KissMeData/348340/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	161312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	2200	2	6.29	28308613300	778571	258.53	35450	37200	35100	45400	24500	34950	36351.83	1.68	21214	25815	36250	35600	34600	33950	32950	35925	34275	52	10450	500	25160	50	1	10446270	3881	-39.90	9.66	12	7.45	-931.00	3844.00	50900	20230323	-27.01	11650	20230102	218.88	50900	-27.01	20230323	11650	218.88	20230102	50900	-27.01	20230323	11650	218.88	20230102	2.23	N	348340	500	52 억	175143	N	N	4	N	N
3	20231229	151259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	2200	2	6.29	28308613300	778571	258.53	35450	37200	35100	45400	24500	34950	36351.83	1.68	21214	25815	36250	35600	34600	33950	32950	35925	34275	52	10450	500	25160	50	1	10446270	3881	-39.90	9.66	12	7.45	-931.00	3844.00	50900	20230323	-27.01	11650	20230102	218.88	50900	-27.01	20230323	11650	218.88	20230102	50900	-27.01	20230323	11650	218.88	20230102	2.23	N	348340	500	52 억	175143	N	N	4	N	N
4	20231229	141257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	2200	2	6.29	28308613300	778571	258.53	35450	37200	35100	45400	24500	34950	36351.83	1.68	21214	25815	36250	35600	34600	33950	32950	35925	34275	52	10450	500	25160	50	1	10446270	3881	-39.90	9.66	12	7.45	-931.00	3844.00	50900	20230323	-27.01	11650	20230102	218.88	50900	-27.01	20230323	11650	218.88	20230102	50900	-27.01	20230323	11650	218.88	20230102	2.23	N	348340	500	52 억	175143	N	N	4	N	N
5	20231229	131259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	2200	2	6.29	28308613300	778571	258.53	35450	37200	35100	45400	24500	34950	36351.83	1.68	21214	25815	36250	35600	34600	33950	32950	35925	34275	52	10450	500	25160	50	1	10446270	3881	-39.90	9.66	12	7.45	-931.00	3844.00	50900	20230323	-27.01	11650	20230102	218.88	50900	-27.01	20230323	11650	218.88	20230102	50900	-27.01	20230323	11650	218.88	20230102	2.23	N	348340	500	52 억	175143	N	N	4	N	N
6	20231229	121302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	2200	2	6.29	28308613300	778571	258.53	35450	37200	35100	45400	24500	34950	36351.83	1.68	21214	25815	36250	35600	34600	33950	32950	35925	34275	52	10450	500	25160	50	1	10446270	3881	-39.90	9.66	12	7.45	-931.00	3844.00	50900	20230323	-27.01	11650	20230102	218.88	50900	-27.01	20230323	11650	218.88	20230102	50900	-27.01	20230323	11650	218.88	20230102	2.23	N	348340	500	52 억	175143	N	N	4	N	N
7	20231229	111202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	2200	2	6.29	28308613300	778571	258.53	35450	37200	35100	45400	24500	34950	36351.83	1.68	21214	25815	36250	35600	34600	33950	32950	35925	34275	52	10450	500	25160	50	1	10446270	3881	-39.90	9.66	12	7.45	-931.00	3844.00	50900	20230323	-27.01	11650	20230102	218.88	50900	-27.01	20230323	11650	218.88	20230102	50900	-27.01	20230323	11650	218.88	20230102	2.23	N	348340	500	52 억	175143	N	N	4	N	N
8	20231229	101215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	2200	2	6.29	28308613300	778571	258.53	35450	37200	35100	45400	24500	34950	36351.83	1.68	21214	25815	36250	35600	34600	33950	32950	35925	34275	52	10450	500	25160	50	1	10446270	3881	-39.90	9.66	12	7.45	-931.00	3844.00	50900	20230323	-27.01	11650	20230102	218.88	50900	-27.01	20230323	11650	218.88	20230102	50900	-27.01	20230323	11650	218.88	20230102	2.23	N	348340	500	52 억	175143	N	N	4	N	N
9	20231229	091214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	2200	2	6.29	28308613300	778571	258.53	35450	37200	35100	45400	24500	34950	36351.83	1.68	21214	25815	36250	35600	34600	33950	32950	35925	34275	52	10450	500	25160	50	1	10446270	3881	-39.90	9.66	12	7.45	-931.00	3844.00	50900	20230323	-27.01	11650	20230102	218.88	50900	-27.01	20230323	11650	218.88	20230102	50900	-27.01	20230323	11650	218.88	20230102	2.23	N	348340	500	52 억	175143	N	N	4	N	N
10	20231228	161201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	2200	2	6.29	28041620750	771368	256.14	35450	37200	35100	45400	24500	34950	36351.83	1.47	0	25815	36250	35600	34600	33950	32950	35925	34275	52	10450	500	25160	50	1	10446270	3881	-39.90	9.66	12	7.38	-931.00	3844.00	50900	20230323	-27.01	11650	20230102	218.88	50900	-27.01	20230323	11650	218.88	20230102	50900	-27.01	20230323	11650	218.88	20230102	2.23	N	348340	500	52 억	153929	N	N	4	N	N
11	20231228	151211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36850	1900	2	5.44	26670520100	734378	243.86	35450	37200	35100	45400	24500	34950	36317.31	1.47	0	24187	36250	35600	34600	33950	32950	35925	34275	52	10450	500	25160	50	1	10446270	3849	-39.58	9.59	12	7.03	-931.00	3844.00	50900	20230323	-27.60	11650	20230102	216.31	50900	-27.60	20230323	11650	216.31	20230102	50900	-27.60	20230323	11650	216.31	20230102	2.23	N	348340	500	52 억	153929	N	N	167	N	N
12	20231228	141206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	1800	2	5.15	23487984000	648101	215.21	35450	37200	35100	45400	24500	34950	36241.40	1.47	0	24788	36250	35600	34600	33950	32950	35925	34275	52	10450	500	25160	50	1	10446270	3839	-39.47	9.56	12	6.20	-931.00	3844.00	50900	20230323	-27.80	11650	20230102	215.45	50900	-27.80	20230323	11650	215.45	20230102	50900	-27.80	20230323	11650	215.45	20230102	2.23	N	348340	500	52 억	153929	N	N	167	N	N
13	20231228	131200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36450	1500	2	4.29	16961107700	471018	156.41	35450	36700	35100	45400	24500	34950	36009.65	1.47	0	-3892	36250	35600	34600	33950	32950	35925	34275	52	10450	500	25160	50	1	10446270	3808	-39.15	9.48	12	4.51	-931.00	3844.00	50900	20230323	-28.39	11650	20230102	212.88	50900	-28.39	20230323	11650	212.88	20230102	50900	-28.39	20230323	11650	212.88	20230102	2.23	N	348340	500	52 억	153929	N	N	167	N	N
14	20231228	121204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36650	1700	2	4.86	14936282100	415627	138.01	35450	36650	35100	45400	24500	34950	35936.94	1.47	0	-82	36250	35600	34600	33950	32950	35925	34275	52	10450	500	25160	50	1	10446270	3829	-39.37	9.53	12	3.98	-931.00	3844.00	50900	20230323	-28.00	11650	20230102	214.59	50900	-28.00	20230323	11650	214.59	20230102	50900	-28.00	20230323	11650	214.59	20230102	2.23	N	348340	500	52 억	153929	N	N	167	N	N
15	20231228	111208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36200	1250	2	3.58	11640633950	325096	107.95	35450	36350	35100	45400	24500	34950	35806.97	1.47	0	-5286	36250	35600	34600	33950	32950	35925	34275	52	10450	500	25160	50	1	10446270	3782	-38.88	9.42	12	3.11	-931.00	3844.00	50900	20230323	-28.88	11650	20230102	210.73	50900	-28.88	20230323	11650	210.73	20230102	50900	-28.88	20230323	11650	210.73	20230102	2.23	N	348340	500	52 억	153929	N	N	167	N	N
16	20231228	101202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36000	1050	2	3.00	9186241950	257042	85.35	35450	36350	35100	45400	24500	34950	35738.54	1.47	0	-7816	36250	35600	34600	33950	32950	35925	34275	52	10450	500	25160	50	1	10446270	3761	-38.67	9.37	12	2.46	-931.00	3844.00	50900	20230323	-29.27	11650	20230102	209.01	50900	-29.27	20230323	11650	209.01	20230102	50900	-29.27	20230323	11650	209.01	20230102	2.23	N	348340	500	52 억	153929	N	N	167	N	N
17	20231228	091222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35350	400	2	1.14	2065973450	58365	19.38	35450	35750	35100	45400	24500	34950	35398.09	1.47	0	-11262	36250	35600	34600	33950	32950	35925	34275	52	10450	500	25160	50	1	10446270	3693	-37.97	9.20	12	0.56	-931.00	3844.00	50900	20230323	-30.55	11650	20230102	203.43	50900	-30.55	20230323	11650	203.43	20230102	50900	-30.55	20230323	11650	203.43	20230102	2.23	N	348340	500	52 억	153929	N	N	167	N	N
18	20231227	161149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34950	1300	2	3.86	10293735850	297158	162.39	33600	35250	33600	43700	23600	33650	34640.32	0.92	0	60099	35016	34332	33816	33132	32616	34075	32875	52	10050	500	24220	50	1	10446270	3651	-37.54	9.09	12	2.84	-931.00	3844.00	50900	20230323	-31.34	11650	20230102	200.00	50900	-31.34	20230323	11650	200.00	20230102	50900	-31.34	20230323	11650	200.00	20230102	2.24	N	348340	500	52 억	95792	N	N	167	N	N
19	20231227	151207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34800	1150	2	3.42	9870256100	285040	155.77	33600	35250	33600	43700	23600	33650	34628.01	0.92	0	58235	35016	34332	33816	33132	32616	34075	32875	52	10050	500	24220	50	1	10446270	3635	-37.38	9.05	12	2.73	-931.00	3844.00	50900	20230323	-31.63	11650	20230102	198.71	50900	-31.63	20230323	11650	198.71	20230102	50900	-31.63	20230323	11650	198.71	20230102	2.24	N	348340	500	52 억	95792	N	N	165	N	N
20	20231227	141200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35150	1500	2	4.46	8185476100	236974	129.50	33600	35250	33600	43700	23600	33650	34542.09	0.92	0	58496	35016	34332	33816	33132	32616	34075	32875	52	10050	500	24220	50	1	10446270	3672	-37.76	9.14	12	2.27	-931.00	3844.00	50900	20230323	-30.94	11650	20230102	201.72	50900	-30.94	20230323	11650	201.72	20230102	50900	-30.94	20230323	11650	201.72	20230102	2.24	N	348340	500	52 억	95792	N	N	165	N	N
21	20231227	131153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34750	1100	2	3.27	6061100900	176346	96.37	33600	35000	33600	43700	23600	33650	34370.97	0.92	0	44623	35016	34332	33816	33132	32616	34075	32875	52	10050	500	24220	50	1	10446270	3630	-37.33	9.04	12	1.69	-931.00	3844.00	50900	20230323	-31.73	11650	20230102	198.28	50900	-31.73	20230323	11650	198.28	20230102	50900	-31.73	20230323	11650	198.28	20230102	2.24	N	348340	500	52 억	95792	N	N	165	N	N
22	20231227	121153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34700	1050	2	3.12	4453482150	130226	71.17	33600	34700	33600	43700	23600	33650	34198.58	0.92	0	37643	35016	34332	33816	33132	32616	34075	32875	52	10050	500	24220	50	1	10446270	3625	-37.27	9.03	12	1.25	-931.00	3844.00	50900	20230323	-31.83	11650	20230102	197.85	50900	-31.83	20230323	11650	197.85	20230102	50900	-31.83	20230323	11650	197.85	20230102	2.24	N	348340	500	52 억	95792	N	N	165	N	N
23	20231227	111204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34350	700	2	2.08	3197087950	93773	51.24	33600	34450	33600	43700	23600	33650	34094.45	0.92	0	20295	35016	34332	33816	33132	32616	34075	32875	52	10050	500	24220	50	1	10446270	3588	-36.90	8.94	12	0.90	-931.00	3844.00	50900	20230323	-32.51	11650	20230102	194.85	50900	-32.51	20230323	11650	194.85	20230102	50900	-32.51	20230323	11650	194.85	20230102	2.24	N	348340	500	52 억	95792	N	N	165	N	N
24	20231227	101201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34050	400	2	1.19	2322050750	68228	37.29	33600	34450	33600	43700	23600	33650	34034.33	0.92	0	13006	35016	34332	33816	33132	32616	34075	32875	52	10050	500	24220	50	1	10446270	3557	-36.57	8.86	12	0.65	-931.00	3844.00	50900	20230323	-33.10	11650	20230102	192.27	50900	-33.10	20230323	11650	192.27	20230102	50900	-33.10	20230323	11650	192.27	20230102	2.24	N	348340	500	52 억	95792	N	N	165	N	N
25	20231227	091205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34200	550	2	1.63	891282300	26069	14.25	33600	34450	33600	43700	23600	33650	34191.72	0.92	0	4750	35016	34332	33816	33132	32616	34075	32875	52	10050	500	24220	50	1	10446270	3573	-36.73	8.90	12	0.25	-931.00	3844.00	50900	20230323	-32.81	11650	20230102	193.56	50900	-32.81	20230323	11650	193.56	20230102	50900	-32.81	20230323	11650	193.56	20230102	2.24	N	348340	500	52 억	95792	N	N	165	N	N
26	20231226	161202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33650	-550	5	-1.61	6103309450	181100	92.19	34300	34500	33300	44450	23950	34200	33699.02	0.85	0	5836	35166	34682	34366	33882	33566	34525	33725	52	10250	500	24620	50	1	10446270	3515	-36.14	8.75	12	1.73	-931.00	3844.00	50900	20230323	-33.89	11650	20230102	188.84	50900	-33.89	20230323	11650	188.84	20230102	50900	-33.89	20230323	11650	188.84	20230102	2.24	N	348340	500	52 억	88716	N	N	165	N	N
27	20231226	151202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33650	-550	5	-1.61	5754775550	170747	86.92	34300	34500	33300	44450	23950	34200	33700.92	0.85	0	5290	35166	34682	34366	33882	33566	34525	33725	52	10250	500	24620	50	1	10446270	3515	-36.14	8.75	12	1.63	-931.00	3844.00	50900	20230323	-33.89	11650	20230102	188.84	50900	-33.89	20230323	11650	188.84	20230102	50900	-33.89	20230323	11650	188.84	20230102	2.24	N	348340	500	52 억	88716	N	N	68	N	N
28	20231226	141204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33800	-400	5	-1.17	4953794450	146975	74.82	34300	34500	33300	44450	23950	34200	33702.00	0.85	0	-3182	35166	34682	34366	33882	33566	34525	33725	52	10250	500	24620	50	1	10446270	3531	-36.31	8.79	12	1.41	-931.00	3844.00	50900	20230323	-33.60	11650	20230102	190.13	50900	-33.60	20230323	11650	190.13	20230102	50900	-33.60	20230323	11650	190.13	20230102	2.24	N	348340	500	52 억	88716	N	N	68	N	N
29	20231226	131203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33450	-750	5	-2.19	4109059550	121742	61.97	34300	34500	33300	44450	23950	34200	33748.89	0.85	0	-10700	35166	34682	34366	33882	33566	34525	33725	52	10250	500	24620	50	1	10446270	3494	-35.93	8.70	12	1.17	-931.00	3844.00	50900	20230323	-34.28	11650	20230102	187.12	50900	-34.28	20230323	11650	187.12	20230102	50900	-34.28	20230323	11650	187.12	20230102	2.24	N	348340	500	52 억	88716	N	N	68	N	N
30	20231226	121202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33550	-650	5	-1.90	3550622850	105085	53.49	34300	34500	33300	44450	23950	34200	33784.58	0.85	0	-5638	35166	34682	34366	33882	33566	34525	33725	52	10250	500	24620	50	1	10446270	3505	-36.04	8.73	12	1.01	-931.00	3844.00	50900	20230323	-34.09	11650	20230102	187.98	50900	-34.09	20230323	11650	187.98	20230102	50900	-34.09	20230323	11650	187.98	20230102	2.24	N	348340	500	52 억	88716	N	N	68	N	N
31	20231226	111206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33750	-450	5	-1.32	2898556100	85731	43.64	34300	34500	33300	44450	23950	34200	33805.80	0.85	0	-9450	35166	34682	34366	33882	33566	34525	33725	52	10250	500	24620	50	1	10446270	3526	-36.25	8.78	12	0.82	-931.00	3844.00	50900	20230323	-33.69	11650	20230102	189.70	50900	-33.69	20230323	11650	189.70	20230102	50900	-33.69	20230323	11650	189.70	20230102	2.24	N	348340	500	52 억	88716	N	N	68	N	N
32	20231226	101200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33950	-250	5	-0.73	2406992850	71224	36.26	34300	34500	33300	44450	23950	34200	33789.55	0.85	0	-8833	35166	34682	34366	33882	33566	34525	33725	52	10250	500	24620	50	1	10446270	3547	-36.47	8.83	12	0.68	-931.00	3844.00	50900	20230323	-33.30	11650	20230102	191.42	50900	-33.30	20230323	11650	191.42	20230102	50900	-33.30	20230323	11650	191.42	20230102	2.24	N	348340	500	52 억	88716	N	N	68	N	N
33	20231226	091202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33700	-500	5	-1.46	943183750	27793	14.15	34300	34500	33550	44450	23950	34200	33927.27	0.85	0	-6204	35166	34682	34366	33882	33566	34525	33725	52	10250	500	24620	50	1	10446270	3520	-36.20	8.77	12	0.27	-931.00	3844.00	50900	20230323	-33.79	11650	20230102	189.27	50900	-33.79	20230323	11650	189.27	20230102	50900	-33.79	20230323	11650	189.27	20230102	2.24	N	348340	500	52 억	88716	N	N	68	N	N
34	20231222	161144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34200	-500	5	-1.44	6725037400	195308	69.99	34850	34850	34050	45100	24300	34700	34433.14	0.86	0	-1360	35800	35250	34400	33850	33000	35525	34125	52	10400	500	24980	50	1	10446270	3573	-36.73	8.90	12	1.87	-931.00	3844.00	50900	20230323	-32.81	11650	20230102	193.56	50900	-32.81	20230323	11650	193.56	20230102	50900	-32.81	20230323	11650	193.56	20230102	2.28	N	348340	500	52 억	89767	N	N	68	N	N
35	20231222	151140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34450	-250	5	-0.72	6271290200	182065	65.25	34850	34850	34050	45100	24300	34700	34445.15	0.86	0	-777	35800	35250	34400	33850	33000	35525	34125	52	10400	500	24980	50	1	10446270	3599	-37.00	8.96	12	1.74	-931.00	3844.00	50900	20230323	-32.32	11650	20230102	195.71	50900	-32.32	20230323	11650	195.71	20230102	50900	-32.32	20230323	11650	195.71	20230102	2.28	N	348340	500	52 억	89767	N	N	2	N	N
36	20231222	141140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34600	-100	5	-0.29	5357160300	155526	55.73	34850	34850	34050	45100	24300	34700	34445.22	0.86	0	-1849	35800	35250	34400	33850	33000	35525	34125	52	10400	500	24980	50	1	10446270	3614	-37.16	9.00	12	1.49	-931.00	3844.00	50900	20230323	-32.02	11650	20230102	197.00	50900	-32.02	20230323	11650	197.00	20230102	50900	-32.02	20230323	11650	197.00	20230102	2.28	N	348340	500	52 억	89767	N	N	2	N	N
37	20231222	131138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34550	-150	5	-0.43	4839212650	140514	50.36	34850	34850	34050	45100	24300	34700	34439.12	0.86	0	-2031	35800	35250	34400	33850	33000	35525	34125	52	10400	500	24980	50	1	10446270	3609	-37.11	8.99	12	1.35	-931.00	3844.00	50900	20230323	-32.12	11650	20230102	196.57	50900	-32.12	20230323	11650	196.57	20230102	50900	-32.12	20230323	11650	196.57	20230102	2.28	N	348340	500	52 억	89767	N	N	2	N	N
38	20231222	121140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34600	-100	5	-0.29	4186666200	121707	43.62	34850	34850	34050	45100	24300	34700	34399.23	0.86	0	-2049	35800	35250	34400	33850	33000	35525	34125	52	10400	500	24980	50	1	10446270	3614	-37.16	9.00	12	1.17	-931.00	3844.00	50900	20230323	-32.02	11650	20230102	197.00	50900	-32.02	20230323	11650	197.00	20230102	50900	-32.02	20230323	11650	197.00	20230102	2.28	N	348340	500	52 억	89767	N	N	2	N	N
39	20231222	111138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34350	-350	5	-1.01	3670367500	106737	38.25	34850	34850	34050	45100	24300	34700	34386.64	0.86	0	-4716	35800	35250	34400	33850	33000	35525	34125	52	10400	500	24980	50	1	10446270	3588	-36.90	8.94	12	1.02	-931.00	3844.00	50900	20230323	-32.51	11650	20230102	194.85	50900	-32.51	20230323	11650	194.85	20230102	50900	-32.51	20230323	11650	194.85	20230102	2.28	N	348340	500	52 억	89767	N	N	2	N	N
40	20231222	101134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34450	-250	5	-0.72	2616787850	76043	27.25	34850	34850	34050	45100	24300	34700	34411.46	0.86	0	-10385	35800	35250	34400	33850	33000	35525	34125	52	10400	500	24980	50	1	10446270	3599	-37.00	8.96	12	0.73	-931.00	3844.00	50900	20230323	-32.32	11650	20230102	195.71	50900	-32.32	20230323	11650	195.71	20230102	50900	-32.32	20230323	11650	195.71	20230102	2.28	N	348340	500	52 억	89767	N	N	2	N	N
41	20231222	091139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34450	-250	5	-0.72	1018400400	29438	10.55	34850	34850	34350	45100	24300	34700	34594.29	0.86	0	-10396	35800	35250	34400	33850	33000	35525	34125	52	10400	500	24980	50	1	10446270	3599	-37.00	8.96	12	0.28	-931.00	3844.00	50900	20230323	-32.32	11650	20230102	195.71	50900	-32.32	20230323	11650	195.71	20230102	50900	-32.32	20230323	11650	195.71	20230102	2.28	N	348340	500	52 억	89767	N	N	2	N	N
42	20231221	161130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34700	400	2	1.17	9557381150	276606	98.23	33800	34950	33550	44550	24050	34300	34551.70	0.55	0	33245	35566	34932	34416	33782	33266	34675	33525	52	10250	500	24690	50	1	10446270	3625	-37.27	9.03	12	2.65	-931.00	3844.00	50900	20230323	-31.83	11650	20230102	197.85	50900	-31.83	20230323	11650	197.85	20230102	50900	-31.83	20230323	11650	197.85	20230102	2.28	N	348340	500	52 억	57000	N	N	2	N	N
43	20231221	151135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34600	300	2	0.87	9041606600	261735	92.95	33800	34950	33550	44550	24050	34300	34544.91	0.55	0	33603	35566	34932	34416	33782	33266	34675	33525	52	10250	500	24690	50	1	10446270	3614	-37.16	9.00	12	2.51	-931.00	3844.00	50900	20230323	-32.02	11650	20230102	197.00	50900	-32.02	20230323	11650	197.00	20230102	50900	-32.02	20230323	11650	197.00	20230102	2.28	N	348340	500	52 억	57000	N	N	82	N	N
44	20231221	141131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34800	500	2	1.46	8245803900	238758	84.79	33800	34950	33550	44550	24050	34300	34536.26	0.55	0	35021	35566	34932	34416	33782	33266	34675	33525	52	10250	500	24690	50	1	10446270	3635	-37.38	9.05	12	2.29	-931.00	3844.00	50900	20230323	-31.63	11650	20230102	198.71	50900	-31.63	20230323	11650	198.71	20230102	50900	-31.63	20230323	11650	198.71	20230102	2.28	N	348340	500	52 억	57000	N	N	82	N	N
45	20231221	131129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34700	400	2	1.17	7399209550	214337	76.12	33800	34950	33550	44550	24050	34300	34521.40	0.55	0	33968	35566	34932	34416	33782	33266	34675	33525	52	10250	500	24690	50	1	10446270	3625	-37.27	9.03	12	2.05	-931.00	3844.00	50900	20230323	-31.83	11650	20230102	197.85	50900	-31.83	20230323	11650	197.85	20230102	50900	-31.83	20230323	11650	197.85	20230102	2.28	N	348340	500	52 억	57000	N	N	82	N	N
46	20231221	121136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34750	450	2	1.31	6428933650	186455	66.21	33800	34950	33550	44550	24050	34300	34479.83	0.55	0	24670	35566	34932	34416	33782	33266	34675	33525	52	10250	500	24690	50	1	10446270	3630	-37.33	9.04	12	1.78	-931.00	3844.00	50900	20230323	-31.73	11650	20230102	198.28	50900	-31.73	20230323	11650	198.28	20230102	50900	-31.73	20230323	11650	198.28	20230102	2.28	N	348340	500	52 억	57000	N	N	82	N	N
47	20231221	111136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34550	250	2	0.73	4828908200	140402	49.86	33800	34950	33550	44550	24050	34300	34393.46	0.55	0	6966	35566	34932	34416	33782	33266	34675	33525	52	10250	500	24690	50	1	10446270	3609	-37.11	8.99	12	1.34	-931.00	3844.00	50900	20230323	-32.12	11650	20230102	196.57	50900	-32.12	20230323	11650	196.57	20230102	50900	-32.12	20230323	11650	196.57	20230102	2.28	N	348340	500	52 억	57000	N	N	82	N	N
48	20231221	101131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34650	350	2	1.02	3356074900	97570	34.65	33800	34950	33550	44550	24050	34300	34396.61	0.55	0	6425	35566	34932	34416	33782	33266	34675	33525	52	10250	500	24690	50	1	10446270	3620	-37.22	9.01	12	0.93	-931.00	3844.00	50900	20230323	-31.93	11650	20230102	197.42	50900	-31.93	20230323	11650	197.42	20230102	50900	-31.93	20230323	11650	197.42	20230102	2.28	N	348340	500	52 억	57000	N	N	82	N	N
49	20231221	091133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34200	-100	5	-0.29	741004750	21905	7.78	33800	34200	33550	44550	24050	34300	33827.66	0.55	0	3250	35566	34932	34416	33782	33266	34675	33525	52	10250	500	24690	50	1	10446270	3573	-36.73	8.90	12	0.21	-931.00	3844.00	50900	20230323	-32.81	11650	20230102	193.56	50900	-32.81	20230323	11650	193.56	20230102	50900	-32.81	20230323	11650	193.56	20230102	2.28	N	348340	500	52 억	57000	N	N	82	N	N
50	20231220	161136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34300	150	2	0.44	9579256950	278039	81.28	34350	35050	33900	44350	23950	34150	34453.52	0.52	0	2090	35916	35032	34516	33632	33116	34775	33375	52	10200	500	24580	50	1	10446270	3583	-36.84	8.92	12	2.66	-931.00	3844.00	50900	20230323	-32.61	11650	20230102	194.42	50900	-32.61	20230323	11650	194.42	20230102	50900	-32.61	20230323	11650	194.42	20230102	2.25	N	348340	500	52 억	54729	N	N	82	N	N
51	20231220	151231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34200	50	2	0.15	9199716350	266961	78.05	34350	35050	33900	44350	23950	34150	34460.90	0.52	0	2160	35916	35032	34516	33632	33116	34775	33375	52	10200	500	24580	50	1	10446270	3573	-36.73	8.90	12	2.56	-931.00	3844.00	50900	20230323	-32.81	11650	20230102	193.56	50900	-32.81	20230323	11650	193.56	20230102	50900	-32.81	20230323	11650	193.56	20230102	2.25	N	348340	500	52 억	54729	N	N	517	N	N
52	20231220	141253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34150	0	3	0.00	8326081800	241408	70.57	34350	35050	33900	44350	23950	34150	34489.67	0.52	0	1080	35916	35032	34516	33632	33116	34775	33375	52	10200	500	24580	50	1	10446270	3567	-36.68	8.88	12	2.31	-931.00	3844.00	50900	20230323	-32.91	11650	20230102	193.13	50900	-32.91	20230323	11650	193.13	20230102	50900	-32.91	20230323	11650	193.13	20230102	2.25	N	348340	500	52 억	54729	N	N	517	N	N
53	20231220	131241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34200	50	2	0.15	7778433500	225385	65.89	34350	35050	33900	44350	23950	34150	34511.76	0.52	0	699	35916	35032	34516	33632	33116	34775	33375	52	10200	500	24580	50	1	10446270	3573	-36.73	8.90	12	2.16	-931.00	3844.00	50900	20230323	-32.81	11650	20230102	193.56	50900	-32.81	20230323	11650	193.56	20230102	50900	-32.81	20230323	11650	193.56	20230102	2.25	N	348340	500	52 억	54729	N	N	517	N	N
54	20231220	121129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34350	200	2	0.59	7129469000	206415	60.34	34350	35050	33900	44350	23950	34150	34539.49	0.52	0	1529	35916	35032	34516	33632	33116	34775	33375	52	10200	500	24580	50	1	10446270	3588	-36.90	8.94	12	1.98	-931.00	3844.00	50900	20230323	-32.51	11650	20230102	194.85	50900	-32.51	20230323	11650	194.85	20230102	50900	-32.51	20230323	11650	194.85	20230102	2.25	N	348340	500	52 억	54729	N	N	517	N	N
55	20231220	111133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34550	400	2	1.17	6763221200	195778	57.24	34350	35050	33900	44350	23950	34150	34545.36	0.52	0	2624	35916	35032	34516	33632	33116	34775	33375	52	10200	500	24580	50	1	10446270	3609	-37.11	8.99	12	1.87	-931.00	3844.00	50900	20230323	-32.12	11650	20230102	196.57	50900	-32.12	20230323	11650	196.57	20230102	50900	-32.12	20230323	11650	196.57	20230102	2.25	N	348340	500	52 억	54729	N	N	517	N	N
56	20231220	101134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34650	500	2	1.46	5228853300	151231	44.21	34350	35050	33900	44350	23950	34150	34575.27	0.52	0	-5495	35916	35032	34516	33632	33116	34775	33375	52	10200	500	24580	50	1	10446270	3620	-37.22	9.01	12	1.45	-931.00	3844.00	50900	20230323	-31.93	11650	20230102	197.42	50900	-31.93	20230323	11650	197.42	20230102	50900	-31.93	20230323	11650	197.42	20230102	2.25	N	348340	500	52 억	54729	N	N	517	N	N
57	20231220	091131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34200	50	2	0.15	597226900	17437	5.10	34350	34400	34150	44350	23950	34150	34250.55	0.52	0	-4085	35916	35032	34516	33632	33116	34775	33375	52	10200	500	24580	50	1	10446270	3573	-36.73	8.90	12	0.17	-931.00	3844.00	50900	20230323	-32.81	11650	20230102	193.56	50900	-32.81	20230323	11650	193.56	20230102	50900	-32.81	20230323	11650	193.56	20230102	2.25	N	348340	500	52 억	54729	N	N	517	N	N
58	20231219	161129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34150	-1050	5	-2.98	11727789200	338802	94.38	34950	35400	34000	45750	24650	35200	34617.24	0.65	0	-21556	36366	35782	34916	34332	33466	36075	34625	52	10550	500	25340	50	1	10446270	3567	-36.68	8.88	12	3.24	-931.00	3844.00	50900	20230323	-32.91	11650	20230102	193.13	50900	-32.91	20230323	11650	193.13	20230102	50900	-32.91	20230323	11650	193.13	20230102	2.30	N	348340	500	52 억	68200	N	N	517	N	N
59	20231219	151134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34200	-1000	5	-2.84	11118901050	320973	89.42	34950	35400	34000	45750	24650	35200	34641.23	0.65	0	-21719	36366	35782	34916	34332	33466	36075	34625	52	10550	500	25340	50	1	10446270	3573	-36.73	8.90	12	3.07	-931.00	3844.00	50900	20230323	-32.81	11650	20230102	193.56	50900	-32.81	20230323	11650	193.56	20230102	50900	-32.81	20230323	11650	193.56	20230102	2.30	N	348340	500	52 억	68200	N	N	2100	N	N
60	20231219	141128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34200	-1000	5	-2.84	10052803050	289798	80.73	34950	35400	34000	45750	24650	35200	34689.00	0.65	0	-14944	36366	35782	34916	34332	33466	36075	34625	52	10550	500	25340	50	1	10446270	3573	-36.73	8.90	12	2.77	-931.00	3844.00	50900	20230323	-32.81	11650	20230102	193.56	50900	-32.81	20230323	11650	193.56	20230102	50900	-32.81	20230323	11650	193.56	20230102	2.30	N	348340	500	52 억	68200	N	N	2100	N	N
61	20231219	131136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34150	-1050	5	-2.98	9343777500	269073	74.96	34950	35400	34000	45750	24650	35200	34725.80	0.65	0	-8684	36366	35782	34916	34332	33466	36075	34625	52	10550	500	25340	50	1	10446270	3567	-36.68	8.88	12	2.58	-931.00	3844.00	50900	20230323	-32.91	11650	20230102	193.13	50900	-32.91	20230323	11650	193.13	20230102	50900	-32.91	20230323	11650	193.13	20230102	2.30	N	348340	500	52 억	68200	N	N	2100	N	N
62	20231219	121137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34300	-900	5	-2.56	7404779350	212260	59.13	34950	35400	34300	45750	24650	35200	34885.42	0.65	0	-11014	36366	35782	34916	34332	33466	36075	34625	52	10550	500	25340	50	1	10446270	3583	-36.84	8.92	12	2.03	-931.00	3844.00	50900	20230323	-32.61	11650	20230102	194.42	50900	-32.61	20230323	11650	194.42	20230102	50900	-32.61	20230323	11650	194.42	20230102	2.30	N	348340	500	52 억	68200	N	N	2100	N	N
63	20231219	111133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34600	-600	5	-1.70	6175718550	176684	49.22	34950	35400	34550	45750	24650	35200	34953.46	0.65	0	-2726	36366	35782	34916	34332	33466	36075	34625	52	10550	500	25340	50	1	10446270	3614	-37.16	9.00	12	1.69	-931.00	3844.00	50900	20230323	-32.02	11650	20230102	197.00	50900	-32.02	20230323	11650	197.00	20230102	50900	-32.02	20230323	11650	197.00	20230102	2.30	N	348340	500	52 억	68200	N	N	2100	N	N
64	20231219	101130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35000	-200	5	-0.57	4923716500	140703	39.20	34950	35400	34550	45750	24650	35200	34993.68	0.65	0	1230	36366	35782	34916	34332	33466	36075	34625	52	10550	500	25340	50	1	10446270	3656	-37.59	9.11	12	1.35	-931.00	3844.00	50900	20230323	-31.24	11650	20230102	200.43	50900	-31.24	20230323	11650	200.43	20230102	50900	-31.24	20230323	11650	200.43	20230102	2.30	N	348340	500	52 억	68200	N	N	2100	N	N
65	20231219	091127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34800	-400	5	-1.14	1659493100	47356	13.19	34950	35400	34800	45750	24650	35200	35042.92	0.65	0	-3615	36366	35782	34916	34332	33466	36075	34625	52	10550	500	25340	50	1	10446270	3635	-37.38	9.05	12	0.45	-931.00	3844.00	50900	20230323	-31.63	11650	20230102	198.71	50900	-31.63	20230323	11650	198.71	20230102	50900	-31.63	20230323	11650	198.71	20230102	2.30	N	348340	500	52 억	68200	N	N	2100	N	N
66	20231218	161125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35200	400	2	1.15	12220850750	349293	109.61	34900	35500	34050	45200	24400	34800	34987.01	0.40	0	26562	35833	35316	34583	34066	33333	34950	33700	52	10400	500	25050	50	1	10446270	3677	-37.81	9.16	12	3.34	-931.00	3844.00	50900	20230323	-30.84	11650	20230102	202.15	50900	-30.84	20230323	11650	202.15	20230102	50900	-30.84	20230323	11650	202.15	20230102	2.28	N	348340	500	52 억	42229	N	N	2100	N	N
67	20231218	151129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35100	300	2	0.86	11300016750	323089	101.39	34900	35500	34050	45200	24400	34800	34975.10	0.40	0	18518	35833	35316	34583	34066	33333	34950	33700	52	10400	500	25050	50	1	10446270	3667	-37.70	9.13	12	3.09	-931.00	3844.00	50900	20230323	-31.04	11650	20230102	201.29	50900	-31.04	20230323	11650	201.29	20230102	50900	-31.04	20230323	11650	201.29	20230102	2.28	N	348340	500	52 억	42229	N	N	202	N	N
68	20231218	141132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34950	150	2	0.43	9756253800	279138	87.60	34900	35500	34050	45200	24400	34800	34951.53	0.40	0	7422	35833	35316	34583	34066	33333	34950	33700	52	10400	500	25050	50	1	10446270	3651	-37.54	9.09	12	2.67	-931.00	3844.00	50900	20230323	-31.34	11650	20230102	200.00	50900	-31.34	20230323	11650	200.00	20230102	50900	-31.34	20230323	11650	200.00	20230102	2.28	N	348340	500	52 억	42229	N	N	202	N	N
69	20231218	131123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35000	200	2	0.57	8842896500	253079	79.42	34900	35500	34050	45200	24400	34800	34941.42	0.40	0	6286	35833	35316	34583	34066	33333	34950	33700	52	10400	500	25050	50	1	10446270	3656	-37.59	9.11	12	2.42	-931.00	3844.00	50900	20230323	-31.24	11650	20230102	200.43	50900	-31.24	20230323	11650	200.43	20230102	50900	-31.24	20230323	11650	200.43	20230102	2.28	N	348340	500	52 억	42229	N	N	202	N	N
70	20231218	121119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35100	300	2	0.86	8038527300	230114	72.21	34900	35500	34050	45200	24400	34800	34932.98	0.40	0	6434	35833	35316	34583	34066	33333	34950	33700	52	10400	500	25050	50	1	10446270	3667	-37.70	9.13	12	2.20	-931.00	3844.00	50900	20230323	-31.04	11650	20230102	201.29	50900	-31.04	20230323	11650	201.29	20230102	50900	-31.04	20230323	11650	201.29	20230102	2.28	N	348340	500	52 억	42229	N	N	202	N	N
71	20231218	111121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34950	150	2	0.43	7207462400	206345	64.75	34900	35500	34050	45200	24400	34800	34929.38	0.40	0	3081	35833	35316	34583	34066	33333	34950	33700	52	10400	500	25050	50	1	10446270	3651	-37.54	9.09	12	1.98	-931.00	3844.00	50900	20230323	-31.34	11650	20230102	200.00	50900	-31.34	20230323	11650	200.00	20230102	50900	-31.34	20230323	11650	200.00	20230102	2.28	N	348340	500	52 억	42229	N	N	202	N	N
72	20231218	101120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35150	350	2	1.01	4392130150	126328	39.64	34900	35300	34050	45200	24400	34800	34767.59	0.40	0	4442	35833	35316	34583	34066	33333	34950	33700	52	10400	500	25050	50	1	10446270	3672	-37.76	9.14	12	1.21	-931.00	3844.00	50900	20230323	-30.94	11650	20230102	201.72	50900	-30.94	20230323	11650	201.72	20230102	50900	-30.94	20230323	11650	201.72	20230102	2.28	N	348340	500	52 억	42229	N	N	202	N	N
73	20231218	091117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34800	0	3	0.00	1240068400	35998	11.30	34900	34950	34050	45200	24400	34800	34445.22	0.40	0	-5740	35833	35316	34583	34066	33333	34950	33700	52	10400	500	25050	50	1	10446270	3635	-37.38	9.05	12	0.34	-931.00	3844.00	50900	20230323	-31.63	11650	20230102	198.71	50900	-31.63	20230323	11650	198.71	20230102	50900	-31.63	20230323	11650	198.71	20230102	2.28	N	348340	500	52 억	42229	N	N	202	N	N
74	20231215	161121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34800	250	2	0.72	10849221650	314429	61.35	35000	35100	33850	44900	24200	34550	34502.53	0.27	0	14758	35783	35166	34683	34066	33583	34925	33825	52	10350	500	24870	50	1	10446270	3635	-37.38	9.05	12	3.01	-931.00	3844.00	50900	20230323	-31.63	11650	20230102	198.71	50900	-31.63	20230323	11650	198.71	20230102	50900	-31.63	20230323	11650	198.71	20230102	2.49	N	348340	500	52 억	28518	N	N	186	N	N
75	20231215	151124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34650	100	2	0.29	10008046450	290232	56.63	35000	35100	33850	44900	24200	34550	34482.92	0.27	0	9857	35783	35166	34683	34066	33583	34925	33825	52	10350	500	24870	50	1	10446270	3620	-37.22	9.01	12	2.78	-931.00	3844.00	50900	20230323	-31.93	11650	20230102	197.42	50900	-31.93	20230323	11650	197.42	20230102	50900	-31.93	20230323	11650	197.42	20230102	2.49	N	348340	500	52 억	28518	N	N	21	N	N
76	20231215	141123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34350	-200	5	-0.58	8184350150	237591	46.36	35000	35100	33850	44900	24200	34550	34447.22	0.27	0	7596	35783	35166	34683	34066	33583	34925	33825	52	10350	500	24870	50	1	10446270	3588	-36.90	8.94	12	2.27	-931.00	3844.00	50900	20230323	-32.51	11650	20230102	194.85	50900	-32.51	20230323	11650	194.85	20230102	50900	-32.51	20230323	11650	194.85	20230102	2.49	N	348340	500	52 억	28518	N	N	21	N	N
77	20231215	131117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34350	-200	5	-0.58	6856434950	199051	38.84	35000	35100	33850	44900	24200	34550	34445.62	0.27	0	1537	35783	35166	34683	34066	33583	34925	33825	52	10350	500	24870	50	1	10446270	3588	-36.90	8.94	12	1.91	-931.00	3844.00	50900	20230323	-32.51	11650	20230102	194.85	50900	-32.51	20230323	11650	194.85	20230102	50900	-32.51	20230323	11650	194.85	20230102	2.49	N	348340	500	52 억	28518	N	N	21	N	N
78	20231215	121118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34100	-450	5	-1.30	5952976700	172553	33.67	35000	35100	34000	44900	24200	34550	34499.41	0.27	0	1315	35783	35166	34683	34066	33583	34925	33825	52	10350	500	24870	50	1	10446270	3562	-36.63	8.87	12	1.65	-931.00	3844.00	50900	20230323	-33.01	11650	20230102	192.70	50900	-33.01	20230323	11650	192.70	20230102	50900	-33.01	20230323	11650	192.70	20230102	2.49	N	348340	500	52 억	28518	N	N	21	N	N
79	20231215	111112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34200	-350	5	-1.01	5147834550	148941	29.06	35000	35100	34050	44900	24200	34550	34562.91	0.27	0	3911	35783	35166	34683	34066	33583	34925	33825	52	10350	500	24870	50	1	10446270	3573	-36.73	8.90	12	1.43	-931.00	3844.00	50900	20230323	-32.81	11650	20230102	193.56	50900	-32.81	20230323	11650	193.56	20230102	50900	-32.81	20230323	11650	193.56	20230102	2.49	N	348340	500	52 억	28518	N	N	21	N	N
80	20231215	101117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34500	-50	5	-0.14	3455660850	99703	19.45	35000	35100	34350	44900	24200	34550	34659.55	0.27	0	3427	35783	35166	34683	34066	33583	34925	33825	52	10350	500	24870	50	1	10446270	3604	-37.06	8.98	12	0.95	-931.00	3844.00	50900	20230323	-32.22	11650	20230102	196.14	50900	-32.22	20230323	11650	196.14	20230102	50900	-32.22	20230323	11650	196.14	20230102	2.49	N	348340	500	52 억	28518	N	N	21	N	N
81	20231215	091123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34600	50	2	0.14	1273305250	36592	7.14	35000	35100	34550	44900	24200	34550	34797.37	0.27	0	1295	35783	35166	34683	34066	33583	34925	33825	52	10350	500	24870	50	1	10446270	3614	-37.16	9.00	12	0.35	-931.00	3844.00	50900	20230323	-32.02	11650	20230102	197.00	50900	-32.02	20230323	11650	197.00	20230102	50900	-32.02	20230323	11650	197.00	20230102	2.49	N	348340	500	52 억	28518	N	N	21	N	N
82	20231214	161112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34550	800	2	2.37	17509857050	504260	27.47	34750	35300	34200	43850	23650	33750	34724.19	0.14	0	13383	39316	36532	34516	31732	29716	37925	33125	52	10100	500	24300	50	1	10446270	3609	-37.11	8.99	12	4.83	-931.00	3844.00	50900	20230323	-32.12	11650	20230102	196.57	50900	-32.12	20230323	11650	196.57	20230102	50900	-32.12	20230323	11650	196.57	20230102	2.51	N	348340	500	52 억	15130	N	N	21	N	N
83	20231214	151151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34700	950	2	2.81	16990006500	489237	26.65	34750	35300	34200	43850	23650	33750	34727.56	0.14	0	12759	39316	36532	34516	31732	29716	37925	33125	52	10100	500	24300	50	1	10446270	3625	-37.27	9.03	12	4.68	-931.00	3844.00	50900	20230323	-31.83	11650	20230102	197.85	50900	-31.83	20230323	11650	197.85	20230102	50900	-31.83	20230323	11650	197.85	20230102	2.51	N	348340	500	52 억	15130	N	N	0	N	N
84	20231214	141119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34550	800	2	2.37	15705632150	452069	24.63	34750	35300	34200	43850	23650	33750	34741.67	0.14	0	16567	39316	36532	34516	31732	29716	37925	33125	52	10100	500	24300	50	1	10446270	3609	-37.11	8.99	12	4.33	-931.00	3844.00	50900	20230323	-32.12	11650	20230102	196.57	50900	-32.12	20230323	11650	196.57	20230102	50900	-32.12	20230323	11650	196.57	20230102	2.51	N	348340	500	52 억	15130	N	N	0	N	N
85	20231214	131148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34700	950	2	2.81	14393109650	414218	22.57	34750	35300	34200	43850	23650	33750	34747.67	0.14	0	15718	39316	36532	34516	31732	29716	37925	33125	52	10100	500	24300	50	1	10446270	3625	-37.27	9.03	12	3.97	-931.00	3844.00	50900	20230323	-31.83	11650	20230102	197.85	50900	-31.83	20230323	11650	197.85	20230102	50900	-31.83	20230323	11650	197.85	20230102	2.51	N	348340	500	52 억	15130	N	N	0	N	N
86	20231214	121210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34600	850	2	2.52	13496447500	388294	21.15	34750	35300	34200	43850	23650	33750	34758.32	0.14	0	12350	39316	36532	34516	31732	29716	37925	33125	52	10100	500	24300	50	1	10446270	3614	-37.16	9.00	12	3.72	-931.00	3844.00	50900	20230323	-32.02	11650	20230102	197.00	50900	-32.02	20230323	11650	197.00	20230102	50900	-32.02	20230323	11650	197.00	20230102	2.51	N	348340	500	52 억	15130	N	N	0	N	N
87	20231214	111143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34650	900	2	2.67	12306806250	353826	19.28	34750	35300	34200	43850	23650	33750	34782.09	0.14	0	14252	39316	36532	34516	31732	29716	37925	33125	52	10100	500	24300	50	1	10446270	3620	-37.22	9.01	12	3.39	-931.00	3844.00	50900	20230323	-31.93	11650	20230102	197.42	50900	-31.93	20230323	11650	197.42	20230102	50900	-31.93	20230323	11650	197.42	20230102	2.51	N	348340	500	52 억	15130	N	N	0	N	N
88	20231214	101103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34950	1200	2	3.56	9902430300	284597	15.50	34750	35300	34200	43850	23650	33750	34794.57	0.14	0	13864	39316	36532	34516	31732	29716	37925	33125	52	10100	500	24300	50	1	10446270	3651	-37.54	9.09	12	2.72	-931.00	3844.00	50900	20230323	-31.34	11650	20230102	200.00	50900	-31.34	20230323	11650	200.00	20230102	50900	-31.34	20230323	11650	200.00	20230102	2.51	N	348340	500	52 억	15130	N	N	0	N	N
89	20231214	091043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34650	900	2	2.67	2412346350	69536	3.79	34750	35000	34250	43850	23650	33750	34692.05	0.14	0	-5894	39316	36532	34516	31732	29716	37925	33125	52	10100	500	24300	50	1	10446270	3620	-37.22	9.01	12	0.67	-931.00	3844.00	50900	20230323	-31.93	11650	20230102	197.42	50900	-31.93	20230323	11650	197.42	20230102	50900	-31.93	20230323	11650	197.42	20230102	2.51	N	348340	500	52 억	15130	N	N	0	N	N
90	20231213	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33750	450	2	1.35	64579351800	1824793	733.61	33000	37300	32500	43250	23350	33300	35391.50	0.24	0	-8592	34800	34050	33250	32500	31700	34425	32875	52	9950	500	23970	50	1	10446270	3526	-36.25	8.78	12	17.47	-931.00	3844.00	50900	20230323	-33.69	11650	20230102	189.70	50900	-33.69	20230323	11650	189.70	20230102	50900	-33.69	20230323	11650	189.70	20230102	2.61	N	348340	500	52 억	25556	N	N	0	N	N
91	20231213	151132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33550	250	2	0.75	63723314200	1799350	723.38	33000	37300	32500	43250	23350	33300	35414.94	0.24	0	-9895	34800	34050	33250	32500	31700	34425	32875	52	9950	500	23970	50	1	10446270	3505	-36.04	8.73	12	17.22	-931.00	3844.00	50900	20230323	-34.09	11650	20230102	187.98	50900	-34.09	20230323	11650	187.98	20230102	50900	-34.09	20230323	11650	187.98	20230102	2.61	N	348340	500	52 억	25556	N	N	0	N	N
92	20231213	141131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34000	700	2	2.10	61632044100	1737348	698.46	33000	37300	32500	43250	23350	33300	35475.11	0.24	0	-12130	34800	34050	33250	32500	31700	34425	32875	52	9950	500	23970	50	1	10446270	3552	-36.52	8.84	12	16.63	-931.00	3844.00	50900	20230323	-33.20	11650	20230102	191.85	50900	-33.20	20230323	11650	191.85	20230102	50900	-33.20	20230323	11650	191.85	20230102	2.61	N	348340	500	52 억	25556	N	N	0	N	N
93	20231213	131136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33900	600	2	1.80	60445107250	1702513	684.45	33000	37300	32500	43250	23350	33300	35503.80	0.24	0	-11711	34800	34050	33250	32500	31700	34425	32875	52	9950	500	23970	50	1	10446270	3541	-36.41	8.82	12	16.30	-931.00	3844.00	50900	20230323	-33.40	11650	20230102	190.99	50900	-33.40	20230323	11650	190.99	20230102	50900	-33.40	20230323	11650	190.99	20230102	2.61	N	348340	500	52 억	25556	N	N	0	N	N
94	20231213	121131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34350	1050	2	3.15	58317022650	1640019	659.33	33000	37300	32500	43250	23350	33300	35559.11	0.24	0	-14150	34800	34050	33250	32500	31700	34425	32875	52	9950	500	23970	50	1	10446270	3588	-36.90	8.94	12	15.70	-931.00	3844.00	50900	20230323	-32.51	11650	20230102	194.85	50900	-32.51	20230323	11650	194.85	20230102	50900	-32.51	20230323	11650	194.85	20230102	2.61	N	348340	500	52 억	25556	N	N	0	N	N
95	20231213	111135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34450	1150	2	3.45	56345637350	1582874	636.35	33000	37300	32500	43250	23350	33300	35597.42	0.24	0	-14741	34800	34050	33250	32500	31700	34425	32875	52	9950	500	23970	50	1	10446270	3599	-37.00	8.96	12	15.15	-931.00	3844.00	50900	20230323	-32.32	11650	20230102	195.71	50900	-32.32	20230323	11650	195.71	20230102	50900	-32.32	20230323	11650	195.71	20230102	2.61	N	348340	500	52 억	25556	N	N	0	N	N
96	20231213	101142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34900	1600	2	4.80	50217392400	1405591	565.08	33000	37300	32500	43250	23350	33300	35727.34	0.24	0	-13873	34800	34050	33250	32500	31700	34425	32875	52	9950	500	23970	50	1	10446270	3646	-37.49	9.08	12	13.46	-931.00	3844.00	50900	20230323	-31.43	11650	20230102	199.57	50900	-31.43	20230323	11650	199.57	20230102	50900	-31.43	20230323	11650	199.57	20230102	2.61	N	348340	500	52 억	25556	N	N	0	N	N
97	20231213	091127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33150	-150	5	-0.45	671033600	20401	8.20	33000	33200	32600	43250	23350	33300	32886.91	0.24	0	-3040	34800	34050	33250	32500	31700	34425	32875	52	9950	500	23970	50	1	10446270	3463	-35.61	8.62	12	0.20	-931.00	3844.00	50900	20230323	-34.87	11650	20230102	184.55	50900	-34.87	20230323	11650	184.55	20230102	50900	-34.87	20230323	11650	184.55	20230102	2.61	N	348340	500	52 억	25556	N	N	0	N	N
98	20231212	161048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33300	450	2	1.37	8187572800	246166	104.63	32700	34000	32450	42700	23000	32850	33260.31	0.26	0	-1154	33650	33250	32900	32500	32150	33450	32700	52	9850	500	23650	50	1	10446270	3479	-35.77	8.66	12	2.36	-931.00	3844.00	50900	20230323	-34.58	11650	20230102	185.84	50900	-34.58	20230323	11650	185.84	20230102	50900	-34.58	20230323	11650	185.84	20230102	2.66	N	348340	500	52 억	26705	N	N	0	N	N
99	20231212	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33000	150	2	0.46	7716700750	231966	98.59	32700	34000	32450	42700	23000	32850	33266.52	0.26	0	-1879	33650	33250	32900	32500	32150	33450	32700	52	9850	500	23650	50	1	10446270	3447	-35.45	8.58	12	2.22	-931.00	3844.00	50900	20230323	-35.17	11650	20230102	183.26	50900	-35.17	20230323	11650	183.26	20230102	50900	-35.17	20230323	11650	183.26	20230102	2.66	N	348340	500	52 억	26705	N	N	0	N	N
100	20231212	140954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33150	300	2	0.91	6613355300	198484	84.36	32700	34000	32450	42700	23000	32850	33319.34	0.26	0	-5531	33650	33250	32900	32500	32150	33450	32700	52	9850	500	23650	50	1	10446270	3463	-35.61	8.62	12	1.90	-931.00	3844.00	50900	20230323	-34.87	11650	20230102	184.55	50900	-34.87	20230323	11650	184.55	20230102	50900	-34.87	20230323	11650	184.55	20230102	2.66	N	348340	500	52 억	26705	N	N	0	N	N
101	20231212	130958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33400	550	2	1.67	5989913000	179785	76.41	32700	34000	32450	42700	23000	32850	33317.09	0.26	0	-4603	33650	33250	32900	32500	32150	33450	32700	52	9850	500	23650	50	1	10446270	3489	-35.88	8.69	12	1.72	-931.00	3844.00	50900	20230323	-34.38	11650	20230102	186.70	50900	-34.38	20230323	11650	186.70	20230102	50900	-34.38	20230323	11650	186.70	20230102	2.66	N	348340	500	52 억	26705	N	N	0	N	N
102	20231212	120949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33400	550	2	1.67	5675292500	170376	72.41	32700	34000	32450	42700	23000	32850	33310.40	0.26	0	-4437	33650	33250	32900	32500	32150	33450	32700	52	9850	500	23650	50	1	10446270	3489	-35.88	8.69	12	1.63	-931.00	3844.00	50900	20230323	-34.38	11650	20230102	186.70	50900	-34.38	20230323	11650	186.70	20230102	50900	-34.38	20230323	11650	186.70	20230102	2.66	N	348340	500	52 억	26705	N	N	0	N	N
103	20231212	111005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33400	550	2	1.67	5166447850	155172	65.95	32700	34000	32450	42700	23000	32850	33294.97	0.26	0	-3015	33650	33250	32900	32500	32150	33450	32700	52	9850	500	23650	50	1	10446270	3489	-35.88	8.69	12	1.49	-931.00	3844.00	50900	20230323	-34.38	11650	20230102	186.70	50900	-34.38	20230323	11650	186.70	20230102	50900	-34.38	20230323	11650	186.70	20230102	2.66	N	348340	500	52 억	26705	N	N	0	N	N
104	20231212	101045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33600	750	2	2.28	4287689250	128889	54.78	32700	34000	32450	42700	23000	32850	33266.53	0.26	0	-470	33650	33250	32900	32500	32150	33450	32700	52	9850	500	23650	50	1	10446270	3510	-36.09	8.74	12	1.23	-931.00	3844.00	50900	20230323	-33.99	11650	20230102	188.41	50900	-33.99	20230323	11650	188.41	20230102	50900	-33.99	20230323	11650	188.41	20230102	2.66	N	348340	500	52 억	26705	N	N	0	N	N
105	20231212	091046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33100	250	2	0.76	849759600	25932	11.02	32700	33100	32450	42700	23000	32850	32768.76	0.26	0	-1866	33650	33250	32900	32500	32150	33450	32700	52	9850	500	23650	50	1	10446270	3458	-35.55	8.61	12	0.25	-931.00	3844.00	50900	20230323	-34.97	11650	20230102	184.12	50900	-34.97	20230323	11650	184.12	20230102	50900	-34.97	20230323	11650	184.12	20230102	2.66	N	348340	500	52 억	26705	N	N	0	N	N
106	20231211	161049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32850	850	2	2.66	7644986250	232170	127.02	32750	33300	32550	41600	22400	32000	32928.70	0.08	-16260	2481	32666	32332	31816	31482	30966	32500	31650	52	9600	500	23040	50	1	10446270	3432	-35.28	8.55	12	2.22	-931.00	3844.00	50900	20230323	-35.46	11650	20230102	181.97	50900	-35.46	20230323	11650	181.97	20230102	50900	-35.46	20230323	11650	181.97	20230102	2.69	N	348340	500	52 억	7938	N	N	0	N	N
107	20231211	151044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32850	850	2	2.66	7178087100	217975	119.25	32750	33300	32550	41600	22400	32000	32930.82	0.08	-16260	1189	32666	32332	31816	31482	30966	32500	31650	52	9600	500	23040	50	1	10446270	3432	-35.28	8.55	12	2.09	-931.00	3844.00	50900	20230323	-35.46	11650	20230102	181.97	50900	-35.46	20230323	11650	181.97	20230102	50900	-35.46	20230323	11650	181.97	20230102	2.69	N	348340	500	52 억	7938	N	N	0	N	N
108	20231211	141045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32850	850	2	2.66	6617280000	200919	109.92	32750	33300	32550	41600	22400	32000	32935.11	0.08	-16260	2187	32666	32332	31816	31482	30966	32500	31650	52	9600	500	23040	50	1	10446270	3432	-35.28	8.55	12	1.92	-931.00	3844.00	50900	20230323	-35.46	11650	20230102	181.97	50900	-35.46	20230323	11650	181.97	20230102	50900	-35.46	20230323	11650	181.97	20230102	2.69	N	348340	500	52 억	7938	N	N	0	N	N
109	20231211	131042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33000	1000	2	3.12	5984056150	181717	99.41	32750	33300	32550	41600	22400	32000	32930.69	0.08	-16260	2346	32666	32332	31816	31482	30966	32500	31650	52	9600	500	23040	50	1	10446270	3447	-35.45	8.58	12	1.74	-931.00	3844.00	50900	20230323	-35.17	11650	20230102	183.26	50900	-35.17	20230323	11650	183.26	20230102	50900	-35.17	20230323	11650	183.26	20230102	2.69	N	348340	500	52 억	7938	N	N	0	N	N
110	20231211	121044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32800	800	2	2.50	5455411450	165655	90.63	32750	33300	32550	41600	22400	32000	32932.42	0.08	-16260	-1288	32666	32332	31816	31482	30966	32500	31650	52	9600	500	23040	50	1	10446270	3426	-35.23	8.53	12	1.59	-931.00	3844.00	50900	20230323	-35.56	11650	20230102	181.55	50900	-35.56	20230323	11650	181.55	20230102	50900	-35.56	20230323	11650	181.55	20230102	2.69	N	348340	500	52 억	7938	N	N	0	N	N
111	20231211	111039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33000	1000	2	3.12	5017414250	152338	83.34	32750	33300	32550	41600	22400	32000	32936.13	0.08	-16260	1593	32666	32332	31816	31482	30966	32500	31650	52	9600	500	23040	50	1	10446270	3447	-35.45	8.58	12	1.46	-931.00	3844.00	50900	20230323	-35.17	11650	20230102	183.26	50900	-35.17	20230323	11650	183.26	20230102	50900	-35.17	20230323	11650	183.26	20230102	2.69	N	348340	500	52 억	7938	N	N	0	N	N
112	20231211	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32900	900	2	2.81	4304826900	130696	71.50	32750	33300	32550	41600	22400	32000	32937.78	0.08	-16260	-2418	32666	32332	31816	31482	30966	32500	31650	52	9600	500	23040	50	1	10446270	3437	-35.34	8.56	12	1.25	-931.00	3844.00	50900	20230323	-35.36	11650	20230102	182.40	50900	-35.36	20230323	11650	182.40	20230102	50900	-35.36	20230323	11650	182.40	20230102	2.69	N	348340	500	52 억	7938	N	N	0	N	N
113	20231211	091039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32800	800	2	2.50	1931818200	58588	32.05	32750	33300	32750	41600	22400	32000	32973.10	0.08	-16260	-4329	32666	32332	31816	31482	30966	32500	31650	52	9600	500	23040	50	1	10446270	3426	-35.23	8.53	12	0.56	-931.00	3844.00	50900	20230323	-35.56	11650	20230102	181.55	50900	-35.56	20230323	11650	181.55	20230102	50900	-35.56	20230323	11650	181.55	20230102	2.69	N	348340	500	52 억	7938	N	N	0	N	N
114	20231208	161030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32000	1100	2	3.56	5759758750	181032	191.16	31600	32150	31300	40150	21650	30900	31815.58	0.08	0	15794	31766	31332	31066	30632	30366	31200	30500	52	9250	500	22240	50	1	10446270	3343	-34.37	8.32	12	1.73	-931.00	3844.00	50900	20230323	-37.13	11650	20230102	174.68	50900	-37.13	20230323	11650	174.68	20230102	50900	-37.13	20230323	11650	174.68	20230102	2.73	N	348340	500	52 억	7938	N	N	0	N	N
115	20231208	151033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31950	1050	2	3.40	5560067750	174787	184.56	31600	32150	31300	40150	21650	30900	31810.53	0.08	0	15816	31766	31332	31066	30632	30366	31200	30500	52	9250	500	22240	50	1	10446270	3338	-34.32	8.31	12	1.67	-931.00	3844.00	50900	20230323	-37.23	11650	20230102	174.25	50900	-37.23	20230323	11650	174.25	20230102	50900	-37.23	20230323	11650	174.25	20230102	2.73	N	348340	500	52 억	7938	N	N	0	N	N
116	20231208	141032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31800	900	2	2.91	4493955750	141439	149.35	31600	32150	31300	40150	21650	30900	31773.10	0.08	0	4028	31766	31332	31066	30632	30366	31200	30500	52	9250	500	22240	50	1	10446270	3322	-34.16	8.27	12	1.35	-931.00	3844.00	50900	20230323	-37.52	11650	20230102	172.96	50900	-37.52	20230323	11650	172.96	20230102	50900	-37.52	20230323	11650	172.96	20230102	2.73	N	348340	500	52 억	7938	N	N	0	N	N
117	20231208	131030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31900	1000	2	3.24	4159692050	130933	138.25	31600	32150	31300	40150	21650	30900	31769.62	0.08	0	2371	31766	31332	31066	30632	30366	31200	30500	52	9250	500	22240	50	1	10446270	3332	-34.26	8.30	12	1.25	-931.00	3844.00	50900	20230323	-37.33	11650	20230102	173.82	50900	-37.33	20230323	11650	173.82	20230102	50900	-37.33	20230323	11650	173.82	20230102	2.73	N	348340	500	52 억	7938	N	N	0	N	N
118	20231208	121026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31900	1000	2	3.24	3849993450	121199	127.98	31600	32150	31300	40150	21650	30900	31765.88	0.08	0	2306	31766	31332	31066	30632	30366	31200	30500	52	9250	500	22240	50	1	10446270	3332	-34.26	8.30	12	1.16	-931.00	3844.00	50900	20230323	-37.33	11650	20230102	173.82	50900	-37.33	20230323	11650	173.82	20230102	50900	-37.33	20230323	11650	173.82	20230102	2.73	N	348340	500	52 억	7938	N	N	0	N	N
119	20231208	111022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32000	1100	2	3.56	3438558900	108300	114.36	31600	32150	31300	40150	21650	30900	31750.31	0.08	0	2274	31766	31332	31066	30632	30366	31200	30500	52	9250	500	22240	50	1	10446270	3343	-34.37	8.32	12	1.04	-931.00	3844.00	50900	20230323	-37.13	11650	20230102	174.68	50900	-37.13	20230323	11650	174.68	20230102	50900	-37.13	20230323	11650	174.68	20230102	2.73	N	348340	500	52 억	7938	N	N	0	N	N
120	20231208	101031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31500	600	2	1.94	1481007550	46923	49.55	31600	31850	31300	40150	21650	30900	31562.51	0.08	0	7243	31766	31332	31066	30632	30366	31200	30500	52	9250	500	22240	50	1	10446270	3291	-33.83	8.19	12	0.45	-931.00	3844.00	50900	20230323	-38.11	11650	20230102	170.39	50900	-38.11	20230323	11650	170.39	20230102	50900	-38.11	20230323	11650	170.39	20230102	2.73	N	348340	500	52 억	7938	N	N	0	N	N
121	20231208	091021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31800	900	2	2.91	504097450	15946	16.84	31600	31800	31400	40150	21650	30900	31612.78	0.08	0	5406	31766	31332	31066	30632	30366	31200	30500	52	9250	500	22240	50	1	10446270	3322	-34.16	8.27	12	0.15	-931.00	3844.00	50900	20230323	-37.52	11650	20230102	172.96	50900	-37.52	20230323	11650	172.96	20230102	50900	-37.52	20230323	11650	172.96	20230102	2.73	N	348340	500	52 억	7938	N	N	0	N	N
122	20231207	161025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	-500	5	-1.59	2845907250	91777	79.90	31200	31500	30800	40800	22000	31400	31008.54	0.09	0	-1918	32266	31832	30966	30532	29666	32050	30750	52	9400	500	22600	50	1	10446270	3228	-33.19	8.04	12	0.88	-931.00	3844.00	50900	20230323	-39.29	11650	20230102	165.24	50900	-39.29	20230323	11650	165.24	20230102	50900	-39.29	20230323	11650	165.24	20230102	2.89	N	348340	500	52 억	9853	N	N	0	N	N
123	20231207	151026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30800	-600	5	-1.91	2690712500	86752	75.52	31200	31500	30800	40800	22000	31400	31015.57	0.09	0	-2073	32266	31832	30966	30532	29666	32050	30750	52	9400	500	22600	50	1	10446270	3217	-33.08	8.01	12	0.83	-931.00	3844.00	50900	20230323	-39.49	11650	20230102	164.38	50900	-39.49	20230323	11650	164.38	20230102	50900	-39.49	20230323	11650	164.38	20230102	2.89	N	348340	500	52 억	9853	N	N	0	N	N
124	20231207	141022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	-500	5	-1.59	2374613550	76510	66.61	31200	31500	30800	40800	22000	31400	31036.03	0.09	0	-2145	32266	31832	30966	30532	29666	32050	30750	52	9400	500	22600	50	1	10446270	3228	-33.19	8.04	12	0.73	-931.00	3844.00	50900	20230323	-39.29	11650	20230102	165.24	50900	-39.29	20230323	11650	165.24	20230102	50900	-39.29	20230323	11650	165.24	20230102	2.89	N	348340	500	52 억	9853	N	N	0	N	N
125	20231207	131021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30950	-450	5	-1.43	2015494600	64893	56.49	31200	31500	30800	40800	22000	31400	31058.06	0.09	0	-1263	32266	31832	30966	30532	29666	32050	30750	52	9400	500	22600	50	1	10446270	3233	-33.24	8.05	12	0.62	-931.00	3844.00	50900	20230323	-39.19	11650	20230102	165.67	50900	-39.19	20230323	11650	165.67	20230102	50900	-39.19	20230323	11650	165.67	20230102	2.89	N	348340	500	52 억	9853	N	N	0	N	N
126	20231207	121022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30800	-600	5	-1.91	1742281800	56059	48.80	31200	31500	30800	40800	22000	31400	31078.69	0.09	0	-1048	32266	31832	30966	30532	29666	32050	30750	52	9400	500	22600	50	1	10446270	3217	-33.08	8.01	12	0.54	-931.00	3844.00	50900	20230323	-39.49	11650	20230102	164.38	50900	-39.49	20230323	11650	164.38	20230102	50900	-39.49	20230323	11650	164.38	20230102	2.89	N	348340	500	52 억	9853	N	N	0	N	N
127	20231207	111013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31000	-400	5	-1.27	1303095550	41857	36.44	31200	31500	30800	40800	22000	31400	31131.25	0.09	0	-682	32266	31832	30966	30532	29666	32050	30750	52	9400	500	22600	50	1	10446270	3238	-33.30	8.06	12	0.40	-931.00	3844.00	50900	20230323	-39.10	11650	20230102	166.09	50900	-39.10	20230323	11650	166.09	20230102	50900	-39.10	20230323	11650	166.09	20230102	2.89	N	348340	500	52 억	9853	N	N	0	N	N
128	20231207	101016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31100	-300	5	-0.96	934124900	29958	26.08	31200	31500	30800	40800	22000	31400	31180.20	0.09	0	-1629	32266	31832	30966	30532	29666	32050	30750	52	9400	500	22600	50	1	10446270	3249	-33.40	8.09	12	0.29	-931.00	3844.00	50900	20230323	-38.90	11650	20230102	166.95	50900	-38.90	20230323	11650	166.95	20230102	50900	-38.90	20230323	11650	166.95	20230102	2.89	N	348340	500	52 억	9853	N	N	0	N	N
129	20231207	091022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31400	0	3	0.00	394903000	12696	11.05	31200	31500	30800	40800	22000	31400	31101.49	0.09	0	-1377	32266	31832	30966	30532	29666	32050	30750	52	9400	500	22600	50	1	10446270	3280	-33.73	8.17	12	0.12	-931.00	3844.00	50900	20230323	-38.31	11650	20230102	169.53	50900	-38.31	20230323	11650	169.53	20230102	50900	-38.31	20230323	11650	169.53	20230102	2.89	N	348340	500	52 억	9853	N	N	0	N	N
130	20231206	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31400	700	2	2.28	3484443100	112958	63.70	30800	31400	30100	39900	21500	30700	30844.23	0.05	0	5025	32833	31766	31133	30066	29433	31450	29750	52	9200	500	22100	50	1	10446270	3280	-33.73	8.17	12	1.08	-931.00	3844.00	50900	20230323	-38.31	11650	20230102	169.53	50900	-38.31	20230323	11650	169.53	20230102	50900	-38.31	20230323	11650	169.53	20230102	3.05	N	348340	500	52 억	5500	N	N	0	N	N
131	20231206	151027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31250	550	2	1.79	3244832400	105318	59.39	30800	31300	30100	39900	21500	30700	30809.86	0.05	0	5129	32833	31766	31133	30066	29433	31450	29750	52	9200	500	22100	50	1	10446270	3264	-33.57	8.13	12	1.01	-931.00	3844.00	50900	20230323	-38.61	11650	20230102	168.24	50900	-38.61	20230323	11650	168.24	20230102	50900	-38.61	20230323	11650	168.24	20230102	3.05	N	348340	500	52 억	5500	N	N	0	N	N
132	20231206	141023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31250	550	2	1.79	2661054500	86626	48.85	30800	31300	30100	39900	21500	30700	30718.89	0.05	0	3364	32833	31766	31133	30066	29433	31450	29750	52	9200	500	22100	50	1	10446270	3264	-33.57	8.13	12	0.83	-931.00	3844.00	50900	20230323	-38.61	11650	20230102	168.24	50900	-38.61	20230323	11650	168.24	20230102	50900	-38.61	20230323	11650	168.24	20230102	3.05	N	348340	500	52 억	5500	N	N	0	N	N
133	20231206	131011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30950	250	2	0.81	2323628950	75782	42.73	30800	31200	30100	39900	21500	30700	30662.01	0.05	0	1003	32833	31766	31133	30066	29433	31450	29750	52	9200	500	22100	50	1	10446270	3233	-33.24	8.05	12	0.73	-931.00	3844.00	50900	20230323	-39.19	11650	20230102	165.67	50900	-39.19	20230323	11650	165.67	20230102	50900	-39.19	20230323	11650	165.67	20230102	3.05	N	348340	500	52 억	5500	N	N	0	N	N
134	20231206	121004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31050	350	2	1.14	2142926500	69945	39.44	30800	31200	30100	39900	21500	30700	30637.30	0.05	0	694	32833	31766	31133	30066	29433	31450	29750	52	9200	500	22100	50	1	10446270	3244	-33.35	8.08	12	0.67	-931.00	3844.00	50900	20230323	-39.00	11650	20230102	166.52	50900	-39.00	20230323	11650	166.52	20230102	50900	-39.00	20230323	11650	166.52	20230102	3.05	N	348340	500	52 억	5500	N	N	0	N	N
135	20231206	111025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30850	150	2	0.49	1792656600	58677	33.09	30800	31100	30100	39900	21500	30700	30551.26	0.05	0	3419	32833	31766	31133	30066	29433	31450	29750	52	9200	500	22100	50	1	10446270	3223	-33.14	8.03	12	0.56	-931.00	3844.00	50900	20230323	-39.39	11650	20230102	164.81	50900	-39.39	20230323	11650	164.81	20230102	50900	-39.39	20230323	11650	164.81	20230102	3.05	N	348340	500	52 억	5500	N	N	0	N	N
136	20231206	101015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30250	-450	5	-1.47	1365653650	44802	25.26	30800	31100	30100	39900	21500	30700	30481.96	0.05	0	1150	32833	31766	31133	30066	29433	31450	29750	52	9200	500	22100	50	1	10446270	3160	-32.49	7.87	12	0.43	-931.00	3844.00	50900	20230323	-40.57	11650	20230102	159.66	50900	-40.57	20230323	11650	159.66	20230102	50900	-40.57	20230323	11650	159.66	20230102	3.05	N	348340	500	52 억	5500	N	N	0	N	N
137	20231206	091016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30700	0	3	0.00	224122100	7278	4.10	30800	31000	30700	39900	21500	30700	30794.51	0.05	0	-971	32833	31766	31133	30066	29433	31450	29750	52	9200	500	22100	50	1	10446270	3207	-32.98	7.99	12	0.07	-931.00	3844.00	50900	20230323	-39.69	11650	20230102	163.52	50900	-39.69	20230323	11650	163.52	20230102	50900	-39.69	20230323	11650	163.52	20230102	3.05	N	348340	500	52 억	5500	N	N	0	N	N
138	20231205	161017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30700	-800	5	-2.54	5471772600	174804	70.25	31500	32200	30500	40950	22050	31500	31303.00	0.03	0	2868	33366	32432	31966	31032	30566	32200	30800	52	9450	500	22680	50	1	10446270	3207	-32.98	7.99	12	1.67	-931.00	3844.00	50900	20230323	-39.69	11650	20230102	163.52	50900	-39.69	20230323	11650	163.52	20230102	50900	-39.69	20230323	11650	163.52	20230102	3.15	N	348340	500	52 억	2632	N	N	170	N	N
139	20231205	151015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30600	-900	5	-2.86	5186806550	165526	66.52	31500	32200	30500	40950	22050	31500	31335.22	0.03	0	2348	33366	32432	31966	31032	30566	32200	30800	52	9450	500	22680	50	1	10446270	3197	-32.87	7.96	12	1.58	-931.00	3844.00	50900	20230323	-39.88	11650	20230102	162.66	50900	-39.88	20230323	11650	162.66	20230102	50900	-39.88	20230323	11650	162.66	20230102	3.15	N	348340	500	52 억	2632	N	N	170	N	N
140	20231205	141013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31050	-450	5	-1.43	3839946400	121796	48.95	31500	32200	31000	40950	22050	31500	31527.71	0.03	0	42	33366	32432	31966	31032	30566	32200	30800	52	9450	500	22680	50	1	10446270	3244	-33.35	8.08	12	1.17	-931.00	3844.00	50900	20230323	-39.00	11650	20230102	166.52	50900	-39.00	20230323	11650	166.52	20230102	50900	-39.00	20230323	11650	166.52	20230102	3.15	N	348340	500	52 억	2632	N	N	170	N	N
141	20231205	131010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31350	-150	5	-0.48	3109386200	98366	39.53	31500	32200	31100	40950	22050	31500	31610.46	0.03	0	897	33366	32432	31966	31032	30566	32200	30800	52	9450	500	22680	50	1	10446270	3275	-33.67	8.16	12	0.94	-931.00	3844.00	50900	20230323	-38.41	11650	20230102	169.10	50900	-38.41	20230323	11650	169.10	20230102	50900	-38.41	20230323	11650	169.10	20230102	3.15	N	348340	500	52 억	2632	N	N	170	N	N
142	20231205	121008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31550	50	2	0.16	2837523100	89722	36.06	31500	32200	31100	40950	22050	31500	31625.83	0.03	0	3588	33366	32432	31966	31032	30566	32200	30800	52	9450	500	22680	50	1	10446270	3296	-33.89	8.21	12	0.86	-931.00	3844.00	50900	20230323	-38.02	11650	20230102	170.82	50900	-38.02	20230323	11650	170.82	20230102	50900	-38.02	20230323	11650	170.82	20230102	3.15	N	348340	500	52 억	2632	N	N	170	N	N
143	20231205	111007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31600	100	2	0.32	2590964300	81904	32.92	31500	32200	31100	40950	22050	31500	31634.29	0.03	0	3484	33366	32432	31966	31032	30566	32200	30800	52	9450	500	22680	50	1	10446270	3301	-33.94	8.22	12	0.78	-931.00	3844.00	50900	20230323	-37.92	11650	20230102	171.24	50900	-37.92	20230323	11650	171.24	20230102	50900	-37.92	20230323	11650	171.24	20230102	3.15	N	348340	500	52 억	2632	N	N	170	N	N
144	20231205	101011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31550	50	2	0.16	1883033850	59364	23.86	31500	32200	31100	40950	22050	31500	31720.42	0.03	0	-354	33366	32432	31966	31032	30566	32200	30800	52	9450	500	22680	50	1	10446270	3296	-33.89	8.21	12	0.57	-931.00	3844.00	50900	20230323	-38.02	11650	20230102	170.82	50900	-38.02	20230323	11650	170.82	20230102	50900	-38.02	20230323	11650	170.82	20230102	3.15	N	348340	500	52 억	2632	N	N	170	N	N
145	20231205	091007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32100	600	2	1.90	783195450	24776	9.96	31500	32150	31100	40950	22050	31500	31611.40	0.03	0	2881	33366	32432	31966	31032	30566	32200	30800	52	9450	500	22680	50	1	10446270	3353	-34.48	8.35	12	0.24	-931.00	3844.00	50900	20230323	-36.94	11650	20230102	175.54	50900	-36.94	20230323	11650	175.54	20230102	50900	-36.94	20230323	11650	175.54	20230102	3.15	N	348340	500	52 억	2632	N	N	170	N	N
146	20231204	161004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31500	-1500	5	-4.55	7724074900	242819	93.43	32900	32900	31500	42900	23100	33000	31810.77	0.02	0	-3655	34333	33666	33333	32666	32333	33500	32500	52	9900	500	23760	50	1	10446270	3291	-33.83	8.19	12	2.32	-931.00	3844.00	50900	20230323	-38.11	11650	20230102	170.39	50900	-38.11	20230323	11650	170.39	20230102	50900	-38.11	20230323	11650	170.39	20230102	3.28	N	348340	500	52 억	1948	N	N	170	N	N
147	20231204	151007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31600	-1400	5	-4.24	7285987050	228922	88.09	32900	32900	31500	42900	23100	33000	31826.99	0.02	0	-3330	34333	33666	33333	32666	32333	33500	32500	52	9900	500	23760	50	1	10446270	3301	-33.94	8.22	12	2.19	-931.00	3844.00	50900	20230323	-37.92	11650	20230102	171.24	50900	-37.92	20230323	11650	171.24	20230102	50900	-37.92	20230323	11650	171.24	20230102	3.28	N	348340	500	52 억	1948	N	N	47	N	N
148	20231204	140958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31750	-1250	5	-3.79	6444863250	202309	77.85	32900	32900	31500	42900	23100	33000	31856.11	0.02	0	-2202	34333	33666	33333	32666	32333	33500	32500	52	9900	500	23760	50	1	10446270	3317	-34.10	8.26	12	1.94	-931.00	3844.00	50900	20230323	-37.62	11650	20230102	172.53	50900	-37.62	20230323	11650	172.53	20230102	50900	-37.62	20230323	11650	172.53	20230102	3.28	N	348340	500	52 억	1948	N	N	47	N	N
149	20231204	130959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31600	-1400	5	-4.24	5747567600	180280	69.37	32900	32900	31500	42900	23100	33000	31880.87	0.02	0	-2494	34333	33666	33333	32666	32333	33500	32500	52	9900	500	23760	50	1	10446270	3301	-33.94	8.22	12	1.73	-931.00	3844.00	50900	20230323	-37.92	11650	20230102	171.24	50900	-37.92	20230323	11650	171.24	20230102	50900	-37.92	20230323	11650	171.24	20230102	3.28	N	348340	500	52 억	1948	N	N	47	N	N
150	20231204	121000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31600	-1400	5	-4.24	5249961800	164539	63.31	32900	32900	31500	42900	23100	33000	31906.60	0.02	0	-1479	34333	33666	33333	32666	32333	33500	32500	52	9900	500	23760	50	1	10446270	3301	-33.94	8.22	12	1.58	-931.00	3844.00	50900	20230323	-37.92	11650	20230102	171.24	50900	-37.92	20230323	11650	171.24	20230102	50900	-37.92	20230323	11650	171.24	20230102	3.28	N	348340	500	52 억	1948	N	N	47	N	N
151	20231204	111003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31600	-1400	5	-4.24	4668366000	146138	56.23	32900	32900	31500	42900	23100	33000	31944.37	0.02	0	-691	34333	33666	33333	32666	32333	33500	32500	52	9900	500	23760	50	1	10446270	3301	-33.94	8.22	12	1.40	-931.00	3844.00	50900	20230323	-37.92	11650	20230102	171.24	50900	-37.92	20230323	11650	171.24	20230102	50900	-37.92	20230323	11650	171.24	20230102	3.28	N	348340	500	52 억	1948	N	N	47	N	N
152	20231204	100959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31750	-1250	5	-3.79	3440116100	107280	41.28	32900	32900	31650	42900	23100	33000	32066.05	0.02	0	2575	34333	33666	33333	32666	32333	33500	32500	52	9900	500	23760	50	1	10446270	3317	-34.10	8.26	12	1.03	-931.00	3844.00	50900	20230323	-37.62	11650	20230102	172.53	50900	-37.62	20230323	11650	172.53	20230102	50900	-37.62	20230323	11650	172.53	20230102	3.28	N	348340	500	52 억	1948	N	N	47	N	N
153	20231204	090959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32100	-900	5	-2.73	1426092350	44293	17.04	32900	32900	31800	42900	23100	33000	32195.43	0.02	0	6293	34333	33666	33333	32666	32333	33500	32500	52	9900	500	23760	50	1	10446270	3353	-34.48	8.35	12	0.42	-931.00	3844.00	50900	20230323	-36.94	11650	20230102	175.54	50900	-36.94	20230323	11650	175.54	20230102	50900	-36.94	20230323	11650	175.54	20230102	3.28	N	348340	500	52 억	1948	N	N	47	N	N
154	20231201	161001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33000	-1350	5	-3.93	8284154150	249139	46.14	33950	34000	33000	44650	24050	34350	33251.66	0.06	0	-4291	36550	35450	34700	33600	32850	36000	34150	52	10300	500	24730	50	1	10446270	3447	-35.45	8.58	12	2.38	-931.00	3844.00	50900	20230323	-35.17	11650	20230102	183.26	50900	-35.17	20230323	11650	183.26	20230102	50900	-35.17	20230323	11650	183.26	20230102	3.49	N	348340	500	52 억	6300	N	N	47	N	N
155	20231201	150958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33100	-1250	5	-3.64	7336935500	220449	40.83	33950	34000	33000	44650	24050	34350	33280.89	0.06	0	-2944	36550	35450	34700	33600	32850	36000	34150	52	10300	500	24730	50	1	10446270	3458	-35.55	8.61	12	2.11	-931.00	3844.00	50900	20230323	-34.97	11650	20230102	184.12	50900	-34.97	20230323	11650	184.12	20230102	50900	-34.97	20230323	11650	184.12	20230102	3.49	N	348340	500	52 억	6300	N	N	67	N	N
156	20231201	140957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33050	-1300	5	-3.78	6497509950	195063	36.12	33950	34000	33000	44650	24050	34350	33308.82	0.06	0	-2706	36550	35450	34700	33600	32850	36000	34150	52	10300	500	24730	50	1	10446270	3452	-35.50	8.60	12	1.87	-931.00	3844.00	50900	20230323	-35.07	11650	20230102	183.69	50900	-35.07	20230323	11650	183.69	20230102	50900	-35.07	20230323	11650	183.69	20230102	3.49	N	348340	500	52 억	6300	N	N	67	N	N
157	20231201	131000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33200	-1150	5	-3.35	5288053550	158500	29.35	33950	34000	33100	44650	24050	34350	33361.97	0.06	0	2481	36550	35450	34700	33600	32850	36000	34150	52	10300	500	24730	50	1	10446270	3468	-35.66	8.64	12	1.52	-931.00	3844.00	50900	20230323	-34.77	11650	20230102	184.98	50900	-34.77	20230323	11650	184.98	20230102	50900	-34.77	20230323	11650	184.98	20230102	3.49	N	348340	500	52 억	6300	N	N	67	N	N
158	20231201	121005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33250	-1100	5	-3.20	4763884500	142708	26.43	33950	34000	33100	44650	24050	34350	33380.79	0.06	0	3713	36550	35450	34700	33600	32850	36000	34150	52	10300	500	24730	50	1	10446270	3473	-35.71	8.65	12	1.37	-931.00	3844.00	50900	20230323	-34.68	11650	20230102	185.41	50900	-34.68	20230323	11650	185.41	20230102	50900	-34.68	20230323	11650	185.41	20230102	3.49	N	348340	500	52 억	6300	N	N	67	N	N
159	20231201	111000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33300	-1050	5	-3.06	4078365350	122087	22.61	33950	34000	33100	44650	24050	34350	33403.98	0.06	0	4285	36550	35450	34700	33600	32850	36000	34150	52	10300	500	24730	50	1	10446270	3479	-35.77	8.66	12	1.17	-931.00	3844.00	50900	20230323	-34.58	11650	20230102	185.84	50900	-34.58	20230323	11650	185.84	20230102	50900	-34.58	20230323	11650	185.84	20230102	3.49	N	348340	500	52 억	6300	N	N	67	N	N
160	20231201	101007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33350	-1000	5	-2.91	3265991150	97692	18.09	33950	34000	33100	44650	24050	34350	33429.78	0.06	0	2692	36550	35450	34700	33600	32850	36000	34150	52	10300	500	24730	50	1	10446270	3484	-35.82	8.68	12	0.94	-931.00	3844.00	50900	20230323	-34.48	11650	20230102	186.27	50900	-34.48	20230323	11650	186.27	20230102	50900	-34.48	20230323	11650	186.27	20230102	3.49	N	348340	500	52 억	6300	N	N	67	N	N
161	20231201	090956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33400	-950	5	-2.77	1228264000	36487	6.76	33950	34000	33350	44650	24050	34350	33659.58	0.06	0	-3738	36550	35450	34700	33600	32850	36000	34150	52	10300	500	24730	50	1	10446270	3489	-35.88	8.69	12	0.35	-931.00	3844.00	50900	20230323	-34.38	11650	20230102	186.70	50900	-34.38	20230323	11650	186.70	20230102	50900	-34.38	20230323	11650	186.70	20230102	3.49	N	348340	500	52 억	6300	N	N	67	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History