KissMeData/282880/price/prices-20240101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

52 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	20240123	121108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25950	0	3	0.00	634894400	24534	21.58	25800	26200	25600	33700	18200	25950	25878.11	3.22	0	-1279	26883	26416	26133	25666	25383	26275	25525	53	7750	500	19200	50	1	10665618	2768	52.64	1.96	12	0.23	493.00	13228.00	45666	20230725	-43.17	22930	20230119	13.17	28250	-8.14	20240102	24800	4.64	20240118	47000	-44.79	20230725	24000	8.12	20230220	5.80	N	282880	500	53 억	343088	N	N	0	N	N
3	20240123	111104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25900	-50	5	-0.19	567115950	21920	19.28	25800	26200	25600	33700	18200	25950	25872.03	3.22	0	-742	26883	26416	26133	25666	25383	26275	25525	53	7750	500	19200	50	1	10665618	2762	52.54	1.96	12	0.21	493.00	13228.00	45666	20230725	-43.28	22930	20230119	12.95	28250	-8.32	20240102	24800	4.44	20240118	47000	-44.89	20230725	24000	7.92	20230220	5.80	N	282880	500	53 억	343088	N	N	0	N	N
4	20240123	101104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26050	100	2	0.39	423434300	16380	14.41	25800	26200	25600	33700	18200	25950	25850.61	3.22	0	-382	26883	26416	26133	25666	25383	26275	25525	53	7750	500	19200	50	1	10665618	2778	52.84	1.97	12	0.15	493.00	13228.00	45666	20230725	-42.96	22930	20230119	13.61	28250	-7.79	20240102	24800	5.04	20240118	47000	-44.57	20230725	24000	8.54	20230220	5.80	N	282880	500	53 억	343088	N	N	0	N	N
5	20240123	091104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25800	-150	5	-0.58	164499250	6384	5.62	25800	26050	25600	33700	18200	25950	25767.05	3.22	0	67	26883	26416	26133	25666	25383	26275	25525	53	7750	500	19200	50	1	10665618	2752	52.33	1.95	12	0.06	493.00	13228.00	45666	20230725	-43.50	22930	20230119	12.52	28250	-8.67	20240102	24800	4.03	20240118	47000	-45.11	20230725	24000	7.50	20230220	5.80	N	282880	500	53 억	343088	N	N	0	N	N
6	20240119	161057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25350	300	2	1.20	1348253500	53175	94.52	25050	25700	25000	32550	17550	25050	25355.03	3.37	0	-3897	25750	25400	25100	24750	24450	25575	24925	53	7500	500	18530	50	1	10665618	2704	51.42	1.92	12	0.50	493.00	13228.00	45666	20230725	-44.49	22930	20230119	10.55	28250	-10.27	20240102	24800	2.22	20240118	47000	-46.06	20230725	23600	7.42	20230119	5.97	N	282880	500	53 억	359549	N	N	21	N	N
7	20240119	151100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25050	0	3	0.00	1180629900	46545	82.74	25050	25700	25000	32550	17550	25050	25365.34	3.37	0	-416	25750	25400	25100	24750	24450	25575	24925	53	7500	500	18530	50	1	10665618	2672	50.81	1.89	12	0.44	493.00	13228.00	45666	20230725	-45.15	22930	20230119	9.25	28250	-11.33	20240102	24800	1.01	20240118	47000	-46.70	20230725	23600	6.14	20230119	5.97	N	282880	500	53 억	359549	N	N	21	N	N
8	20240119	141058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25200	150	2	0.60	987641450	38856	69.07	25050	25700	25050	32550	17550	25050	25417.99	3.37	0	1902	25750	25400	25100	24750	24450	25575	24925	53	7500	500	18530	50	1	10665618	2688	51.12	1.91	12	0.36	493.00	13228.00	45666	20230725	-44.82	22930	20230119	9.90	28250	-10.80	20240102	24800	1.61	20240118	47000	-46.38	20230725	23600	6.78	20230119	5.97	N	282880	500	53 억	359549	N	N	21	N	N
9	20240119	131058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25500	450	2	1.80	864887600	34006	60.45	25050	25700	25050	32550	17550	25050	25433.38	3.37	0	4738	25750	25400	25100	24750	24450	25575	24925	53	7500	500	18530	50	1	10665618	2720	51.72	1.93	12	0.32	493.00	13228.00	45666	20230725	-44.16	22930	20230119	11.21	28250	-9.73	20240102	24800	2.82	20240118	47000	-45.74	20230725	23600	8.05	20230119	5.97	N	282880	500	53 억	359549	N	N	21	N	N
10	20240119	121103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25350	300	2	1.20	757077900	29756	52.89	25050	25700	25050	32550	17550	25050	25442.87	3.37	0	5862	25750	25400	25100	24750	24450	25575	24925	53	7500	500	18530	50	1	10665618	2704	51.42	1.92	12	0.28	493.00	13228.00	45666	20230725	-44.49	22930	20230119	10.55	28250	-10.27	20240102	24800	2.22	20240118	47000	-46.06	20230725	23600	7.42	20230119	5.97	N	282880	500	53 억	359549	N	N	21	N	N
11	20240119	111101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	350	2	1.40	658839750	25886	46.02	25050	25700	25050	32550	17550	25050	25451.59	3.37	0	7536	25750	25400	25100	24750	24450	25575	24925	53	7500	500	18530	50	1	10665618	2709	51.52	1.92	12	0.24	493.00	13228.00	45666	20230725	-44.38	22930	20230119	10.77	28250	-10.09	20240102	24800	2.42	20240118	47000	-45.96	20230725	23600	7.63	20230119	5.97	N	282880	500	53 억	359549	N	N	21	N	N
12	20240119	101105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25500	450	2	1.80	537801600	21122	37.55	25050	25700	25050	32550	17550	25050	25461.68	3.37	0	8892	25750	25400	25100	24750	24450	25575	24925	53	7500	500	18530	50	1	10665618	2720	51.72	1.93	12	0.20	493.00	13228.00	45666	20230725	-44.16	22930	20230119	11.21	28250	-9.73	20240102	24800	2.82	20240118	47000	-45.74	20230725	23600	8.05	20230119	5.97	N	282880	500	53 억	359549	N	N	21	N	N
13	20240119	091059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25600	550	2	2.20	193440750	7610	13.53	25050	25700	25050	32550	17550	25050	25419.28	3.37	0	3412	25750	25400	25100	24750	24450	25575	24925	53	7500	500	18530	50	1	10665618	2730	51.93	1.94	12	0.07	493.00	13228.00	45666	20230725	-43.94	22930	20230119	11.64	28250	-9.38	20240102	24800	3.23	20240118	47000	-45.53	20230725	23600	8.47	20230119	5.97	N	282880	500	53 억	359549	N	N	21	N	N
14	20240118	161056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25050	50	2	0.20	1403916550	55913	59.46	24850	25450	24800	32500	17500	25000	25109.07	3.35	0	2669	26600	25800	25400	24600	24200	25600	24400	53	7500	500	18500	50	1	10665618	2672	50.81	1.89	12	0.52	493.00	13228.00	45666	20230725	-45.15	22930	20230119	9.25	28250	-11.33	20240102	24800	1.01	20240118	47000	-46.70	20230725	23600	6.14	20230119	6.01	N	282880	500	53 억	357392	N	N	21	N	N
15	20240118	151056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	0	3	0.00	1303837650	51910	55.21	24850	25450	24800	32500	17500	25000	25117.27	3.35	0	1720	26600	25800	25400	24600	24200	25600	24400	53	7500	500	18500	50	1	10665618	2666	50.71	1.89	12	0.49	493.00	13228.00	45666	20230725	-45.25	22930	20230119	9.03	28250	-11.50	20240102	24800	0.81	20240118	47000	-46.81	20230725	23600	5.93	20230119	6.01	N	282880	500	53 억	357392	N	N	0	N	N
16	20240118	141057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	0	3	0.00	1141159650	45388	48.27	24850	25450	24800	32500	17500	25000	25142.32	3.35	0	157	26600	25800	25400	24600	24200	25600	24400	53	7500	500	18500	50	1	10665618	2666	50.71	1.89	12	0.43	493.00	13228.00	45666	20230725	-45.25	22930	20230119	9.03	28250	-11.50	20240102	24800	0.81	20240118	47000	-46.81	20230725	23600	5.93	20230119	6.01	N	282880	500	53 억	357392	N	N	0	N	N
17	20240118	131055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25200	200	2	0.80	893644250	35486	37.74	24850	25450	24850	32500	17500	25000	25183.01	3.35	0	4070	26600	25800	25400	24600	24200	25600	24400	53	7500	500	18500	50	1	10665618	2688	51.12	1.91	12	0.33	493.00	13228.00	45666	20230725	-44.82	22930	20230119	9.90	28250	-10.80	20240102	24850	1.41	20240118	47000	-46.38	20230725	23600	6.78	20230119	6.01	N	282880	500	53 억	357392	N	N	0	N	N
18	20240118	121059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25100	100	2	0.40	809519450	32143	34.18	24850	25450	24850	32500	17500	25000	25184.94	3.35	0	4190	26600	25800	25400	24600	24200	25600	24400	53	7500	500	18500	50	1	10665618	2677	50.91	1.90	12	0.30	493.00	13228.00	45666	20230725	-45.04	22930	20230119	9.46	28250	-11.15	20240102	24850	1.01	20240118	47000	-46.60	20230725	23600	6.36	20230119	6.01	N	282880	500	53 억	357392	N	N	0	N	N
19	20240118	111058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25200	200	2	0.80	659132400	26158	27.82	24850	25450	24850	32500	17500	25000	25198.12	3.35	0	2958	26600	25800	25400	24600	24200	25600	24400	53	7500	500	18500	50	1	10665618	2688	51.12	1.91	12	0.25	493.00	13228.00	45666	20230725	-44.82	22930	20230119	9.90	28250	-10.80	20240102	24850	1.41	20240118	47000	-46.38	20230725	23600	6.78	20230119	6.01	N	282880	500	53 억	357392	N	N	0	N	N
20	20240118	101053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	400	2	1.60	451539250	17949	19.09	24850	25400	24850	32500	17500	25000	25156.79	3.35	0	733	26600	25800	25400	24600	24200	25600	24400	53	7500	500	18500	50	1	10665618	2709	51.52	1.92	12	0.17	493.00	13228.00	45666	20230725	-44.38	22930	20230119	10.77	28250	-10.09	20240102	24850	2.21	20240118	47000	-45.96	20230725	23600	7.63	20230119	6.01	N	282880	500	53 억	357392	N	N	0	N	N
21	20240118	091055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	0	3	0.00	191762400	7661	8.15	24850	25350	24850	32500	17500	25000	25030.99	3.35	0	-447	26600	25800	25400	24600	24200	25600	24400	53	7500	500	18500	50	1	10665618	2666	50.71	1.89	12	0.07	493.00	13228.00	45666	20230725	-45.25	22930	20230119	9.03	28250	-11.50	20240102	24850	0.60	20240118	47000	-46.81	20230725	23600	5.93	20230119	6.01	N	282880	500	53 억	357392	N	N	0	N	N
22	20240117	161053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	-1150	5	-4.40	2353917050	92948	203.24	26150	26200	25000	33950	18350	26150	25326.09	3.49	0	-15674	26783	26466	26083	25766	25383	26625	25925	53	7800	500	19350	50	1	10665618	2666	50.71	1.89	12	0.87	493.00	13228.00	45666	20230725	-45.25	22930	20230119	9.03	28250	-11.50	20240102	25000	0.00	20240117	47000	-46.81	20230725	23600	5.93	20230119	5.97	N	282880	500	53 억	372701	N	N	0	N	N
23	20240117	151056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25100	-1050	5	-4.02	2122428000	83698	183.02	26150	26200	25050	33950	18350	26150	25358.17	3.49	0	-15092	26783	26466	26083	25766	25383	26625	25925	53	7800	500	19350	50	1	10665618	2677	50.91	1.90	12	0.78	493.00	13228.00	45666	20230725	-45.04	22930	20230119	9.46	28250	-11.15	20240102	25050	0.20	20240117	47000	-46.60	20230725	23600	6.36	20230119	5.97	N	282880	500	53 억	372701	N	N	0	N	N
24	20240117	141053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25200	-950	5	-3.63	1885686900	74273	162.41	26150	26200	25050	33950	18350	26150	25388.59	3.49	0	-13726	26783	26466	26083	25766	25383	26625	25925	53	7800	500	19350	50	1	10665618	2688	51.12	1.91	12	0.70	493.00	13228.00	45666	20230725	-44.82	22930	20230119	9.90	28250	-10.80	20240102	25050	0.60	20240117	47000	-46.38	20230725	23600	6.78	20230119	5.97	N	282880	500	53 억	372701	N	N	0	N	N
25	20240117	131053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25150	-1000	5	-3.82	1696534150	66763	145.99	26150	26200	25050	33950	18350	26150	25411.29	3.49	0	-13196	26783	26466	26083	25766	25383	26625	25925	53	7800	500	19350	50	1	10665618	2682	51.01	1.90	12	0.63	493.00	13228.00	45666	20230725	-44.93	22930	20230119	9.68	28250	-10.97	20240102	25050	0.40	20240117	47000	-46.49	20230725	23600	6.57	20230119	5.97	N	282880	500	53 억	372701	N	N	0	N	N
26	20240117	121055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25200	-950	5	-3.63	1538068600	60470	132.23	26150	26200	25050	33950	18350	26150	25435.23	3.49	0	-12233	26783	26466	26083	25766	25383	26625	25925	53	7800	500	19350	50	1	10665618	2688	51.12	1.91	12	0.57	493.00	13228.00	45666	20230725	-44.82	22930	20230119	9.90	28250	-10.80	20240102	25050	0.60	20240117	47000	-46.38	20230725	23600	6.78	20230119	5.97	N	282880	500	53 억	372701	N	N	0	N	N
27	20240117	111056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	-750	5	-2.87	1094655950	42898	93.80	26150	26200	25350	33950	18350	26150	25517.65	3.49	0	-9397	26783	26466	26083	25766	25383	26625	25925	53	7800	500	19350	50	1	10665618	2709	51.52	1.92	12	0.40	493.00	13228.00	45666	20230725	-44.38	22930	20230119	10.77	28250	-10.09	20240102	25350	0.20	20240117	47000	-45.96	20230725	23600	7.63	20230119	5.97	N	282880	500	53 억	372701	N	N	0	N	N
28	20240117	101053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	-750	5	-2.87	801467550	31358	68.57	26150	26200	25400	33950	18350	26150	25558.63	3.49	0	-8129	26783	26466	26083	25766	25383	26625	25925	53	7800	500	19350	50	1	10665618	2709	51.52	1.92	12	0.29	493.00	13228.00	45666	20230725	-44.38	22930	20230119	10.77	28250	-10.09	20240102	25400	0.00	20240117	47000	-45.96	20230725	23600	7.63	20230119	5.97	N	282880	500	53 억	372701	N	N	0	N	N
29	20240117	091055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25650	-500	5	-1.91	136939150	5305	11.60	26150	26200	25600	33950	18350	26150	25813.22	3.49	0	-2672	26783	26466	26083	25766	25383	26625	25925	53	7800	500	19350	50	1	10665618	2736	52.03	1.94	12	0.05	493.00	13228.00	45666	20230725	-43.83	22930	20230119	11.86	28250	-9.20	20240102	25600	0.20	20240117	47000	-45.43	20230725	23600	8.69	20230119	5.97	N	282880	500	53 억	372701	N	N	0	N	N
30	20240116	161051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26150	150	2	0.58	1181817600	45365	59.04	25700	26400	25700	33800	18200	26000	26051.27	3.50	0	-558	27066	26532	26216	25682	25366	26375	25525	53	7800	500	19240	50	1	10665618	2789	53.04	1.98	12	0.43	493.00	13228.00	45666	20230725	-42.74	22930	20230119	14.04	28250	-7.43	20240102	25700	1.75	20240116	47000	-44.36	20230725	23600	10.81	20230119	5.96	N	282880	500	53 억	373195	N	N	0	N	N
31	20240116	151048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26050	50	2	0.19	1134103650	43539	56.66	25700	26400	25700	33800	18200	26000	26047.99	3.50	0	-13	27066	26532	26216	25682	25366	26375	25525	53	7800	500	19240	50	1	10665618	2778	52.84	1.97	12	0.41	493.00	13228.00	45666	20230725	-42.96	22930	20230119	13.61	28250	-7.79	20240102	25700	1.36	20240116	47000	-44.57	20230725	23600	10.38	20230119	5.96	N	282880	500	53 억	373195	N	N	0	N	N
32	20240116	141051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26100	100	2	0.38	1032634100	39653	51.60	25700	26400	25700	33800	18200	26000	26041.76	3.50	0	1694	27066	26532	26216	25682	25366	26375	25525	53	7800	500	19240	50	1	10665618	2784	52.94	1.97	12	0.37	493.00	13228.00	45666	20230725	-42.85	22930	20230119	13.82	28250	-7.61	20240102	25700	1.56	20240116	47000	-44.47	20230725	23600	10.59	20230119	5.96	N	282880	500	53 억	373195	N	N	0	N	N
33	20240116	131053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26100	100	2	0.38	980535250	37658	49.01	25700	26400	25700	33800	18200	26000	26037.90	3.50	0	1875	27066	26532	26216	25682	25366	26375	25525	53	7800	500	19240	50	1	10665618	2784	52.94	1.97	12	0.35	493.00	13228.00	45666	20230725	-42.85	22930	20230119	13.82	28250	-7.61	20240102	25700	1.56	20240116	47000	-44.47	20230725	23600	10.59	20230119	5.96	N	282880	500	53 억	373195	N	N	0	N	N
34	20240116	121050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26050	50	2	0.19	861690350	33119	43.10	25700	26400	25700	33800	18200	26000	26018.01	3.50	0	2366	27066	26532	26216	25682	25366	26375	25525	53	7800	500	19240	50	1	10665618	2778	52.84	1.97	12	0.31	493.00	13228.00	45666	20230725	-42.96	22930	20230119	13.61	28250	-7.79	20240102	25700	1.36	20240116	47000	-44.57	20230725	23600	10.38	20230119	5.96	N	282880	500	53 억	373195	N	N	0	N	N
35	20240116	111049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26200	200	2	0.77	761104000	29262	38.08	25700	26400	25700	33800	18200	26000	26009.98	3.50	0	3267	27066	26532	26216	25682	25366	26375	25525	53	7800	500	19240	50	1	10665618	2794	53.14	1.98	12	0.27	493.00	13228.00	45666	20230725	-42.63	22930	20230119	14.26	28250	-7.26	20240102	25700	1.95	20240116	47000	-44.26	20230725	23600	11.02	20230119	5.96	N	282880	500	53 억	373195	N	N	0	N	N
36	20240116	101049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25750	-250	5	-0.96	582394800	22378	29.12	25700	26400	25700	33800	18200	26000	26025.33	3.50	0	2556	27066	26532	26216	25682	25366	26375	25525	53	7800	500	19240	50	1	10665618	2746	52.23	1.95	12	0.21	493.00	13228.00	45666	20230725	-43.61	22930	20230119	12.30	28250	-8.85	20240102	25700	0.19	20240116	47000	-45.21	20230725	23600	9.11	20230119	5.96	N	282880	500	53 억	373195	N	N	0	N	N
37	20240116	091047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26150	150	2	0.58	161510200	6237	8.12	25700	26200	25700	33800	18200	26000	25895.49	3.50	0	4314	27066	26532	26216	25682	25366	26375	25525	53	7800	500	19240	50	1	10665618	2789	53.04	1.98	12	0.06	493.00	13228.00	45666	20230725	-42.74	22930	20230119	14.04	28250	-7.43	20240102	25700	1.75	20240116	47000	-44.36	20230725	23600	10.81	20230119	5.96	N	282880	500	53 억	373195	N	N	0	N	N
38	20240115	161047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26000	-600	5	-2.26	1990804650	76215	126.32	26750	26750	25900	34550	18650	26600	26121.03	3.61	-513	-17144	27166	26882	26566	26282	25966	26725	26125	53	7950	500	19680	50	1	10665618	2773	52.74	1.97	12	0.71	493.00	13228.00	45666	20230725	-43.06	22930	20230119	13.39	28250	-7.96	20240102	25900	0.39	20240115	47000	-44.68	20230725	23600	10.17	20230119	6.00	N	282880	500	53 억	384717	N	N	0	N	N
39	20240115	151048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26000	-600	5	-2.26	1910276950	73118	121.19	26750	26750	25900	34550	18650	26600	26125.91	3.61	-513	-17885	27166	26882	26566	26282	25966	26725	26125	53	7950	500	19680	50	1	10665618	2773	52.74	1.97	12	0.69	493.00	13228.00	45666	20230725	-43.06	22930	20230119	13.39	28250	-7.96	20240102	25900	0.39	20240115	47000	-44.68	20230725	23600	10.17	20230119	6.00	N	282880	500	53 억	384717	N	N	0	N	N
40	20240115	141047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26050	-550	5	-2.07	1639730550	62709	103.94	26750	26750	25950	34550	18650	26600	26148.21	3.61	-513	-15605	27166	26882	26566	26282	25966	26725	26125	53	7950	500	19680	50	1	10665618	2778	52.84	1.97	12	0.59	493.00	13228.00	45666	20230725	-42.96	22930	20230119	13.61	28250	-7.79	20240102	25950	0.39	20240115	47000	-44.57	20230725	23600	10.38	20230119	6.00	N	282880	500	53 억	384717	N	N	0	N	N
41	20240115	131046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25950	-650	5	-2.44	1509864600	57717	95.66	26750	26750	25950	34550	18650	26600	26159.75	3.61	-513	-13924	27166	26882	26566	26282	25966	26725	26125	53	7950	500	19680	50	1	10665618	2768	52.64	1.96	12	0.54	493.00	13228.00	45666	20230725	-43.17	22930	20230119	13.17	28250	-8.14	20240102	25950	0.00	20240115	47000	-44.79	20230725	23600	9.96	20230119	6.00	N	282880	500	53 억	384717	N	N	0	N	N
42	20240115	121046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26050	-550	5	-2.07	1289005900	49234	81.60	26750	26750	26000	34550	18650	26600	26181.17	3.61	-513	-11060	27166	26882	26566	26282	25966	26725	26125	53	7950	500	19680	50	1	10665618	2778	52.84	1.97	12	0.46	493.00	13228.00	45666	20230725	-42.96	22930	20230119	13.61	28250	-7.79	20240102	26000	0.19	20240115	47000	-44.57	20230725	23600	10.38	20230119	6.00	N	282880	500	53 억	384717	N	N	0	N	N
43	20240115	111047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26050	-550	5	-2.07	1004566900	38310	63.50	26750	26750	26000	34550	18650	26600	26222.00	3.61	-513	-8731	27166	26882	26566	26282	25966	26725	26125	53	7950	500	19680	50	1	10665618	2778	52.84	1.97	12	0.36	493.00	13228.00	45666	20230725	-42.96	22930	20230119	13.61	28250	-7.79	20240102	26000	0.19	20240115	47000	-44.57	20230725	23600	10.38	20230119	6.00	N	282880	500	53 억	384717	N	N	0	N	N
44	20240115	101042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26300	-300	5	-1.13	546285100	20755	34.40	26750	26750	26200	34550	18650	26600	26320.58	3.61	-513	-1797	27166	26882	26566	26282	25966	26725	26125	53	7950	500	19680	50	1	10665618	2805	53.35	1.99	12	0.19	493.00	13228.00	45666	20230725	-42.41	22930	20230119	14.70	28250	-6.90	20240102	26200	0.38	20240115	47000	-44.04	20230725	23600	11.44	20230119	6.00	N	282880	500	53 억	384717	N	N	0	N	N
45	20240115	091045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26350	-250	5	-0.94	204710900	7764	12.87	26750	26750	26200	34550	18650	26600	26366.53	3.61	-513	394	27166	26882	26566	26282	25966	26725	26125	53	7950	500	19680	50	1	10665618	2810	53.45	1.99	12	0.07	493.00	13228.00	45666	20230725	-42.30	22930	20230119	14.91	28250	-6.73	20240102	26200	0.57	20240115	47000	-43.94	20230725	23600	11.65	20230119	6.00	N	282880	500	53 억	384717	N	N	0	N	N
46	20240112	161057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26600	-100	5	-0.37	1593166650	60023	95.56	26700	26850	26250	34700	18700	26700	26542.30	3.61	0	-291	27466	27082	26866	26482	26266	26975	26375	53	8000	500	19750	50	1	10665618	2837	53.96	2.01	12	0.56	493.00	13228.00	45666	20230725	-41.75	22639	20230106	17.50	28250	-5.84	20240102	26250	1.33	20240112	47000	-43.40	20230725	23600	12.71	20230119	6.00	N	282880	500	53 억	385521	N	N	2	N	N
47	20240112	151043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26550	-150	5	-0.56	1493627550	56275	89.59	26700	26850	26250	34700	18700	26700	26541.58	3.61	0	-769	27466	27082	26866	26482	26266	26975	26375	53	8000	500	19750	50	1	10665618	2832	53.85	2.01	12	0.53	493.00	13228.00	45666	20230725	-41.86	22639	20230106	17.28	28250	-6.02	20240102	26250	1.14	20240112	47000	-43.51	20230725	23600	12.50	20230119	6.00	N	282880	500	53 억	385521	N	N	2	N	N
48	20240112	141043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26600	-100	5	-0.37	1374277250	51787	82.44	26700	26850	26250	34700	18700	26700	26537.11	3.61	0	-530	27466	27082	26866	26482	26266	26975	26375	53	8000	500	19750	50	1	10665618	2837	53.96	2.01	12	0.49	493.00	13228.00	45666	20230725	-41.75	22639	20230106	17.50	28250	-5.84	20240102	26250	1.33	20240112	47000	-43.40	20230725	23600	12.71	20230119	6.00	N	282880	500	53 억	385521	N	N	2	N	N
49	20240112	131038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26700	0	3	0.00	1269260050	47855	76.18	26700	26850	26250	34700	18700	26700	26523.04	3.61	0	444	27466	27082	26866	26482	26266	26975	26375	53	8000	500	19750	50	1	10665618	2848	54.16	2.02	12	0.45	493.00	13228.00	45666	20230725	-41.53	22639	20230106	17.94	28250	-5.49	20240102	26250	1.71	20240112	47000	-43.19	20230725	23600	13.14	20230119	6.00	N	282880	500	53 억	385521	N	N	2	N	N
50	20240112	121042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26750	50	2	0.19	1085442650	40983	65.24	26700	26850	26250	34700	18700	26700	26485.19	3.61	0	-532	27466	27082	26866	26482	26266	26975	26375	53	8000	500	19750	50	1	10665618	2853	54.26	2.02	12	0.38	493.00	13228.00	45666	20230725	-41.42	22639	20230106	18.16	28250	-5.31	20240102	26250	1.90	20240112	47000	-43.09	20230725	23600	13.35	20230119	6.00	N	282880	500	53 억	385521	N	N	2	N	N
51	20240112	111038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26650	-50	5	-0.19	902040350	34095	54.28	26700	26850	26250	34700	18700	26700	26456.67	3.61	0	-3535	27466	27082	26866	26482	26266	26975	26375	53	8000	500	19750	50	1	10665618	2842	54.06	2.01	12	0.32	493.00	13228.00	45666	20230725	-41.64	22639	20230106	17.72	28250	-5.66	20240102	26250	1.52	20240112	47000	-43.30	20230725	23600	12.92	20230119	6.00	N	282880	500	53 억	385521	N	N	2	N	N
52	20240112	101038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26250	-450	5	-1.69	650647650	24562	39.10	26700	26850	26250	34700	18700	26700	26490.00	3.61	0	-8719	27466	27082	26866	26482	26266	26975	26375	53	8000	500	19750	50	1	10665618	2800	53.25	1.98	12	0.23	493.00	13228.00	45666	20230725	-42.52	22639	20230106	15.95	28250	-7.08	20240102	26250	0.00	20240112	47000	-44.15	20230725	23600	11.23	20230119	6.00	N	282880	500	53 억	385521	N	N	2	N	N
53	20240112	091041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26600	-100	5	-0.37	102268900	3832	6.10	26700	26850	26600	34700	18700	26700	26688.12	3.61	0	-1305	27466	27082	26866	26482	26266	26975	26375	53	8000	500	19750	50	1	10665618	2837	53.96	2.01	12	0.04	493.00	13228.00	45666	20230725	-41.75	22639	20230106	17.50	28250	-5.84	20240102	26550	0.19	20240110	47000	-43.40	20230725	23600	12.71	20230119	6.00	N	282880	500	53 억	385521	N	N	2	N	N
54	20240111	161033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26700	-200	5	-0.74	1679592200	62400	68.00	26900	27250	26650	34950	18850	26900	26916.90	3.52	-1665	-3037	27800	27350	26950	26500	26100	27150	26300	53	8050	500	19900	50	1	10665618	2848	54.16	2.02	12	0.59	493.00	13228.00	45666	20230725	-41.53	22639	20230106	17.94	28250	-5.49	20240102	26550	0.56	20240110	47000	-43.19	20230725	23600	13.14	20230119	6.02	N	282880	500	53 억	375547	N	N	2	N	N
55	20240111	151040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26950	50	2	0.19	1451606850	53872	58.70	26900	27250	26650	34950	18850	26900	26945.80	3.52	-1665	2742	27800	27350	26950	26500	26100	27150	26300	53	8050	500	19900	50	1	10665618	2874	54.67	2.04	12	0.51	493.00	13228.00	45666	20230725	-40.98	22639	20230106	19.04	28250	-4.60	20240102	26550	1.51	20240110	47000	-42.66	20230725	23600	14.19	20230119	6.02	N	282880	500	53 억	375547	N	N	18	N	N
56	20240111	141036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26800	-100	5	-0.37	1236132650	45832	49.94	26900	27250	26650	34950	18850	26900	26971.54	3.52	-1665	3205	27800	27350	26950	26500	26100	27150	26300	53	8050	500	19900	50	1	10665618	2858	54.36	2.03	12	0.43	493.00	13228.00	45666	20230725	-41.31	22639	20230106	18.38	28250	-5.13	20240102	26550	0.94	20240110	47000	-42.98	20230725	23600	13.56	20230119	6.02	N	282880	500	53 억	375547	N	N	18	N	N
57	20240111	131034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26900	0	3	0.00	1013113250	37516	40.88	26900	27250	26650	34950	18850	26900	27005.90	3.52	-1665	4617	27800	27350	26950	26500	26100	27150	26300	53	8050	500	19900	50	1	10665618	2869	54.56	2.03	12	0.35	493.00	13228.00	45666	20230725	-41.09	22639	20230106	18.82	28250	-4.78	20240102	26550	1.32	20240110	47000	-42.77	20230725	23600	13.98	20230119	6.02	N	282880	500	53 억	375547	N	N	18	N	N
58	20240111	121035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27000	100	2	0.37	875026200	32396	35.30	26900	27250	26650	34950	18850	26900	27011.62	3.52	-1665	7112	27800	27350	26950	26500	26100	27150	26300	53	8050	500	19900	50	1	10665618	2880	54.77	2.04	12	0.30	493.00	13228.00	45666	20230725	-40.88	22639	20230106	19.26	28250	-4.42	20240102	26550	1.69	20240110	47000	-42.55	20230725	23600	14.41	20230119	6.02	N	282880	500	53 억	375547	N	N	18	N	N
59	20240111	111036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27100	200	2	0.74	792352750	29340	31.97	26900	27250	26650	34950	18850	26900	27007.27	3.52	-1665	7495	27800	27350	26950	26500	26100	27150	26300	53	8050	500	19900	50	1	10665618	2890	54.97	2.05	12	0.28	493.00	13228.00	45666	20230725	-40.66	22639	20230106	19.70	28250	-4.07	20240102	26550	2.07	20240110	47000	-42.34	20230725	23600	14.83	20230119	6.02	N	282880	500	53 억	375547	N	N	18	N	N
60	20240111	101035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27000	100	2	0.37	586955250	21715	23.66	26900	27250	26900	34950	18850	26900	27032.25	3.52	-1665	6205	27800	27350	26950	26500	26100	27150	26300	53	8050	500	19900	50	1	10665618	2880	54.77	2.04	12	0.20	493.00	13228.00	45666	20230725	-40.88	22639	20230106	19.26	28250	-4.42	20240102	26550	1.69	20240110	47000	-42.55	20230725	23600	14.41	20230119	6.02	N	282880	500	53 억	375547	N	N	18	N	N
61	20240111	091036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27100	200	2	0.74	190221100	7045	7.68	26900	27150	26900	34950	18850	26900	27006.58	3.52	-1665	4106	27800	27350	26950	26500	26100	27150	26300	53	8050	500	19900	50	1	10665618	2890	54.97	2.05	12	0.07	493.00	13228.00	45666	20230725	-40.66	22639	20230106	19.70	28250	-4.07	20240102	26550	2.07	20240110	47000	-42.34	20230725	23600	14.83	20230119	6.02	N	282880	500	53 억	375547	N	N	18	N	N
62	20240110	161031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26900	-350	5	-1.28	2442025400	91177	170.57	27150	27400	26550	35400	19100	27250	26783.15	3.62	0	-8475	27850	27550	27300	27000	26750	27700	27150	53	8150	500	20160	50	1	10665618	2869	54.56	2.03	12	0.85	493.00	13228.00	45666	20230725	-41.09	22104	20230104	21.70	28250	-4.78	20240102	26550	1.32	20240110	47000	-42.77	20230725	23600	13.98	20230119	6.03	N	282880	500	53 억	385578	N	N	18	N	N
63	20240110	151035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26900	-350	5	-1.28	2369516350	88484	165.53	27150	27400	26550	35400	19100	27250	26778.83	3.62	0	-7875	27850	27550	27300	27000	26750	27700	27150	53	8150	500	20160	50	1	10665618	2869	54.56	2.03	12	0.83	493.00	13228.00	45666	20230725	-41.09	22104	20230104	21.70	28250	-4.78	20240102	26550	1.32	20240110	47000	-42.77	20230725	23600	13.98	20230119	6.03	N	282880	500	53 억	385578	N	N	4	N	N
64	20240110	141036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26600	-650	5	-2.39	1577620850	58975	110.33	27150	27250	26550	35400	19100	27250	26750.34	3.62	0	-10228	27850	27550	27300	27000	26750	27700	27150	53	8150	500	20160	50	1	10665618	2837	53.96	2.01	12	0.55	493.00	13228.00	45666	20230725	-41.75	22104	20230104	20.34	28250	-5.84	20240102	26550	0.19	20240110	47000	-43.40	20230725	23600	12.71	20230119	6.03	N	282880	500	53 억	385578	N	N	4	N	N
65	20240110	131032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26750	-500	5	-1.83	1453801700	54328	101.64	27150	27250	26550	35400	19100	27250	26759.36	3.62	0	-10221	27850	27550	27300	27000	26750	27700	27150	53	8150	500	20160	50	1	10665618	2853	54.26	2.02	12	0.51	493.00	13228.00	45666	20230725	-41.42	22104	20230104	21.02	28250	-5.31	20240102	26550	0.75	20240110	47000	-43.09	20230725	23600	13.35	20230119	6.03	N	282880	500	53 억	385578	N	N	4	N	N
66	20240110	121035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26750	-500	5	-1.83	1349617500	50426	94.34	27150	27250	26550	35400	19100	27250	26763.94	3.62	0	-9400	27850	27550	27300	27000	26750	27700	27150	53	8150	500	20160	50	1	10665618	2853	54.26	2.02	12	0.47	493.00	13228.00	45666	20230725	-41.42	22104	20230104	21.02	28250	-5.31	20240102	26550	0.75	20240110	47000	-43.09	20230725	23600	13.35	20230119	6.03	N	282880	500	53 억	385578	N	N	4	N	N
67	20240110	111034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26700	-550	5	-2.02	1225524600	45781	85.65	27150	27250	26550	35400	19100	27250	26768.87	3.62	0	-9455	27850	27550	27300	27000	26750	27700	27150	53	8150	500	20160	50	1	10665618	2848	54.16	2.02	12	0.43	493.00	13228.00	45666	20230725	-41.53	22104	20230104	20.79	28250	-5.49	20240102	26550	0.56	20240110	47000	-43.19	20230725	23600	13.14	20230119	6.03	N	282880	500	53 억	385578	N	N	4	N	N
68	20240110	101032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26650	-600	5	-2.20	948881650	35399	66.22	27150	27250	26550	35400	19100	27250	26804.83	3.62	0	-9515	27850	27550	27300	27000	26750	27700	27150	53	8150	500	20160	50	1	10665618	2842	54.06	2.01	12	0.33	493.00	13228.00	45666	20230725	-41.64	22104	20230104	20.57	28250	-5.66	20240102	26550	0.38	20240110	47000	-43.30	20230725	23600	12.92	20230119	6.03	N	282880	500	53 억	385578	N	N	4	N	N
69	20240110	091032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27100	-150	5	-0.55	120551300	4448	8.32	27150	27250	27000	35400	19100	27250	27101.05	3.62	0	659	27850	27550	27300	27000	26750	27700	27150	53	8150	500	20160	50	1	10665618	2890	54.97	2.05	12	0.04	493.00	13228.00	45666	20230725	-40.66	22104	20230104	22.60	28250	-4.07	20240102	27000	0.37	20240110	47000	-42.34	20230725	23600	14.83	20230119	6.03	N	282880	500	53 억	385578	N	N	4	N	N
70	20240109	161029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27250	150	2	0.55	1439622500	52752	78.12	27200	27600	27050	35200	19000	27100	27290.48	3.54	-744	8151	27733	27416	27233	26916	26733	27325	26825	53	8100	500	20050	50	1	10665618	2906	55.27	2.06	12	0.49	493.00	13228.00	45666	20230725	-40.33	22104	20230103	23.28	28250	-3.54	20240102	27050	0.74	20240109	47000	-42.02	20230725	23600	15.47	20230119	6.03	N	282880	500	53 억	377427	N	N	4	N	N
71	20240109	151032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27200	100	2	0.37	1370237850	50203	74.35	27200	27600	27050	35200	19000	27100	27293.94	3.54	-744	7609	27733	27416	27233	26916	26733	27325	26825	53	8100	500	20050	50	1	10665618	2901	55.17	2.06	12	0.47	493.00	13228.00	45666	20230725	-40.44	22104	20230103	23.05	28250	-3.72	20240102	27050	0.55	20240109	47000	-42.13	20230725	23600	15.25	20230119	6.03	N	282880	500	53 억	377427	N	N	74	N	N
72	20240109	141030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27250	150	2	0.55	1276910950	46774	69.27	27200	27600	27050	35200	19000	27100	27299.59	3.54	-744	8057	27733	27416	27233	26916	26733	27325	26825	53	8100	500	20050	50	1	10665618	2906	55.27	2.06	12	0.44	493.00	13228.00	45666	20230725	-40.33	22104	20230103	23.28	28250	-3.54	20240102	27050	0.74	20240109	47000	-42.02	20230725	23600	15.47	20230119	6.03	N	282880	500	53 억	377427	N	N	74	N	N
73	20240109	131030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27150	50	2	0.18	1093646350	40027	59.28	27200	27600	27050	35200	19000	27100	27322.72	3.54	-744	9129	27733	27416	27233	26916	26733	27325	26825	53	8100	500	20050	50	1	10665618	2896	55.07	2.05	12	0.38	493.00	13228.00	45666	20230725	-40.55	22104	20230103	22.83	28250	-3.89	20240102	27050	0.37	20240109	47000	-42.23	20230725	23600	15.04	20230119	6.03	N	282880	500	53 억	377427	N	N	74	N	N
74	20240109	121039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27200	100	2	0.37	979328900	35828	53.06	27200	27600	27050	35200	19000	27100	27334.18	3.54	-744	11102	27733	27416	27233	26916	26733	27325	26825	53	8100	500	20050	50	1	10665618	2901	55.17	2.06	12	0.34	493.00	13228.00	45666	20230725	-40.44	22104	20230103	23.05	28250	-3.72	20240102	27050	0.55	20240109	47000	-42.13	20230725	23600	15.25	20230119	6.03	N	282880	500	53 억	377427	N	N	74	N	N
75	20240109	111034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27350	250	2	0.92	769114150	28092	41.60	27200	27600	27200	35200	19000	27100	27378.40	3.54	-744	9976	27733	27416	27233	26916	26733	27325	26825	53	8100	500	20050	50	1	10665618	2917	55.48	2.07	12	0.26	493.00	13228.00	45666	20230725	-40.11	22104	20230103	23.73	28250	-3.19	20240102	27050	1.11	20240108	47000	-41.81	20230725	23600	15.89	20230119	6.03	N	282880	500	53 억	377427	N	N	74	N	N
76	20240109	101031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27400	300	2	1.11	512151600	18672	27.65	27200	27600	27200	35200	19000	27100	27428.86	3.54	-744	7808	27733	27416	27233	26916	26733	27325	26825	53	8100	500	20050	50	1	10665618	2922	55.58	2.07	12	0.18	493.00	13228.00	45666	20230725	-40.00	22104	20230103	23.96	28250	-3.01	20240102	27050	1.29	20240108	47000	-41.70	20230725	23600	16.10	20230119	6.03	N	282880	500	53 억	377427	N	N	74	N	N
77	20240109	091031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	400	2	1.48	172487450	6304	9.34	27200	27500	27200	35200	19000	27100	27361.59	3.54	-744	3998	27733	27416	27233	26916	26733	27325	26825	53	8100	500	20050	50	1	10665618	2933	55.78	2.08	12	0.06	493.00	13228.00	45666	20230725	-39.78	22104	20230103	24.41	28250	-2.65	20240102	27050	1.66	20240108	47000	-41.49	20230725	23600	16.53	20230119	6.03	N	282880	500	53 억	377427	N	N	74	N	N
78	20240108	161029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27100	-400	5	-1.45	1829607150	67260	131.99	27400	27550	27050	35750	19250	27500	27201.82	3.52	-3428	2486	28100	27800	27500	27200	26900	27650	27050	53	8250	500	20350	50	1	10665618	2890	54.97	2.05	12	0.63	493.00	13228.00	45666	20230725	-40.66	22104	20230103	22.60	28250	-4.07	20240102	27050	0.18	20240108	47000	-42.34	20230725	23600	14.83	20230119	6.06	N	282880	500	53 억	375707	N	N	74	N	N
79	20240108	151030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27100	-400	5	-1.45	1725408550	63416	124.45	27400	27550	27050	35750	19250	27500	27207.48	3.52	-3428	1957	28100	27800	27500	27200	26900	27650	27050	53	8250	500	20350	50	1	10665618	2890	54.97	2.05	12	0.59	493.00	13228.00	45666	20230725	-40.66	22104	20230103	22.60	28250	-4.07	20240102	27050	0.18	20240108	47000	-42.34	20230725	23600	14.83	20230119	6.06	N	282880	500	53 억	375707	N	N	36	N	N
80	20240108	141029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27200	-300	5	-1.09	1494621950	54907	107.75	27400	27550	27050	35750	19250	27500	27220.65	3.52	-3428	-468	28100	27800	27500	27200	26900	27650	27050	53	8250	500	20350	50	1	10665618	2901	55.17	2.06	12	0.51	493.00	13228.00	45666	20230725	-40.44	22104	20230103	23.05	28250	-3.72	20240102	27050	0.55	20240108	47000	-42.13	20230725	23600	15.25	20230119	6.06	N	282880	500	53 억	375707	N	N	36	N	N
81	20240108	131029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27150	-350	5	-1.27	1301643950	47792	93.79	27400	27550	27100	35750	19250	27500	27235.25	3.52	-3428	-3125	28100	27800	27500	27200	26900	27650	27050	53	8250	500	20350	50	1	10665618	2896	55.07	2.05	12	0.45	493.00	13228.00	45666	20230725	-40.55	22104	20230103	22.83	28250	-3.89	20240102	27100	0.18	20240108	47000	-42.23	20230725	23600	15.04	20230119	6.06	N	282880	500	53 억	375707	N	N	36	N	N
82	20240108	121030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27200	-300	5	-1.09	1072082250	39337	77.20	27400	27550	27150	35750	19250	27500	27253.39	3.52	-3428	-3106	28100	27800	27500	27200	26900	27650	27050	53	8250	500	20350	50	1	10665618	2901	55.17	2.06	12	0.37	493.00	13228.00	45666	20230725	-40.44	22104	20230103	23.05	28250	-3.72	20240102	27150	0.18	20240108	47000	-42.13	20230725	23600	15.25	20230119	6.06	N	282880	500	53 억	375707	N	N	36	N	N
83	20240108	111031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27250	-250	5	-0.91	870949300	31948	62.70	27400	27550	27150	35750	19250	27500	27260.99	3.52	-3428	-3027	28100	27800	27500	27200	26900	27650	27050	53	8250	500	20350	50	1	10665618	2906	55.27	2.06	12	0.30	493.00	13228.00	45666	20230725	-40.33	22104	20230103	23.28	28250	-3.54	20240102	27150	0.37	20240108	47000	-42.02	20230725	23600	15.47	20230119	6.06	N	282880	500	53 억	375707	N	N	36	N	N
84	20240108	101031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27200	-300	5	-1.09	593771250	21794	42.77	27400	27550	27150	35750	19250	27500	27243.96	3.52	-3428	-3754	28100	27800	27500	27200	26900	27650	27050	53	8250	500	20350	50	1	10665618	2901	55.17	2.06	12	0.20	493.00	13228.00	45666	20230725	-40.44	22104	20230103	23.05	28250	-3.72	20240102	27150	0.18	20240108	47000	-42.13	20230725	23600	15.25	20230119	6.06	N	282880	500	53 억	375707	N	N	36	N	N
85	20240108	091028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27400	-100	5	-0.36	87336900	3190	6.26	27400	27550	27300	35750	19250	27500	27375.85	3.52	-3428	91	28100	27800	27500	27200	26900	27650	27050	53	8250	500	20350	50	1	10665618	2922	55.58	2.07	12	0.03	493.00	13228.00	45666	20230725	-40.00	22104	20230103	23.96	28250	-3.01	20240102	27200	0.74	20240104	47000	-41.70	20230725	23600	16.10	20230119	6.06	N	282880	500	53 억	375707	N	N	36	N	N
86	20240105	161028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	0	3	0.00	1401623100	50809	86.85	27800	27800	27200	35750	19250	27500	27586.78	3.51	0	4393	28100	27800	27500	27200	26900	27950	27350	53	8250	500	20350	50	1	10665618	2933	55.78	2.08	12	0.48	493.00	13228.00	45666	20230725	-39.78	22104	20230103	24.41	28250	-2.65	20240102	27200	1.10	20240105	47000	-41.49	20230725	23300	18.03	20230106	6.11	N	282880	500	53 억	374671	N	N	34	N	N
87	20240105	151029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27700	200	2	0.73	1333385650	48331	82.61	27800	27800	27200	35750	19250	27500	27588.63	3.51	0	4134	28100	27800	27500	27200	26900	27950	27350	53	8250	500	20350	50	1	10665618	2954	56.19	2.09	12	0.45	493.00	13228.00	45666	20230725	-39.34	22104	20230103	25.32	28250	-1.95	20240102	27200	1.84	20240105	47000	-41.06	20230725	23300	18.88	20230106	6.11	N	282880	500	53 억	374671	N	N	0	N	N
88	20240105	141026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27600	100	2	0.36	1060658850	38446	65.72	27800	27800	27200	35750	19250	27500	27588.29	3.51	0	1915	28100	27800	27500	27200	26900	27950	27350	53	8250	500	20350	50	1	10665618	2944	55.98	2.09	12	0.36	493.00	13228.00	45666	20230725	-39.56	22104	20230103	24.86	28250	-2.30	20240102	27200	1.47	20240105	47000	-41.28	20230725	23300	18.45	20230106	6.11	N	282880	500	53 억	374671	N	N	0	N	N
89	20240105	131028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27650	150	2	0.55	827365850	30001	51.28	27800	27800	27200	35750	19250	27500	27577.96	3.51	0	2255	28100	27800	27500	27200	26900	27950	27350	53	8250	500	20350	50	1	10665618	2949	56.09	2.09	12	0.28	493.00	13228.00	45666	20230725	-39.45	22104	20230103	25.09	28250	-2.12	20240102	27200	1.65	20240105	47000	-41.17	20230725	23300	18.67	20230106	6.11	N	282880	500	53 억	374671	N	N	0	N	N
90	20240105	121028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27600	100	2	0.36	686695800	24919	42.59	27800	27800	27200	35750	19250	27500	27557.13	3.51	0	3144	28100	27800	27500	27200	26900	27950	27350	53	8250	500	20350	50	1	10665618	2944	55.98	2.09	12	0.23	493.00	13228.00	45666	20230725	-39.56	22104	20230103	24.86	28250	-2.30	20240102	27200	1.47	20240105	47000	-41.28	20230725	23300	18.45	20230106	6.11	N	282880	500	53 억	374671	N	N	0	N	N
91	20240105	111025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27750	250	2	0.91	572283900	20781	35.52	27800	27800	27200	35750	19250	27500	27538.81	3.51	0	3064	28100	27800	27500	27200	26900	27950	27350	53	8250	500	20350	50	1	10665618	2960	56.29	2.10	12	0.19	493.00	13228.00	45666	20230725	-39.23	22104	20230103	25.54	28250	-1.77	20240102	27200	2.02	20240105	47000	-40.96	20230725	23300	19.10	20230106	6.11	N	282880	500	53 억	374671	N	N	0	N	N
92	20240105	101028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27550	50	2	0.18	313016100	11428	19.53	27800	27800	27200	35750	19250	27500	27390.23	3.51	0	1766	28100	27800	27500	27200	26900	27950	27350	53	8250	500	20350	50	1	10665618	2938	55.88	2.08	12	0.11	493.00	13228.00	45666	20230725	-39.67	22104	20230103	24.64	28250	-2.48	20240102	27200	1.29	20240105	47000	-41.38	20230725	23300	18.24	20230106	6.11	N	282880	500	53 억	374671	N	N	0	N	N
93	20240105	091025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27250	-250	5	-0.91	41987800	1536	2.63	27800	27800	27200	35750	19250	27500	27335.27	3.51	0	-843	28100	27800	27500	27200	26900	27950	27350	53	8250	500	20350	50	1	10665618	2906	55.27	2.06	12	0.01	493.00	13228.00	45666	20230725	-40.33	22104	20230103	23.28	28250	-3.54	20240102	27200	0.18	20240105	47000	-42.02	20230725	23300	16.95	20230106	6.11	N	282880	500	53 억	374671	N	N	0	N	N
94	20240104	161022	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	-200	5	-0.72	1606004750	58398	98.60	27200	27800	27200	36000	19400	27700	27501.02	3.52	-54	-1236	28200	27950	27650	27400	27100	27975	27425	53	8300	500	20490	50	1	10665618	2933	55.78	2.08	12	0.55	493.00	13228.00	45666	20230725	-39.78	22104	20230103	24.41	28250	-2.65	20240102	27200	1.10	20240104	47000	-41.49	20230725	22750	20.88	20230104	6.05	N	282880	500	53 억	375844	N	N	0	N	N
95	20240104	151025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	-200	5	-0.72	1543350100	56119	94.75	27200	27800	27200	36000	19400	27700	27501.38	3.52	-54	-1457	28200	27950	27650	27400	27100	27975	27425	53	8300	500	20490	50	1	10665618	2933	55.78	2.08	12	0.53	493.00	13228.00	45666	20230725	-39.78	22104	20230103	24.41	28250	-2.65	20240102	27200	1.10	20240104	47000	-41.49	20230725	22750	20.88	20230104	6.05	N	282880	500	53 억	375844	N	N	0	N	N
96	20240104	141025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27400	-300	5	-1.08	1355234800	49261	83.17	27200	27800	27200	36000	19400	27700	27511.31	3.52	-54	-398	28200	27950	27650	27400	27100	27975	27425	53	8300	500	20490	50	1	10665618	2922	55.58	2.07	12	0.46	493.00	13228.00	45666	20230725	-40.00	22104	20230103	23.96	28250	-3.01	20240102	27200	0.74	20240104	47000	-41.70	20230725	22750	20.44	20230104	6.05	N	282880	500	53 억	375844	N	N	0	N	N
97	20240104	131025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	-200	5	-0.72	1119864900	40692	68.70	27200	27800	27200	36000	19400	27700	27520.52	3.52	-54	673	28200	27950	27650	27400	27100	27975	27425	53	8300	500	20490	50	1	10665618	2933	55.78	2.08	12	0.38	493.00	13228.00	45666	20230725	-39.78	22104	20230103	24.41	28250	-2.65	20240102	27200	1.10	20240104	47000	-41.49	20230725	22750	20.88	20230104	6.05	N	282880	500	53 억	375844	N	N	0	N	N
98	20240104	121023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	-200	5	-0.72	994267250	36119	60.98	27200	27800	27200	36000	19400	27700	27527.54	3.52	-54	1981	28200	27950	27650	27400	27100	27975	27425	53	8300	500	20490	50	1	10665618	2933	55.78	2.08	12	0.34	493.00	13228.00	45666	20230725	-39.78	22104	20230103	24.41	28250	-2.65	20240102	27200	1.10	20240104	47000	-41.49	20230725	22750	20.88	20230104	6.05	N	282880	500	53 억	375844	N	N	0	N	N
99	20240104	111022	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27600	-100	5	-0.36	833183350	30248	51.07	27200	27800	27200	36000	19400	27700	27545.07	3.52	-54	2388	28200	27950	27650	27400	27100	27975	27425	53	8300	500	20490	50	1	10665618	2944	55.98	2.09	12	0.28	493.00	13228.00	45666	20230725	-39.56	22104	20230103	24.86	28250	-2.30	20240102	27200	1.47	20240104	47000	-41.28	20230725	22750	21.32	20230104	6.05	N	282880	500	53 억	375844	N	N	0	N	N
100	20240104	101021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	100	2	0.36	574610300	20858	35.22	27200	27800	27200	36000	19400	27700	27548.68	3.52	-54	3637	28200	27950	27650	27400	27100	27975	27425	53	8300	500	20490	50	1	10665618	2965	56.39	2.10	12	0.20	493.00	13228.00	45666	20230725	-39.12	22104	20230103	25.77	28250	-1.59	20240102	27200	2.21	20240104	47000	-40.85	20230725	22750	22.20	20230104	6.05	N	282880	500	53 억	375844	N	N	0	N	N
101	20240104	091025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27450	-250	5	-0.90	118567800	4349	7.34	27200	27550	27200	36000	19400	27700	27263.23	3.52	-54	591	28200	27950	27650	27400	27100	27975	27425	53	8300	500	20490	50	1	10665618	2928	55.68	2.08	12	0.04	493.00	13228.00	45666	20230725	-39.89	22104	20230103	24.19	28250	-2.83	20240102	27200	0.92	20240104	47000	-41.60	20230725	22750	20.66	20230104	6.05	N	282880	500	53 억	375844	N	N	0	N	N
102	20240103	161021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27700	-50	5	-0.18	1618230950	58847	91.12	27700	27900	27350	36050	19450	27750	27498.89	3.53	-1702	76	28483	28116	27883	27516	27283	28000	27400	53	8300	500	20530	50	1	10665618	2954	56.19	2.09	12	0.55	493.00	13228.00	45666	20230725	-39.34	22104	20230103	25.32	28250	-1.95	20240102	27350	1.28	20240103	47000	-41.06	20230725	22750	21.76	20230103	6.07	N	282880	500	53 억	376040	N	N	9	N	N
103	20240103	151018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27700	-50	5	-0.18	1524734000	55476	85.90	27700	27900	27350	36050	19450	27750	27484.50	3.53	-1702	426	28483	28116	27883	27516	27283	28000	27400	53	8300	500	20530	50	1	10665618	2954	56.19	2.09	12	0.52	493.00	13228.00	45666	20230725	-39.34	22104	20230103	25.32	28250	-1.95	20240102	27350	1.28	20240103	47000	-41.06	20230725	22750	21.76	20230103	6.07	N	282880	500	53 억	376040	N	N	9	N	N
104	20240103	141016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27400	-350	5	-1.26	1250229050	45541	70.52	27700	27700	27350	36050	19450	27750	27452.73	3.53	-1702	314	28483	28116	27883	27516	27283	28000	27400	53	8300	500	20530	50	1	10665618	2922	55.58	2.07	12	0.43	493.00	13228.00	45666	20230725	-40.00	22104	20230103	23.96	28250	-3.01	20240102	27350	0.18	20240103	47000	-41.70	20230725	22750	20.44	20230103	6.07	N	282880	500	53 억	376040	N	N	9	N	N
105	20240103	131018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	-250	5	-0.90	1080311200	39352	60.94	27700	27700	27350	36050	19450	27750	27452.40	3.53	-1702	209	28483	28116	27883	27516	27283	28000	27400	53	8300	500	20530	50	1	10665618	2933	55.78	2.08	12	0.37	493.00	13228.00	45666	20230725	-39.78	22104	20230103	24.41	28250	-2.65	20240102	27350	0.55	20240103	47000	-41.49	20230725	22750	20.88	20230103	6.07	N	282880	500	53 억	376040	N	N	9	N	N
106	20240103	121023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	-250	5	-0.90	867494050	31597	48.93	27700	27700	27350	36050	19450	27750	27454.81	3.53	-1702	115	28483	28116	27883	27516	27283	28000	27400	53	8300	500	20530	50	1	10665618	2933	55.78	2.08	12	0.30	493.00	13228.00	45666	20230725	-39.78	22104	20230103	24.41	28250	-2.65	20240102	27350	0.55	20240103	47000	-41.49	20230725	22750	20.88	20230103	6.07	N	282880	500	53 억	376040	N	N	9	N	N
107	20240103	111018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27550	-200	5	-0.72	735239550	26786	41.48	27700	27700	27350	36050	19450	27750	27448.48	3.53	-1702	35	28483	28116	27883	27516	27283	28000	27400	53	8300	500	20530	50	1	10665618	2938	55.88	2.08	12	0.25	493.00	13228.00	45666	20230725	-39.67	22104	20230103	24.64	28250	-2.48	20240102	27350	0.73	20240103	47000	-41.38	20230725	22750	21.10	20230103	6.07	N	282880	500	53 억	376040	N	N	9	N	N
108	20240103	101018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27450	-300	5	-1.08	522102950	19030	29.47	27700	27700	27350	36050	19450	27750	27435.54	3.53	-1702	-719	28483	28116	27883	27516	27283	28000	27400	53	8300	500	20530	50	1	10665618	2928	55.68	2.08	12	0.18	493.00	13228.00	45666	20230725	-39.89	22104	20230103	24.19	28250	-2.83	20240102	27350	0.37	20240103	47000	-41.60	20230725	22750	20.66	20230103	6.07	N	282880	500	53 억	376040	N	N	9	N	N
109	20240103	091018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27400	-350	5	-1.26	131801200	4806	7.44	27700	27700	27350	36050	19450	27750	27423.28	3.53	-1702	-819	28483	28116	27883	27516	27283	28000	27400	53	8300	500	20530	50	1	10665618	2922	55.58	2.07	12	0.05	493.00	13228.00	45666	20230725	-40.00	22104	20230103	23.96	28250	-3.01	20240102	27350	0.18	20240103	47000	-41.70	20230725	22750	20.44	20230103	6.07	N	282880	500	53 억	376040	N	N	9	N	N
110	20240102	161015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27750	-300	5	-1.07	1790295850	64266	133.74	28100	28250	27650	36450	19650	28050	27857.64	3.61	-2165	-7267	28350	28200	28100	27950	27850	28175	27925	53	8400	500	20750	50	1	10665618	2960	56.29	2.10	12	0.60	493.00	13228.00	45666	20230725	-39.23	22104	20230103	25.54	28250	-1.77	20240102	27650	0.36	20240102	47000	-40.96	20230725	22750	21.98	20230103	6.07	N	282880	500	53 억	385185	N	N	9	N	N
111	20240102	151015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27750	-300	5	-1.07	1729558450	62077	129.19	28100	28250	27650	36450	19650	28050	27861.50	3.61	-2165	-7304	28350	28200	28100	27950	27850	28175	27925	53	8400	500	20750	50	1	10665618	2960	56.29	2.10	12	0.58	493.00	13228.00	45666	20230725	-39.23	22104	20230103	25.54	28250	-1.77	20240102	27650	0.36	20240102	47000	-40.96	20230725	22750	21.98	20230103	6.07	N	282880	500	53 억	385185	N	N	0	N	N
112	20240102	141015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	-250	5	-0.89	1329764250	47648	99.16	28100	28250	27700	36450	19650	28050	27908.08	3.61	-2165	-7112	28350	28200	28100	27950	27850	28175	27925	53	8400	500	20750	50	1	10665618	2965	56.39	2.10	12	0.45	493.00	13228.00	45666	20230725	-39.12	22104	20230103	25.77	28250	-1.59	20240102	27700	0.36	20240102	47000	-40.85	20230725	22750	22.20	20230103	6.07	N	282880	500	53 억	385185	N	N	0	N	N
113	20240102	131010	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	-250	5	-0.89	1155979250	41389	86.13	28100	28250	27700	36450	19650	28050	27929.63	3.61	-2165	-6694	28350	28200	28100	27950	27850	28175	27925	53	8400	500	20750	50	1	10665618	2965	56.39	2.10	12	0.39	493.00	13228.00	45666	20230725	-39.12	22104	20230103	25.77	28250	-1.59	20240102	27700	0.36	20240102	47000	-40.85	20230725	22750	22.20	20230103	6.07	N	282880	500	53 억	385185	N	N	0	N	N
114	20240102	121009	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27750	-300	5	-1.07	948526950	33916	70.58	28100	28250	27700	36450	19650	28050	27966.95	3.61	-2165	-6215	28350	28200	28100	27950	27850	28175	27925	53	8400	500	20750	50	1	10665618	2960	56.29	2.10	12	0.32	493.00	13228.00	45666	20230725	-39.23	22104	20230103	25.54	28250	-1.77	20240102	27700	0.18	20240102	47000	-40.96	20230725	22750	21.98	20230103	6.07	N	282880	500	53 억	385185	N	N	0	N	N
115	20240102	111008	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27850	-200	5	-0.71	699356200	24949	51.92	28100	28250	27850	36450	19650	28050	28031.43	3.61	-2165	-6613	28350	28200	28100	27950	27850	28175	27925	53	8400	500	20750	50	1	10665618	2970	56.49	2.11	12	0.23	493.00	13228.00	45666	20230725	-39.01	22104	20230103	26.00	28250	-1.42	20240102	27850	0.00	20240102	47000	-40.74	20230725	22750	22.42	20230103	6.07	N	282880	500	53 억	385185	N	N	0	N	N
116	20240102	101001	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28200	150	2	0.53	120928100	4304	8.96	28100	28250	28000	36450	19650	28050	28096.68	3.61	-2165	-1212	28350	28200	28100	27950	27850	28175	27925	53	8400	500	20750	50	1	10665618	3008	57.20	2.13	12	0.04	493.00	13228.00	45666	20230725	-38.25	22104	20230103	27.58	28250	-0.18	20240102	28000	0.71	20240102	47000	-40.00	20230725	22750	23.96	20230103	6.07	N	282880	500	53 억	385185	N	N	0	N	N
117	20240102	090947	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	0	3	0.00	0	0	0.00	0	0	0	36450	19650	28050	0.00	3.61	-2165	0	28350	28200	28100	27950	27850	28175	27925	53	8400	500	20750	50	1	10665618	2992	56.90	2.12	12	0.00	493.00	13228.00	45666	20230725	-38.58	22104	20230103	26.90	0	0.00	0	0	0.00	0	47000	-40.32	20230725	22750	23.30	20230103	6.07	N	282880	500	53 억	385185	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History