	18280	23750	12790	18270	18744.12	2.00	0	2806	18696	18482	18266	18052	17836	18375	17945	106	5480	500	12780	10	1	21208882	4000	76.05	11.52	12	1.23	248.00	1637.00	66000	20230714	-71.42	16320	20231113	15.56	66000	-71.42	20230714	16320	15.56	20231113	132000	-85.71	20230714	16320	15.56	20231113	1.94	N	378340	500	106 억	424417	N	N	0	N	N
55	20231220	111156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18860	590	2	3.23	3868633500	206718	122.19	18430	18950	18280	23750	12790	18270	18714.55	2.00	0	-4008	18696	18482	18266	18052	17836	18375	17945	106	5480	500	12780	10	1	21208882	4000	76.05	11.52	12	0.97	248.00	1637.00	66000	20230714	-71.42	16320	20231113	15.56	66000	-71.42	20230714	16320	15.56	20231113	132000	-85.71	20230714	16320	15.56	20231113	1.94	N	378340	500	106 억	424417	N	N	0	N	N
56	20231220	101158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18770	500	2	2.74	2978647550	159371	94.20	18430	18950	18280	23750	12790	18270	18690.02	2.00	0	-11186	18696	18482	18266	18052	17836	18375	17945	106	5480	500	12780	10	1	21208882	3981	75.69	11.47	12	0.75	248.00	1637.00	66000	20230714	-71.56	16320	20231113	15.01	66000	-71.56	20230714	16320	15.01	20231113	132000	-85.78	20230714	16320	15.01	20231113	1.94	N	378340	500	106 억	424417	N	N	0	N	N
57	20231220	091155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18310	40	2	0.22	197888360	10787	6.38	18430	18440	18280	23750	12790	18270	18345.08	2.00	0	-1465	18696	18482	18266	18052	17836	18375	17945	106	5480	500	12780	10	1	21208882	3883	73.83	11.19	12	0.05	248.00	1637.00	66000	20230714	-72.26	16320	20231113	12.19	66000	-72.26	20230714	16320	12.19	20231113	132000	-86.13	20230714	16320	12.19	20231113	1.94	N	378340	500	106 억	424417	N	N	0	N	N
58	20231219	161153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18270	-210	5	-1.14	3062446520	168306	32.16	18410	18480	18050	24000	12940	18480	18195.55	2.01	8500	4558	19333	18906	18113	17686	16893	19120	17900	106	5520	500	12930	10	1	21208882	3875	73.67	11.16	12	0.79	248.00	1637.00	66000	20230714	-72.32	16320	20231113	11.95	66000	-72.32	20230714	16320	11.95	20231113	132000	-86.16	20230714	16320	11.95	20231113	1.98	N	378340	500	106 억	426761	N	N	0	N	N
59	20231219	151157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18220	-260	5	-1.41	2940624640	161622	30.88	18410	18480	18050	24000	12940	18480	18194.42	2.01	8500	4405	19333	18906	18113	17686	16893	19120	17900	106	5520	500	12930	10	1	21208882	3864	73.47	11.13	12	0.76	248.00	1637.00	66000	20230714	-72.39	16320	20231113	11.64	66000	-72.39	20230714	16320	11.64	20231113	132000	-86.20	20230714	16320	11.64	20231113	1.98	N	378340	500	106 억	426761	N	N	0	N	N
60	20231219	141152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18290	-190	5	-1.03	2582237180	141928	27.12	18410	18480	18050	24000	12940	18480	18193.95	2.01	8500	1655	19333	18906	18113	17686	16893	19120	17900	106	5520	500	12930	10	1	21208882	3879	73.75	11.17	12	0.67	248.00	1637.00	66000	20230714	-72.29	16320	20231113	12.07	66000	-72.29	20230714	16320	12.07	20231113	132000	-86.14	20230714	16320	12.07	20231113	1.98	N	378340	500	106 억	426761	N	N	0	N	N
61	20231219	131159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18200	-280	5	-1.52	2282318580	125504	23.98	18410	18480	18050	24000	12940	18480	18185.18	2.01	8500	-117	19333	18906	18113	17686	16893	19120	17900	106	5520	500	12930	10	1	21208882	3860	73.39	11.12	12	0.59	248.00	1637.00	66000	20230714	-72.42	16320	20231113	11.52	66000	-72.42	20230714	16320	11.52	20231113	132000	-86.21	20230714	16320	11.52	20231113	1.98	N	378340	500	106 억	426761	N	N	0	N	N
62	20231219	121200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18200	-280	5	-1.52	1854226270	101964	19.48	18410	18480	18050	24000	12940	18480	18185.05	2.01	8500	-4965	19333	18906	18113	17686	16893	19120	17900	106	5520	500	12930	10	1	21208882	3860	73.39	11.12	12	0.48	248.00	1637.00	66000	20230714	-72.42	16320	20231113	11.52	66000	-72.42	20230714	16320	11.52	20231113	132000	-86.21	20230714	16320	11.52	20231113	1.98	N	378340	500	106 억	426761	N	N	0	N	N
63	20231219	111156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18210	-270	5	-1.46	1549697950	85215	16.28	18410	18480	18050	24000	12940	18480	18185.67	2.01	8500	-4664	19333	18906	18113	17686	16893	19120	17900	106	5520	500	12930	10	1	21208882	3862	73.43	11.12	12	0.40	248.00	1637.00	66000	20230714	-72.41	16320	20231113	11.58	66000	-72.41	20230714	16320	11.58	20231113	132000	-86.20	20230714	16320	11.58	20231113	1.98	N	378340	500	106 억	426761	N	N	0	N	N
64	20231219	101152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18210	-270	5	-1.46	1281420740	70484	13.47	18410	18480	18050	24000	12940	18480	18180.22	2.01	8500	-43	19333	18906	18113	17686	16893	19120	17900	106	5520	500	12930	10	1	21208882	3862	73.43	11.12	12	0.33	248.00	1637.00	66000	20230714	-72.41	16320	20231113	11.58	66000	-72.41	20230714	16320	11.58	20231113	132000	-86.20	20230714	16320	11.58	20231113	1.98	N	378340	500	106 억	426761	N	N	0	N	N
65	20231219	091151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18210	-270	5	-1.46	623395850	34234	6.54	18410	18480	18070	24000	12940	18480	18209.69	2.01	8500	-2284	19333	18906	18113	17686	16893	19120	17900	106	5520	500	12930	10	1	21208882	3862	73.43	11.12	12	0.16	248.00	1637.00	66000	20230714	-72.41	16320	20231113	11.58	66000	-72.41	20230714	16320	11.58	20231113	132000	-86.20	20230714	16320	11.58	20231113	1.98	N	378340	500	106 억	426761	N	N	0	N	N
66	20231218	161149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18480	1170	2	6.76	9444631260	520557	232.92	17410	18540	17320	22500	12120	17310	18143.16	1.44	8000	112200	17850	17580	17370	17100	16890	17715	17235	106	5190	500	12110	10	1	21208882	3919	74.52	11.29	12	2.45	248.00	1637.00	66000	20230714	-72.00	16320	20231113	13.24	66000	-72.00	20230714	16320	13.24	20231113	132000	-86.00	20230714	16320	13.24	20231113	1.91	N	378340	500	106 억	305704	N	N	58	N	N
67	20231218	151152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18480	1170	2	6.76	9151120170	504673	225.81	17410	18540	17320	22500	12120	17310	18132.77	1.44	8000	110792	17850	17580	17370	17100	16890	17715	17235	106	5190	500	12110	10	1	21208882	3919	74.52	11.29	12	2.38	248.00	1637.00	66000	20230714	-72.00	16320	20231113	13.24	66000	-72.00	20230714	16320	13.24	20231113	132000	-86.00	20230714	16320	13.24	20231113	1.91	N	378340	500	106 억	305704	N	N	58	N	N
68	20231218	141155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18190	880	2	5.08	7563052670	418368	187.19	17410	18430	17320	22500	12120	17310	18077.51	1.44	8000	93541	17850	17580	17370	17100	16890	17715	17235	106	5190	500	12110	10	1	21208882	3858	73.35	11.11	12	1.97	248.00	1637.00	66000	20230714	-72.44	16320	20231113	11.46	66000	-72.44	20230714	16320	11.46	20231113	132000	-86.22	20230714	16320	11.46	20231113	1.91	N	378340	500	106 억	305704	N	N	58	N	N
69	20231218	131146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18180	870	2	5.03	7112302060	393573	176.10	17410	18430	17320	22500	12120	17310	18071.11	1.44	8000	90123	17850	17580	17370	17100	16890	17715	17235	106	5190	500	12110	10	1	21208882	3856	73.31	11.11	12	1.86	248.00	1637.00	66000	20230714	-72.45	16320	20231113	11.40	66000	-72.45	20230714	16320	11.40	20231113	132000	-86.23	20230714	16320	11.40	20231113	1.91	N	378340	500	106 억	305704	N	N	58	N	N
70	20231218	121142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	940	2	5.43	6635621570	367426	164.40	17410	18430	17320	22500	12120	17310	18059.75	1.44	8000	83534	17850	17580	17370	17100	16890	17715	17235	106	5190	500	12110	10	1	21208882	3871	73.59	11.15	12	1.73	248.00	1637.00	66000	20230714	-72.35	16320	20231113	11.83	66000	-72.35	20230714	16320	11.83	20231113	132000	-86.17	20230714	16320	11.83	20231113	1.91	N	378340	500	106 억	305704	N	N	58	N	N
71	20231218	111144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18270	960	2	5.55	5501763740	305635	136.75	17410	18350	17320	22500	12120	17310	18001.09	1.44	8000	71307	17850	17580	17370	17100	16890	17715	17235	106	5190	500	12110	10	1	21208882	3875	73.67	11.16	12	1.44	248.00	1637.00	66000	20230714	-72.32	16320	20231113	11.95	66000	-72.32	20230714	16320	11.95	20231113	132000	-86.16	20230714	16320	11.95	20231113	1.91	N	378340	500	106 억	305704	N	N	58	N	N
72	20231218	101142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18030	720	2	4.16	3971538390	221416	99.07	17410	18290	17320	22500	12120	17310	17937.00	1.44	8000	49739	17850	17580	17370	17100	16890	17715	17235	106	5190	500	12110	10	1	21208882	3824	72.70	11.01	12	1.04	248.00	1637.00	66000	20230714	-72.68	16320	20231113	10.48	66000	-72.68	20230714	16320	10.48	20231113	132000	-86.34	20230714	16320	10.48	20231113	1.91	N	378340	500	106 억	305704	N	N	58	N	N
73	20231218	091140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17470	160	2	0.92	173290640	9948	4.45	17410	17520	17320	22500	12120	17310	17419.65	1.44	8000	3047	17850	17580	17370	17100	16890	17715	17235	106	5190	500	12110	10	1	21208882	3705	70.44	10.67	12	0.05	248.00	1637.00	66000	20230714	-73.53	16320	20231113	7.05	66000	-73.53	20230714	16320	7.05	20231113	132000	-86.77	20230714	16320	7.05	20231113	1.91	N	378340	500	106 억	305704	N	N	58	N	N
74	20231215	161144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17310	250	2	1.47	3861232590	222237	135.78	17170	17640	17160	22150	11950	17060	17374.42	1.44	11100	26058	17353	17206	17103	16956	16853	17155	16905	106	5090	500	11940	10	1	21208882	3671	69.80	10.57	12	1.05	248.00	1637.00	66000	20230714	-73.77	16320	20231113	6.07	66000	-73.77	20230714	16320	6.07	20231113	132000	-86.89	20230714	16320	6.07	20231113	1.89	N	378340	500	106 억	305070	N	N	58	N	N
75	20231215	151148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17320	260	2	1.52	3740200850	215246	131.50	17170	17640	17160	22150	11950	17060	17376.40	1.44	11100	23990	17353	17206	17103	16956	16853	17155	16905	106	5090	500	11940	10	1	21208882	3673	69.84	10.58	12	1.01	248.00	1637.00	66000	20230714	-73.76	16320	20231113	6.13	66000	-73.76	20230714	16320	6.13	20231113	132000	-86.88	20230714	16320	6.13	20231113	1.89	N	378340	500	106 억	305070	N	N	0	N	N
76	20231215	141146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17180	120	2	0.70	3347847620	192494	117.60	17170	17640	17170	22150	11950	17060	17391.96	1.44	11100	17369	17353	17206	17103	16956	16853	17155	16905	106	5090	500	11940	10	1	21208882	3644	69.27	10.49	12	0.91	248.00	1637.00	66000	20230714	-73.97	16320	20231113	5.27	66000	-73.97	20230714	16320	5.27	20231113	132000	-86.98	20230714	16320	5.27	20231113	1.89	N	378340	500	106 억	305070	N	N	0	N	N
77	20231215	131140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17190	130	2	0.76	3042289610	174727	106.75	17170	17640	17170	22150	11950	17060	17411.67	1.44	11100	20456	17353	17206	17103	16956	16853	17155	16905	106	5090	500	11940	10	1	21208882	3646	69.31	10.50	12	0.82	248.00	1637.00	66000	20230714	-73.95	16320	20231113	5.33	66000	-73.95	20230714	16320	5.33	20231113	132000	-86.98	20230714	16320	5.33	20231113	1.89	N	378340	500	106 억	305070	N	N	0	N	N
78	20231215	121141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17330	270	2	1.58	2414239920	138383	84.55	17170	17640	17170	22150	11950	17060	17446.07	1.44	11100	26247	17353	17206	17103	16956	16853	17155	16905	106	5090	500	11940	10	1	21208882	3675	69.88	10.59	12	0.65	248.00	1637.00	66000	20230714	-73.74	16320	20231113	6.19	66000	-73.74	20230714	16320	6.19	20231113	132000	-86.87	20230714	16320	6.19	20231113	1.89	N	378340	500	106 억	305070	N	N	0	N	N
79	20231215	111135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17400	340	2	1.99	2083334510	119319	72.90	17170	17640	17170	22150	11950	17060	17460.21	1.44	11100	31947	17353	17206	17103	16956	16853	17155	16905	106	5090	500	11940	10	1	21208882	3690	70.16	10.63	12	0.56	248.00	1637.00	66000	20230714	-73.64	16320	20231113	6.62	66000	-73.64	20230714	16320	6.62	20231113	132000	-86.82	20230714	16320	6.62	20231113	1.89	N	378340	500	106 억	305070	N	N	0	N	N
80	20231215	101141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17540	480	2	2.81	1684785600	96464	58.93	17170	17640	17170	22150	11950	17060	17465.43	1.44	11100	32581	17353	17206	17103	16956	16853	17155	16905	106	5090	500	11940	10	1	21208882	3720	70.73	10.71	12	0.45	248.00	1637.00	66000	20230714	-73.42	16320	20231113	7.48	66000	-73.42	20230714	16320	7.48	20231113	132000	-86.71	20230714	16320	7.48	20231113	1.89	N	378340	500	106 억	305070	N	N	0	N	N
81	20231215	091145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17360	300	2	1.76	396232560	22906	13.99	17170	17420	17170	22150	11950	17060	17298.20	1.44	11100	9663	17353	17206	17103	16956	16853	17155	16905	106	5090	500	11940	10	1	21208882	3682	70.00	10.60	12	0.11	248.00	1637.00	66000	20230714	-73.70	16320	20231113	6.37	66000	-73.70	20230714	16320	6.37	20231113	132000	-86.85	20230714	16320	6.37	20231113	1.89	N	378340	500	106 억	305070	N	N	0	N	N
82	20231214	161136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17060	10	2	0.06	2714644170	158922	81.17	17170	17250	17000	22150	11940	17050	17081.63	1.48	7000	3383	17810	17430	17230	16850	16650	17330	16750	106	5100	500	11930	10	1	21208882	3618	68.79	10.42	12	0.75	248.00	1637.00	66000	20230714	-74.15	16320	20231113	4.53	66000	-74.15	20230714	16320	4.53	20231113	132000	-87.08	20230714	16320	4.53	20231113	1.87	N	378340	500	106 억	314587	N	N	0	N	N
83	20231214	151215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17060	10	2	0.06	2601515930	152289	77.79	17170	17250	17000	22150	11940	17050	17082.76	1.48	7000	3256	17810	17430	17230	16850	16650	17330	16750	106	5100	500	11930	10	1	21208882	3618	68.79	10.42	12	0.72	248.00	1637.00	66000	20230714	-74.15	16320	20231113	4.53	66000	-74.15	20230714	16320	4.53	20231113	132000	-87.08	20230714	16320	4.53	20231113	1.87	N	378340	500	106 억	314587	N	N	0	N	N
84	20231214	141143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17060	10	2	0.06	2269176810	132795	67.83	17170	17250	17000	22150	11940	17050	17087.82	1.48	7000	3176	17810	17430	17230	16850	16650	17330	16750	106	5100	500	11930	10	1	21208882	3618	68.79	10.42	12	0.63	248.00	1637.00	66000	20230714	-74.15	16320	20231113	4.53	66000	-74.15	20230714	16320	4.53	20231113	132000	-87.08	20230714	16320	4.53	20231113	1.87	N	378340	500	106 억	314587	N	N	0	N	N
85	20231214	131213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17080	30	2	0.18	2059886770	120531	61.56	17170	17250	17000	22150	11940	17050	17090.10	1.48	7000	3501	17810	17430	17230	16850	16650	17330	16750	106	5100	500	11930	10	1	21208882	3622	68.87	10.43	12	0.57	248.00	1637.00	66000	20230714	-74.12	16320	20231113	4.66	66000	-74.12	20230714	16320	4.66	20231113	132000	-87.06	20230714	16320	4.66	20231113	1.87	N	378340	500	106 억	314587	N	N	0	N	N
86	20231214	121235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17050	0	3	0.00	1961787210	114778	58.63	17170	17250	17000	22150	11940	17050	17092.01	1.48	7000	3510	17810	17430	17230	16850	16650	17330	16750	106	5100	500	11930	10	1	21208882	3616	68.75	10.42	12	0.54	248.00	1637.00	66000	20230714	-74.17	16320	20231113	4.47	66000	-74.17	20230714	16320	4.47	20231113	132000	-87.08	20230714	16320	4.47	20231113	1.87	N	378340	500	106 억	314587	N	N	0	N	N
87	20231214	111209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17100	50	2	0.29	1749329290	102341	52.27	17170	17250	17000	22150	11940	17050	17093.14	1.48	7000	4116	17810	17430	17230	16850	16650	17330	16750	106	5100	500	11930	10	1	21208882	3627	68.95	10.45	12	0.48	248.00	1637.00	66000	20230714	-74.09	16320	20231113	4.78	66000	-74.09	20230714	16320	4.78	20231113	132000	-87.05	20230714	16320	4.78	20231113	1.87	N	378340	500	106 억	314587	N	N	0	N	N
88	20231214	101126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17020	-30	5	-0.18	1506404370	88087	44.99	17170	17250	17000	22150	11940	17050	17101.32	1.48	7000	3287	17810	17430	17230	16850	16650	17330	16750	106	5100	500	11930	10	1	21208882	3610	68.63	10.40	12	0.42	248.00	1637.00	66000	20230714	-74.21	16320	20231113	4.29	66000	-74.21	20230714	16320	4.29	20231113	132000	-87.11	20230714	16320	4.29	20231113	1.87	N	378340	500	106 억	314587	N	N	0	N	N
89	20231214	091106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17120	70	2	0.41	328729490	19165	9.79	17170	17250	17100	22150	11940	17050	17152.60	1.48	7000	3466	17810	17430	17230	16850	16650	17330	16750	106	5100	500	11930	10	1	21208882	3631	69.03	10.46	12	0.09	248.00	1637.00	66000	20230714	-74.06	16320	20231113	4.90	66000	-74.06	20230714	16320	4.90	20231113	132000	-87.03	20230714	16320	4.90	20231113	1.87	N	378340	500	106 억	314587	N	N	0	N	N
90	20231213	161132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17050	-550	5	-3.12	3197766750	186348	145.65	17600	17610	17030	22850	12320	17600	17160.53	1.72	6000	-28563	17800	17700	17540	17440	17280	17620	17360	106	5250	500	12320	10	1	21208882	3616	68.75	10.42	12	0.88	248.00	1637.00	66000	20230714	-74.17	16320	20231113	4.47	66000	-74.17	20230714	16320	4.47	20231113	132000	-87.08	20230714	16320	4.47	20231113	1.85	N	378340	500	106 억	364443	N	N	0	N	N
91	20231213	151155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17100	-500	5	-2.84	2902906260	169054	132.14	17600	17610	17030	22850	12320	17600	17171.47	1.72	6000	-26699	17800	17700	17540	17440	17280	17620	17360	106	5250	500	12320	10	1	21208882	3627	68.95	10.45	12	0.80	248.00	1637.00	66000	20230714	-74.09	16320	20231113	4.78	66000	-74.09	20230714	16320	4.78	20231113	132000	-87.05	20230714	16320	4.78	20231113	1.85	N	378340	500	106 억	364443	N	N	0	N	N
92	20231213	141155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17070	-530	5	-3.01	2482256260	144401	112.87	17600	17610	17030	22850	12320	17600	17190.02	1.72	6000	-22741	17800	17700	17540	17440	17280	17620	17360	106	5250	500	12320	10	1	21208882	3620	68.83	10.43	12	0.68	248.00	1637.00	66000	20230714	-74.14	16320	20231113	4.60	66000	-74.14	20230714	16320	4.60	20231113	132000	-87.07	20230714	16320	4.60	20231113	1.85	N	378340	500	106 억	364443	N	N	0	N	N
93	20231213	131159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17110	-490	5	-2.78	2200016230	127869	99.94	17600	17610	17030	22850	12320	17600	17205.24	1.72	6000	-21392	17800	17700	17540	17440	17280	17620	17360	106	5250	500	12320	10	1	21208882	3629	68.99	10.45	12	0.60	248.00	1637.00	66000	20230714	-74.08	16320	20231113	4.84	66000	-74.08	20230714	16320	4.84	20231113	132000	-87.04	20230714	16320	4.84	20231113	1.85	N	378340	500	106 억	364443	N	N	0	N	N
94	20231213	121154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17120	-480	5	-2.73	1981441480	115091	89.96	17600	17610	17030	22850	12320	17600	17216.30	1.72	6000	-18940	17800	17700	17540	17440	17280	17620	17360	106	5250	500	12320	10	1	21208882	3631	69.03	10.46	12	0.54	248.00	1637.00	66000	20230714	-74.06	16320	20231113	4.90	66000	-74.06	20230714	16320	4.90	20231113	132000	-87.03	20230714	16320	4.90	20231113	1.85	N	378340	500	106 억	364443	N	N	0	N	N
95	20231213	111158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17170	-430	5	-2.44	1843446640	107031	83.66	17600	17610	17030	22850	12320	17600	17223.48	1.72	6000	-15960	17800	17700	17540	17440	17280	17620	17360	106	5250	500	12320	10	1	21208882	3642	69.23	10.49	12	0.50	248.00	1637.00	66000	20230714	-73.98	16320	20231113	5.21	66000	-73.98	20230714	16320	5.21	20231113	132000	-86.99	20230714	16320	5.21	20231113	1.85	N	378340	500	106 억	364443	N	N	0	N	N
96	20231213	101205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17100	-500	5	-2.84	1403182970	81267	63.52	17600	17610	17070	22850	12320	17600	17266.33	1.72	6000	-12123	17800	17700	17540	17440	17280	17620	17360	106	5250	500	12320	10	1	21208882	3627	68.95	10.45	12	0.38	248.00	1637.00	66000	20230714	-74.09	16320	20231113	4.78	66000	-74.09	20230714	16320	4.78	20231113	132000	-87.05	20230714	16320	4.78	20231113	1.85	N	378340	500	106 억	364443	N	N	0	N	N
97	20231213	091151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17450	-150	5	-0.85	204083640	11670	9.12	17600	17610	17430	22850	12320	17600	17487.89	1.72	6000	600	17800	17700	17540	17440	17280	17620	17360	106	5250	500	12320	10	1	21208882	3701	70.36	10.66	12	0.06	248.00	1637.00	66000	20230714	-73.56	16320	20231113	6.92	66000	-73.56	20230714	16320	6.92	20231113	132000	-86.78	20230714	16320	6.92	20231113	1.85	N	378340	500	106 억	364443	N	N	0	N	N
98	20231212	161110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17600	-10	5	-0.06	2207406830	126427	113.02	17640	17640	17380	22850	12330	17610	17459.68	1.75	11000	-1772	17923	17766	17653	17496	17383	17845	17575	106	5240	500	12320	10	1	21208882	3733	70.97	10.75	12	0.60	248.00	1637.00	66000	20230714	-73.33	16320	20231113	7.84	66000	-73.33	20230714	16320	7.84	20231113	132000	-86.67	20230714	16320	7.84	20231113	1.83	N	378340	500	106 억	371010	N	N	0	N	N
99	20231212	151116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17590	-20	5	-0.11	2102887970	120490	107.71	17640	17640	17380	22850	12330	17610	17452.75	1.75	11000	-1870	17923	17766	17653	17496	17383	17845	17575	106	5240	500	12320	10	1	21208882	3731	70.93	10.75	12	0.57	248.00	1637.00	66000	20230714	-73.35	16320	20231113	7.78	66000	-73.35	20230714	16320	7.78	20231113	132000	-86.67	20230714	16320	7.78	20231113	1.83	N	378340	500	106 억	371010	N	N	0	N	N
100	20231212	141013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17490	-120	5	-0.68	1790791420	102698	91.80	17640	17640	17380	22850	12330	17610	17437.39	1.75	11000	-6702	17923	17766	17653	17496	17383	17845	17575	106	5240	500	12320	10	1	21208882	3709	70.52	10.68	12	0.48	248.00	1637.00	66000	20230714	-73.50	16320	20231113	7.17	66000	-73.50	20230714	16320	7.17	20231113	132000	-86.75	20230714	16320	7.17	20231113	1.83	N	378340	500	106 억	371010	N	N	0	N	N
101	20231212	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17420	-190	5	-1.08	1653489080	94828	84.77	17640	17640	17380	22850	12330	17610	17436.65	1.75	11000	-8282	17923	17766	17653	17496	17383	17845	17575	106	5240	500	12320	10	1	21208882	3695	70.24	10.64	12	0.45	248.00	1637.00	66000	20230714	-73.61	16320	20231113	6.74	66000	-73.61	20230714	16320	6.74	20231113	132000	-86.80	20230714	16320	6.74	20231113	1.83	N	378340	500	106 억	371010	N	N	0	N	N
102	20231212	121009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17390	-220	5	-1.25	1509890900	86578	77.39	17640	17640	17380	22850	12330	17610	17439.59	1.75	11000	-8290	17923	17766	17653	17496	17383	17845	17575	106	5240	500	12320	10	1	21208882	3688	70.12	10.62	12	0.41	248.00	1637.00	66000	20230714	-73.65	16320	20231113	6.56	66000	-73.65	20230714	16320	6.56	20231113	132000	-86.83	20230714	16320	6.56	20231113	1.83	N	378340	500	106 억	371010	N	N	0	N	N
103	20231212	111026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17420	-190	5	-1.08	1184363080	67869	60.67	17640	17640	17400	22850	12330	17610	17450.64	1.75	11000	-6914	17923	17766	17653	17496	17383	17845	17575	106	5240	500	12320	10	1	21208882	3695	70.24	10.64	12	0.32	248.00	1637.00	66000	20230714	-73.61	16320	20231113	6.74	66000	-73.61	20230714	16320	6.74	20231113	132000	-86.80	20230714	16320	6.74	20231113	1.83	N	378340	500	106 억	371010	N	N	0	N	N
104	20231212	101108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17480	-130	5	-0.74	790473460	45262	40.46	17640	17640	17420	22850	12330	17610	17464.28	1.75	11000	-4739	17923	17766	17653	17496	17383	17845	17575	106	5240	500	12320	10	1	21208882	3707	70.48	10.68	12	0.21	248.00	1637.00	66000	20230714	-73.52	16320	20231113	7.11	66000	-73.52	20230714	16320	7.11	20231113	132000	-86.76	20230714	16320	7.11	20231113	1.83	N	378340	500	106 억	371010	N	N	0	N	N
105	20231212	091109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17460	-150	5	-0.85	326806220	18683	16.70	17640	17640	17420	22850	12330	17610	17491.94	1.75	11000	-1488	17923	17766	17653	17496	17383	17845	17575	106	5240	500	12320	10	1	21208882	3703	70.40	10.67	12	0.09	248.00	1637.00	66000	20230714	-73.55	16320	20231113	6.99	66000	-73.55	20230714	16320	6.99	20231113	132000	-86.77	20230714	16320	6.99	20231113	1.83	N	378340	500	106 억	371010	N	N	0	N	N
106	20231211	161111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17610	80	2	0.46	1967747710	111416	102.97	17550	17810	17540	22750	12280	17530	17661.37	1.76	8474	6298	17776	17652	17556	17432	17336	17605	17385	106	5220	500	12270	10	1	21208882	3735	71.01	10.76	12	0.53	248.00	1637.00	66000	20230714	-73.32	16320	20231113	7.90	66000	-73.32	20230714	16320	7.90	20231113	132000	-86.66	20230714	16320	7.90	20231113	1.82	N	378340	500	106 억	373780	N	N	0	N	N
107	20231211	151106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17610	80	2	0.46	1849876130	104723	96.78	17550	17810	17540	22750	12280	17530	17664.47	1.76	8474	6325	17776	17652	17556	17432	17336	17605	17385	106	5220	500	12270	10	1	21208882	3735	71.01	10.76	12	0.49	248.00	1637.00	66000	20230714	-73.32	16320	20231113	7.90	66000	-73.32	20230714	16320	7.90	20231113	132000	-86.66	20230714	16320	7.90	20231113	1.82	N	378340	500	106 억	373780	N	N	0	N	N
108	20231211	141107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17620	90	2	0.51	1717431780	97212	89.84	17550	17810	17540	22750	12280	17530	17666.87	1.76	8474	6943	17776	17652	17556	17432	17336	17605	17385	106	5220	500	12270	10	1	21208882	3737	71.05	10.76	12	0.46	248.00	1637.00	66000	20230714	-73.30	16320	20231113	7.97	66000	-73.30	20230714	16320	7.97	20231113	132000	-86.65	20230714	16320	7.97	20231113	1.82	N	378340	500	106 억	373780	N	N	0	N	N
109	20231211	131103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17590	60	2	0.34	1595183070	90271	83.43	17550	17810	17540	22750	12280	17530	17671.05	1.76	8474	6293	17776	17652	17556	17432	17336	17605	17385	106	5220	500	12270	10	1	21208882	3731	70.93	10.75	12	0.43	248.00	1637.00	66000	20230714	-73.35	16320	20231113	7.78	66000	-73.35	20230714	16320	7.78	20231113	132000	-86.67	20230714	16320	7.78	20231113	1.82	N	378340	500	106 억	373780	N	N	0	N	N
110	20231211	121106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17640	110	2	0.63	1374743320	77754	71.86	17550	17810	17540	22750	12280	17530	17680.68	1.76	8474	6516	17776	17652	17556	17432	17336	17605	17385	106	5220	500	12270	10	1	21208882	3741	71.13	10.78	12	0.37	248.00	1637.00	66000	20230714	-73.27	16320	20231113	8.09	66000	-73.27	20230714	16320	8.09	20231113	132000	-86.64	20230714	16320	8.09	20231113	1.82	N	378340	500	106 억	373780	N	N	0	N	N
111	20231211	111101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17710	180	2	1.03	1046872360	59217	54.73	17550	17810	17540	22750	12280	17530	17678.58	1.76	8474	15446	17776	17652	17556	17432	17336	17605	17385	106	5220	500	12270	10	1	21208882	3756	71.41	10.82	12	0.28	248.00	1637.00	66000	20230714	-73.17	16320	20231113	8.52	66000	-73.17	20230714	16320	8.52	20231113	132000	-86.58	20230714	16320	8.52	20231113	1.82	N	378340	500	106 억	373780	N	N	0	N	N
112	20231211	101100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17740	210	2	1.20	798870710	45200	41.77	17550	17810	17540	22750	12280	17530	17674.13	1.76	8474	13250	17776	17652	17556	17432	17336	17605	17385	106	5220	500	12270	10	1	21208882	3762	71.53	10.84	12	0.21	248.00	1637.00	66000	20230714	-73.12	16320	20231113	8.70	66000	-73.12	20230714	16320	8.70	20231113	132000	-86.56	20230714	16320	8.70	20231113	1.82	N	378340	500	106 억	373780	N	N	0	N	N
113	20231211	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17580	50	2	0.29	195811770	11129	10.29	17550	17680	17540	22750	12280	17530	17594.74	1.76	8474	6605	17776	17652	17556	17432	17336	17605	17385	106	5220	500	12270	10	1	21208882	3729	70.89	10.74	12	0.05	248.00	1637.00	66000	20230714	-73.36	16320	20231113	7.72	66000	-73.36	20230714	16320	7.72	20231113	132000	-86.68	20230714	16320	7.72	20231113	1.82	N	378340	500	106 억	373780	N	N	0	N	N
114	20231208	161051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17530	70	2	0.40	1852912360	105749	78.95	17550	17680	17460	22650	12230	17460	17521.71	1.76	0	7801	18086	17772	17586	17272	17086	17680	17180	106	5190	500	12220	10	1	21208882	3718	70.69	10.71	12	0.50	248.00	1637.00	66000	20230714	-73.44	16320	20231113	7.41	66000	-73.44	20230714	16320	7.41	20231113	132000	-86.72	20230714	16320	7.41	20231113	1.75	N	378340	500	106 억	373780	N	N	0	N	N
115	20231208	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17570	110	2	0.63	1765926950	100788	75.24	17550	17680	17460	22650	12230	17460	17521.20	1.76	0	7444	18086	17772	17586	17272	17086	17680	17180	106	5190	500	12220	10	1	21208882	3726	70.85	10.73	12	0.48	248.00	1637.00	66000	20230714	-73.38	16320	20231113	7.66	66000	-73.38	20230714	16320	7.66	20231113	132000	-86.69	20230714	16320	7.66	20231113	1.75	N	378340	500	106 억	373780	N	N	0	N	N
116	20231208	141053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17490	30	2	0.17	1532357780	87456	65.29	17550	17680	17460	22650	12230	17460	17521.47	1.76	0	4311	18086	17772	17586	17272	17086	17680	17180	106	5190	500	12220	10	1	21208882	3709	70.52	10.68	12	0.41	248.00	1637.00	66000	20230714	-73.50	16320	20231113	7.17	66000	-73.50	20230714	16320	7.17	20231113	132000	-86.75	20230714	16320	7.17	20231113	1.75	N	378340	500	106 억	373780	N	N	0	N	N
117	20231208	131052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17470	10	2	0.06	1309074110	74676	55.75	17550	17680	17460	22650	12230	17460	17530.05	1.76	0	3414	18086	17772	17586	17272	17086	17680	17180	106	5190	500	12220	10	1	21208882	3705	70.44	10.67	12	0.35	248.00	1637.00	66000	20230714	-73.53	16320	20231113	7.05	66000	-73.53	20230714	16320	7.05	20231113	132000	-86.77	20230714	16320	7.05	20231113	1.75	N	378340	500	106 억	373780	N	N	0	N	N
118	20231208	121048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17480	20	2	0.11	1121826740	63966	47.75	17550	17680	17460	22650	12230	17460	17537.86	1.76	0	5636	18086	17772	17586	17272	17086	17680	17180	106	5190	500	12220	10	1	21208882	3707	70.48	10.68	12	0.30	248.00	1637.00	66000	20230714	-73.52	16320	20231113	7.11	66000	-73.52	20230714	16320	7.11	20231113	132000	-86.76	20230714	16320	7.11	20231113	1.75	N	378340	500	106 억	373780	N	N	0	N	N
119	20231208	111043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17500	40	2	0.23	1012379410	57710	43.08	17550	17680	17460	22650	12230	17460	17542.53	1.76	0	6334	18086	17772	17586	17272	17086	17680	17180	106	5190	500	12220	10	1	21208882	3712	70.56	10.69	12	0.27	248.00	1637.00	66000	20230714	-73.48	16320	20231113	7.23	66000	-73.48	20230714	16320	7.23	20231113	132000	-86.74	20230714	16320	7.23	20231113	1.75	N	378340	500	106 억	373780	N	N	0	N	N
120	20231208	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17550	90	2	0.52	722261140	41123	30.70	17550	17680	17480	22650	12230	17460	17563.44	1.76	0	5557	18086	17772	17586	17272	17086	17680	17180	106	5190	500	12220	10	1	21208882	3722	70.77	10.72	12	0.19	248.00	1637.00	66000	20230714	-73.41	16320	20231113	7.54	66000	-73.41	20230714	16320	7.54	20231113	132000	-86.70	20230714	16320	7.54	20231113	1.75	N	378340	500	106 억	373780	N	N	0	N	N
121	20231208	091042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17590	130	2	0.74	129438420	7376	5.51	17550	17630	17480	22650	12230	17460	17548.59	1.76	0	-213	18086	17772	17586	17272	17086	17680	17180	106	5190	500	12220	10	1	21208882	3731	70.93	10.75	12	0.03	248.00	1637.00	66000	20230714	-73.35	16320	20231113	7.78	66000	-73.35	20230714	16320	7.78	20231113	132000	-86.67	20230714	16320	7.78	20231113	1.75	N	378340	500	106 억	373780	N	N	0	N	N
122	20231207	161046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17460	-410	5	-2.29	2283978720	130549	68.28	17870	17900	17400	23200	12510	17870	17495.61	1.99	0	-35454	18350	18110	17730	17490	17110	18230	17610	106	5330	500	12500	10	1	21208882	3703	70.40	10.67	12	0.62	248.00	1637.00	66000	20230714	-73.55	16320	20231113	6.99	66000	-73.55	20230714	16320	6.99	20231113	132000	-86.77	20230714	16320	6.99	20231113	1.74	N	378340	500	106 억	421851	N	N	0	N	N
123	20231207	151045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17430	-440	5	-2.46	2088171400	119327	62.41	17870	17900	17400	23200	12510	17870	17499.40	1.99	0	-32769	18350	18110	17730	17490	17110	18230	17610	106	5330	500	12500	10	1	21208882	3697	70.28	10.65	12	0.56	248.00	1637.00	66000	20230714	-73.59	16320	20231113	6.80	66000	-73.59	20230714	16320	6.80	20231113	132000	-86.80	20230714	16320	6.80	20231113	1.74	N	378340	500	106 억	421851	N	N	0	N	N
124	20231207	141044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17490	-380	5	-2.13	1827660380	104388	54.60	17870	17900	17400	23200	12510	17870	17508.15	1.99	0	-29861	18350	18110	17730	17490	17110	18230	17610	106	5330	500	12500	10	1	21208882	3709	70.52	10.68	12	0.49	248.00	1637.00	66000	20230714	-73.50	16320	20231113	7.17	66000	-73.50	20230714	16320	7.17	20231113	132000	-86.75	20230714	16320	7.17	20231113	1.74	N	378340	500	106 억	421851	N	N	0	N	N
125	20231207	131042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17460	-410	5	-2.29	1643160920	93822	49.07	17870	17900	17400	23200	12510	17870	17513.39	1.99	0	-27974	18350	18110	17730	17490	17110	18230	17610	106	5330	500	12500	10	1	21208882	3703	70.40	10.67	12	0.44	248.00	1637.00	66000	20230714	-73.55	16320	20231113	6.99	66000	-73.55	20230714	16320	6.99	20231113	132000	-86.77	20230714	16320	6.99	20231113	1.74	N	378340	500	106 억	421851	N	N	0	N	N
126	20231207	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17450	-420	5	-2.35	1411564190	80551	42.13	17870	17900	17400	23200	12510	17870	17523.62	1.99	0	-26865	18350	18110	17730	17490	17110	18230	17610	106	5330	500	12500	10	1	21208882	3701	70.36	10.66	12	0.38	248.00	1637.00	66000	20230714	-73.56	16320	20231113	6.92	66000	-73.56	20230714	16320	6.92	20231113	132000	-86.78	20230714	16320	6.92	20231113	1.74	N	378340	500	106 억	421851	N	N	0	N	N
127	20231207	111031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17410	-460	5	-2.57	1277330740	72856	38.11	17870	17900	17400	23200	12510	17870	17532.01	1.99	0	-26034	18350	18110	17730	17490	17110	18230	17610	106	5330	500	12500	10	1	21208882	3692	70.20	10.64	12	0.34	248.00	1637.00	66000	20230714	-73.62	16320	20231113	6.68	66000	-73.62	20230714	16320	6.68	20231113	132000	-86.81	20230714	16320	6.68	20231113	1.74	N	378340	500	106 억	421851	N	N	0	N	N
128	20231207	101037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17480	-390	5	-2.18	838462540	47687	24.94	17870	17900	17480	23200	12510	17870	17582.29	1.99	0	-19137	18350	18110	17730	17490	17110	18230	17610	106	5330	500	12500	10	1	21208882	3707	70.48	10.68	12	0.22	248.00	1637.00	66000	20230714	-73.52	16320	20231113	7.11	66000	-73.52	20230714	16320	7.11	20231113	132000	-86.76	20230714	16320	7.11	20231113	1.74	N	378340	500	106 억	421851	N	N	0	N	N
129	20231207	091042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17620	-250	5	-1.40	238525980	13489	7.06	17870	17900	17600	23200	12510	17870	17682.23	1.99	0	-503	18350	18110	17730	17490	17110	18230	17610	106	5330	500	12500	10	1	21208882	3737	71.05	10.76	12	0.06	248.00	1637.00	66000	20230714	-73.30	16320	20231113	7.97	66000	-73.30	20230714	16320	7.97	20231113	132000	-86.65	20230714	16320	7.97	20231113	1.74	N	378340	500	106 억	421851	N	N	0	N	N
130	20231206	161031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17870	490	2	2.82	3363496970	190069	81.84	17570	17970	17350	22550	12170	17380	17696.06	1.92	0	33504	18213	17796	17553	17136	16893	17675	17015	106	5170	500	12160	10	1	21208882	3790	72.06	10.92	12	0.90	248.00	1637.00	66000	20230714	-72.92	16320	20231113	9.50	66000	-72.92	20230714	16320	9.50	20231113	132000	-86.46	20230714	16320	9.50	20231113	1.85	N	378340	500	106 억	406902	N	N	0	N	N
131	20231206	151048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17780	400	2	2.30	3211897450	181570	78.18	17570	17970	17350	22550	12170	17380	17689.58	1.92	0	31230	18213	17796	17553	17136	16893	17675	17015	106	5170	500	12160	10	1	21208882	3771	71.69	10.86	12	0.86	248.00	1637.00	66000	20230714	-73.06	16320	20231113	8.95	66000	-73.06	20230714	16320	8.95	20231113	132000	-86.53	20230714	16320	8.95	20231113	1.85	N	378340	500	106 억	406902	N	N	0	N	N
132	20231206	141044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17860	480	2	2.76	2840333010	160729	69.21	17570	17970	17350	22550	12170	17380	17671.57	1.92	0	26105	18213	17796	17553	17136	16893	17675	17015	106	5170	500	12160	10	1	21208882	3788	72.02	10.91	12	0.76	248.00	1637.00	66000	20230714	-72.94	16320	20231113	9.44	66000	-72.94	20230714	16320	9.44	20231113	132000	-86.47	20230714	16320	9.44	20231113	1.85	N	378340	500	106 억	406902	N	N	0	N	N
133	20231206	131032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17770	390	2	2.24	2237373660	127011	54.69	17570	17940	17350	22550	12170	17380	17615.59	1.92	0	14053	18213	17796	17553	17136	16893	17675	17015	106	5170	500	12160	10	1	21208882	3769	71.65	10.86	12	0.60	248.00	1637.00	66000	20230714	-73.08	16320	20231113	8.88	66000	-73.08	20230714	16320	8.88	20231113	132000	-86.54	20230714	16320	8.88	20231113	1.85	N	378340	500	106 억	406902	N	N	0	N	N
134	20231206	121022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17820	440	2	2.53	1930539940	109759	47.26	17570	17940	17350	22550	12170	17380	17588.90	1.92	0	10794	18213	17796	17553	17136	16893	17675	17015	106	5170	500	12160	10	1	21208882	3779	71.85	10.89	12	0.52	248.00	1637.00	66000	20230714	-73.00	16320	20231113	9.19	66000	-73.00	20230714	16320	9.19	20231113	132000	-86.50	20230714	16320	9.19	20231113	1.85	N	378340	500	106 억	406902	N	N	0	N	N
135	20231206	111046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17730	350	2	2.01	1409218300	80504	34.67	17570	17730	17350	22550	12170	17380	17504.95	1.92	0	7736	18213	17796	17553	17136	16893	17675	17015	106	5170	500	12160	10	1	21208882	3760	71.49	10.83	12	0.38	248.00	1637.00	66000	20230714	-73.14	16320	20231113	8.64	66000	-73.14	20230714	16320	8.64	20231113	132000	-86.57	20230714	16320	8.64	20231113	1.85	N	378340	500	106 억	406902	N	N	0	N	N
136	20231206	101036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17550	170	2	0.98	877882970	50268	21.65	17570	17680	17350	22550	12170	17380	17464.05	1.92	0	2016	18213	17796	17553	17136	16893	17675	17015	106	5170	500	12160	10	1	21208882	3722	70.77	10.72	12	0.24	248.00	1637.00	66000	20230714	-73.41	16320	20231113	7.54	66000	-73.41	20230714	16320	7.54	20231113	132000	-86.70	20230714	16320	7.54	20231113	1.85	N	378340	500	106 억	406902	N	N	0	N	N
137	20231206	091037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17400	20	2	0.12	141943720	8115	3.49	17570	17680	17380	22550	12170	17380	17491.54	1.92	0	-838	18213	17796	17553	17136	16893	17675	17015	106	5170	500	12160	10	1	21208882	3690	70.16	10.63	12	0.04	248.00	1637.00	66000	20230714	-73.64	16320	20231113	6.62	66000	-73.64	20230714	16320	6.62	20231113	132000	-86.82	20230714	16320	6.62	20231113	1.85	N	378340	500	106 억	406902	N	N	0	N	N
138	20231205	161038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17380	-600	5	-3.34	4055516980	230491	72.03	17650	17970	17310	23350	12590	17980	17595.56	2.01	0	4237	19353	18666	18323	17636	17293	18495	17465	106	5370	500	12580	10	1	21208882	3686	70.08	10.62	12	1.09	248.00	1637.00	66000	20230714	-73.67	16320	20231113	6.50	66000	-73.67	20230714	16320	6.50	20231113	132000	-86.83	20230714	16320	6.50	20231113	1.73	N	378340	500	106 억	425468	N	N	0	N	N
139	20231205	151036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17340	-640	5	-3.56	3787660230	215049	67.20	17650	17970	17320	23350	12590	17980	17613.01	2.01	0	5123	19353	18666	18323	17636	17293	18495	17465	106	5370	500	12580	10	1	21208882	3678	69.92	10.59	12	1.01	248.00	1637.00	66000	20230714	-73.73	16320	20231113	6.25	66000	-73.73	20230714	16320	6.25	20231113	132000	-86.86	20230714	16320	6.25	20231113	1.73	N	378340	500	106 억	425468	N	N	0	N	N
140	20231205	141034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17650	-330	5	-1.84	2340196390	132254	41.33	17650	17970	17550	23350	12590	17980	17694.71	2.01	0	10136	19353	18666	18323	17636	17293	18495	17465	106	5370	500	12580	10	1	21208882	3743	71.17	10.78	12	0.62	248.00	1637.00	66000	20230714	-73.26	16320	20231113	8.15	66000	-73.26	20230714	16320	8.15	20231113	132000	-86.63	20230714	16320	8.15	20231113	1.73	N	378340	500	106 억	425468	N	N	0	N	N
141	20231205	131030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17700	-280	5	-1.56	2061990940	116515	36.41	17650	17970	17550	23350	12590	17980	17697.21	2.01	0	13275	19353	18666	18323	17636	17293	18495	17465	106	5370	500	12580	10	1	21208882	3754	71.37	10.81	12	0.55	248.00	1637.00	66000	20230714	-73.18	16320	20231113	8.46	66000	-73.18	20230714	16320	8.46	20231113	132000	-86.59	20230714	16320	8.46	20231113	1.73	N	378340	500	106 억	425468	N	N	0	N	N
142	20231205	121029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17750	-230	5	-1.28	1742461980	98493	30.78	17650	17970	17550	23350	12590	17980	17691.23	2.01	0	13811	19353	18666	18323	17636	17293	18495	17465	106	5370	500	12580	10	1	21208882	3765	71.57	10.84	12	0.46	248.00	1637.00	66000	20230714	-73.11	16320	20231113	8.76	66000	-73.11	20230714	16320	8.76	20231113	132000	-86.55	20230714	16320	8.76	20231113	1.73	N	378340	500	106 억	425468	N	N	0	N	N
143	20231205	111028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17750	-230	5	-1.28	1600875880	90519	28.29	17650	17970	17550	23350	12590	17980	17685.52	2.01	0	13603	19353	18666	18323	17636	17293	18495	17465	106	5370	500	12580	10	1	21208882	3765	71.57	10.84	12	0.43	248.00	1637.00	66000	20230714	-73.11	16320	20231113	8.76	66000	-73.11	20230714	16320	8.76	20231113	132000	-86.55	20230714	16320	8.76	20231113	1.73	N	378340	500	106 억	425468	N	N	0	N	N
144	20231205	101031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17800	-180	5	-1.00	1331832040	75422	23.57	17650	17970	17550	23350	12590	17980	17658.40	2.01	0	9852	19353	18666	18323	17636	17293	18495	17465	106	5370	500	12580	10	1	21208882	3775	71.77	10.87	12	0.36	248.00	1637.00	66000	20230714	-73.03	16320	20231113	9.07	66000	-73.03	20230714	16320	9.07	20231113	132000	-86.52	20230714	16320	9.07	20231113	1.73	N	378340	500	106 억	425468	N	N	0	N	N
145	20231205	091028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17570	-410	5	-2.28	780796520	44279	13.84	17650	17970	17550	23350	12590	17980	17633.56	2.01	0	2971	19353	18666	18323	17636	17293	18495	17465	106	5370	500	12580	10	1	21208882	3726	70.85	10.73	12	0.21	248.00	1637.00	66000	20230714	-73.38	16320	20231113	7.66	66000	-73.38	20230714	16320	7.66	20231113	132000	-86.69	20230714	16320	7.66	20231113	1.73	N	378340	500	106 억	425468	N	N	0	N	N
146	20231204	161025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17980	-710	5	-3.80	5849741030	318179	120.32	18930	19010	17980	24250	13090	18690	18387.19	2.19	0	-7838	19623	19156	18873	18406	18123	19015	18265	106	5560	500	13080	10	1	21208882	3813	72.50	10.98	12	1.50	248.00	1637.00	66000	20230714	-72.76	16320	20231113	10.17	66000	-72.76	20230714	16320	10.17	20231113	132000	-86.38	20230714	16320	10.17	20231113	1.70	N	378340	500	106 억	464306	N	N	0	N	N
147	20231204	151027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18040	-650	5	-3.48	5470492930	297110	112.35	18930	19010	17990	24250	13090	18690	18412.35	2.19	0	-7078	19623	19156	18873	18406	18123	19015	18265	106	5560	500	13080	10	1	21208882	3826	72.74	11.02	12	1.40	248.00	1637.00	66000	20230714	-72.67	16320	20231113	10.54	66000	-72.67	20230714	16320	10.54	20231113	132000	-86.33	20230714	16320	10.54	20231113	1.70	N	378340	500	106 억	464306	N	N	0	N	N
148	20231204	141019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18080	-610	5	-3.26	4709768370	254901	96.39	18930	19010	18020	24250	13090	18690	18476.85	2.19	0	-2094	19623	19156	18873	18406	18123	19015	18265	106	5560	500	13080	10	1	21208882	3835	72.90	11.04	12	1.20	248.00	1637.00	66000	20230714	-72.61	16320	20231113	10.78	66000	-72.61	20230714	16320	10.78	20231113	132000	-86.30	20230714	16320	10.78	20231113	1.70	N	378340	500	106 억	464306	N	N	0	N	N
149	20231204	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18060	-630	5	-3.37	4297921780	232070	87.75	18930	19010	18030	24250	13090	18690	18519.94	2.19	0	-2074	19623	19156	18873	18406	18123	19015	18265	106	5560	500	13080	10	1	21208882	3830	72.82	11.03	12	1.09	248.00	1637.00	66000	20230714	-72.64	16320	20231113	10.66	66000	-72.64	20230714	16320	10.66	20231113	132000	-86.32	20230714	16320	10.66	20231113	1.70	N	378340	500	106 억	464306	N	N	0	N	N
150	20231204	121020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18080	-610	5	-3.26	3814974260	205369	77.66	18930	19010	18030	24250	13090	18690	18576.19	2.19	0	519	19623	19156	18873	18406	18123	19015	18265	106	5560	500	13080	10	1	21208882	3835	72.90	11.04	12	0.97	248.00	1637.00	66000	20230714	-72.61	16320	20231113	10.78	66000	-72.61	20230714	16320	10.78	20231113	132000	-86.30	20230714	16320	10.78	20231113	1.70	N	378340	500	106 억	464306	N	N	0	N	N
151	20231204	111023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18330	-360	5	-1.93	3082338880	165040	62.41	18930	19010	18280	24250	13090	18690	18676.31	2.19	0	2764	19623	19156	18873	18406	18123	19015	18265	106	5560	500	13080	10	1	21208882	3888	73.91	11.20	12	0.78	248.00	1637.00	66000	20230714	-72.23	16320	20231113	12.32	66000	-72.23	20230714	16320	12.32	20231113	132000	-86.11	20230714	16320	12.32	20231113	1.70	N	378340	500	106 억	464306	N	N	0	N	N
152	20231204	101019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18680	-10	5	-0.05	1778402420	94453	35.72	18930	19010	18630	24250	13090	18690	18828.44	2.19	0	11784	19623	19156	18873	18406	18123	19015	18265	106	5560	500	13080	10	1	21208882	3962	75.32	11.41	12	0.45	248.00	1637.00	66000	20230714	-71.70	16320	20231113	14.46	66000	-71.70	20230714	16320	14.46	20231113	132000	-85.85	20230714	16320	14.46	20231113	1.70	N	378340	500	106 억	464306	N	N	0	N	N
153	20231204	091019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18840	150	2	0.80	645266220	34106	12.90	18930	19010	18760	24250	13090	18690	18919.43	2.19	0	2517	19623	19156	18873	18406	18123	19015	18265	106	5560	500	13080	10	1	21208882	3996	75.97	11.51	12	0.16	248.00	1637.00	66000	20230714	-71.45	16320	20231113	15.44	66000	-71.45	20230714	16320	15.44	20231113	132000	-85.73	20230714	16320	15.44	20231113	1.70	N	378340	500	106 억	464306	N	N	0	N	N
154	20231201	161021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18690	-510	5	-2.66	4920032690	262721	89.43	19340	19340	18590	24950	13440	19200	18727.18	2.56	0	-52770	19500	19350	19080	18930	18660	19425	19005	106	5750	500	13440	10	1	21208882	3964	75.36	11.42	12	1.24	248.00	1637.00	66000	20230714	-71.68	16320	20231113	14.52	66000	-71.68	20230714	16320	14.52	20231113	132000	-85.84	20230714	16320	14.52	20231113	1.67	N	378340	500	106 억	542409	N	N	0	N	N
155	20231201	151018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18740	-460	5	-2.40	4551970420	243036	82.73	19340	19340	18590	24950	13440	19200	18729.42	2.56	0	-49576	19500	19350	19080	18930	18660	19425	19005	106	5750	500	13440	10	1	21208882	3975	75.56	11.45	12	1.15	248.00	1637.00	66000	20230714	-71.61	16320	20231113	14.83	66000	-71.61	20230714	16320	14.83	20231113	132000	-85.80	20230714	16320	14.83	20231113	1.67	N	378340	500	106 억	542409	N	N	0	N	N
156	20231201	141016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18740	-460	5	-2.40	4031585150	215239	73.27	19340	19340	18590	24950	13440	19200	18730.52	2.56	0	-47482	19500	19350	19080	18930	18660	19425	19005	106	5750	500	13440	10	1	21208882	3975	75.56	11.45	12	1.01	248.00	1637.00	66000	20230714	-71.61	16320	20231113	14.83	66000	-71.61	20230714	16320	14.83	20231113	132000	-85.80	20230714	16320	14.83	20231113	1.67	N	378340	500	106 억	542409	N	N	0	N	N
157	20231201	131020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18680	-520	5	-2.71	3741185260	199688	67.98	19340	19340	18590	24950	13440	19200	18734.92	2.56	0	-44856	19500	19350	19080	18930	18660	19425	19005	106	5750	500	13440	10	1	21208882	3962	75.32	11.41	12	0.94	248.00	1637.00	66000	20230714	-71.70	16320	20231113	14.46	66000	-71.70	20230714	16320	14.46	20231113	132000	-85.85	20230714	16320	14.46	20231113	1.67	N	378340	500	106 억	542409	N	N	0	N	N
158	20231201	121026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18730	-470	5	-2.45	3247212200	173281	58.99	19340	19340	18590	24950	13440	19200	18739.31	2.56	0	-32888	19500	19350	19080	18930	18660	19425	19005	106	5750	500	13440	10	1	21208882	3972	75.52	11.44	12	0.82	248.00	1637.00	66000	20230714	-71.62	16320	20231113	14.77	66000	-71.62	20230714	16320	14.77	20231113	132000	-85.81	20230714	16320	14.77	20231113	1.67	N	378340	500	106 억	542409	N	N	0	N	N
159	20231201	111019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18680	-520	5	-2.71	2959419200	157890	53.75	19340	19340	18590	24950	13440	19200	18743.27	2.56	0	-29305	19500	19350	19080	18930	18660	19425	19005	106	5750	500	13440	10	1	21208882	3962	75.32	11.41	12	0.74	248.00	1637.00	66000	20230714	-71.70	16320	20231113	14.46	66000	-71.70	20230714	16320	14.46	20231113	132000	-85.85	20230714	16320	14.46	20231113	1.67	N	378340	500	106 억	542409	N	N	0	N	N
160	20231201	101028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18700	-500	5	-2.60	2492043800	132829	45.22	19340	19340	18590	24950	13440	19200	18760.97	2.56	0	-25181	19500	19350	19080	18930	18660	19425	19005	106	5750	500	13440	10	1	21208882	3966	75.40	11.42	12	0.63	248.00	1637.00	66000	20230714	-71.67	16320	20231113	14.58	66000	-71.67	20230714	16320	14.58	20231113	132000	-85.83	20230714	16320	14.58	20231113	1.67	N	378340	500	106 억	542409	N	N	0	N	N
161	20231201	091016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18880	-320	5	-1.67	588332270	30902	10.52	19340	19340	18870	24950	13440	19200	19038.13	2.56	0	-9765	19500	19350	19080	18930	18660	19425	19005	106	5750	500	13440	10	1	21208882	4004	76.13	11.53	12	0.15	248.00	1637.00	66000	20230714	-71.39	16320	20231113	15.69	66000	-71.39	20230714	16320	15.69	20231113	132000	-85.70	20230714	16320	15.69	20231113	1.67	N	378340	500	106 억	542409	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History