KissMeData/049950/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	-400	5	-1.13	1305732850	37113	62.20	35850	35900	34950	46050	24850	35450	35186.98	1.51	-1035	-3727	36383	35916	35283	34816	34183	36150	35050	44	10600	500	21970	50	1	8817884	3091	10.55	2.19	12	0.42	3322.00	15971.00	56000	20230802	-37.41	16650	20230103	110.51	56000	-37.41	20230802	16650	110.51	20230103	56000	-37.41	20230802	16650	110.51	20230103	4.75	N	049950	500	44 억	133042	N	N	101	N	N
3	20231229	150545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	-400	5	-1.13	1305732850	37113	62.20	35850	35900	34950	46050	24850	35450	35186.98	1.51	-1035	-3727	36383	35916	35283	34816	34183	36150	35050	44	10600	500	21970	50	1	8817884	3091	10.55	2.19	12	0.42	3322.00	15971.00	56000	20230802	-37.41	16650	20230103	110.51	56000	-37.41	20230802	16650	110.51	20230103	56000	-37.41	20230802	16650	110.51	20230103	4.75	N	049950	500	44 억	133042	N	N	101	N	N
4	20231229	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	-400	5	-1.13	1305732850	37113	62.20	35850	35900	34950	46050	24850	35450	35186.98	1.51	-1035	-3727	36383	35916	35283	34816	34183	36150	35050	44	10600	500	21970	50	1	8817884	3091	10.55	2.19	12	0.42	3322.00	15971.00	56000	20230802	-37.41	16650	20230103	110.51	56000	-37.41	20230802	16650	110.51	20230103	56000	-37.41	20230802	16650	110.51	20230103	4.75	N	049950	500	44 억	133042	N	N	101	N	N
5	20231229	130545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	-400	5	-1.13	1305732850	37113	62.20	35850	35900	34950	46050	24850	35450	35186.98	1.51	-1035	-3727	36383	35916	35283	34816	34183	36150	35050	44	10600	500	21970	50	1	8817884	3091	10.55	2.19	12	0.42	3322.00	15971.00	56000	20230802	-37.41	16650	20230103	110.51	56000	-37.41	20230802	16650	110.51	20230103	56000	-37.41	20230802	16650	110.51	20230103	4.75	N	049950	500	44 억	133042	N	N	101	N	N
6	20231229	120546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	-400	5	-1.13	1305732850	37113	62.20	35850	35900	34950	46050	24850	35450	35186.98	1.51	-1035	-3727	36383	35916	35283	34816	34183	36150	35050	44	10600	500	21970	50	1	8817884	3091	10.55	2.19	12	0.42	3322.00	15971.00	56000	20230802	-37.41	16650	20230103	110.51	56000	-37.41	20230802	16650	110.51	20230103	56000	-37.41	20230802	16650	110.51	20230103	4.75	N	049950	500	44 억	133042	N	N	101	N	N
7	20231229	110523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	-400	5	-1.13	1305732850	37113	62.20	35850	35900	34950	46050	24850	35450	35186.98	1.51	-1035	-3727	36383	35916	35283	34816	34183	36150	35050	44	10600	500	21970	50	1	8817884	3091	10.55	2.19	12	0.42	3322.00	15971.00	56000	20230802	-37.41	16650	20230103	110.51	56000	-37.41	20230802	16650	110.51	20230103	56000	-37.41	20230802	16650	110.51	20230103	4.75	N	049950	500	44 억	133042	N	N	101	N	N
8	20231229	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	-400	5	-1.13	1305732850	37113	62.20	35850	35900	34950	46050	24850	35450	35186.98	1.51	-1035	-3727	36383	35916	35283	34816	34183	36150	35050	44	10600	500	21970	50	1	8817884	3091	10.55	2.19	12	0.42	3322.00	15971.00	56000	20230802	-37.41	16650	20230103	110.51	56000	-37.41	20230802	16650	110.51	20230103	56000	-37.41	20230802	16650	110.51	20230103	4.75	N	049950	500	44 억	133042	N	N	101	N	N
9	20231229	090528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	-400	5	-1.13	1305732850	37113	62.20	35850	35900	34950	46050	24850	35450	35186.98	1.51	-1035	-3727	36383	35916	35283	34816	34183	36150	35050	44	10600	500	21970	50	1	8817884	3091	10.55	2.19	12	0.42	3322.00	15971.00	56000	20230802	-37.41	16650	20230103	110.51	56000	-37.41	20230802	16650	110.51	20230103	56000	-37.41	20230802	16650	110.51	20230103	4.75	N	049950	500	44 억	133042	N	N	101	N	N
10	20231228	160522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	-400	5	-1.13	1281942500	36433	61.06	35850	35900	34950	46050	24850	35450	35186.98	1.52	0	-3727	36383	35916	35283	34816	34183	36150	35050	44	10600	500	21970	50	1	8817884	3091	10.55	2.19	12	0.41	3322.00	15971.00	56000	20230802	-37.41	16650	20230103	110.51	56000	-37.41	20230802	16650	110.51	20230103	56000	-37.41	20230802	16650	110.51	20230103	4.75	N	049950	500	44 억	134077	N	N	101	N	N
11	20231228	150528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35100	-350	5	-0.99	1141871150	32440	54.37	35850	35900	34950	46050	24850	35450	35199.48	1.52	0	-3773	36383	35916	35283	34816	34183	36150	35050	44	10600	500	21970	50	1	8817884	3095	10.57	2.20	12	0.37	3322.00	15971.00	56000	20230802	-37.32	16650	20230103	110.81	56000	-37.32	20230802	16650	110.81	20230103	56000	-37.32	20230802	16650	110.81	20230103	4.75	N	049950	500	44 억	134077	N	N	0	N	N
12	20231228	140522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35200	-250	5	-0.71	1016500550	28871	48.39	35850	35900	34950	46050	24850	35450	35208.36	1.52	0	-4106	36383	35916	35283	34816	34183	36150	35050	44	10600	500	21970	50	1	8817884	3104	10.60	2.20	12	0.33	3322.00	15971.00	56000	20230802	-37.14	16650	20230103	111.41	56000	-37.14	20230802	16650	111.41	20230103	56000	-37.14	20230802	16650	111.41	20230103	4.75	N	049950	500	44 억	134077	N	N	0	N	N
13	20231228	130523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	-400	5	-1.13	923475950	26221	43.95	35850	35900	34950	46050	24850	35450	35218.94	1.52	0	-4250	36383	35916	35283	34816	34183	36150	35050	44	10600	500	21970	50	1	8817884	3091	10.55	2.19	12	0.30	3322.00	15971.00	56000	20230802	-37.41	16650	20230103	110.51	56000	-37.41	20230802	16650	110.51	20230103	56000	-37.41	20230802	16650	110.51	20230103	4.75	N	049950	500	44 억	134077	N	N	0	N	N
14	20231228	120525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	-400	5	-1.13	871808800	24750	41.48	35850	35900	34950	46050	24850	35450	35224.60	1.52	0	-4292	36383	35916	35283	34816	34183	36150	35050	44	10600	500	21970	50	1	8817884	3091	10.55	2.19	12	0.28	3322.00	15971.00	56000	20230802	-37.41	16650	20230103	110.51	56000	-37.41	20230802	16650	110.51	20230103	56000	-37.41	20230802	16650	110.51	20230103	4.75	N	049950	500	44 억	134077	N	N	0	N	N
15	20231228	110524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	-400	5	-1.13	750298100	21285	35.67	35850	35900	34950	46050	24850	35450	35250.09	1.52	0	-4142	36383	35916	35283	34816	34183	36150	35050	44	10600	500	21970	50	1	8817884	3091	10.55	2.19	12	0.24	3322.00	15971.00	56000	20230802	-37.41	16650	20230103	110.51	56000	-37.41	20230802	16650	110.51	20230103	56000	-37.41	20230802	16650	110.51	20230103	4.75	N	049950	500	44 억	134077	N	N	0	N	N
16	20231228	100522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35000	-450	5	-1.27	602727000	17076	28.62	35850	35900	34950	46050	24850	35450	35296.73	1.52	0	-4505	36383	35916	35283	34816	34183	36150	35050	44	10600	500	21970	50	1	8817884	3086	10.54	2.19	12	0.19	3322.00	15971.00	56000	20230802	-37.50	16650	20230103	110.21	56000	-37.50	20230802	16650	110.21	20230103	56000	-37.50	20230802	16650	110.21	20230103	4.75	N	049950	500	44 억	134077	N	N	0	N	N
17	20231228	090522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35350	-100	5	-0.28	122334050	3432	5.75	35850	35900	35350	46050	24850	35450	35645.12	1.52	0	-1933	36383	35916	35283	34816	34183	36150	35050	44	10600	500	21970	50	1	8817884	3117	10.64	2.21	12	0.04	3322.00	15971.00	56000	20230802	-36.88	16650	20230103	112.31	56000	-36.88	20230802	16650	112.31	20230103	56000	-36.88	20230802	16650	112.31	20230103	4.75	N	049950	500	44 억	134077	N	N	0	N	N
18	20231227	160519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35450	650	2	1.87	2087428200	58994	115.21	34800	35750	34650	45200	24400	34800	35383.72	1.49	0	505	36200	35500	34950	34250	33700	35225	33975	44	10400	500	21570	50	1	8817884	3126	10.67	2.22	12	0.67	3322.00	15971.00	56000	20230802	-36.70	16650	20230103	112.91	56000	-36.70	20230802	16650	112.91	20230103	56000	-36.70	20230802	16650	112.91	20230103	4.78	N	049950	500	44 억	131665	N	N	56	N	N
19	20231227	150526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35250	450	2	1.29	1888776900	53390	104.27	34800	35750	34650	45200	24400	34800	35376.98	1.49	0	3328	36200	35500	34950	34250	33700	35225	33975	44	10400	500	21570	50	1	8817884	3108	10.61	2.21	12	0.61	3322.00	15971.00	56000	20230802	-37.05	16650	20230103	111.71	56000	-37.05	20230802	16650	111.71	20230103	56000	-37.05	20230802	16650	111.71	20230103	4.78	N	049950	500	44 억	131665	N	N	56	N	N
20	20231227	140524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35500	700	2	2.01	1594935250	45094	88.07	34800	35750	34650	45200	24400	34800	35369.12	1.49	0	4537	36200	35500	34950	34250	33700	35225	33975	44	10400	500	21570	50	1	8817884	3130	10.69	2.22	12	0.51	3322.00	15971.00	56000	20230802	-36.61	16650	20230103	113.21	56000	-36.61	20230802	16650	113.21	20230103	56000	-36.61	20230802	16650	113.21	20230103	4.78	N	049950	500	44 억	131665	N	N	56	N	N
21	20231227	130520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35550	750	2	2.16	1375001850	38889	75.95	34800	35750	34650	45200	24400	34800	35357.09	1.49	0	4282	36200	35500	34950	34250	33700	35225	33975	44	10400	500	21570	50	1	8817884	3135	10.70	2.23	12	0.44	3322.00	15971.00	56000	20230802	-36.52	16650	20230103	113.51	56000	-36.52	20230802	16650	113.51	20230103	56000	-36.52	20230802	16650	113.51	20230103	4.78	N	049950	500	44 억	131665	N	N	56	N	N
22	20231227	120519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35450	650	2	1.87	1197429950	33895	66.20	34800	35750	34650	45200	24400	34800	35327.63	1.49	0	4245	36200	35500	34950	34250	33700	35225	33975	44	10400	500	21570	50	1	8817884	3126	10.67	2.22	12	0.38	3322.00	15971.00	56000	20230802	-36.70	16650	20230103	112.91	56000	-36.70	20230802	16650	112.91	20230103	56000	-36.70	20230802	16650	112.91	20230103	4.78	N	049950	500	44 억	131665	N	N	56	N	N
23	20231227	110523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35350	550	2	1.58	1004545850	28443	55.55	34800	35750	34650	45200	24400	34800	35317.86	1.49	0	4591	36200	35500	34950	34250	33700	35225	33975	44	10400	500	21570	50	1	8817884	3117	10.64	2.21	12	0.32	3322.00	15971.00	56000	20230802	-36.88	16650	20230103	112.31	56000	-36.88	20230802	16650	112.31	20230103	56000	-36.88	20230802	16650	112.31	20230103	4.78	N	049950	500	44 억	131665	N	N	56	N	N
24	20231227	100524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35300	500	2	1.44	474410750	13506	26.38	34800	35400	34650	45200	24400	34800	35125.93	1.49	0	1244	36200	35500	34950	34250	33700	35225	33975	44	10400	500	21570	50	1	8817884	3113	10.63	2.21	12	0.15	3322.00	15971.00	56000	20230802	-36.96	16650	20230103	112.01	56000	-36.96	20230802	16650	112.01	20230103	56000	-36.96	20230802	16650	112.01	20230103	4.78	N	049950	500	44 억	131665	N	N	56	N	N
25	20231227	090524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35150	350	2	1.01	54615700	1564	3.05	34800	35200	34650	45200	24400	34800	34920.52	1.49	0	60	36200	35500	34950	34250	33700	35225	33975	44	10400	500	21570	50	1	8817884	3099	10.58	2.20	12	0.02	3322.00	15971.00	56000	20230802	-37.23	16650	20230103	111.11	56000	-37.23	20230802	16650	111.11	20230103	56000	-37.23	20230802	16650	111.11	20230103	4.78	N	049950	500	44 억	131665	N	N	56	N	N
26	20231226	160525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34800	-450	5	-1.28	1769474800	50829	87.54	35600	35650	34400	45800	24700	35250	34812.31	1.46	0	3078	36216	35732	35416	34932	34616	35575	34775	44	10550	500	21850	50	1	8817884	3069	10.48	2.18	12	0.58	3322.00	15971.00	56000	20230802	-37.86	16650	20230103	109.01	56000	-37.86	20230802	16650	109.01	20230103	56000	-37.86	20230802	16650	109.01	20230103	4.93	N	049950	500	44 억	128596	N	N	56	N	N
27	20231226	150522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34850	-400	5	-1.13	1590446600	45690	78.69	35600	35650	34400	45800	24700	35250	34809.50	1.46	0	3145	36216	35732	35416	34932	34616	35575	34775	44	10550	500	21850	50	1	8817884	3073	10.49	2.18	12	0.52	3322.00	15971.00	56000	20230802	-37.77	16650	20230103	109.31	56000	-37.77	20230802	16650	109.31	20230103	56000	-37.77	20230802	16650	109.31	20230103	4.93	N	049950	500	44 억	128596	N	N	19	N	N
28	20231226	140523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34400	-850	5	-2.41	1231022150	35383	60.94	35600	35650	34400	45800	24700	35250	34791.33	1.46	0	721	36216	35732	35416	34932	34616	35575	34775	44	10550	500	21850	50	1	8817884	3033	10.36	2.15	12	0.40	3322.00	15971.00	56000	20230802	-38.57	16650	20230103	106.61	56000	-38.57	20230802	16650	106.61	20230103	56000	-38.57	20230802	16650	106.61	20230103	4.93	N	049950	500	44 억	128596	N	N	19	N	N
29	20231226	130524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34500	-750	5	-2.13	1056485150	30317	52.21	35600	35650	34500	45800	24700	35250	34847.93	1.46	0	589	36216	35732	35416	34932	34616	35575	34775	44	10550	500	21850	50	1	8817884	3042	10.39	2.16	12	0.34	3322.00	15971.00	56000	20230802	-38.39	16650	20230103	107.21	56000	-38.39	20230802	16650	107.21	20230103	56000	-38.39	20230802	16650	107.21	20230103	4.93	N	049950	500	44 억	128596	N	N	19	N	N
30	20231226	120522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34750	-500	5	-1.42	782607000	22404	38.59	35600	35650	34600	45800	24700	35250	34931.56	1.46	0	1293	36216	35732	35416	34932	34616	35575	34775	44	10550	500	21850	50	1	8817884	3064	10.46	2.18	12	0.25	3322.00	15971.00	56000	20230802	-37.95	16650	20230103	108.71	56000	-37.95	20230802	16650	108.71	20230103	56000	-37.95	20230802	16650	108.71	20230103	4.93	N	049950	500	44 억	128596	N	N	19	N	N
31	20231226	110526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34800	-450	5	-1.28	593930900	16974	29.23	35600	35650	34600	45800	24700	35250	34990.61	1.46	0	455	36216	35732	35416	34932	34616	35575	34775	44	10550	500	21850	50	1	8817884	3069	10.48	2.18	12	0.19	3322.00	15971.00	56000	20230802	-37.86	16650	20230103	109.01	56000	-37.86	20230802	16650	109.01	20230103	56000	-37.86	20230802	16650	109.01	20230103	4.93	N	049950	500	44 억	128596	N	N	19	N	N
32	20231226	100522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34900	-350	5	-0.99	436918100	12461	21.46	35600	35650	34600	45800	24700	35250	35062.83	1.46	0	315	36216	35732	35416	34932	34616	35575	34775	44	10550	500	21850	50	1	8817884	3077	10.51	2.19	12	0.14	3322.00	15971.00	56000	20230802	-37.68	16650	20230103	109.61	56000	-37.68	20230802	16650	109.61	20230103	56000	-37.68	20230802	16650	109.61	20230103	4.93	N	049950	500	44 억	128596	N	N	19	N	N
33	20231226	090524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35500	250	2	0.71	46744650	1316	2.27	35600	35650	35400	45800	24700	35250	35520.46	1.46	0	-724	36216	35732	35416	34932	34616	35575	34775	44	10550	500	21850	50	1	8817884	3130	10.69	2.22	12	0.01	3322.00	15971.00	56000	20230802	-36.61	16650	20230103	113.21	56000	-36.61	20230802	16650	113.21	20230103	56000	-36.61	20230802	16650	113.21	20230103	4.93	N	049950	500	44 억	128596	N	N	19	N	N
34	20231222	160517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35250	-50	5	-0.14	2047884850	57809	54.20	35400	35900	35100	45850	24750	35300	35425.61	1.45	0	433	36566	35932	35366	34732	34166	35650	34450	44	10550	500	21880	50	1	8817884	3108	10.61	2.21	12	0.66	3322.00	15971.00	56000	20230802	-37.05	16650	20230103	111.71	56000	-37.05	20230802	16650	111.71	20230103	56000	-37.05	20230802	16650	111.71	20230103	5.02	N	049950	500	44 억	128167	N	N	19	N	N
35	20231222	150516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35250	-50	5	-0.14	1933138600	54552	51.15	35400	35900	35100	45850	24750	35300	35436.81	1.45	0	398	36566	35932	35366	34732	34166	35650	34450	44	10550	500	21880	50	1	8817884	3108	10.61	2.21	12	0.62	3322.00	15971.00	56000	20230802	-37.05	16650	20230103	111.71	56000	-37.05	20230802	16650	111.71	20230103	56000	-37.05	20230802	16650	111.71	20230103	5.02	N	049950	500	44 억	128167	N	N	0	N	N
36	20231222	140512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35400	100	2	0.28	1532140600	43209	40.51	35400	35900	35100	45850	24750	35300	35459.11	1.45	0	449	36566	35932	35366	34732	34166	35650	34450	44	10550	500	21880	50	1	8817884	3122	10.66	2.22	12	0.49	3322.00	15971.00	56000	20230802	-36.79	16650	20230103	112.61	56000	-36.79	20230802	16650	112.61	20230103	56000	-36.79	20230802	16650	112.61	20230103	5.02	N	049950	500	44 억	128167	N	N	0	N	N
37	20231222	130512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35450	150	2	0.42	1294879100	36499	34.22	35400	35900	35100	45850	24750	35300	35477.48	1.45	0	424	36566	35932	35366	34732	34166	35650	34450	44	10550	500	21880	50	1	8817884	3126	10.67	2.22	12	0.41	3322.00	15971.00	56000	20230802	-36.70	16650	20230103	112.91	56000	-36.70	20230802	16650	112.91	20230103	56000	-36.70	20230802	16650	112.91	20230103	5.02	N	049950	500	44 억	128167	N	N	0	N	N
38	20231222	120513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35350	50	2	0.14	1151023450	32436	30.41	35400	35900	35100	45850	24750	35300	35486.42	1.45	0	1058	36566	35932	35366	34732	34166	35650	34450	44	10550	500	21880	50	1	8817884	3117	10.64	2.21	12	0.37	3322.00	15971.00	56000	20230802	-36.88	16650	20230103	112.31	56000	-36.88	20230802	16650	112.31	20230103	56000	-36.88	20230802	16650	112.31	20230103	5.02	N	049950	500	44 억	128167	N	N	0	N	N
39	20231222	110514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35550	250	2	0.71	995999550	28060	26.31	35400	35900	35100	45850	24750	35300	35495.87	1.45	0	1013	36566	35932	35366	34732	34166	35650	34450	44	10550	500	21880	50	1	8817884	3135	10.70	2.23	12	0.32	3322.00	15971.00	56000	20230802	-36.52	16650	20230103	113.51	56000	-36.52	20230802	16650	113.51	20230103	56000	-36.52	20230802	16650	113.51	20230103	5.02	N	049950	500	44 억	128167	N	N	0	N	N
40	20231222	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35750	450	2	1.27	569090850	16086	15.08	35400	35900	35100	45850	24750	35300	35378.39	1.45	0	592	36566	35932	35366	34732	34166	35650	34450	44	10550	500	21880	50	1	8817884	3152	10.76	2.24	12	0.18	3322.00	15971.00	56000	20230802	-36.16	16650	20230103	114.71	56000	-36.16	20230802	16650	114.71	20230103	56000	-36.16	20230802	16650	114.71	20230103	5.02	N	049950	500	44 억	128167	N	N	0	N	N
41	20231222	090512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35600	300	2	0.85	34703250	978	0.92	35400	35900	35400	45850	24750	35300	35499.17	1.45	0	-11	36566	35932	35366	34732	34166	35650	34450	44	10550	500	21880	50	1	8817884	3139	10.72	2.23	12	0.01	3322.00	15971.00	56000	20230802	-36.43	16650	20230103	113.81	56000	-36.43	20230802	16650	113.81	20230103	56000	-36.43	20230802	16650	113.81	20230103	5.02	N	049950	500	44 억	128167	N	N	0	N	N
42	20231221	160511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35300	-950	5	-2.62	3718372200	105391	106.64	35550	36000	34800	47100	25400	36250	35281.63	1.35	0	10659	37850	37050	36650	35850	35450	36850	35650	44	10850	500	22470	50	1	8817884	3113	10.63	2.21	12	1.20	3322.00	15971.00	56000	20230802	-36.96	16650	20230103	112.01	56000	-36.96	20230802	16650	112.01	20230103	56000	-36.96	20230802	16650	112.01	20230103	4.98	N	049950	500	44 억	118990	N	N	53	N	N
43	20231221	150512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35300	-950	5	-2.62	3525809850	99937	101.12	35550	36000	34800	47100	25400	36250	35280.33	1.35	0	11121	37850	37050	36650	35850	35450	36850	35650	44	10850	500	22470	50	1	8817884	3113	10.63	2.21	12	1.13	3322.00	15971.00	56000	20230802	-36.96	16650	20230103	112.01	56000	-36.96	20230802	16650	112.01	20230103	56000	-36.96	20230802	16650	112.01	20230103	4.98	N	049950	500	44 억	118990	N	N	53	N	N
44	20231221	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34950	-1300	5	-3.59	2979714400	84360	85.36	35550	36000	34800	47100	25400	36250	35321.41	1.35	0	8549	37850	37050	36650	35850	35450	36850	35650	44	10850	500	22470	50	1	8817884	3082	10.52	2.19	12	0.96	3322.00	15971.00	56000	20230802	-37.59	16650	20230103	109.91	56000	-37.59	20230802	16650	109.91	20230103	56000	-37.59	20230802	16650	109.91	20230103	4.98	N	049950	500	44 억	118990	N	N	53	N	N
45	20231221	130511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35000	-1250	5	-3.45	2584704300	73068	73.94	35550	36000	34850	47100	25400	36250	35373.96	1.35	0	8469	37850	37050	36650	35850	35450	36850	35650	44	10850	500	22470	50	1	8817884	3086	10.54	2.19	12	0.83	3322.00	15971.00	56000	20230802	-37.50	16650	20230103	110.21	56000	-37.50	20230802	16650	110.21	20230103	56000	-37.50	20230802	16650	110.21	20230103	4.98	N	049950	500	44 억	118990	N	N	53	N	N
46	20231221	120513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35250	-1000	5	-2.76	2414838550	68241	69.05	35550	36000	34850	47100	25400	36250	35386.92	1.35	0	8615	37850	37050	36650	35850	35450	36850	35650	44	10850	500	22470	50	1	8817884	3108	10.61	2.21	12	0.77	3322.00	15971.00	56000	20230802	-37.05	16650	20230103	111.71	56000	-37.05	20230802	16650	111.71	20230103	56000	-37.05	20230802	16650	111.71	20230103	4.98	N	049950	500	44 억	118990	N	N	53	N	N
47	20231221	110513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35100	-1150	5	-3.17	2062104950	58205	58.90	35550	36000	34900	47100	25400	36250	35428.31	1.35	0	6631	37850	37050	36650	35850	35450	36850	35650	44	10850	500	22470	50	1	8817884	3095	10.57	2.20	12	0.66	3322.00	15971.00	56000	20230802	-37.32	16650	20230103	110.81	56000	-37.32	20230802	16650	110.81	20230103	56000	-37.32	20230802	16650	110.81	20230103	4.98	N	049950	500	44 억	118990	N	N	53	N	N
48	20231221	100510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35450	-800	5	-2.21	1116031950	31334	31.71	35550	36000	35300	47100	25400	36250	35617.28	1.35	0	2841	37850	37050	36650	35850	35450	36850	35650	44	10850	500	22470	50	1	8817884	3126	10.67	2.22	12	0.36	3322.00	15971.00	56000	20230802	-36.70	16650	20230103	112.91	56000	-36.70	20230802	16650	112.91	20230103	56000	-36.70	20230802	16650	112.91	20230103	4.98	N	049950	500	44 억	118990	N	N	53	N	N
49	20231221	090512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35600	-650	5	-1.79	216702800	6083	6.16	35550	35950	35500	47100	25400	36250	35624.33	1.35	0	851	37850	37050	36650	35850	35450	36850	35650	44	10850	500	22470	50	1	8817884	3139	10.72	2.23	12	0.07	3322.00	15971.00	56000	20230802	-36.43	16650	20230103	113.81	56000	-36.43	20230802	16650	113.81	20230103	56000	-36.43	20230802	16650	113.81	20230103	4.98	N	049950	500	44 억	118990	N	N	53	N	N
50	20231220	160512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36250	150	2	0.42	3591914050	97721	200.94	36250	37450	36250	46900	25300	36100	36757.92	1.29	0	6224	37300	36700	36250	35650	35200	36475	35425	44	10800	500	22380	50	1	8817884	3196	10.91	2.27	12	1.11	3322.00	15971.00	56000	20230802	-35.27	16650	20230103	117.72	56000	-35.27	20230802	16650	117.72	20230103	56000	-35.27	20230802	16650	117.72	20230103	5.00	N	049950	500	44 억	113792	N	N	53	N	N
51	20231220	150538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36400	300	2	0.83	3209287250	87194	179.29	36250	37450	36250	46900	25300	36100	36806.29	1.29	0	5922	37300	36700	36250	35650	35200	36475	35425	44	10800	500	22380	50	1	8817884	3210	10.96	2.28	12	0.99	3322.00	15971.00	56000	20230802	-35.00	16650	20230103	118.62	56000	-35.00	20230802	16650	118.62	20230103	56000	-35.00	20230802	16650	118.62	20230103	5.00	N	049950	500	44 억	113792	N	N	10	N	N
52	20231220	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36600	500	2	1.39	2982395800	80967	166.49	36250	37450	36250	46900	25300	36100	36834.71	1.29	0	5902	37300	36700	36250	35650	35200	36475	35425	44	10800	500	22380	50	1	8817884	3227	11.02	2.29	12	0.92	3322.00	15971.00	56000	20230802	-34.64	16650	20230103	119.82	56000	-34.64	20230802	16650	119.82	20230103	56000	-34.64	20230802	16650	119.82	20230103	5.00	N	049950	500	44 억	113792	N	N	10	N	N
53	20231220	130541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36650	550	2	1.52	2569322200	69636	143.19	36250	37450	36250	46900	25300	36100	36896.46	1.29	0	4956	37300	36700	36250	35650	35200	36475	35425	44	10800	500	22380	50	1	8817884	3232	11.03	2.29	12	0.79	3322.00	15971.00	56000	20230802	-34.55	16650	20230103	120.12	56000	-34.55	20230802	16650	120.12	20230103	56000	-34.55	20230802	16650	120.12	20230103	5.00	N	049950	500	44 억	113792	N	N	10	N	N
54	20231220	120509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36550	450	2	1.25	2396133200	64916	133.48	36250	37450	36250	46900	25300	36100	36911.29	1.29	0	4598	37300	36700	36250	35650	35200	36475	35425	44	10800	500	22380	50	1	8817884	3223	11.00	2.29	12	0.74	3322.00	15971.00	56000	20230802	-34.73	16650	20230103	119.52	56000	-34.73	20230802	16650	119.52	20230103	56000	-34.73	20230802	16650	119.52	20230103	5.00	N	049950	500	44 억	113792	N	N	10	N	N
55	20231220	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	850	2	2.35	2113488050	57239	117.70	36250	37450	36250	46900	25300	36100	36923.92	1.29	0	4202	37300	36700	36250	35650	35200	36475	35425	44	10800	500	22380	50	1	8817884	3258	11.12	2.31	12	0.65	3322.00	15971.00	56000	20230802	-34.02	16650	20230103	121.92	56000	-34.02	20230802	16650	121.92	20230103	56000	-34.02	20230802	16650	121.92	20230103	5.00	N	049950	500	44 억	113792	N	N	10	N	N
56	20231220	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36900	800	2	2.22	1515677600	41035	84.38	36250	37450	36250	46900	25300	36100	36936.22	1.29	0	1432	37300	36700	36250	35650	35200	36475	35425	44	10800	500	22380	50	1	8817884	3254	11.11	2.31	12	0.47	3322.00	15971.00	56000	20230802	-34.11	16650	20230103	121.62	56000	-34.11	20230802	16650	121.62	20230103	56000	-34.11	20230802	16650	121.62	20230103	5.00	N	049950	500	44 억	113792	N	N	10	N	N
57	20231220	090510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36550	450	2	1.25	99084950	2719	5.59	36250	36600	36250	46900	25300	36100	36441.69	1.29	0	201	37300	36700	36250	35650	35200	36475	35425	44	10800	500	22380	50	1	8817884	3223	11.00	2.29	12	0.03	3322.00	15971.00	56000	20230802	-34.73	16650	20230103	119.52	56000	-34.73	20230802	16650	119.52	20230103	56000	-34.73	20230802	16650	119.52	20230103	5.00	N	049950	500	44 억	113792	N	N	10	N	N
58	20231219	160510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36100	-400	5	-1.10	1754236600	48351	46.61	36400	36850	35800	47450	25550	36500	36281.90	1.29	0	480	37433	36966	36183	35716	34933	37200	35950	44	10950	500	22630	50	1	8817884	3183	10.87	2.26	12	0.55	3322.00	15971.00	56000	20230802	-35.54	16650	20230103	116.82	56000	-35.54	20230802	16650	116.82	20230103	56000	-35.54	20230802	16650	116.82	20230103	4.97	N	049950	500	44 억	113715	N	N	10	N	N
59	20231219	150512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36350	-150	5	-0.41	1604729350	44216	42.62	36400	36850	35800	47450	25550	36500	36292.77	1.29	0	97	37433	36966	36183	35716	34933	37200	35950	44	10950	500	22630	50	1	8817884	3205	10.94	2.28	12	0.50	3322.00	15971.00	56000	20230802	-35.09	16650	20230103	118.32	56000	-35.09	20230802	16650	118.32	20230103	56000	-35.09	20230802	16650	118.32	20230103	4.97	N	049950	500	44 억	113715	N	N	54	N	N
60	20231219	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36300	-200	5	-0.55	1444956000	39810	38.37	36400	36850	35800	47450	25550	36500	36296.10	1.29	0	171	37433	36966	36183	35716	34933	37200	35950	44	10950	500	22630	50	1	8817884	3201	10.93	2.27	12	0.45	3322.00	15971.00	56000	20230802	-35.18	16650	20230103	118.02	56000	-35.18	20230802	16650	118.02	20230103	56000	-35.18	20230802	16650	118.02	20230103	4.97	N	049950	500	44 억	113715	N	N	54	N	N
61	20231219	130512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36200	-300	5	-0.82	1274381350	35109	33.84	36400	36850	35800	47450	25550	36500	36297.62	1.29	0	-1324	37433	36966	36183	35716	34933	37200	35950	44	10950	500	22630	50	1	8817884	3192	10.90	2.27	12	0.40	3322.00	15971.00	56000	20230802	-35.36	16650	20230103	117.42	56000	-35.36	20230802	16650	117.42	20230103	56000	-35.36	20230802	16650	117.42	20230103	4.97	N	049950	500	44 억	113715	N	N	54	N	N
62	20231219	120513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36350	-150	5	-0.41	1175167300	32369	31.20	36400	36850	35800	47450	25550	36500	36305.09	1.29	0	-1206	37433	36966	36183	35716	34933	37200	35950	44	10950	500	22630	50	1	8817884	3205	10.94	2.28	12	0.37	3322.00	15971.00	56000	20230802	-35.09	16650	20230103	118.32	56000	-35.09	20230802	16650	118.32	20230103	56000	-35.09	20230802	16650	118.32	20230103	4.97	N	049950	500	44 억	113715	N	N	54	N	N
63	20231219	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36150	-350	5	-0.96	1067442450	29398	28.34	36400	36850	35800	47450	25550	36500	36309.78	1.29	0	-1158	37433	36966	36183	35716	34933	37200	35950	44	10950	500	22630	50	1	8817884	3188	10.88	2.26	12	0.33	3322.00	15971.00	56000	20230802	-35.45	16650	20230103	117.12	56000	-35.45	20230802	16650	117.12	20230103	56000	-35.45	20230802	16650	117.12	20230103	4.97	N	049950	500	44 억	113715	N	N	54	N	N
64	20231219	100509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36350	-150	5	-0.41	756521400	20816	20.07	36400	36850	35800	47450	25550	36500	36342.96	1.29	0	-2212	37433	36966	36183	35716	34933	37200	35950	44	10950	500	22630	50	1	8817884	3205	10.94	2.28	12	0.24	3322.00	15971.00	56000	20230802	-35.09	16650	20230103	118.32	56000	-35.09	20230802	16650	118.32	20230103	56000	-35.09	20230802	16650	118.32	20230103	4.97	N	049950	500	44 억	113715	N	N	54	N	N
65	20231219	090510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36150	-350	5	-0.96	87421600	2408	2.32	36400	36450	36150	47450	25550	36500	36301.35	1.29	0	-633	37433	36966	36183	35716	34933	37200	35950	44	10950	500	22630	50	1	8817884	3188	10.88	2.26	12	0.03	3322.00	15971.00	56000	20230802	-35.45	16650	20230103	117.12	56000	-35.45	20230802	16650	117.12	20230103	56000	-35.45	20230802	16650	117.12	20230103	4.97	N	049950	500	44 억	113715	N	N	54	N	N
66	20231218	160509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36500	650	2	1.81	3729950300	103194	110.59	35950	36650	35400	46600	25100	35850	36143.80	1.28	0	543	37350	36600	36100	35350	34850	36350	35100	44	10750	500	22220	50	1	8817884	3219	10.99	2.29	12	1.17	3322.00	15971.00	56000	20230802	-34.82	16650	20230103	119.22	56000	-34.82	20230802	16650	119.22	20230103	56000	-34.82	20230802	16650	119.22	20230103	4.93	N	049950	500	44 억	113158	N	N	54	N	N
67	20231218	150510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36400	550	2	1.53	3364930900	93189	99.86	35950	36650	35400	46600	25100	35850	36108.67	1.28	0	30	37350	36600	36100	35350	34850	36350	35100	44	10750	500	22220	50	1	8817884	3210	10.96	2.28	12	1.06	3322.00	15971.00	56000	20230802	-35.00	16650	20230103	118.62	56000	-35.00	20230802	16650	118.62	20230103	56000	-35.00	20230802	16650	118.62	20230103	4.93	N	049950	500	44 억	113158	N	N	287	N	N
68	20231218	140508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36300	450	2	1.26	3041390850	84293	90.33	35950	36650	35400	46600	25100	35850	36081.18	1.28	0	-7	37350	36600	36100	35350	34850	36350	35100	44	10750	500	22220	50	1	8817884	3201	10.93	2.27	12	0.96	3322.00	15971.00	56000	20230802	-35.18	16650	20230103	118.02	56000	-35.18	20230802	16650	118.02	20230103	56000	-35.18	20230802	16650	118.02	20230103	4.93	N	049950	500	44 억	113158	N	N	287	N	N
69	20231218	130509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35900	50	2	0.14	2734176800	75811	81.24	35950	36650	35400	46600	25100	35850	36065.70	1.28	0	1418	37350	36600	36100	35350	34850	36350	35100	44	10750	500	22220	50	1	8817884	3166	10.81	2.25	12	0.86	3322.00	15971.00	56000	20230802	-35.89	16650	20230103	115.62	56000	-35.89	20230802	16650	115.62	20230103	56000	-35.89	20230802	16650	115.62	20230103	4.93	N	049950	500	44 억	113158	N	N	287	N	N
70	20231218	120505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36250	400	2	1.12	2326280550	64473	69.09	35950	36650	35400	46600	25100	35850	36081.47	1.28	0	-763	37350	36600	36100	35350	34850	36350	35100	44	10750	500	22220	50	1	8817884	3196	10.91	2.27	12	0.73	3322.00	15971.00	56000	20230802	-35.27	16650	20230103	117.72	56000	-35.27	20230802	16650	117.72	20230103	56000	-35.27	20230802	16650	117.72	20230103	4.93	N	049950	500	44 억	113158	N	N	287	N	N
71	20231218	110508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36300	450	2	1.26	2057560500	57086	61.18	35950	36650	35400	46600	25100	35850	36043.17	1.28	0	-69	37350	36600	36100	35350	34850	36350	35100	44	10750	500	22220	50	1	8817884	3201	10.93	2.27	12	0.65	3322.00	15971.00	56000	20230802	-35.18	16650	20230103	118.02	56000	-35.18	20230802	16650	118.02	20230103	56000	-35.18	20230802	16650	118.02	20230103	4.93	N	049950	500	44 억	113158	N	N	287	N	N
72	20231218	100507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35600	-250	5	-0.70	1175309950	32759	35.11	35950	36350	35400	46600	25100	35850	35877.47	1.28	0	-3339	37350	36600	36100	35350	34850	36350	35100	44	10750	500	22220	50	1	8817884	3139	10.72	2.23	12	0.37	3322.00	15971.00	56000	20230802	-36.43	16650	20230103	113.81	56000	-36.43	20230802	16650	113.81	20230103	56000	-36.43	20230802	16650	113.81	20230103	4.93	N	049950	500	44 억	113158	N	N	287	N	N
73	20231218	090503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35650	-200	5	-0.56	148936100	4167	4.47	35950	35950	35400	46600	25100	35850	35741.80	1.28	0	-624	37350	36600	36100	35350	34850	36350	35100	44	10750	500	22220	50	1	8817884	3144	10.73	2.23	12	0.05	3322.00	15971.00	56000	20230802	-36.34	16650	20230103	114.11	56000	-36.34	20230802	16650	114.11	20230103	56000	-36.34	20230802	16650	114.11	20230103	4.93	N	049950	500	44 억	113158	N	N	287	N	N
74	20231215	160505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35850	-900	5	-2.45	3329820250	92581	44.17	36800	36850	35600	47750	25750	36750	35966.53	1.37	0	-7430	38483	37616	36433	35566	34383	37025	34975	44	11000	500	22780	50	1	8817884	3161	10.79	2.24	12	1.05	3322.00	15971.00	56000	20230802	-35.98	16650	20230103	115.32	56000	-35.98	20230802	16650	115.32	20230103	56000	-35.98	20230802	16650	115.32	20230103	4.92	N	049950	500	44 억	120578	N	N	287	N	N
75	20231215	150508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35850	-900	5	-2.45	2958566050	82204	39.22	36800	36850	35600	47750	25750	36750	35990.49	1.37	0	-7321	38483	37616	36433	35566	34383	37025	34975	44	11000	500	22780	50	1	8817884	3161	10.79	2.24	12	0.93	3322.00	15971.00	56000	20230802	-35.98	16650	20230103	115.32	56000	-35.98	20230802	16650	115.32	20230103	56000	-35.98	20230802	16650	115.32	20230103	4.92	N	049950	500	44 억	120578	N	N	133	N	N
76	20231215	140508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35650	-1100	5	-2.99	2462567450	68371	32.62	36800	36850	35600	47750	25750	36750	36017.67	1.37	0	-8423	38483	37616	36433	35566	34383	37025	34975	44	11000	500	22780	50	1	8817884	3144	10.73	2.23	12	0.78	3322.00	15971.00	56000	20230802	-36.34	16650	20230103	114.11	56000	-36.34	20230802	16650	114.11	20230103	56000	-36.34	20230802	16650	114.11	20230103	4.92	N	049950	500	44 억	120578	N	N	133	N	N
77	20231215	130504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35700	-1050	5	-2.86	2233176600	61944	29.55	36800	36850	35600	47750	25750	36750	36051.48	1.37	0	-7267	38483	37616	36433	35566	34383	37025	34975	44	11000	500	22780	50	1	8817884	3148	10.75	2.24	12	0.70	3322.00	15971.00	56000	20230802	-36.25	16650	20230103	114.41	56000	-36.25	20230802	16650	114.41	20230103	56000	-36.25	20230802	16650	114.41	20230103	4.92	N	049950	500	44 억	120578	N	N	133	N	N
78	20231215	120505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35850	-900	5	-2.45	1949769150	53997	25.76	36800	36850	35700	47750	25750	36750	36108.78	1.37	0	-6166	38483	37616	36433	35566	34383	37025	34975	44	11000	500	22780	50	1	8817884	3161	10.79	2.24	12	0.61	3322.00	15971.00	56000	20230802	-35.98	16650	20230103	115.32	56000	-35.98	20230802	16650	115.32	20230103	56000	-35.98	20230802	16650	115.32	20230103	4.92	N	049950	500	44 억	120578	N	N	133	N	N
79	20231215	110501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35800	-950	5	-2.59	1754861550	48552	23.16	36800	36850	35700	47750	25750	36750	36143.90	1.37	0	-5693	38483	37616	36433	35566	34383	37025	34975	44	11000	500	22780	50	1	8817884	3157	10.78	2.24	12	0.55	3322.00	15971.00	56000	20230802	-36.07	16650	20230103	115.02	56000	-36.07	20230802	16650	115.02	20230103	56000	-36.07	20230802	16650	115.02	20230103	4.92	N	049950	500	44 억	120578	N	N	133	N	N
80	20231215	100507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35850	-900	5	-2.45	1270860500	35052	16.72	36800	36850	35800	47750	25750	36750	36256.36	1.37	0	-5091	38483	37616	36433	35566	34383	37025	34975	44	11000	500	22780	50	1	8817884	3161	10.79	2.24	12	0.40	3322.00	15971.00	56000	20230802	-35.98	16650	20230103	115.32	56000	-35.98	20230802	16650	115.32	20230103	56000	-35.98	20230802	16650	115.32	20230103	4.92	N	049950	500	44 억	120578	N	N	133	N	N
81	20231215	090506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36650	-100	5	-0.27	209655750	5723	2.73	36800	36850	36250	47750	25750	36750	36633.79	1.37	0	-2767	38483	37616	36433	35566	34383	37025	34975	44	11000	500	22780	50	1	8817884	3232	11.03	2.29	12	0.06	3322.00	15971.00	56000	20230802	-34.55	16650	20230103	120.12	56000	-34.55	20230802	16650	120.12	20230103	56000	-34.55	20230802	16650	120.12	20230103	4.92	N	049950	500	44 억	120578	N	N	133	N	N
82	20231214	160503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	-50	5	-0.14	7498575450	206331	69.51	36900	37300	35250	47800	25800	36800	36340.23	1.40	0	5223	39100	37950	36200	35050	33300	38525	35625	44	11000	500	22810	50	1	8817884	3241	11.06	2.30	12	2.34	3322.00	15971.00	56000	20230802	-34.38	16650	20230103	120.72	56000	-34.38	20230802	16650	120.72	20230103	56000	-34.38	20230802	16650	120.72	20230103	4.98	N	049950	500	44 억	123470	N	N	133	N	N
83	20231214	150520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	-50	5	-0.14	7177554500	197599	66.57	36900	37300	35250	47800	25800	36800	36323.10	1.40	0	6060	39100	37950	36200	35050	33300	38525	35625	44	11000	500	22810	50	1	8817884	3241	11.06	2.30	12	2.24	3322.00	15971.00	56000	20230802	-34.38	16650	20230103	120.72	56000	-34.38	20230802	16650	120.72	20230103	56000	-34.38	20230802	16650	120.72	20230103	4.98	N	049950	500	44 억	123470	N	N	54	N	N
84	20231214	140514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36650	-150	5	-0.41	6674762250	183908	61.96	36900	37300	35250	47800	25800	36800	36293.19	1.40	0	8042	39100	37950	36200	35050	33300	38525	35625	44	11000	500	22810	50	1	8817884	3232	11.03	2.29	12	2.09	3322.00	15971.00	56000	20230802	-34.55	16650	20230103	120.12	56000	-34.55	20230802	16650	120.12	20230103	56000	-34.55	20230802	16650	120.12	20230103	4.98	N	049950	500	44 억	123470	N	N	54	N	N
85	20231214	130516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36800	0	3	0.00	6229665850	171837	57.89	36900	37300	35250	47800	25800	36800	36252.37	1.40	0	6682	39100	37950	36200	35050	33300	38525	35625	44	11000	500	22810	50	1	8817884	3245	11.08	2.30	12	1.95	3322.00	15971.00	56000	20230802	-34.29	16650	20230103	121.02	56000	-34.29	20230802	16650	121.02	20230103	56000	-34.29	20230802	16650	121.02	20230103	4.98	N	049950	500	44 억	123470	N	N	54	N	N
86	20231214	120526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36900	100	2	0.27	5161797950	142935	48.15	36900	37050	35250	47800	25800	36800	36111.43	1.40	0	1407	39100	37950	36200	35050	33300	38525	35625	44	11000	500	22810	50	1	8817884	3254	11.11	2.31	12	1.62	3322.00	15971.00	56000	20230802	-34.11	16650	20230103	121.62	56000	-34.11	20230802	16650	121.62	20230103	56000	-34.11	20230802	16650	121.62	20230103	4.98	N	049950	500	44 억	123470	N	N	54	N	N
87	20231214	110504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35800	-1000	5	-2.72	3950020300	109743	36.97	36900	37050	35250	47800	25800	36800	35991.11	1.40	0	4513	39100	37950	36200	35050	33300	38525	35625	44	11000	500	22810	50	1	8817884	3157	10.78	2.24	12	1.24	3322.00	15971.00	56000	20230802	-36.07	16650	20230103	115.02	56000	-36.07	20230802	16650	115.02	20230103	56000	-36.07	20230802	16650	115.02	20230103	4.98	N	049950	500	44 억	123470	N	N	54	N	N
88	20231214	100459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35650	-1150	5	-3.12	2454299150	67623	22.78	36900	37050	35550	47800	25800	36800	36291.55	1.40	0	-5202	39100	37950	36200	35050	33300	38525	35625	44	11000	500	22810	50	1	8817884	3144	10.73	2.23	12	0.77	3322.00	15971.00	56000	20230802	-36.34	16650	20230103	114.11	56000	-36.34	20230802	16650	114.11	20230103	56000	-36.34	20230802	16650	114.11	20230103	4.98	N	049950	500	44 억	123470	N	N	54	N	N
89	20231214	090442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36800	0	3	0.00	489588400	13287	4.48	36900	37050	36500	47800	25800	36800	36848.29	1.40	0	-3451	39100	37950	36200	35050	33300	38525	35625	44	11000	500	22810	50	1	8817884	3245	11.08	2.30	12	0.15	3322.00	15971.00	56000	20230802	-34.29	16650	20230103	121.02	56000	-34.29	20230802	16650	121.02	20230103	56000	-34.29	20230802	16650	121.02	20230103	4.98	N	049950	500	44 억	123470	N	N	54	N	N
90	20231213	160502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36800	2050	2	5.90	10728915150	295524	143.59	35200	37350	34450	45150	24350	34750	36304.29	1.56	35	-10461	37316	36032	34416	33132	31516	36675	33775	44	10400	500	21540	50	1	8817884	3245	11.08	2.30	12	3.35	3322.00	15971.00	56000	20230802	-34.29	16650	20230103	121.02	56000	-34.29	20230802	16650	121.02	20230103	56000	-34.29	20230802	16650	121.02	20230103	4.97	N	049950	500	44 억	137250	N	N	54	N	N
91	20231213	150513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36800	2050	2	5.90	10300053300	283859	137.93	35200	37350	34450	45150	24350	34750	36285.96	1.56	35	-10290	37316	36032	34416	33132	31516	36675	33775	44	10400	500	21540	50	1	8817884	3245	11.08	2.30	12	3.22	3322.00	15971.00	56000	20230802	-34.29	16650	20230103	121.02	56000	-34.29	20230802	16650	121.02	20230103	56000	-34.29	20230802	16650	121.02	20230103	4.97	N	049950	500	44 억	137250	N	N	0	N	N
92	20231213	140513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36800	2050	2	5.90	9359214550	258204	125.46	35200	37350	34450	45150	24350	34750	36247.53	1.56	35	-8770	37316	36032	34416	33132	31516	36675	33775	44	10400	500	21540	50	1	8817884	3245	11.08	2.30	12	2.93	3322.00	15971.00	56000	20230802	-34.29	16650	20230103	121.02	56000	-34.29	20230802	16650	121.02	20230103	56000	-34.29	20230802	16650	121.02	20230103	4.97	N	049950	500	44 억	137250	N	N	0	N	N
93	20231213	130512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36550	1800	2	5.18	8555192150	236230	114.78	35200	37350	34450	45150	24350	34750	36215.69	1.56	35	-10529	37316	36032	34416	33132	31516	36675	33775	44	10400	500	21540	50	1	8817884	3223	11.00	2.29	12	2.68	3322.00	15971.00	56000	20230802	-34.73	16650	20230103	119.52	56000	-34.73	20230802	16650	119.52	20230103	56000	-34.73	20230802	16650	119.52	20230103	4.97	N	049950	500	44 억	137250	N	N	0	N	N
94	20231213	120510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36650	1900	2	5.47	8049197400	222428	108.08	35200	37350	34450	45150	24350	34750	36188.06	1.56	35	-10098	37316	36032	34416	33132	31516	36675	33775	44	10400	500	21540	50	1	8817884	3232	11.03	2.29	12	2.52	3322.00	15971.00	56000	20230802	-34.55	16650	20230103	120.12	56000	-34.55	20230802	16650	120.12	20230103	56000	-34.55	20230802	16650	120.12	20230103	4.97	N	049950	500	44 억	137250	N	N	0	N	N
95	20231213	110513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	2000	2	5.76	7132910400	197553	95.99	35200	37350	34450	45150	24350	34750	36106.50	1.56	35	-10153	37316	36032	34416	33132	31516	36675	33775	44	10400	500	21540	50	1	8817884	3241	11.06	2.30	12	2.24	3322.00	15971.00	56000	20230802	-34.38	16650	20230103	120.72	56000	-34.38	20230802	16650	120.72	20230103	56000	-34.38	20230802	16650	120.72	20230103	4.97	N	049950	500	44 억	137250	N	N	0	N	N
96	20231213	100516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36350	1600	2	4.60	5573786000	154774	75.20	35200	37350	34450	45150	24350	34750	36012.65	1.56	35	-7419	37316	36032	34416	33132	31516	36675	33775	44	10400	500	21540	50	1	8817884	3205	10.94	2.28	12	1.76	3322.00	15971.00	56000	20230802	-35.09	16650	20230103	118.32	56000	-35.09	20230802	16650	118.32	20230103	56000	-35.09	20230802	16650	118.32	20230103	4.97	N	049950	500	44 억	137250	N	N	0	N	N
97	20231213	090508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34450	-300	5	-0.86	650429800	18600	9.04	35200	35200	34450	45150	24350	34750	34969.67	1.56	35	-7243	37316	36032	34416	33132	31516	36675	33775	44	10400	500	21540	50	1	8817884	3038	10.37	2.16	12	0.21	3322.00	15971.00	56000	20230802	-38.48	16650	20230103	106.91	56000	-38.48	20230802	16650	106.91	20230103	56000	-38.48	20230802	16650	106.91	20230103	4.97	N	049950	500	44 억	137250	N	N	0	N	N
98	20231212	160450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34750	1950	2	5.95	6973496350	203621	174.29	33250	35700	32800	42600	23000	32800	34246.87	1.43	101	12589	34300	33550	33050	32300	31800	33300	32050	44	9800	500	20330	50	1	8817884	3064	10.46	2.18	12	2.31	3322.00	15971.00	56000	20230802	-37.95	16650	20230103	108.71	56000	-37.95	20230802	16650	108.71	20230103	56000	-37.95	20230802	16650	108.71	20230103	4.97	N	049950	500	44 억	125804	N	N	0	N	N
99	20231212	150456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35500	2700	2	8.23	5739328800	168441	144.18	33250	35500	32800	42600	23000	32800	34073.23	1.43	101	9389	34300	33550	33050	32300	31800	33300	32050	44	9800	500	20330	50	1	8817884	3130	10.69	2.22	12	1.91	3322.00	15971.00	56000	20230802	-36.61	16650	20230103	113.21	56000	-36.61	20230802	16650	113.21	20230103	56000	-36.61	20230802	16650	113.21	20230103	4.97	N	049950	500	44 억	125804	N	N	0	N	N
100	20231212	140436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33950	1150	2	3.51	2895058850	86375	73.93	33250	33950	32800	42600	23000	32800	33517.32	1.43	101	3513	34300	33550	33050	32300	31800	33300	32050	44	9800	500	20330	50	1	8817884	2994	10.22	2.13	12	0.98	3322.00	15971.00	56000	20230802	-39.38	16650	20230103	103.90	56000	-39.38	20230802	16650	103.90	20230103	56000	-39.38	20230802	16650	103.90	20230103	4.97	N	049950	500	44 억	125804	N	N	0	N	N
101	20231212	130433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33300	500	2	1.52	2388730350	71372	61.09	33250	33850	32800	42600	23000	32800	33468.73	1.43	101	5077	34300	33550	33050	32300	31800	33300	32050	44	9800	500	20330	50	1	8817884	2936	10.02	2.09	12	0.81	3322.00	15971.00	56000	20230802	-40.54	16650	20230103	100.00	56000	-40.54	20230802	16650	100.00	20230103	56000	-40.54	20230802	16650	100.00	20230103	4.97	N	049950	500	44 억	125804	N	N	0	N	N
102	20231212	120432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33400	600	2	1.83	2136154700	63813	54.62	33250	33850	32800	42600	23000	32800	33475.23	1.43	101	4841	34300	33550	33050	32300	31800	33300	32050	44	9800	500	20330	50	1	8817884	2945	10.05	2.09	12	0.72	3322.00	15971.00	56000	20230802	-40.36	16650	20230103	100.60	56000	-40.36	20230802	16650	100.60	20230103	56000	-40.36	20230802	16650	100.60	20230103	4.97	N	049950	500	44 억	125804	N	N	0	N	N
103	20231212	110437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33500	700	2	2.13	1911892900	57120	48.89	33250	33850	32800	42600	23000	32800	33471.51	1.43	101	5335	34300	33550	33050	32300	31800	33300	32050	44	9800	500	20330	50	1	8817884	2954	10.08	2.10	12	0.65	3322.00	15971.00	56000	20230802	-40.18	16650	20230103	101.20	56000	-40.18	20230802	16650	101.20	20230103	56000	-40.18	20230802	16650	101.20	20230103	4.97	N	049950	500	44 억	125804	N	N	0	N	N
104	20231212	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33600	800	2	2.44	1337530450	40071	34.30	33250	33800	32800	42600	23000	32800	33379.01	1.43	101	2275	34300	33550	33050	32300	31800	33300	32050	44	9800	500	20330	50	1	8817884	2963	10.11	2.10	12	0.45	3322.00	15971.00	56000	20230802	-40.00	16650	20230103	101.80	56000	-40.00	20230802	16650	101.80	20230103	56000	-40.00	20230802	16650	101.80	20230103	4.97	N	049950	500	44 억	125804	N	N	0	N	N
105	20231212	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32950	150	2	0.46	201535850	6097	5.22	33250	33250	32800	42600	23000	32800	33054.92	1.43	101	-1812	34300	33550	33050	32300	31800	33300	32050	44	9800	500	20330	50	1	8817884	2905	9.92	2.06	12	0.07	3322.00	15971.00	56000	20230802	-41.16	16650	20230103	97.90	56000	-41.16	20230802	16650	97.90	20230103	56000	-41.16	20230802	16650	97.90	20230103	4.97	N	049950	500	44 억	125804	N	N	0	N	N
106	20231211	160454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32800	450	2	1.39	3851375250	115944	206.36	33150	33800	32550	42050	22650	32350	33219.39	1.34	-4389	2993	33050	32700	32200	31850	31350	32875	32025	44	9700	500	20050	50	1	8817884	2892	9.87	2.05	12	1.31	3322.00	15971.00	56000	20230802	-41.43	16650	20230103	97.00	56000	-41.43	20230802	16650	97.00	20230103	56000	-41.43	20230802	16650	97.00	20230103	4.90	N	049950	500	44 억	118257	N	N	0	N	N
107	20231211	150451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32900	550	2	1.70	3716364550	111830	199.04	33150	33800	32550	42050	22650	32350	33232.27	1.34	-4389	2820	33050	32700	32200	31850	31350	32875	32025	44	9700	500	20050	50	1	8817884	2901	9.90	2.06	12	1.27	3322.00	15971.00	56000	20230802	-41.25	16650	20230103	97.60	56000	-41.25	20230802	16650	97.60	20230103	56000	-41.25	20230802	16650	97.60	20230103	4.90	N	049950	500	44 억	118257	N	N	0	N	N
108	20231211	140452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32850	500	2	1.55	3385819200	101804	181.19	33150	33800	32550	42050	22650	32350	33258.21	1.34	-4389	5208	33050	32700	32200	31850	31350	32875	32025	44	9700	500	20050	50	1	8817884	2897	9.89	2.06	12	1.15	3322.00	15971.00	56000	20230802	-41.34	16650	20230103	97.30	56000	-41.34	20230802	16650	97.30	20230103	56000	-41.34	20230802	16650	97.30	20230103	4.90	N	049950	500	44 억	118257	N	N	0	N	N
109	20231211	130453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32850	500	2	1.55	3104922550	93238	165.95	33150	33800	32550	42050	22650	32350	33301.04	1.34	-4389	5688	33050	32700	32200	31850	31350	32875	32025	44	9700	500	20050	50	1	8817884	2897	9.89	2.06	12	1.06	3322.00	15971.00	56000	20230802	-41.34	16650	20230103	97.30	56000	-41.34	20230802	16650	97.30	20230103	56000	-41.34	20230802	16650	97.30	20230103	4.90	N	049950	500	44 억	118257	N	N	0	N	N
110	20231211	120453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32700	350	2	1.08	3005325350	90195	160.53	33150	33800	32550	42050	22650	32350	33320.31	1.34	-4389	6062	33050	32700	32200	31850	31350	32875	32025	44	9700	500	20050	50	1	8817884	2883	9.84	2.05	12	1.02	3322.00	15971.00	56000	20230802	-41.61	16650	20230103	96.40	56000	-41.61	20230802	16650	96.40	20230103	56000	-41.61	20230802	16650	96.40	20230103	4.90	N	049950	500	44 억	118257	N	N	0	N	N
111	20231211	110451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33300	950	2	2.94	2510107200	75186	133.82	33150	33800	32800	42050	22650	32350	33385.30	1.34	-4389	9556	33050	32700	32200	31850	31350	32875	32025	44	9700	500	20050	50	1	8817884	2936	10.02	2.09	12	0.85	3322.00	15971.00	56000	20230802	-40.54	16650	20230103	100.00	56000	-40.54	20230802	16650	100.00	20230103	56000	-40.54	20230802	16650	100.00	20230103	4.90	N	049950	500	44 억	118257	N	N	0	N	N
112	20231211	100451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33400	1050	2	3.25	1335206750	40152	71.46	33150	33550	32800	42050	22650	32350	33253.80	1.34	-4389	3075	33050	32700	32200	31850	31350	32875	32025	44	9700	500	20050	50	1	8817884	2945	10.05	2.09	12	0.46	3322.00	15971.00	56000	20230802	-40.36	16650	20230103	100.60	56000	-40.36	20230802	16650	100.60	20230103	56000	-40.36	20230802	16650	100.60	20230103	4.90	N	049950	500	44 억	118257	N	N	0	N	N
113	20231211	090449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32900	550	2	1.70	318123350	9600	17.09	33150	33350	32850	42050	22650	32350	33137.85	1.34	-4389	18	33050	32700	32200	31850	31350	32875	32025	44	9700	500	20050	50	1	8817884	2901	9.90	2.06	12	0.11	3322.00	15971.00	56000	20230802	-41.25	16650	20230103	97.60	56000	-41.25	20230802	16650	97.60	20230103	56000	-41.25	20230802	16650	97.60	20230103	4.90	N	049950	500	44 억	118257	N	N	0	N	N
114	20231208	160446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32350	600	2	1.89	1801471050	55900	118.46	32100	32550	31700	41250	22250	31750	32226.49	1.34	0	4389	32916	32332	31916	31332	30916	32125	31125	44	9500	500	19680	50	1	8817884	2853	9.74	2.03	12	0.63	3322.00	15971.00	56000	20230802	-42.23	16650	20230103	94.29	56000	-42.23	20230802	16650	94.29	20230103	56000	-42.23	20230802	16650	94.29	20230103	4.98	N	049950	500	44 억	118257	N	N	0	N	N
115	20231208	150449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32400	650	2	2.05	1689777200	52450	111.15	32100	32550	31700	41250	22250	31750	32216.92	1.34	0	4502	32916	32332	31916	31332	30916	32125	31125	44	9500	500	19680	50	1	8817884	2857	9.75	2.03	12	0.59	3322.00	15971.00	56000	20230802	-42.14	16650	20230103	94.59	56000	-42.14	20230802	16650	94.59	20230103	56000	-42.14	20230802	16650	94.59	20230103	4.98	N	049950	500	44 억	118257	N	N	0	N	N
116	20231208	140448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32250	500	2	1.57	1325220900	41194	87.29	32100	32550	31700	41250	22250	31750	32170.24	1.34	0	2633	32916	32332	31916	31332	30916	32125	31125	44	9500	500	19680	50	1	8817884	2844	9.71	2.02	12	0.47	3322.00	15971.00	56000	20230802	-42.41	16650	20230103	93.69	56000	-42.41	20230802	16650	93.69	20230103	56000	-42.41	20230802	16650	93.69	20230103	4.98	N	049950	500	44 억	118257	N	N	0	N	N
117	20231208	130446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31750	0	3	0.00	1129305250	35083	74.34	32100	32550	31700	41250	22250	31750	32189.53	1.34	0	2443	32916	32332	31916	31332	30916	32125	31125	44	9500	500	19680	50	1	8817884	2800	9.56	1.99	12	0.40	3322.00	15971.00	56000	20230802	-43.30	16650	20230103	90.69	56000	-43.30	20230802	16650	90.69	20230103	56000	-43.30	20230802	16650	90.69	20230103	4.98	N	049950	500	44 억	118257	N	N	0	N	N
118	20231208	120443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32050	300	2	0.94	922899050	28609	60.63	32100	32550	31900	41250	22250	31750	32259.05	1.34	0	1306	32916	32332	31916	31332	30916	32125	31125	44	9500	500	19680	50	1	8817884	2826	9.65	2.01	12	0.32	3322.00	15971.00	56000	20230802	-42.77	16650	20230103	92.49	56000	-42.77	20230802	16650	92.49	20230103	56000	-42.77	20230802	16650	92.49	20230103	4.98	N	049950	500	44 억	118257	N	N	0	N	N
119	20231208	110443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32000	250	2	0.79	798837150	24737	52.42	32100	32550	32000	41250	22250	31750	32293.21	1.34	0	1225	32916	32332	31916	31332	30916	32125	31125	44	9500	500	19680	50	1	8817884	2822	9.63	2.00	12	0.28	3322.00	15971.00	56000	20230802	-42.86	16650	20230103	92.19	56000	-42.86	20230802	16650	92.19	20230103	56000	-42.86	20230802	16650	92.19	20230103	4.98	N	049950	500	44 억	118257	N	N	0	N	N
120	20231208	100449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32200	450	2	1.42	630161450	19496	41.31	32100	32550	32000	41250	22250	31750	32322.60	1.34	0	1569	32916	32332	31916	31332	30916	32125	31125	44	9500	500	19680	50	1	8817884	2839	9.69	2.02	12	0.22	3322.00	15971.00	56000	20230802	-42.50	16650	20230103	93.39	56000	-42.50	20230802	16650	93.39	20230103	56000	-42.50	20230802	16650	93.39	20230103	4.98	N	049950	500	44 억	118257	N	N	0	N	N
121	20231208	090443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32200	450	2	1.42	106544100	3298	6.99	32100	32450	32100	41250	22250	31750	32305.67	1.34	0	-174	32916	32332	31916	31332	30916	32125	31125	44	9500	500	19680	50	1	8817884	2839	9.69	2.02	12	0.04	3322.00	15971.00	56000	20230802	-42.50	16650	20230103	93.39	56000	-42.50	20230802	16650	93.39	20230103	56000	-42.50	20230802	16650	93.39	20230103	4.98	N	049950	500	44 억	118257	N	N	0	N	N
122	20231207	160442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31750	-650	5	-2.01	1492573450	46788	47.63	31850	32500	31500	42100	22700	32400	31899.69	1.40	0	-5018	33600	33000	31800	31200	30000	33300	31500	44	9700	500	20080	50	1	8817884	2800	9.56	1.99	12	0.53	3322.00	15971.00	56000	20230802	-43.30	16650	20230103	90.69	56000	-43.30	20230802	16650	90.69	20230103	56000	-43.30	20230802	16650	90.69	20230103	4.99	N	049950	500	44 억	123331	N	N	1	N	N
123	20231207	150444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31800	-600	5	-1.85	1422528650	44585	45.39	31850	32500	31500	42100	22700	32400	31904.76	1.40	0	-4452	33600	33000	31800	31200	30000	33300	31500	44	9700	500	20080	50	1	8817884	2804	9.57	1.99	12	0.51	3322.00	15971.00	56000	20230802	-43.21	16650	20230103	90.99	56000	-43.21	20230802	16650	90.99	20230103	56000	-43.21	20230802	16650	90.99	20230103	4.99	N	049950	500	44 억	123331	N	N	1	N	N
124	20231207	140443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31900	-500	5	-1.54	1284975650	40255	40.98	31850	32500	31500	42100	22700	32400	31919.57	1.40	0	-4190	33600	33000	31800	31200	30000	33300	31500	44	9700	500	20080	50	1	8817884	2813	9.60	2.00	12	0.46	3322.00	15971.00	56000	20230802	-43.04	16650	20230103	91.59	56000	-43.04	20230802	16650	91.59	20230103	56000	-43.04	20230802	16650	91.59	20230103	4.99	N	049950	500	44 억	123331	N	N	1	N	N
125	20231207	130443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31700	-700	5	-2.16	1026525600	32163	32.74	31850	32500	31500	42100	22700	32400	31914.68	1.40	0	-1867	33600	33000	31800	31200	30000	33300	31500	44	9700	500	20080	50	1	8817884	2795	9.54	1.98	12	0.36	3322.00	15971.00	56000	20230802	-43.39	16650	20230103	90.39	56000	-43.39	20230802	16650	90.39	20230103	56000	-43.39	20230802	16650	90.39	20230103	4.99	N	049950	500	44 억	123331	N	N	1	N	N
126	20231207	120444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31800	-600	5	-1.85	949939800	29751	30.29	31850	32500	31500	42100	22700	32400	31927.91	1.40	0	-1525	33600	33000	31800	31200	30000	33300	31500	44	9700	500	20080	50	1	8817884	2804	9.57	1.99	12	0.34	3322.00	15971.00	56000	20230802	-43.21	16650	20230103	90.99	56000	-43.21	20230802	16650	90.99	20230103	56000	-43.21	20230802	16650	90.99	20230103	4.99	N	049950	500	44 억	123331	N	N	1	N	N
127	20231207	110441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31650	-750	5	-2.31	825233150	25805	26.27	31850	32500	31650	42100	22700	32400	31977.77	1.40	0	-1370	33600	33000	31800	31200	30000	33300	31500	44	9700	500	20080	50	1	8817884	2791	9.53	1.98	12	0.29	3322.00	15971.00	56000	20230802	-43.48	16650	20230103	90.09	56000	-43.48	20230802	16650	90.09	20230103	56000	-43.48	20230802	16650	90.09	20230103	4.99	N	049950	500	44 억	123331	N	N	1	N	N
128	20231207	100440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31950	-450	5	-1.39	661380800	20643	21.02	31850	32500	31750	42100	22700	32400	32037.03	1.40	0	-342	33600	33000	31800	31200	30000	33300	31500	44	9700	500	20080	50	1	8817884	2817	9.62	2.00	12	0.23	3322.00	15971.00	56000	20230802	-42.95	16650	20230103	91.89	56000	-42.95	20230802	16650	91.89	20230103	56000	-42.95	20230802	16650	91.89	20230103	4.99	N	049950	500	44 억	123331	N	N	1	N	N
129	20231207	090445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32150	-250	5	-0.77	67929600	2126	2.16	31850	32200	31800	42100	22700	32400	31927.15	1.40	0	2	33600	33000	31800	31200	30000	33300	31500	44	9700	500	20080	50	1	8817884	2835	9.68	2.01	12	0.02	3322.00	15971.00	56000	20230802	-42.59	16650	20230103	93.09	56000	-42.59	20230802	16650	93.09	20230103	56000	-42.59	20230802	16650	93.09	20230103	4.99	N	049950	500	44 억	123331	N	N	1	N	N
130	20231206	160436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32400	1400	2	4.52	3072037400	97469	95.54	31000	32400	30600	40300	21700	31000	31517.53	1.37	0	300	32900	31950	31400	30450	29900	31675	30175	44	9300	500	19220	50	1	8817884	2857	9.75	2.03	12	1.11	3322.00	15971.00	56000	20230802	-42.14	16650	20230103	94.59	56000	-42.14	20230802	16650	94.59	20230103	56000	-42.14	20230802	16650	94.59	20230103	4.95	N	049950	500	44 억	121124	N	N	1	N	N
131	20231206	150444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32200	1200	2	3.87	2809262600	89347	87.58	31000	32400	30600	40300	21700	31000	31442.16	1.37	0	730	32900	31950	31400	30450	29900	31675	30175	44	9300	500	19220	50	1	8817884	2839	9.69	2.02	12	1.01	3322.00	15971.00	56000	20230802	-42.50	16650	20230103	93.39	56000	-42.50	20230802	16650	93.39	20230103	56000	-42.50	20230802	16650	93.39	20230103	4.95	N	049950	500	44 억	121124	N	N	25	N	N
132	20231206	140443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31800	800	2	2.58	2241486800	71690	70.27	31000	31900	30600	40300	21700	31000	31266.38	1.37	0	1417	32900	31950	31400	30450	29900	31675	30175	44	9300	500	19220	50	1	8817884	2804	9.57	1.99	12	0.81	3322.00	15971.00	56000	20230802	-43.21	16650	20230103	90.99	56000	-43.21	20230802	16650	90.99	20230103	56000	-43.21	20230802	16650	90.99	20230103	4.95	N	049950	500	44 억	121124	N	N	25	N	N
133	20231206	130439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31400	400	2	1.29	2041996800	65399	64.11	31000	31850	30600	40300	21700	31000	31223.67	1.37	0	1771	32900	31950	31400	30450	29900	31675	30175	44	9300	500	19220	50	1	8817884	2769	9.45	1.97	12	0.74	3322.00	15971.00	56000	20230802	-43.93	16650	20230103	88.59	56000	-43.93	20230802	16650	88.59	20230103	56000	-43.93	20230802	16650	88.59	20230103	4.95	N	049950	500	44 억	121124	N	N	25	N	N
134	20231206	120436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31350	350	2	1.13	1699214500	54565	53.49	31000	31600	30600	40300	21700	31000	31141.11	1.37	0	1602	32900	31950	31400	30450	29900	31675	30175	44	9300	500	19220	50	1	8817884	2764	9.44	1.96	12	0.62	3322.00	15971.00	56000	20230802	-44.02	16650	20230103	88.29	56000	-44.02	20230802	16650	88.29	20230103	56000	-44.02	20230802	16650	88.29	20230103	4.95	N	049950	500	44 억	121124	N	N	25	N	N
135	20231206	110444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31250	250	2	0.81	1322943350	42525	41.68	31000	31600	30600	40300	21700	31000	31109.78	1.37	0	1137	32900	31950	31400	30450	29900	31675	30175	44	9300	500	19220	50	1	8817884	2756	9.41	1.96	12	0.48	3322.00	15971.00	56000	20230802	-44.20	16650	20230103	87.69	56000	-44.20	20230802	16650	87.69	20230103	56000	-44.20	20230802	16650	87.69	20230103	4.95	N	049950	500	44 억	121124	N	N	25	N	N
136	20231206	100440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31400	400	2	1.29	1090408000	35077	34.38	31000	31600	30600	40300	21700	31000	31086.12	1.37	0	872	32900	31950	31400	30450	29900	31675	30175	44	9300	500	19220	50	1	8817884	2769	9.45	1.97	12	0.40	3322.00	15971.00	56000	20230802	-43.93	16650	20230103	88.59	56000	-43.93	20230802	16650	88.59	20230103	56000	-43.93	20230802	16650	88.59	20230103	4.95	N	049950	500	44 억	121124	N	N	25	N	N
137	20231206	090441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31000	0	3	0.00	78338950	2530	2.48	31000	31300	30850	40300	21700	31000	30964.01	1.37	0	713	32900	31950	31400	30450	29900	31675	30175	44	9300	500	19220	50	1	8817884	2734	9.33	1.94	12	0.03	3322.00	15971.00	56000	20230802	-44.64	16650	20230103	86.19	56000	-44.64	20230802	16650	86.19	20230103	56000	-44.64	20230802	16650	86.19	20230103	4.95	N	049950	500	44 억	121124	N	N	25	N	N
138	20231205	160442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31000	-1450	5	-4.47	3163142300	100790	108.13	32050	32350	30850	42150	22750	32450	31384.02	1.40	0	-2868	34383	33416	32833	31866	31283	33125	31575	44	9700	500	20110	50	1	8817884	2734	9.33	1.94	12	1.14	3322.00	15971.00	56000	20230802	-44.64	16650	20230103	86.19	56000	-44.64	20230802	16650	86.19	20230103	56000	-44.64	20230802	16650	86.19	20230103	4.89	N	049950	500	44 억	123467	N	N	25	N	N
139	20231205	150441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31000	-1450	5	-4.47	3035793500	96685	103.72	32050	32350	30850	42150	22750	32450	31398.79	1.40	0	-3404	34383	33416	32833	31866	31283	33125	31575	44	9700	500	20110	50	1	8817884	2734	9.33	1.94	12	1.10	3322.00	15971.00	56000	20230802	-44.64	16650	20230103	86.19	56000	-44.64	20230802	16650	86.19	20230103	56000	-44.64	20230802	16650	86.19	20230103	4.89	N	049950	500	44 억	123467	N	N	11	N	N
140	20231205	140441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31300	-1150	5	-3.54	2527281250	80330	86.18	32050	32350	31000	42150	22750	32450	31461.23	1.40	0	-3102	34383	33416	32833	31866	31283	33125	31575	44	9700	500	20110	50	1	8817884	2760	9.42	1.96	12	0.91	3322.00	15971.00	56000	20230802	-44.11	16650	20230103	87.99	56000	-44.11	20230802	16650	87.99	20230103	56000	-44.11	20230802	16650	87.99	20230103	4.89	N	049950	500	44 억	123467	N	N	11	N	N
141	20231205	130441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31150	-1300	5	-4.01	1919267900	60778	65.20	32050	32350	31100	42150	22750	32450	31578.32	1.40	0	1498	34383	33416	32833	31866	31283	33125	31575	44	9700	500	20110	50	1	8817884	2747	9.38	1.95	12	0.69	3322.00	15971.00	56000	20230802	-44.38	16650	20230103	87.09	56000	-44.38	20230802	16650	87.09	20230103	56000	-44.38	20230802	16650	87.09	20230103	4.89	N	049950	500	44 억	123467	N	N	11	N	N
142	20231205	120438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31150	-1300	5	-4.01	1751417500	55397	59.43	32050	32350	31100	42150	22750	32450	31615.73	1.40	0	1559	34383	33416	32833	31866	31283	33125	31575	44	9700	500	20110	50	1	8817884	2747	9.38	1.95	12	0.63	3322.00	15971.00	56000	20230802	-44.38	16650	20230103	87.09	56000	-44.38	20230802	16650	87.09	20230103	56000	-44.38	20230802	16650	87.09	20230103	4.89	N	049950	500	44 억	123467	N	N	11	N	N
143	20231205	110438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31400	-1050	5	-3.24	1407084600	44367	47.60	32050	32350	31300	42150	22750	32450	31714.65	1.40	0	706	34383	33416	32833	31866	31283	33125	31575	44	9700	500	20110	50	1	8817884	2769	9.45	1.97	12	0.50	3322.00	15971.00	56000	20230802	-43.93	16650	20230103	88.59	56000	-43.93	20230802	16650	88.59	20230103	56000	-43.93	20230802	16650	88.59	20230103	4.89	N	049950	500	44 억	123467	N	N	11	N	N
144	20231205	100439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31600	-850	5	-2.62	971863250	30534	32.76	32050	32350	31600	42150	22750	32450	31828.87	1.40	0	1618	34383	33416	32833	31866	31283	33125	31575	44	9700	500	20110	50	1	8817884	2786	9.51	1.98	12	0.35	3322.00	15971.00	56000	20230802	-43.57	16650	20230103	89.79	56000	-43.57	20230802	16650	89.79	20230103	56000	-43.57	20230802	16650	89.79	20230103	4.89	N	049950	500	44 억	123467	N	N	11	N	N
145	20231205	090436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32000	-450	5	-1.39	181250800	5682	6.10	32050	32050	31600	42150	22750	32450	31899.02	1.40	0	244	34383	33416	32833	31866	31283	33125	31575	44	9700	500	20110	50	1	8817884	2822	9.63	2.00	12	0.06	3322.00	15971.00	56000	20230802	-42.86	16650	20230103	92.19	56000	-42.86	20230802	16650	92.19	20230103	56000	-42.86	20230802	16650	92.19	20230103	4.89	N	049950	500	44 억	123467	N	N	11	N	N
146	20231204	160437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32450	-1200	5	-3.57	3014523050	92322	46.38	33700	33800	32250	43700	23600	33650	32652.17	1.56	0	-13953	34616	34132	33566	33082	32516	34375	33325	44	10050	500	20860	50	1	8817884	2861	9.77	2.03	12	1.05	3322.00	15971.00	56000	20230802	-42.05	16650	20230103	94.89	56000	-42.05	20230802	16650	94.89	20230103	56000	-42.05	20230802	16650	94.89	20230103	4.82	N	049950	500	44 억	137145	N	N	11	N	N
147	20231204	150438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32400	-1250	5	-3.71	2750056150	84160	42.28	33700	33800	32250	43700	23600	33650	32676.29	1.56	0	-13002	34616	34132	33566	33082	32516	34375	33325	44	10050	500	20860	50	1	8817884	2857	9.75	2.03	12	0.95	3322.00	15971.00	56000	20230802	-42.14	16650	20230103	94.59	56000	-42.14	20230802	16650	94.59	20230103	56000	-42.14	20230802	16650	94.59	20230103	4.82	N	049950	500	44 억	137145	N	N	119	N	N
148	20231204	140435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32500	-1150	5	-3.42	2427565000	74204	37.28	33700	33800	32250	43700	23600	33650	32714.49	1.56	0	-10988	34616	34132	33566	33082	32516	34375	33325	44	10050	500	20860	50	1	8817884	2866	9.78	2.03	12	0.84	3322.00	15971.00	56000	20230802	-41.96	16650	20230103	95.20	56000	-41.96	20230802	16650	95.20	20230103	56000	-41.96	20230802	16650	95.20	20230103	4.82	N	049950	500	44 억	137145	N	N	119	N	N
149	20231204	130435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32500	-1150	5	-3.42	2284078000	69772	35.05	33700	33800	32250	43700	23600	33650	32736.05	1.56	0	-10203	34616	34132	33566	33082	32516	34375	33325	44	10050	500	20860	50	1	8817884	2866	9.78	2.03	12	0.79	3322.00	15971.00	56000	20230802	-41.96	16650	20230103	95.20	56000	-41.96	20230802	16650	95.20	20230103	56000	-41.96	20230802	16650	95.20	20230103	4.82	N	049950	500	44 억	137145	N	N	119	N	N
150	20231204	120434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32600	-1050	5	-3.12	2103132650	64193	32.25	33700	33800	32250	43700	23600	33650	32762.37	1.56	0	-9713	34616	34132	33566	33082	32516	34375	33325	44	10050	500	20860	50	1	8817884	2875	9.81	2.04	12	0.73	3322.00	15971.00	56000	20230802	-41.79	16650	20230103	95.80	56000	-41.79	20230802	16650	95.80	20230103	56000	-41.79	20230802	16650	95.80	20230103	4.82	N	049950	500	44 억	137145	N	N	119	N	N
151	20231204	110437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32650	-1000	5	-2.97	1822873700	55625	27.95	33700	33800	32250	43700	23600	33650	32770.45	1.56	0	-6902	34616	34132	33566	33082	32516	34375	33325	44	10050	500	20860	50	1	8817884	2879	9.83	2.04	12	0.63	3322.00	15971.00	56000	20230802	-41.70	16650	20230103	96.10	56000	-41.70	20230802	16650	96.10	20230103	56000	-41.70	20230802	16650	96.10	20230103	4.82	N	049950	500	44 억	137145	N	N	119	N	N
152	20231204	100436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32350	-1300	5	-3.86	1449392850	44091	22.15	33700	33800	32300	43700	23600	33650	32872.41	1.56	0	-5345	34616	34132	33566	33082	32516	34375	33325	44	10050	500	20860	50	1	8817884	2853	9.74	2.03	12	0.50	3322.00	15971.00	56000	20230802	-42.23	16650	20230103	94.29	56000	-42.23	20230802	16650	94.29	20230103	56000	-42.23	20230802	16650	94.29	20230103	4.82	N	049950	500	44 억	137145	N	N	119	N	N
153	20231204	090435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33050	-600	5	-1.78	271962250	8140	4.09	33700	33800	33050	43700	23600	33650	33410.01	1.56	0	-2812	34616	34132	33566	33082	32516	34375	33325	44	10050	500	20860	50	1	8817884	2914	9.95	2.07	12	0.09	3322.00	15971.00	56000	20230802	-40.98	16650	20230103	98.50	56000	-40.98	20230802	16650	98.50	20230103	56000	-40.98	20230802	16650	98.50	20230103	4.82	N	049950	500	44 억	137145	N	N	119	N	N
154	20231201	160435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33650	250	2	0.75	6626574400	197920	32.22	33500	34050	33000	43400	23400	33400	33480.65	1.90	0	-35302	36733	35066	32683	31016	28633	35900	31850	44	10000	500	20700	50	1	8817884	2967	10.13	2.11	12	2.24	3322.00	15971.00	56000	20230802	-39.91	16650	20230103	102.10	56000	-39.91	20230802	16650	102.10	20230103	56000	-39.91	20230802	16650	102.10	20230103	4.81	N	049950	500	44 억	167630	N	N	119	N	N
155	20231201	150435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33600	200	2	0.60	6191822100	184988	30.11	33500	34050	33000	43400	23400	33400	33471.48	1.90	0	-32229	36733	35066	32683	31016	28633	35900	31850	44	10000	500	20700	50	1	8817884	2963	10.11	2.10	12	2.10	3322.00	15971.00	56000	20230802	-40.00	16650	20230103	101.80	56000	-40.00	20230802	16650	101.80	20230103	56000	-40.00	20230802	16650	101.80	20230103	4.81	N	049950	500	44 억	167630	N	N	57	N	N
156	20231201	140435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33400	0	3	0.00	5392843350	161151	26.23	33500	34050	33000	43400	23400	33400	33464.54	1.90	0	-24351	36733	35066	32683	31016	28633	35900	31850	44	10000	500	20700	50	1	8817884	2945	10.05	2.09	12	1.83	3322.00	15971.00	56000	20230802	-40.36	16650	20230103	100.60	56000	-40.36	20230802	16650	100.60	20230103	56000	-40.36	20230802	16650	100.60	20230103	4.81	N	049950	500	44 억	167630	N	N	57	N	N
157	20231201	130434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33300	-100	5	-0.30	5135369150	153417	24.97	33500	34050	33000	43400	23400	33400	33473.27	1.90	0	-23681	36733	35066	32683	31016	28633	35900	31850	44	10000	500	20700	50	1	8817884	2936	10.02	2.09	12	1.74	3322.00	15971.00	56000	20230802	-40.54	16650	20230103	100.00	56000	-40.54	20230802	16650	100.00	20230103	56000	-40.54	20230802	16650	100.00	20230103	4.81	N	049950	500	44 억	167630	N	N	57	N	N
158	20231201	120438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33350	-50	5	-0.15	4984309050	148885	24.24	33500	34050	33000	43400	23400	33400	33477.58	1.90	0	-22144	36733	35066	32683	31016	28633	35900	31850	44	10000	500	20700	50	1	8817884	2941	10.04	2.09	12	1.69	3322.00	15971.00	56000	20230802	-40.45	16650	20230103	100.30	56000	-40.45	20230802	16650	100.30	20230103	56000	-40.45	20230802	16650	100.30	20230103	4.81	N	049950	500	44 억	167630	N	N	57	N	N
159	20231201	110436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33150	-250	5	-0.75	4664500300	139250	22.67	33500	34050	33000	43400	23400	33400	33497.31	1.90	0	-21720	36733	35066	32683	31016	28633	35900	31850	44	10000	500	20700	50	1	8817884	2923	9.98	2.08	12	1.58	3322.00	15971.00	56000	20230802	-40.80	16650	20230103	99.10	56000	-40.80	20230802	16650	99.10	20230103	56000	-40.80	20230802	16650	99.10	20230103	4.81	N	049950	500	44 억	167630	N	N	57	N	N
160	20231201	100438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33250	-150	5	-0.45	3963588250	118318	19.26	33500	34050	33000	43400	23400	33400	33499.45	1.90	0	-17003	36733	35066	32683	31016	28633	35900	31850	44	10000	500	20700	50	1	8817884	2932	10.01	2.08	12	1.34	3322.00	15971.00	56000	20230802	-40.62	16650	20230103	99.70	56000	-40.62	20230802	16650	99.70	20230103	56000	-40.62	20230802	16650	99.70	20230103	4.81	N	049950	500	44 억	167630	N	N	57	N	N
161	20231201	090433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33750	350	2	1.05	1053964200	31346	5.10	33500	34050	33250	43400	23400	33400	33623.56	1.90	0	-399	36733	35066	32683	31016	28633	35900	31850	44	10000	500	20700	50	1	8817884	2976	10.16	2.11	12	0.36	3322.00	15971.00	56000	20230802	-39.73	16650	20230103	102.70	56000	-39.73	20230802	16650	102.70	20230103	56000	-39.73	20230802	16650	102.70	20230103	4.81	N	049950	500	44 억	167630	N	N	57	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History