KissMeData/089970/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160753	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	-160	5	-1.12	423056680	29914	52.66	14430	14430	14020	18530	9990	14260	14142.59	2.09	-3799	-9745	15080	14670	14240	13830	13400	14875	14035	24	4270	100	10260	10	1	23980595	3381	12.14	2.46	12	0.12	1161.00	5737.00	21000	20230721	-32.86	9940	20230316	41.85	21000	-32.86	20230721	9940	41.85	20230316	21000	-32.86	20230721	9940	41.85	20230316	2.65	N	089970	100	23 억		500027	N	N	360	N	00	N
3	20231229	150749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	-160	5	-1.12	423056680	29914	52.66	14430	14430	14020	18530	9990	14260	14142.59	2.09	-3799	-9745	15080	14670	14240	13830	13400	14875	14035	24	4270	100	10260	10	1	23980595	3381	12.14	2.46	12	0.12	1161.00	5737.00	21000	20230721	-32.86	9940	20230316	41.85	21000	-32.86	20230721	9940	41.85	20230316	21000	-32.86	20230721	9940	41.85	20230316	2.65	N	089970	100	23 억		500027	N	N	360	N	00	N
4	20231229	140748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	-160	5	-1.12	423056680	29914	52.66	14430	14430	14020	18530	9990	14260	14142.59	2.09	-3799	-9745	15080	14670	14240	13830	13400	14875	14035	24	4270	100	10260	10	1	23980595	3381	12.14	2.46	12	0.12	1161.00	5737.00	21000	20230721	-32.86	9940	20230316	41.85	21000	-32.86	20230721	9940	41.85	20230316	21000	-32.86	20230721	9940	41.85	20230316	2.65	N	089970	100	23 억		500027	N	N	360	N	00	N
5	20231229	130749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	-160	5	-1.12	423056680	29914	52.66	14430	14430	14020	18530	9990	14260	14142.59	2.09	-3799	-9745	15080	14670	14240	13830	13400	14875	14035	24	4270	100	10260	10	1	23980595	3381	12.14	2.46	12	0.12	1161.00	5737.00	21000	20230721	-32.86	9940	20230316	41.85	21000	-32.86	20230721	9940	41.85	20230316	21000	-32.86	20230721	9940	41.85	20230316	2.65	N	089970	100	23 억		500027	N	N	360	N	00	N
6	20231229	120750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	-160	5	-1.12	423056680	29914	52.66	14430	14430	14020	18530	9990	14260	14142.59	2.09	-3799	-9745	15080	14670	14240	13830	13400	14875	14035	24	4270	100	10260	10	1	23980595	3381	12.14	2.46	12	0.12	1161.00	5737.00	21000	20230721	-32.86	9940	20230316	41.85	21000	-32.86	20230721	9940	41.85	20230316	21000	-32.86	20230721	9940	41.85	20230316	2.65	N	089970	100	23 억		500027	N	N	360	N	00	N
7	20231229	110717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	-160	5	-1.12	423056680	29914	52.66	14430	14430	14020	18530	9990	14260	14142.59	2.09	-3799	-9745	15080	14670	14240	13830	13400	14875	14035	24	4270	100	10260	10	1	23980595	3381	12.14	2.46	12	0.12	1161.00	5737.00	21000	20230721	-32.86	9940	20230316	41.85	21000	-32.86	20230721	9940	41.85	20230316	21000	-32.86	20230721	9940	41.85	20230316	2.65	N	089970	100	23 억		500027	N	N	360	N	00	N
8	20231229	100723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	-160	5	-1.12	423056680	29914	52.66	14430	14430	14020	18530	9990	14260	14142.59	2.09	-3799	-9745	15080	14670	14240	13830	13400	14875	14035	24	4270	100	10260	10	1	23980595	3381	12.14	2.46	12	0.12	1161.00	5737.00	21000	20230721	-32.86	9940	20230316	41.85	21000	-32.86	20230721	9940	41.85	20230316	21000	-32.86	20230721	9940	41.85	20230316	2.65	N	089970	100	23 억		500027	N	N	360	N	00	N
9	20231229	090724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	-160	5	-1.12	423056680	29914	52.66	14430	14430	14020	18530	9990	14260	14142.59	2.09	-3799	-9745	15080	14670	14240	13830	13400	14875	14035	24	4270	100	10260	10	1	23980595	3381	12.14	2.46	12	0.12	1161.00	5737.00	21000	20230721	-32.86	9940	20230316	41.85	21000	-32.86	20230721	9940	41.85	20230316	21000	-32.86	20230721	9940	41.85	20230316	2.65	N	089970	100	23 억		500027	N	N	360	N	00	N
10	20231228	160716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14100	-160	5	-1.12	422536780	29877	52.60	14430	14430	14020	18530	9990	14260	14142.59	2.10	0	-9745	15080	14670	14240	13830	13400	14875	14035	24	4270	100	10260	10	1	23980595	3381	12.14	2.46	12	0.12	1161.00	5737.00	21000	20230721	-32.86	9940	20230316	41.85	21000	-32.86	20230721	9940	41.85	20230316	21000	-32.86	20230721	9940	41.85	20230316	2.65	N	089970	100	23 억		503826	N	N	359	N	00	N
11	20231228	150722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14120	-140	5	-0.98	390422040	27599	48.59	14430	14430	14020	18530	9990	14260	14146.24	2.10	0	-8406	15080	14670	14240	13830	13400	14875	14035	24	4270	100	10260	10	1	23980595	3386	12.16	2.46	12	0.12	1161.00	5737.00	21000	20230721	-32.76	9940	20230316	42.05	21000	-32.76	20230721	9940	42.05	20230316	21000	-32.76	20230721	9940	42.05	20230316	2.65	N	089970	100	23 억		503826	N	N	1920	N	00	N
12	20231228	140715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14130	-130	5	-0.91	359786510	25427	44.76	14430	14430	14020	18530	9990	14260	14149.78	2.10	0	-8625	15080	14670	14240	13830	13400	14875	14035	24	4270	100	10260	10	1	23980595	3388	12.17	2.46	12	0.11	1161.00	5737.00	21000	20230721	-32.71	9940	20230316	42.15	21000	-32.71	20230721	9940	42.15	20230316	21000	-32.71	20230721	9940	42.15	20230316	2.65	N	089970	100	23 억		503826	N	N	1920	N	00	N
13	20231228	130715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14300	40	2	0.28	299534050	21162	37.25	14430	14430	14020	18530	9990	14260	14154.34	2.10	0	-5909	15080	14670	14240	13830	13400	14875	14035	24	4270	100	10260	10	1	23980595	3429	12.32	2.49	12	0.09	1161.00	5737.00	21000	20230721	-31.90	9940	20230316	43.86	21000	-31.90	20230721	9940	43.86	20230316	21000	-31.90	20230721	9940	43.86	20230316	2.65	N	089970	100	23 억		503826	N	N	1920	N	00	N
14	20231228	120718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14150	-110	5	-0.77	237726740	16800	29.58	14430	14430	14020	18530	9990	14260	14150.40	2.10	0	-3010	15080	14670	14240	13830	13400	14875	14035	24	4270	100	10260	10	1	23980595	3393	12.19	2.47	12	0.07	1161.00	5737.00	21000	20230721	-32.62	9940	20230316	42.35	21000	-32.62	20230721	9940	42.35	20230316	21000	-32.62	20230721	9940	42.35	20230316	2.65	N	089970	100	23 억		503826	N	N	1920	N	00	N
15	20231228	110719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14230	-30	5	-0.21	193037870	13656	24.04	14430	14430	14020	18530	9990	14260	14135.75	2.10	0	-1023	15080	14670	14240	13830	13400	14875	14035	24	4270	100	10260	10	1	23980595	3412	12.26	2.48	12	0.06	1161.00	5737.00	21000	20230721	-32.24	9940	20230316	43.16	21000	-32.24	20230721	9940	43.16	20230316	21000	-32.24	20230721	9940	43.16	20230316	2.65	N	089970	100	23 억		503826	N	N	1920	N	00	N
16	20231228	100715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14230	-30	5	-0.21	157219000	11132	19.60	14430	14430	14020	18530	9990	14260	14123.16	2.10	0	537	15080	14670	14240	13830	13400	14875	14035	24	4270	100	10260	10	1	23980595	3412	12.26	2.48	12	0.05	1161.00	5737.00	21000	20230721	-32.24	9940	20230316	43.16	21000	-32.24	20230721	9940	43.16	20230316	21000	-32.24	20230721	9940	43.16	20230316	2.65	N	089970	100	23 억		503826	N	N	1920	N	00	N
17	20231228	090716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	-150	5	-1.05	35527930	2509	4.42	14430	14430	14110	18530	9990	14260	14160.20	2.10	0	832	15080	14670	14240	13830	13400	14875	14035	24	4270	100	10260	10	1	23980595	3384	12.15	2.46	12	0.01	1161.00	5737.00	21000	20230721	-32.81	9940	20230316	41.95	21000	-32.81	20230721	9940	41.95	20230316	21000	-32.81	20230721	9940	41.95	20230316	2.65	N	089970	100	23 억		503826	N	N	1920	N	00	N
18	20231227	160710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14260	260	2	1.86	817564110	56574	72.08	13810	14650	13810	18200	9800	14000	14451.23	2.07	524	7038	14506	14252	14006	13752	13506	14130	13630	24	4200	100	10080	10	1	23980595	3420	12.28	2.49	12	0.24	1161.00	5737.00	21000	20230721	-32.10	9940	20230316	43.46	21000	-32.10	20230721	9940	43.46	20230316	21000	-32.10	20230721	9940	43.46	20230316	2.71	N	089970	100	23 억		495236	N	N	1920	N	00	N
19	20231227	150720	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14360	360	2	2.57	719270720	49693	63.31	13810	14650	13810	18200	9800	14000	14474.29	2.07	524	8787	14506	14252	14006	13752	13506	14130	13630	24	4200	100	10080	10	1	23980595	3444	12.37	2.50	12	0.21	1161.00	5737.00	21000	20230721	-31.62	9940	20230316	44.47	21000	-31.62	20230721	9940	44.47	20230316	21000	-31.62	20230721	9940	44.47	20230316	2.71	N	089970	100	23 억		495236	N	N	8	N	00	N
20	20231227	140717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14520	520	2	3.71	649612780	44874	57.17	13810	14650	13810	18200	9800	14000	14476.37	2.07	524	9958	14506	14252	14006	13752	13506	14130	13630	24	4200	100	10080	10	1	23980595	3482	12.51	2.53	12	0.19	1161.00	5737.00	21000	20230721	-30.86	9940	20230316	46.08	21000	-30.86	20230721	9940	46.08	20230316	21000	-30.86	20230721	9940	46.08	20230316	2.71	N	089970	100	23 억		495236	N	N	8	N	00	N
21	20231227	130711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14590	590	2	4.21	594376520	41076	52.33	13810	14650	13810	18200	9800	14000	14470.17	2.07	524	11573	14506	14252	14006	13752	13506	14130	13630	24	4200	100	10080	10	1	23980595	3499	12.57	2.54	12	0.17	1161.00	5737.00	21000	20230721	-30.52	9940	20230316	46.78	21000	-30.52	20230721	9940	46.78	20230316	21000	-30.52	20230721	9940	46.78	20230316	2.71	N	089970	100	23 억		495236	N	N	8	N	00	N
22	20231227	120713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14500	500	2	3.57	333510840	23179	29.53	13810	14520	13810	18200	9800	14000	14388.49	2.07	524	4488	14506	14252	14006	13752	13506	14130	13630	24	4200	100	10080	10	1	23980595	3477	12.49	2.53	12	0.10	1161.00	5737.00	21000	20230721	-30.95	9940	20230316	45.88	21000	-30.95	20230721	9940	45.88	20230316	21000	-30.95	20230721	9940	45.88	20230316	2.71	N	089970	100	23 억		495236	N	N	8	N	00	N
23	20231227	110717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14490	490	2	3.50	221824800	15467	19.71	13810	14520	13810	18200	9800	14000	14341.81	2.07	524	4466	14506	14252	14006	13752	13506	14130	13630	24	4200	100	10080	10	1	23980595	3475	12.48	2.53	12	0.06	1161.00	5737.00	21000	20230721	-31.00	9940	20230316	45.77	21000	-31.00	20230721	9940	45.77	20230316	21000	-31.00	20230721	9940	45.77	20230316	2.71	N	089970	100	23 억		495236	N	N	8	N	00	N
24	20231227	100716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14310	310	2	2.21	86964510	6128	7.81	13810	14340	13810	18200	9800	14000	14191.34	2.07	524	1718	14506	14252	14006	13752	13506	14130	13630	24	4200	100	10080	10	1	23980595	3432	12.33	2.49	12	0.03	1161.00	5737.00	21000	20230721	-31.86	9940	20230316	43.96	21000	-31.86	20230721	9940	43.96	20230316	21000	-31.86	20230721	9940	43.96	20230316	2.71	N	089970	100	23 억		495236	N	N	8	N	00	N
25	20231227	090718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14140	140	2	1.00	4903300	352	0.45	13810	14140	13810	18200	9800	14000	13929.83	2.07	524	64	14506	14252	14006	13752	13506	14130	13630	24	4200	100	10080	10	1	23980595	3391	12.18	2.46	12	0.00	1161.00	5737.00	21000	20230721	-32.67	9940	20230316	42.25	21000	-32.67	20230721	9940	42.25	20230316	21000	-32.67	20230721	9940	42.25	20230316	2.71	N	089970	100	23 억		495236	N	N	8	N	00	N
26	20231226	160718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14000	-250	5	-1.75	1100162200	78489	95.42	14250	14260	13760	18520	9980	14250	14016.77	2.12	0	-21994	14750	14500	14300	14050	13850	14625	14175	24	4270	100	10260	10	1	23980595	3357	12.06	2.44	12	0.33	1161.00	5737.00	21000	20230721	-33.33	9940	20230316	40.85	21000	-33.33	20230721	9940	40.85	20230316	21000	-33.33	20230721	9940	40.85	20230316	2.73	N	089970	100	23 억		508622	N	N	8	N	00	N
27	20231226	150715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14220	-30	5	-0.21	993894420	70961	86.27	14250	14260	13760	18520	9980	14250	14006.21	2.12	0	-19276	14750	14500	14300	14050	13850	14625	14175	24	4270	100	10260	10	1	23980595	3410	12.25	2.48	12	0.30	1161.00	5737.00	21000	20230721	-32.29	9940	20230316	43.06	21000	-32.29	20230721	9940	43.06	20230316	21000	-32.29	20230721	9940	43.06	20230316	2.73	N	089970	100	23 억		508622	N	N	92	N	00	N
28	20231226	140718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13990	-260	5	-1.82	702663590	50384	61.25	14250	14260	13760	18520	9980	14250	13946.17	2.12	0	-13497	14750	14500	14300	14050	13850	14625	14175	24	4270	100	10260	10	1	23980595	3355	12.05	2.44	12	0.21	1161.00	5737.00	21000	20230721	-33.38	9940	20230316	40.74	21000	-33.38	20230721	9940	40.74	20230316	21000	-33.38	20230721	9940	40.74	20230316	2.73	N	089970	100	23 억		508622	N	N	92	N	00	N
29	20231226	130717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13830	-420	5	-2.95	555350060	39736	48.31	14250	14260	13820	18520	9980	14250	13975.99	2.12	0	-10241	14750	14500	14300	14050	13850	14625	14175	24	4270	100	10260	10	1	23980595	3317	11.91	2.41	12	0.17	1161.00	5737.00	21000	20230721	-34.14	9940	20230316	39.13	21000	-34.14	20230721	9940	39.13	20230316	21000	-34.14	20230721	9940	39.13	20230316	2.73	N	089970	100	23 억		508622	N	N	92	N	00	N
30	20231226	120716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13910	-340	5	-2.39	397031760	28336	34.45	14250	14260	13910	18520	9980	14250	14011.57	2.12	0	-7163	14750	14500	14300	14050	13850	14625	14175	24	4270	100	10260	10	1	23980595	3336	11.98	2.42	12	0.12	1161.00	5737.00	21000	20230721	-33.76	9940	20230316	39.94	21000	-33.76	20230721	9940	39.94	20230316	21000	-33.76	20230721	9940	39.94	20230316	2.73	N	089970	100	23 억		508622	N	N	92	N	00	N
31	20231226	110719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14050	-200	5	-1.40	281921910	20083	24.42	14250	14260	13950	18520	9980	14250	14037.84	2.12	0	-3717	14750	14500	14300	14050	13850	14625	14175	24	4270	100	10260	10	1	23980595	3369	12.10	2.45	12	0.08	1161.00	5737.00	21000	20230721	-33.10	9940	20230316	41.35	21000	-33.10	20230721	9940	41.35	20230316	21000	-33.10	20230721	9940	41.35	20230316	2.73	N	089970	100	23 억		508622	N	N	92	N	00	N
32	20231226	100716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14130	-120	5	-0.84	258152120	18390	22.36	14250	14260	13950	18520	9980	14250	14037.64	2.12	0	-3138	14750	14500	14300	14050	13850	14625	14175	24	4270	100	10260	10	1	23980595	3388	12.17	2.46	12	0.08	1161.00	5737.00	21000	20230721	-32.71	9940	20230316	42.15	21000	-32.71	20230721	9940	42.15	20230316	21000	-32.71	20230721	9940	42.15	20230316	2.73	N	089970	100	23 억		508622	N	N	92	N	00	N
33	20231226	090718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	-140	5	-0.98	25931650	1833	2.23	14250	14260	14060	18520	9980	14250	14147.11	2.12	0	-1269	14750	14500	14300	14050	13850	14625	14175	24	4270	100	10260	10	1	23980595	3384	12.15	2.46	12	0.01	1161.00	5737.00	21000	20230721	-32.81	9940	20230316	41.95	21000	-32.81	20230721	9940	41.95	20230316	21000	-32.81	20230721	9940	41.95	20230316	2.73	N	089970	100	23 억		508622	N	N	92	N	00	N
34	20231222	160707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14250	130	2	0.92	1179471110	82173	108.09	14210	14550	14100	18350	9890	14120	14353.51	2.05	0	24536	14546	14332	14096	13882	13646	14345	13895	24	4230	100	10160	10	1	23980595	3417	12.27	2.48	12	0.34	1161.00	5737.00	21000	20230721	-32.14	9940	20230316	43.36	21000	-32.14	20230721	9940	43.36	20230316	21000	-32.14	20230721	9940	43.36	20230316	2.72	N	089970	100	23 억		492222	N	N	92	N	00	N
35	20231222	150705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14250	130	2	0.92	1133595870	78955	103.85	14210	14550	14100	18350	9890	14120	14357.49	2.05	0	24508	14546	14332	14096	13882	13646	14345	13895	24	4230	100	10160	10	1	23980595	3417	12.27	2.48	12	0.33	1161.00	5737.00	21000	20230721	-32.14	9940	20230316	43.36	21000	-32.14	20230721	9940	43.36	20230316	21000	-32.14	20230721	9940	43.36	20230316	2.72	N	089970	100	23 억		492222	N	N	42	N	00	N
36	20231222	140701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14380	260	2	1.84	802849780	55846	73.46	14210	14550	14100	18350	9890	14120	14376.14	2.05	0	15781	14546	14332	14096	13882	13646	14345	13895	24	4230	100	10160	10	1	23980595	3448	12.39	2.51	12	0.23	1161.00	5737.00	21000	20230721	-31.52	9940	20230316	44.67	21000	-31.52	20230721	9940	44.67	20230316	21000	-31.52	20230721	9940	44.67	20230316	2.72	N	089970	100	23 억		492222	N	N	42	N	00	N
37	20231222	130704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14410	290	2	2.05	681305200	47439	62.40	14210	14530	14100	18350	9890	14120	14361.71	2.05	0	16347	14546	14332	14096	13882	13646	14345	13895	24	4230	100	10160	10	1	23980595	3456	12.41	2.51	12	0.20	1161.00	5737.00	21000	20230721	-31.38	9940	20230316	44.97	21000	-31.38	20230721	9940	44.97	20230316	21000	-31.38	20230721	9940	44.97	20230316	2.72	N	089970	100	23 억		492222	N	N	42	N	00	N
38	20231222	120702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14410	290	2	2.05	632772390	44069	57.97	14210	14530	14100	18350	9890	14120	14358.67	2.05	0	16429	14546	14332	14096	13882	13646	14345	13895	24	4230	100	10160	10	1	23980595	3456	12.41	2.51	12	0.18	1161.00	5737.00	21000	20230721	-31.38	9940	20230316	44.97	21000	-31.38	20230721	9940	44.97	20230316	21000	-31.38	20230721	9940	44.97	20230316	2.72	N	089970	100	23 억		492222	N	N	42	N	00	N
39	20231222	110702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14410	290	2	2.05	440917230	30810	40.53	14210	14460	14100	18350	9890	14120	14310.85	2.05	0	9451	14546	14332	14096	13882	13646	14345	13895	24	4230	100	10160	10	1	23980595	3456	12.41	2.51	12	0.13	1161.00	5737.00	21000	20230721	-31.38	9940	20230316	44.97	21000	-31.38	20230721	9940	44.97	20230316	21000	-31.38	20230721	9940	44.97	20230316	2.72	N	089970	100	23 억		492222	N	N	42	N	00	N
40	20231222	100700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14290	170	2	1.20	282683240	19811	26.06	14210	14460	14100	18350	9890	14120	14269.00	2.05	0	3868	14546	14332	14096	13882	13646	14345	13895	24	4230	100	10160	10	1	23980595	3427	12.31	2.49	12	0.08	1161.00	5737.00	21000	20230721	-31.95	9940	20230316	43.76	21000	-31.95	20230721	9940	43.76	20230316	21000	-31.95	20230721	9940	43.76	20230316	2.72	N	089970	100	23 억		492222	N	N	42	N	00	N
41	20231222	090702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14290	170	2	1.20	80294920	5627	7.40	14210	14430	14180	18350	9890	14120	14269.58	2.05	0	2844	14546	14332	14096	13882	13646	14345	13895	24	4230	100	10160	10	1	23980595	3427	12.31	2.49	12	0.02	1161.00	5737.00	21000	20230721	-31.95	9940	20230316	43.76	21000	-31.95	20230721	9940	43.76	20230316	21000	-31.95	20230721	9940	43.76	20230316	2.72	N	089970	100	23 억		492222	N	N	42	N	00	N
42	20231221	160658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14120	-150	5	-1.05	1068578990	76000	48.22	14120	14310	13860	18550	9990	14270	14060.25	2.03	-1417	15794	14790	14530	14140	13880	13490	14335	13685	24	4280	100	10270	10	1	23980595	3386	12.16	2.46	12	0.32	1161.00	5737.00	21000	20230721	-32.76	9940	20230316	42.05	21000	-32.76	20230721	9940	42.05	20230316	21000	-32.76	20230721	9940	42.05	20230316	2.71	N	089970	100	23 억		486043	N	N	42	N	00	N
43	20231221	150700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14050	-220	5	-1.54	1011569790	71946	45.65	14120	14310	13860	18550	9990	14270	14060.13	2.03	-1417	16248	14790	14530	14140	13880	13490	14335	13685	24	4280	100	10270	10	1	23980595	3369	12.10	2.45	12	0.30	1161.00	5737.00	21000	20230721	-33.10	9940	20230316	41.35	21000	-33.10	20230721	9940	41.35	20230316	21000	-33.10	20230721	9940	41.35	20230316	2.71	N	089970	100	23 억		486043	N	N	118	N	00	N
44	20231221	140659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14030	-240	5	-1.68	831534240	59093	37.49	14120	14310	13860	18550	9990	14270	14071.62	2.03	-1417	11877	14790	14530	14140	13880	13490	14335	13685	24	4280	100	10270	10	1	23980595	3364	12.08	2.45	12	0.25	1161.00	5737.00	21000	20230721	-33.19	9940	20230316	41.15	21000	-33.19	20230721	9940	41.15	20230316	21000	-33.19	20230721	9940	41.15	20230316	2.71	N	089970	100	23 억		486043	N	N	118	N	00	N
45	20231221	130658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14150	-120	5	-0.84	644135100	45893	29.12	14120	14200	13860	18550	9990	14270	14035.58	2.03	-1417	10323	14790	14530	14140	13880	13490	14335	13685	24	4280	100	10270	10	1	23980595	3393	12.19	2.47	12	0.19	1161.00	5737.00	21000	20230721	-32.62	9940	20230316	42.35	21000	-32.62	20230721	9940	42.35	20230316	21000	-32.62	20230721	9940	42.35	20230316	2.71	N	089970	100	23 억		486043	N	N	118	N	00	N
46	20231221	120702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14090	-180	5	-1.26	575576760	41048	26.04	14120	14200	13860	18550	9990	14270	14022.04	2.03	-1417	9780	14790	14530	14140	13880	13490	14335	13685	24	4280	100	10270	10	1	23980595	3379	12.14	2.46	12	0.17	1161.00	5737.00	21000	20230721	-32.90	9940	20230316	41.75	21000	-32.90	20230721	9940	41.75	20230316	21000	-32.90	20230721	9940	41.75	20230316	2.71	N	089970	100	23 억		486043	N	N	118	N	00	N
47	20231221	110702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13970	-300	5	-2.10	395245670	28135	17.85	14120	14200	13900	18550	9990	14270	14048.18	2.03	-1417	8815	14790	14530	14140	13880	13490	14335	13685	24	4280	100	10270	10	1	23980595	3350	12.03	2.44	12	0.12	1161.00	5737.00	21000	20230721	-33.48	9940	20230316	40.54	21000	-33.48	20230721	9940	40.54	20230316	21000	-33.48	20230721	9940	40.54	20230316	2.71	N	089970	100	23 억		486043	N	N	118	N	00	N
48	20231221	100659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14000	-270	5	-1.89	268061140	19059	12.09	14120	14200	13910	18550	9990	14270	14064.81	2.03	-1417	6780	14790	14530	14140	13880	13490	14335	13685	24	4280	100	10270	10	1	23980595	3357	12.06	2.44	12	0.08	1161.00	5737.00	21000	20230721	-33.33	9940	20230316	40.85	21000	-33.33	20230721	9940	40.85	20230316	21000	-33.33	20230721	9940	40.85	20230316	2.71	N	089970	100	23 억		486043	N	N	118	N	00	N
49	20231221	090700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14060	-210	5	-1.47	12266880	871	0.55	14120	14120	14040	18550	9990	14270	14083.67	2.03	-1417	-7	14790	14530	14140	13880	13490	14335	13685	24	4280	100	10270	10	1	23980595	3372	12.11	2.45	12	0.00	1161.00	5737.00	21000	20230721	-33.05	9940	20230316	41.45	21000	-33.05	20230721	9940	41.45	20230316	21000	-33.05	20230721	9940	41.45	20230316	2.71	N	089970	100	23 억		486043	N	N	118	N	00	N
50	20231220	160701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14270	20	2	0.14	2201231570	157610	218.83	14400	14400	13750	18520	9980	14250	13966.27	2.14	524	-42477	15010	14630	14370	13990	13730	14500	13860	24	4270	100	10260	10	1	23980595	3422	12.29	2.49	12	0.66	1161.00	5737.00	21000	20230721	-32.05	9940	20230316	43.56	21000	-32.05	20230721	9940	43.56	20230316	21000	-32.05	20230721	9940	43.56	20230316	2.73	N	089970	100	23 억		513587	N	N	118	N	00	N
51	20231220	150737	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14210	-40	5	-0.28	2067438730	148221	205.79	14400	14400	13750	18520	9980	14250	13948.35	2.14	524	-38750	15010	14630	14370	13990	13730	14500	13860	24	4270	100	10260	10	1	23980595	3408	12.24	2.48	12	0.62	1161.00	5737.00	21000	20230721	-32.33	9940	20230316	42.96	21000	-32.33	20230721	9940	42.96	20230316	21000	-32.33	20230721	9940	42.96	20230316	2.73	N	089970	100	23 억		513587	N	N	31	N	00	N
52	20231220	140745	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13790	-460	5	-3.23	1452267470	104186	144.65	14400	14400	13750	18520	9980	14250	13939.18	2.14	524	-29119	15010	14630	14370	13990	13730	14500	13860	24	4270	100	10260	10	1	23980595	3307	11.88	2.40	12	0.43	1161.00	5737.00	21000	20230721	-34.33	9940	20230316	38.73	21000	-34.33	20230721	9940	38.73	20230316	21000	-34.33	20230721	9940	38.73	20230316	2.73	N	089970	100	23 억		513587	N	N	31	N	00	N
53	20231220	130740	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13840	-410	5	-2.88	1017751860	72705	100.95	14400	14400	13830	18520	9980	14250	13998.38	2.14	524	-20310	15010	14630	14370	13990	13730	14500	13860	24	4270	100	10260	10	1	23980595	3319	11.92	2.41	12	0.30	1161.00	5737.00	21000	20230721	-34.10	9940	20230316	39.24	21000	-34.10	20230721	9940	39.24	20230316	21000	-34.10	20230721	9940	39.24	20230316	2.73	N	089970	100	23 억		513587	N	N	31	N	00	N
54	20231220	120658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13930	-320	5	-2.25	778277820	55475	77.02	14400	14400	13900	18520	9980	14250	14029.34	2.14	524	-14557	15010	14630	14370	13990	13730	14500	13860	24	4270	100	10260	10	1	23980595	3340	12.00	2.43	12	0.23	1161.00	5737.00	21000	20230721	-33.67	9940	20230316	40.14	21000	-33.67	20230721	9940	40.14	20230316	21000	-33.67	20230721	9940	40.14	20230316	2.73	N	089970	100	23 억		513587	N	N	31	N	00	N
55	20231220	110700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13930	-320	5	-2.25	628810730	44741	62.12	14400	14400	13910	18520	9980	14250	14054.46	2.14	524	-11779	15010	14630	14370	13990	13730	14500	13860	24	4270	100	10260	10	1	23980595	3340	12.00	2.43	12	0.19	1161.00	5737.00	21000	20230721	-33.67	9940	20230316	40.14	21000	-33.67	20230721	9940	40.14	20230316	21000	-33.67	20230721	9940	40.14	20230316	2.73	N	089970	100	23 억		513587	N	N	31	N	00	N
56	20231220	100659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14050	-200	5	-1.40	210895200	14940	20.74	14400	14400	14030	18520	9980	14250	14116.14	2.14	524	-4869	15010	14630	14370	13990	13730	14500	13860	24	4270	100	10260	10	1	23980595	3369	12.10	2.45	12	0.06	1161.00	5737.00	21000	20230721	-33.10	9940	20230316	41.35	21000	-33.10	20230721	9940	41.35	20230316	21000	-33.10	20230721	9940	41.35	20230316	2.73	N	089970	100	23 억		513587	N	N	31	N	00	N
57	20231220	090659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14250	0	3	0.00	9461670	662	0.92	14400	14400	14250	18520	9980	14250	14292.55	2.14	524	-207	15010	14630	14370	13990	13730	14500	13860	24	4270	100	10260	10	1	23980595	3417	12.27	2.48	12	0.00	1161.00	5737.00	21000	20230721	-32.14	9940	20230316	43.36	21000	-32.14	20230721	9940	43.36	20230316	21000	-32.14	20230721	9940	43.36	20230316	2.73	N	089970	100	23 억		513587	N	N	31	N	00	N
58	20231219	160658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14250	-200	5	-1.38	1028924620	72024	230.85	14650	14750	14110	18780	10120	14450	14285.87	2.16	-655	-19533	14883	14666	14523	14306	14163	14595	14235	24	4330	100	10400	10	1	23980595	3417	12.27	2.48	12	0.30	1161.00	5737.00	21000	20230721	-32.14	9940	20230316	43.36	21000	-32.14	20230721	9940	43.36	20230316	21000	-32.14	20230721	9940	43.36	20230316	2.71	N	089970	100	23 억		517654	N	N	31	N	00	N
59	20231219	150701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14210	-240	5	-1.66	919225560	64354	206.26	14650	14750	14110	18780	10120	14450	14283.89	2.16	-655	-16214	14883	14666	14523	14306	14163	14595	14235	24	4330	100	10400	10	1	23980595	3408	12.24	2.48	12	0.27	1161.00	5737.00	21000	20230721	-32.33	9940	20230316	42.96	21000	-32.33	20230721	9940	42.96	20230316	21000	-32.33	20230721	9940	42.96	20230316	2.71	N	089970	100	23 억		517654	N	N	44	N	00	N
60	20231219	140657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14270	-180	5	-1.25	540906650	37655	120.69	14650	14750	14270	18780	10120	14450	14364.80	2.16	-655	-17079	14883	14666	14523	14306	14163	14595	14235	24	4330	100	10400	10	1	23980595	3422	12.29	2.49	12	0.16	1161.00	5737.00	21000	20230721	-32.05	9940	20230316	43.56	21000	-32.05	20230721	9940	43.56	20230316	21000	-32.05	20230721	9940	43.56	20230316	2.71	N	089970	100	23 억		517654	N	N	44	N	00	N
61	20231219	130702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14310	-140	5	-0.97	274809230	19065	61.11	14650	14750	14280	18780	10120	14450	14414.33	2.16	-655	-4373	14883	14666	14523	14306	14163	14595	14235	24	4330	100	10400	10	1	23980595	3432	12.33	2.49	12	0.08	1161.00	5737.00	21000	20230721	-31.86	9940	20230316	43.96	21000	-31.86	20230721	9940	43.96	20230316	21000	-31.86	20230721	9940	43.96	20230316	2.71	N	089970	100	23 억		517654	N	N	44	N	00	N
62	20231219	120701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14400	-50	5	-0.35	232124520	16086	51.56	14650	14750	14280	18780	10120	14450	14430.22	2.16	-655	-4084	14883	14666	14523	14306	14163	14595	14235	24	4330	100	10400	10	1	23980595	3453	12.40	2.51	12	0.07	1161.00	5737.00	21000	20230721	-31.43	9940	20230316	44.87	21000	-31.43	20230721	9940	44.87	20230316	21000	-31.43	20230721	9940	44.87	20230316	2.71	N	089970	100	23 억		517654	N	N	44	N	00	N
63	20231219	110700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14520	70	2	0.48	177397410	12275	39.34	14650	14750	14280	18780	10120	14450	14451.93	2.16	-655	-3058	14883	14666	14523	14306	14163	14595	14235	24	4330	100	10400	10	1	23980595	3482	12.51	2.53	12	0.05	1161.00	5737.00	21000	20230721	-30.86	9940	20230316	46.08	21000	-30.86	20230721	9940	46.08	20230316	21000	-30.86	20230721	9940	46.08	20230316	2.71	N	089970	100	23 억		517654	N	N	44	N	00	N
64	20231219	100700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14480	30	2	0.21	123615700	8564	27.45	14650	14750	14280	18780	10120	14450	14434.34	2.16	-655	-1908	14883	14666	14523	14306	14163	14595	14235	24	4330	100	10400	10	1	23980595	3472	12.47	2.52	12	0.04	1161.00	5737.00	21000	20230721	-31.05	9940	20230316	45.67	21000	-31.05	20230721	9940	45.67	20230316	21000	-31.05	20230721	9940	45.67	20230316	2.71	N	089970	100	23 억		517654	N	N	44	N	00	N
65	20231219	090656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14500	50	2	0.35	5315090	364	1.17	14650	14750	14500	18780	10120	14450	14601.90	2.16	-655	-147	14883	14666	14523	14306	14163	14595	14235	24	4330	100	10400	10	1	23980595	3477	12.49	2.53	12	0.00	1161.00	5737.00	21000	20230721	-30.95	9940	20230316	45.88	21000	-30.95	20230721	9940	45.88	20230316	21000	-30.95	20230721	9940	45.88	20230316	2.71	N	089970	100	23 억		517654	N	N	44	N	00	N
66	20231218	160656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14450	-70	5	-0.48	451561830	31073	102.81	14460	14740	14380	18870	10170	14520	14532.36	2.19	1414	-7260	15293	14906	14713	14326	14133	14810	14230	24	4350	100	10450	10	1	23980595	3465	12.45	2.52	12	0.13	1161.00	5737.00	21000	20230721	-31.19	9940	20230316	45.37	21000	-31.19	20230721	9940	45.37	20230316	21000	-31.19	20230721	9940	45.37	20230316	2.75	N	089970	100	23 억		524980	N	N	44	N	00	N
67	20231218	150658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14530	10	2	0.07	420271300	28911	95.65	14460	14740	14380	18870	10170	14520	14536.73	2.19	1414	-5912	15293	14906	14713	14326	14133	14810	14230	24	4350	100	10450	10	1	23980595	3484	12.52	2.53	12	0.12	1161.00	5737.00	21000	20230721	-30.81	9940	20230316	46.18	21000	-30.81	20230721	9940	46.18	20230316	21000	-30.81	20230721	9940	46.18	20230316	2.75	N	089970	100	23 억		524980	N	N	1618	N	00	N
68	20231218	140654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14650	130	2	0.90	366359570	25208	83.40	14460	14740	14380	18870	10170	14520	14533.46	2.19	1414	-5110	15293	14906	14713	14326	14133	14810	14230	24	4350	100	10450	10	1	23980595	3513	12.62	2.55	12	0.11	1161.00	5737.00	21000	20230721	-30.24	9940	20230316	47.38	21000	-30.24	20230721	9940	47.38	20230316	21000	-30.24	20230721	9940	47.38	20230316	2.75	N	089970	100	23 억		524980	N	N	1618	N	00	N
69	20231218	130655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14590	70	2	0.48	328719870	22631	74.88	14460	14740	14380	18870	10170	14520	14525.20	2.19	1414	-3457	15293	14906	14713	14326	14133	14810	14230	24	4350	100	10450	10	1	23980595	3499	12.57	2.54	12	0.09	1161.00	5737.00	21000	20230721	-30.52	9940	20230316	46.78	21000	-30.52	20230721	9940	46.78	20230316	21000	-30.52	20230721	9940	46.78	20230316	2.75	N	089970	100	23 억		524980	N	N	1618	N	00	N
70	20231218	120650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14560	40	2	0.28	272287490	18764	62.08	14460	14710	14380	18870	10170	14520	14511.16	2.19	1414	-2016	15293	14906	14713	14326	14133	14810	14230	24	4350	100	10450	10	1	23980595	3492	12.54	2.54	12	0.08	1161.00	5737.00	21000	20230721	-30.67	9940	20230316	46.48	21000	-30.67	20230721	9940	46.48	20230316	21000	-30.67	20230721	9940	46.48	20230316	2.75	N	089970	100	23 억		524980	N	N	1618	N	00	N
71	20231218	110654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14510	-10	5	-0.07	219199180	15117	50.01	14460	14600	14380	18870	10170	14520	14500.18	2.19	1414	-1664	15293	14906	14713	14326	14133	14810	14230	24	4350	100	10450	10	1	23980595	3480	12.50	2.53	12	0.06	1161.00	5737.00	21000	20230721	-30.90	9940	20230316	45.98	21000	-30.90	20230721	9940	45.98	20230316	21000	-30.90	20230721	9940	45.98	20230316	2.75	N	089970	100	23 억		524980	N	N	1618	N	00	N
72	20231218	100652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14520	0	3	0.00	98935030	6817	22.55	14460	14580	14380	18870	10170	14520	14512.99	2.19	1414	-324	15293	14906	14713	14326	14133	14810	14230	24	4350	100	10450	10	1	23980595	3482	12.51	2.53	12	0.03	1161.00	5737.00	21000	20230721	-30.86	9940	20230316	46.08	21000	-30.86	20230721	9940	46.08	20230316	21000	-30.86	20230721	9940	46.08	20230316	2.75	N	089970	100	23 억		524980	N	N	1618	N	00	N
73	20231218	090650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14450	-70	5	-0.48	12847590	889	2.94	14460	14460	14380	18870	10170	14520	14451.73	2.19	1414	-161	15293	14906	14713	14326	14133	14810	14230	24	4350	100	10450	10	1	23980595	3465	12.45	2.52	12	0.00	1161.00	5737.00	21000	20230721	-31.19	9940	20230316	45.37	21000	-31.19	20230721	9940	45.37	20230316	21000	-31.19	20230721	9940	45.37	20230316	2.75	N	089970	100	23 억		524980	N	N	1618	N	00	N
74	20231215	160652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14520	-310	5	-2.09	443286880	30147	43.82	14900	15100	14520	19270	10390	14830	14704.34	2.22	524	-7567	15583	15206	14883	14506	14183	15045	14345	24	4440	100	10670	10	1	23980595	3482	12.51	2.53	12	0.13	1161.00	5737.00	21000	20230721	-30.86	9940	20230316	46.08	21000	-30.86	20230721	9940	46.08	20230316	21000	-30.86	20230721	9940	46.08	20230316	2.85	N	089970	100	23 억		532132	N	N	1618	N	00	N
75	20231215	150655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14630	-200	5	-1.35	358913110	24353	35.40	14900	15100	14540	19270	10390	14830	14737.94	2.22	524	-5041	15583	15206	14883	14506	14183	15045	14345	24	4440	100	10670	10	1	23980595	3508	12.60	2.55	12	0.10	1161.00	5737.00	21000	20230721	-30.33	9940	20230316	47.18	21000	-30.33	20230721	9940	47.18	20230316	21000	-30.33	20230721	9940	47.18	20230316	2.85	N	089970	100	23 억		532132	N	N	0	N	00	N
76	20231215	140654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14570	-260	5	-1.75	323413520	21925	31.87	14900	15100	14550	19270	10390	14830	14750.90	2.22	524	-5072	15583	15206	14883	14506	14183	15045	14345	24	4440	100	10670	10	1	23980595	3494	12.55	2.54	12	0.09	1161.00	5737.00	21000	20230721	-30.62	9940	20230316	46.58	21000	-30.62	20230721	9940	46.58	20230316	21000	-30.62	20230721	9940	46.58	20230316	2.85	N	089970	100	23 억		532132	N	N	0	N	00	N
77	20231215	130650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14660	-170	5	-1.15	269002660	18199	26.45	14900	15100	14600	19270	10390	14830	14781.18	2.22	524	-4418	15583	15206	14883	14506	14183	15045	14345	24	4440	100	10670	10	1	23980595	3516	12.63	2.56	12	0.08	1161.00	5737.00	21000	20230721	-30.19	9940	20230316	47.48	21000	-30.19	20230721	9940	47.48	20230316	21000	-30.19	20230721	9940	47.48	20230316	2.85	N	089970	100	23 억		532132	N	N	0	N	00	N
78	20231215	120650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14720	-110	5	-0.74	177327700	11950	17.37	14900	15100	14720	19270	10390	14830	14839.14	2.22	524	-3311	15583	15206	14883	14506	14183	15045	14345	24	4440	100	10670	10	1	23980595	3530	12.68	2.57	12	0.05	1161.00	5737.00	21000	20230721	-29.90	9940	20230316	48.09	21000	-29.90	20230721	9940	48.09	20230316	21000	-29.90	20230721	9940	48.09	20230316	2.85	N	089970	100	23 억		532132	N	N	0	N	00	N
79	20231215	110646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14780	-50	5	-0.34	143413190	9651	14.03	14900	15100	14760	19270	10390	14830	14859.93	2.22	524	-2227	15583	15206	14883	14506	14183	15045	14345	24	4440	100	10670	10	1	23980595	3544	12.73	2.58	12	0.04	1161.00	5737.00	21000	20230721	-29.62	9940	20230316	48.69	21000	-29.62	20230721	9940	48.69	20230316	21000	-29.62	20230721	9940	48.69	20230316	2.85	N	089970	100	23 억		532132	N	N	0	N	00	N
80	20231215	100652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14860	30	2	0.20	80159050	5376	7.81	14900	15100	14830	19270	10390	14830	14910.54	2.22	524	-1195	15583	15206	14883	14506	14183	15045	14345	24	4440	100	10670	10	1	23980595	3564	12.80	2.59	12	0.02	1161.00	5737.00	21000	20230721	-29.24	9940	20230316	49.50	21000	-29.24	20230721	9940	49.50	20230316	21000	-29.24	20230721	9940	49.50	20230316	2.85	N	089970	100	23 억		532132	N	N	0	N	00	N
81	20231215	090653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14950	120	2	0.81	9247590	616	0.90	14900	15100	14900	19270	10390	14830	15012.32	2.22	524	-390	15583	15206	14883	14506	14183	15045	14345	24	4440	100	10670	10	1	23980595	3585	12.88	2.61	12	0.00	1161.00	5737.00	21000	20230721	-28.81	9940	20230316	50.40	21000	-28.81	20230721	9940	50.40	20230316	21000	-28.81	20230721	9940	50.40	20230316	2.85	N	089970	100	23 억		532132	N	N	0	N	00	N
82	20231214	160649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14830	-40	5	-0.27	1023245120	68744	110.34	15260	15260	14560	19330	10410	14870	14884.90	2.30	-558	-21464	15696	15282	14906	14492	14116	15095	14305	24	4460	100	10700	10	1	23980595	3556	12.77	2.58	12	0.29	1161.00	5737.00	21000	20230721	-29.38	9940	20230316	49.20	21000	-29.38	20230721	9940	49.20	20230316	21000	-29.38	20230721	9940	49.20	20230316	2.85	N	089970	100	23 억		550970	N	N	1747	N	00	N
83	20231214	150712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14990	120	2	0.81	970408740	65196	104.64	15260	15260	14560	19330	10410	14870	14884.48	2.30	-558	-19520	15696	15282	14906	14492	14116	15095	14305	24	4460	100	10700	10	1	23980595	3595	12.91	2.61	12	0.27	1161.00	5737.00	21000	20230721	-28.62	9940	20230316	50.80	21000	-28.62	20230721	9940	50.80	20230316	21000	-28.62	20230721	9940	50.80	20230316	2.85	N	089970	100	23 억		550970	N	N	1747	N	00	N
84	20231214	140655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15030	160	2	1.08	773942900	52099	83.62	15260	15260	14560	19330	10410	14870	14855.24	2.30	-558	-10769	15696	15282	14906	14492	14116	15095	14305	24	4460	100	10700	10	1	23980595	3604	12.95	2.62	12	0.22	1161.00	5737.00	21000	20230721	-28.43	9940	20230316	51.21	21000	-28.43	20230721	9940	51.21	20230316	21000	-28.43	20230721	9940	51.21	20230316	2.85	N	089970	100	23 억		550970	N	N	1747	N	00	N
85	20231214	130708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14590	-280	5	-1.88	487506930	32871	52.76	15260	15260	14560	19330	10410	14870	14830.91	2.30	-558	-12445	15696	15282	14906	14492	14116	15095	14305	24	4460	100	10700	10	1	23980595	3499	12.57	2.54	12	0.14	1161.00	5737.00	21000	20230721	-30.52	9940	20230316	46.78	21000	-30.52	20230721	9940	46.78	20230316	21000	-30.52	20230721	9940	46.78	20230316	2.85	N	089970	100	23 억		550970	N	N	1747	N	00	N
86	20231214	120719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14580	-290	5	-1.95	438061920	29483	47.32	15260	15260	14580	19330	10410	14870	14858.12	2.30	-558	-10173	15696	15282	14906	14492	14116	15095	14305	24	4460	100	10700	10	1	23980595	3496	12.56	2.54	12	0.12	1161.00	5737.00	21000	20230721	-30.57	9940	20230316	46.68	21000	-30.57	20230721	9940	46.68	20230316	21000	-30.57	20230721	9940	46.68	20230316	2.85	N	089970	100	23 억		550970	N	N	1747	N	00	N
87	20231214	110651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14750	-120	5	-0.81	328309400	22006	35.32	15260	15260	14700	19330	10410	14870	14919.09	2.30	-558	-4374	15696	15282	14906	14492	14116	15095	14305	24	4460	100	10700	10	1	23980595	3537	12.70	2.57	12	0.09	1161.00	5737.00	21000	20230721	-29.76	9940	20230316	48.39	21000	-29.76	20230721	9940	48.39	20230316	21000	-29.76	20230721	9940	48.39	20230316	2.85	N	089970	100	23 억		550970	N	N	1747	N	00	N
88	20231214	100642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14990	120	2	0.81	152545970	10149	16.29	15260	15260	14910	19330	10410	14870	15030.64	2.30	-558	-2509	15696	15282	14906	14492	14116	15095	14305	24	4460	100	10700	10	1	23980595	3595	12.91	2.61	12	0.04	1161.00	5737.00	21000	20230721	-28.62	9940	20230316	50.80	21000	-28.62	20230721	9940	50.80	20230316	21000	-28.62	20230721	9940	50.80	20230316	2.85	N	089970	100	23 억		550970	N	N	1747	N	00	N
89	20231214	090622	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14920	50	2	0.34	25293200	1682	2.70	15260	15260	14920	19330	10410	14870	15037.57	2.30	-558	-765	15696	15282	14906	14492	14116	15095	14305	24	4460	100	10700	10	1	23980595	3578	12.85	2.60	12	0.01	1161.00	5737.00	21000	20230721	-28.95	9940	20230316	50.10	21000	-28.95	20230721	9940	50.10	20230316	21000	-28.95	20230721	9940	50.10	20230316	2.85	N	089970	100	23 억		550970	N	N	1747	N	00	N
90	20231213	160647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14870	0	3	0.00	930024260	62248	133.24	15000	15320	14530	19330	10410	14870	14940.63	2.21	0	19390	15390	15130	15000	14740	14610	15065	14675	24	4460	100	10700	10	1	23980595	3566	12.81	2.59	12	0.26	1161.00	5737.00	21000	20230721	-29.19	9940	20230316	49.60	21000	-29.19	20230721	9940	49.60	20230316	21000	-29.19	20230721	9940	49.60	20230316	2.83	N	089970	100	23 억		530228	N	N	1747	N	00	N
91	20231213	150702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15020	150	2	1.01	797966630	53409	114.32	15000	15320	14530	19330	10410	14870	14940.68	2.21	0	17453	15390	15130	15000	14740	14610	15065	14675	24	4460	100	10700	10	1	23980595	3602	12.94	2.62	12	0.22	1161.00	5737.00	21000	20230721	-28.48	9940	20230316	51.11	21000	-28.48	20230721	9940	51.11	20230316	21000	-28.48	20230721	9940	51.11	20230316	2.83	N	089970	100	23 억		530228	N	N	96	N	00	N
92	20231213	140700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14940	70	2	0.47	515607170	34522	73.90	15000	15320	14530	19330	10410	14870	14935.61	2.21	0	11302	15390	15130	15000	14740	14610	15065	14675	24	4460	100	10700	10	1	23980595	3583	12.87	2.60	12	0.14	1161.00	5737.00	21000	20230721	-28.86	9940	20230316	50.30	21000	-28.86	20230721	9940	50.30	20230316	21000	-28.86	20230721	9940	50.30	20230316	2.83	N	089970	100	23 억		530228	N	N	96	N	00	N
93	20231213	130702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14920	50	2	0.34	420374450	28140	60.24	15000	15320	14530	19330	10410	14870	14938.68	2.21	0	9761	15390	15130	15000	14740	14610	15065	14675	24	4460	100	10700	10	1	23980595	3578	12.85	2.60	12	0.12	1161.00	5737.00	21000	20230721	-28.95	9940	20230316	50.10	21000	-28.95	20230721	9940	50.10	20230316	21000	-28.95	20230721	9940	50.10	20230316	2.83	N	089970	100	23 억		530228	N	N	96	N	00	N
94	20231213	120659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14980	110	2	0.74	295170590	19816	42.42	15000	15320	14530	19330	10410	14870	14895.57	2.21	0	7981	15390	15130	15000	14740	14610	15065	14675	24	4460	100	10700	10	1	23980595	3592	12.90	2.61	12	0.08	1161.00	5737.00	21000	20230721	-28.67	9940	20230316	50.70	21000	-28.67	20230721	9940	50.70	20230316	21000	-28.67	20230721	9940	50.70	20230316	2.83	N	089970	100	23 억		530228	N	N	96	N	00	N
95	20231213	110701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14880	10	2	0.07	285463380	19166	41.03	15000	15320	14530	19330	10410	14870	14894.26	2.21	0	8001	15390	15130	15000	14740	14610	15065	14675	24	4460	100	10700	10	1	23980595	3568	12.82	2.59	12	0.08	1161.00	5737.00	21000	20230721	-29.14	9940	20230316	49.70	21000	-29.14	20230721	9940	49.70	20230316	21000	-29.14	20230721	9940	49.70	20230316	2.83	N	089970	100	23 억		530228	N	N	96	N	00	N
96	20231213	100704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14800	-70	5	-0.47	273555030	18363	39.31	15000	15320	14530	19330	10410	14870	14897.08	2.21	0	7728	15390	15130	15000	14740	14610	15065	14675	24	4460	100	10700	10	1	23980595	3549	12.75	2.58	12	0.08	1161.00	5737.00	21000	20230721	-29.52	9940	20230316	48.89	21000	-29.52	20230721	9940	48.89	20230316	21000	-29.52	20230721	9940	48.89	20230316	2.83	N	089970	100	23 억		530228	N	N	96	N	00	N
97	20231213	090656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14750	-120	5	-0.81	28389620	1881	4.03	15000	15290	14750	19330	10410	14870	15092.83	2.21	0	-343	15390	15130	15000	14740	14610	15065	14675	24	4460	100	10700	10	1	23980595	3537	12.70	2.57	12	0.01	1161.00	5737.00	21000	20230721	-29.76	9940	20230316	48.39	21000	-29.76	20230721	9940	48.39	20230316	21000	-29.76	20230721	9940	48.39	20230316	2.83	N	089970	100	23 억		530228	N	N	96	N	00	N
98	20231212	160633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14870	-180	5	-1.20	705711350	46717	119.28	15150	15260	14870	19560	10540	15050	15106.20	2.21	0	-4056	15563	15306	14883	14626	14203	15435	14755	24	4510	100	10830	10	1	23980595	3566	12.81	2.59	12	0.19	1161.00	5737.00	21000	20230721	-29.19	9940	20230316	49.60	21000	-29.19	20230721	9940	49.60	20230316	21000	-29.19	20230721	9940	49.60	20230316	2.83	N	089970	100	23 억		528952	N	N	96	N	00	N
99	20231212	150638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14960	-90	5	-0.60	676852830	44780	114.33	15150	15260	14960	19560	10540	15050	15115.07	2.21	0	-3588	15563	15306	14883	14626	14203	15435	14755	24	4510	100	10830	10	1	23980595	3587	12.89	2.61	12	0.19	1161.00	5737.00	21000	20230721	-28.76	9940	20230316	50.50	21000	-28.76	20230721	9940	50.50	20230316	21000	-28.76	20230721	9940	50.50	20230316	2.83	N	089970	100	23 억		528952	N	N	0	N	00	N
100	20231212	140606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15030	-20	5	-0.13	517855460	34202	87.32	15150	15260	15000	19560	10540	15050	15141.09	2.21	0	-2053	15563	15306	14883	14626	14203	15435	14755	24	4510	100	10830	10	1	23980595	3604	12.95	2.62	12	0.14	1161.00	5737.00	21000	20230721	-28.43	9940	20230316	51.21	21000	-28.43	20230721	9940	51.21	20230316	21000	-28.43	20230721	9940	51.21	20230316	2.83	N	089970	100	23 억		528952	N	N	0	N	00	N
101	20231212	130605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15150	100	2	0.66	411912820	27183	69.40	15150	15260	15000	19560	10540	15050	15153.32	2.21	0	698	15563	15306	14883	14626	14203	15435	14755	24	4510	100	10830	10	1	23980595	3633	13.05	2.64	12	0.11	1161.00	5737.00	21000	20230721	-27.86	9940	20230316	52.41	21000	-27.86	20230721	9940	52.41	20230316	21000	-27.86	20230721	9940	52.41	20230316	2.83	N	089970	100	23 억		528952	N	N	0	N	00	N
102	20231212	120601	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15150	100	2	0.66	314079470	20715	52.89	15150	15260	15000	19560	10540	15050	15161.93	2.21	0	1726	15563	15306	14883	14626	14203	15435	14755	24	4510	100	10830	10	1	23980595	3633	13.05	2.64	12	0.09	1161.00	5737.00	21000	20230721	-27.86	9940	20230316	52.41	21000	-27.86	20230721	9940	52.41	20230316	21000	-27.86	20230721	9940	52.41	20230316	2.83	N	089970	100	23 억		528952	N	N	0	N	00	N
103	20231212	110611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15230	180	2	1.20	258158320	17041	43.51	15150	15260	15000	19560	10540	15050	15149.25	2.21	0	275	15563	15306	14883	14626	14203	15435	14755	24	4510	100	10830	10	1	23980595	3652	13.12	2.65	12	0.07	1161.00	5737.00	21000	20230721	-27.48	9940	20230316	53.22	21000	-27.48	20230721	9940	53.22	20230316	21000	-27.48	20230721	9940	53.22	20230316	2.83	N	089970	100	23 억		528952	N	N	0	N	00	N
104	20231212	100634	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15080	30	2	0.20	176085300	11642	29.72	15150	15260	15000	19560	10540	15050	15125.00	2.21	0	-49	15563	15306	14883	14626	14203	15435	14755	24	4510	100	10830	10	1	23980595	3616	12.99	2.63	12	0.05	1161.00	5737.00	21000	20230721	-28.19	9940	20230316	51.71	21000	-28.19	20230721	9940	51.71	20230316	21000	-28.19	20230721	9940	51.71	20230316	2.83	N	089970	100	23 억		528952	N	N	0	N	00	N
105	20231212	090633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15060	10	2	0.07	42646230	2826	7.22	15150	15150	15000	19560	10540	15050	15090.67	2.21	0	-84	15563	15306	14883	14626	14203	15435	14755	24	4510	100	10830	10	1	23980595	3611	12.97	2.63	12	0.01	1161.00	5737.00	21000	20230721	-28.29	9940	20230316	51.51	21000	-28.29	20230721	9940	51.51	20230316	21000	-28.29	20230721	9940	51.51	20230316	2.83	N	089970	100	23 억		528952	N	N	0	N	00	N
106	20231211	160635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15050	290	2	1.96	577950760	38931	107.35	14940	15140	14460	19180	10340	14760	14845.25	2.29	3013	-16232	15120	14940	14620	14440	14120	15030	14530	24	4420	100	10620	10	1	23980595	3609	12.96	2.62	12	0.16	1161.00	5737.00	21000	20230721	-28.33	9940	20230316	51.41	21000	-28.33	20230721	9940	51.41	20230316	21000	-28.33	20230721	9940	51.41	20230316	2.89	N	089970	100	23 억		548161	N	N	0	N	00	N
107	20231211	150632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14980	220	2	1.49	520280100	35093	96.76	14940	15140	14460	19180	10340	14760	14825.75	2.29	3013	-13922	15120	14940	14620	14440	14120	15030	14530	24	4420	100	10620	10	1	23980595	3592	12.90	2.61	12	0.15	1161.00	5737.00	21000	20230721	-28.67	9940	20230316	50.70	21000	-28.67	20230721	9940	50.70	20230316	21000	-28.67	20230721	9940	50.70	20230316	2.89	N	089970	100	23 억		548161	N	N	0	N	00	N
108	20231211	140632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14940	180	2	1.22	332147400	22561	62.21	14940	15000	14460	19180	10340	14760	14722.19	2.29	3013	-9692	15120	14940	14620	14440	14120	15030	14530	24	4420	100	10620	10	1	23980595	3583	12.87	2.60	12	0.09	1161.00	5737.00	21000	20230721	-28.86	9940	20230316	50.30	21000	-28.86	20230721	9940	50.30	20230316	21000	-28.86	20230721	9940	50.30	20230316	2.89	N	089970	100	23 억		548161	N	N	0	N	00	N
109	20231211	130633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14770	10	2	0.07	210503340	14362	39.60	14940	14940	14460	19180	10340	14760	14656.97	2.29	3013	-6689	15120	14940	14620	14440	14120	15030	14530	24	4420	100	10620	10	1	23980595	3542	12.72	2.57	12	0.06	1161.00	5737.00	21000	20230721	-29.67	9940	20230316	48.59	21000	-29.67	20230721	9940	48.59	20230316	21000	-29.67	20230721	9940	48.59	20230316	2.89	N	089970	100	23 억		548161	N	N	0	N	00	N
110	20231211	120633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14670	-90	5	-0.61	179663860	12268	33.83	14940	14940	14460	19180	10340	14760	14644.92	2.29	3013	-6514	15120	14940	14620	14440	14120	15030	14530	24	4420	100	10620	10	1	23980595	3518	12.64	2.56	12	0.05	1161.00	5737.00	21000	20230721	-30.14	9940	20230316	47.59	21000	-30.14	20230721	9940	47.59	20230316	21000	-30.14	20230721	9940	47.59	20230316	2.89	N	089970	100	23 억		548161	N	N	0	N	00	N
111	20231211	110631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14720	-40	5	-0.27	124636100	8530	23.52	14940	14940	14460	19180	10340	14760	14611.50	2.29	3013	-4147	15120	14940	14620	14440	14120	15030	14530	24	4420	100	10620	10	1	23980595	3530	12.68	2.57	12	0.04	1161.00	5737.00	21000	20230721	-29.90	9940	20230316	48.09	21000	-29.90	20230721	9940	48.09	20230316	21000	-29.90	20230721	9940	48.09	20230316	2.89	N	089970	100	23 억		548161	N	N	0	N	00	N
112	20231211	100629	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14530	-230	5	-1.56	71362860	4881	13.46	14940	14940	14490	19180	10340	14760	14620.54	2.29	3013	-2810	15120	14940	14620	14440	14120	15030	14530	24	4420	100	10620	10	1	23980595	3484	12.52	2.53	12	0.02	1161.00	5737.00	21000	20230721	-30.81	9940	20230316	46.18	21000	-30.81	20230721	9940	46.18	20230316	21000	-30.81	20230721	9940	46.18	20230316	2.89	N	089970	100	23 억		548161	N	N	0	N	00	N
113	20231211	090629	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14850	90	2	0.61	9314640	627	1.73	14940	14940	14770	19180	10340	14760	14855.89	2.29	3013	-582	15120	14940	14620	14440	14120	15030	14530	24	4420	100	10620	10	1	23980595	3561	12.79	2.59	12	0.00	1161.00	5737.00	21000	20230721	-29.29	9940	20230316	49.40	21000	-29.29	20230721	9940	49.40	20230316	21000	-29.29	20230721	9940	49.40	20230316	2.89	N	089970	100	23 억		548161	N	N	0	N	00	N
114	20231208	160623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14760	540	2	3.80	531879790	36241	46.70	14300	14800	14300	18480	9960	14220	14676.07	2.28	-1780	-6173	15066	14642	14276	13852	13486	14855	14065	24	4260	100	10230	10	1	23980595	3540	12.71	2.57	12	0.15	1161.00	5737.00	21000	20230721	-29.71	9940	20230316	48.49	21000	-29.71	20230721	9940	48.49	20230316	21000	-29.71	20230721	9940	48.49	20230316	2.85	N	089970	100	23 억		547899	N	N	1	N	00	N
115	20231208	150626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14610	390	2	2.74	454894440	30979	39.92	14300	14800	14300	18480	9960	14220	14683.96	2.28	-1780	-6059	15066	14642	14276	13852	13486	14855	14065	24	4260	100	10230	10	1	23980595	3504	12.58	2.55	12	0.13	1161.00	5737.00	21000	20230721	-30.43	9940	20230316	46.98	21000	-30.43	20230721	9940	46.98	20230316	21000	-30.43	20230721	9940	46.98	20230316	2.85	N	089970	100	23 억		547899	N	N	1	N	00	N
116	20231208	140624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14710	490	2	3.45	310245520	21124	27.22	14300	14800	14300	18480	9960	14220	14686.87	2.28	-1780	-1814	15066	14642	14276	13852	13486	14855	14065	24	4260	100	10230	10	1	23980595	3528	12.67	2.56	12	0.09	1161.00	5737.00	21000	20230721	-29.95	9940	20230316	47.99	21000	-29.95	20230721	9940	47.99	20230316	21000	-29.95	20230721	9940	47.99	20230316	2.85	N	089970	100	23 억		547899	N	N	1	N	00	N
117	20231208	130625	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14670	450	2	3.16	259220720	17656	22.75	14300	14800	14300	18480	9960	14220	14681.74	2.28	-1780	-703	15066	14642	14276	13852	13486	14855	14065	24	4260	100	10230	10	1	23980595	3518	12.64	2.56	12	0.07	1161.00	5737.00	21000	20230721	-30.14	9940	20230316	47.59	21000	-30.14	20230721	9940	47.59	20230316	21000	-30.14	20230721	9940	47.59	20230316	2.85	N	089970	100	23 억		547899	N	N	1	N	00	N
118	20231208	120621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14620	400	2	2.81	224771980	15303	19.72	14300	14800	14300	18480	9960	14220	14688.10	2.28	-1780	-296	15066	14642	14276	13852	13486	14855	14065	24	4260	100	10230	10	1	23980595	3506	12.59	2.55	12	0.06	1161.00	5737.00	21000	20230721	-30.38	9940	20230316	47.08	21000	-30.38	20230721	9940	47.08	20230316	21000	-30.38	20230721	9940	47.08	20230316	2.85	N	089970	100	23 억		547899	N	N	1	N	00	N
119	20231208	110619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14580	360	2	2.53	218539140	14876	19.17	14300	14800	14300	18480	9960	14220	14690.72	2.28	-1780	-400	15066	14642	14276	13852	13486	14855	14065	24	4260	100	10230	10	1	23980595	3496	12.56	2.54	12	0.06	1161.00	5737.00	21000	20230721	-30.57	9940	20230316	46.68	21000	-30.57	20230721	9940	46.68	20230316	21000	-30.57	20230721	9940	46.68	20230316	2.85	N	089970	100	23 억		547899	N	N	1	N	00	N
120	20231208	100627	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14710	490	2	3.45	161260310	10977	14.14	14300	14800	14300	18480	9960	14220	14690.75	2.28	-1780	1647	15066	14642	14276	13852	13486	14855	14065	24	4260	100	10230	10	1	23980595	3528	12.67	2.56	12	0.05	1161.00	5737.00	21000	20230721	-29.95	9940	20230316	47.99	21000	-29.95	20230721	9940	47.99	20230316	21000	-29.95	20230721	9940	47.99	20230316	2.85	N	089970	100	23 억		547899	N	N	1	N	00	N
121	20231208	090618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14610	390	2	2.74	12843650	879	1.13	14300	14710	14300	18480	9960	14220	14611.66	2.28	-1780	-131	15066	14642	14276	13852	13486	14855	14065	24	4260	100	10230	10	1	23980595	3504	12.58	2.55	12	0.00	1161.00	5737.00	21000	20230721	-30.43	9940	20230316	46.98	21000	-30.43	20230721	9940	46.98	20230316	21000	-30.43	20230721	9940	46.98	20230316	2.85	N	089970	100	23 억		547899	N	N	1	N	00	N
122	20231207	160621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14220	-140	5	-0.97	1102072880	77600	78.22	14010	14700	13910	18660	10060	14360	14201.90	2.26	-1780	-2529	15040	14700	14510	14170	13980	14605	14075	24	4300	100	10330	10	1	23980595	3410	12.25	2.48	12	0.32	1161.00	5737.00	21000	20230721	-32.29	9940	20230316	43.06	21000	-32.29	20230721	9940	43.06	20230316	21000	-32.29	20230721	9940	43.06	20230316	2.91	N	089970	100	23 억		541761	N	N	1	N	00	N
123	20231207	150622	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14380	20	2	0.14	1043293160	73487	74.08	14010	14700	13910	18660	10060	14360	14196.90	2.26	-1780	-2025	15040	14700	14510	14170	13980	14605	14075	24	4300	100	10330	10	1	23980595	3448	12.39	2.51	12	0.31	1161.00	5737.00	21000	20230721	-31.52	9940	20230316	44.67	21000	-31.52	20230721	9940	44.67	20230316	21000	-31.52	20230721	9940	44.67	20230316	2.91	N	089970	100	23 억		541761	N	N	0	N	00	N
124	20231207	140618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14330	-30	5	-0.21	934165730	65890	66.42	14010	14700	13910	18660	10060	14360	14177.57	2.26	-1780	2178	15040	14700	14510	14170	13980	14605	14075	24	4300	100	10330	10	1	23980595	3436	12.34	2.50	12	0.27	1161.00	5737.00	21000	20230721	-31.76	9940	20230316	44.16	21000	-31.76	20230721	9940	44.16	20230316	21000	-31.76	20230721	9940	44.16	20230316	2.91	N	089970	100	23 억		541761	N	N	0	N	00	N
125	20231207	130619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14140	-220	5	-1.53	783042480	55362	55.81	14010	14700	13910	18660	10060	14360	14143.92	2.26	-1780	4184	15040	14700	14510	14170	13980	14605	14075	24	4300	100	10330	10	1	23980595	3391	12.18	2.46	12	0.23	1161.00	5737.00	21000	20230721	-32.67	9940	20230316	42.25	21000	-32.67	20230721	9940	42.25	20230316	21000	-32.67	20230721	9940	42.25	20230316	2.91	N	089970	100	23 억		541761	N	N	0	N	00	N
126	20231207	120621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13930	-430	5	-2.99	643108290	45353	45.72	14010	14700	13930	18660	10060	14360	14179.93	2.26	-1780	-350	15040	14700	14510	14170	13980	14605	14075	24	4300	100	10330	10	1	23980595	3340	12.00	2.43	12	0.19	1161.00	5737.00	21000	20230721	-33.67	9940	20230316	40.14	21000	-33.67	20230721	9940	40.14	20230316	21000	-33.67	20230721	9940	40.14	20230316	2.91	N	089970	100	23 억		541761	N	N	0	N	00	N
127	20231207	110617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14100	-260	5	-1.81	426520560	29894	30.13	14010	14700	14000	18660	10060	14360	14267.67	2.26	-1780	2019	15040	14700	14510	14170	13980	14605	14075	24	4300	100	10330	10	1	23980595	3381	12.14	2.46	12	0.12	1161.00	5737.00	21000	20230721	-32.86	9940	20230316	41.85	21000	-32.86	20230721	9940	41.85	20230316	21000	-32.86	20230721	9940	41.85	20230316	2.91	N	089970	100	23 억		541761	N	N	0	N	00	N
128	20231207	100615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14360	0	3	0.00	272216220	18959	19.11	14010	14700	14000	18660	10060	14360	14358.15	2.26	-1780	1021	15040	14700	14510	14170	13980	14605	14075	24	4300	100	10330	10	1	23980595	3444	12.37	2.50	12	0.08	1161.00	5737.00	21000	20230721	-31.62	9940	20230316	44.47	21000	-31.62	20230721	9940	44.47	20230316	21000	-31.62	20230721	9940	44.47	20230316	2.91	N	089970	100	23 억		541761	N	N	0	N	00	N
129	20231207	090622	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14050	-310	5	-2.16	73472070	5125	5.17	14010	14700	14000	18660	10060	14360	14335.86	2.26	-1780	-774	15040	14700	14510	14170	13980	14605	14075	24	4300	100	10330	10	1	23980595	3369	12.10	2.45	12	0.02	1161.00	5737.00	21000	20230721	-33.10	9940	20230316	41.35	21000	-33.10	20230721	9940	41.35	20230316	21000	-33.10	20230721	9940	41.35	20230316	2.91	N	089970	100	23 억		541761	N	N	0	N	00	N
130	20231206	160611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14360	-420	5	-2.84	1437262800	98944	108.32	14800	14850	14320	19210	10350	14780	14526.07	2.20	-890	15168	15973	15376	15003	14406	14033	15190	14220	24	4430	100	10640	10	1	23980595	3444	12.37	2.50	12	0.41	1161.00	5737.00	21000	20230721	-31.62	9940	20230316	44.47	21000	-31.62	20230721	9940	44.47	20230316	21000	-31.62	20230721	9940	44.47	20230316	2.81	N	089970	100	23 억		527351	N	N	0	N	00	N
131	20231206	150621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14430	-350	5	-2.37	1315368030	90481	99.06	14800	14850	14340	19210	10350	14780	14537.51	2.20	-890	15435	15973	15376	15003	14406	14033	15190	14220	24	4430	100	10640	10	1	23980595	3460	12.43	2.52	12	0.38	1161.00	5737.00	21000	20230721	-31.29	9940	20230316	45.17	21000	-31.29	20230721	9940	45.17	20230316	21000	-31.29	20230721	9940	45.17	20230316	2.81	N	089970	100	23 억		527351	N	N	0	N	00	N
132	20231206	140620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14420	-360	5	-2.44	1065012560	73123	80.05	14800	14850	14340	19210	10350	14780	14564.67	2.20	-890	8999	15973	15376	15003	14406	14033	15190	14220	24	4430	100	10640	10	1	23980595	3458	12.42	2.51	12	0.30	1161.00	5737.00	21000	20230721	-31.33	9940	20230316	45.07	21000	-31.33	20230721	9940	45.07	20230316	21000	-31.33	20230721	9940	45.07	20230316	2.81	N	089970	100	23 억		527351	N	N	0	N	00	N
133	20231206	130614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14500	-280	5	-1.89	894267940	61338	67.15	14800	14850	14340	19210	10350	14780	14579.35	2.20	-890	2788	15973	15376	15003	14406	14033	15190	14220	24	4430	100	10640	10	1	23980595	3477	12.49	2.53	12	0.26	1161.00	5737.00	21000	20230721	-30.95	9940	20230316	45.88	21000	-30.95	20230721	9940	45.88	20230316	21000	-30.95	20230721	9940	45.88	20230316	2.81	N	089970	100	23 억		527351	N	N	0	N	00	N
134	20231206	120610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14510	-270	5	-1.83	649591500	44424	48.64	14800	14850	14500	19210	10350	14780	14622.54	2.20	-890	1079	15973	15376	15003	14406	14033	15190	14220	24	4430	100	10640	10	1	23980595	3480	12.50	2.53	12	0.19	1161.00	5737.00	21000	20230721	-30.90	9940	20230316	45.98	21000	-30.90	20230721	9940	45.98	20230316	21000	-30.90	20230721	9940	45.98	20230316	2.81	N	089970	100	23 억		527351	N	N	0	N	00	N
135	20231206	110621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14600	-180	5	-1.22	442511670	30179	33.04	14800	14850	14590	19210	10350	14780	14662.90	2.20	-890	-4487	15973	15376	15003	14406	14033	15190	14220	24	4430	100	10640	10	1	23980595	3501	12.58	2.54	12	0.13	1161.00	5737.00	21000	20230721	-30.48	9940	20230316	46.88	21000	-30.48	20230721	9940	46.88	20230316	21000	-30.48	20230721	9940	46.88	20230316	2.81	N	089970	100	23 억		527351	N	N	0	N	00	N
136	20231206	100613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14660	-120	5	-0.81	241981500	16466	18.03	14800	14850	14610	19210	10350	14780	14695.83	2.20	-890	-6879	15973	15376	15003	14406	14033	15190	14220	24	4430	100	10640	10	1	23980595	3516	12.63	2.56	12	0.07	1161.00	5737.00	21000	20230721	-30.19	9940	20230316	47.48	21000	-30.19	20230721	9940	47.48	20230316	21000	-30.19	20230721	9940	47.48	20230316	2.81	N	089970	100	23 억		527351	N	N	0	N	00	N
137	20231206	090615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14730	-50	5	-0.34	4568170	310	0.34	14800	14800	14720	19210	10350	14780	14736.03	2.20	-890	80	15973	15376	15003	14406	14033	15190	14220	24	4430	100	10640	10	1	23980595	3532	12.69	2.57	12	0.00	1161.00	5737.00	21000	20230721	-29.86	9940	20230316	48.19	21000	-29.86	20230721	9940	48.19	20230316	21000	-29.86	20230721	9940	48.19	20230316	2.81	N	089970	100	23 억		527351	N	N	0	N	00	N
138	20231205	160619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14780	-330	5	-2.18	1364628090	90881	75.65	15200	15600	14630	19640	10580	15110	15015.57	2.18	-3140	-7574	16276	15692	15346	14762	14416	15520	14590	24	4530	100	10870	10	1	23980595	3544	12.73	2.58	12	0.38	1161.00	5737.00	21000	20230721	-29.62	9940	20230316	48.69	21000	-29.62	20230721	9940	48.69	20230316	21000	-29.62	20230721	9940	48.69	20230316	2.76	N	089970	100	23 억		523153	N	N	0	N	00	N
139	20231205	150616	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14700	-410	5	-2.71	1308652800	87094	72.50	15200	15600	14630	19640	10580	15110	15025.72	2.18	-3140	-7180	16276	15692	15346	14762	14416	15520	14590	24	4530	100	10870	10	1	23980595	3525	12.66	2.56	12	0.36	1161.00	5737.00	21000	20230721	-30.00	9940	20230316	47.89	21000	-30.00	20230721	9940	47.89	20230316	21000	-30.00	20230721	9940	47.89	20230316	2.76	N	089970	100	23 억		523153	N	N	0	N	00	N
140	20231205	140617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14890	-220	5	-1.46	925936380	61167	50.92	15200	15600	14830	19640	10580	15110	15137.86	2.18	-3140	-6964	16276	15692	15346	14762	14416	15520	14590	24	4530	100	10870	10	1	23980595	3571	12.83	2.60	12	0.26	1161.00	5737.00	21000	20230721	-29.10	9940	20230316	49.80	21000	-29.10	20230721	9940	49.80	20230316	21000	-29.10	20230721	9940	49.80	20230316	2.76	N	089970	100	23 억		523153	N	N	0	N	00	N
141	20231205	130615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15050	-60	5	-0.40	669130040	43985	36.61	15200	15600	15000	19640	10580	15110	15212.76	2.18	-3140	-2153	16276	15692	15346	14762	14416	15520	14590	24	4530	100	10870	10	1	23980595	3609	12.96	2.62	12	0.18	1161.00	5737.00	21000	20230721	-28.33	9940	20230316	51.41	21000	-28.33	20230721	9940	51.41	20230316	21000	-28.33	20230721	9940	51.41	20230316	2.76	N	089970	100	23 억		523153	N	N	0	N	00	N
142	20231205	120610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15110	0	3	0.00	592616220	38906	32.39	15200	15600	15000	19640	10580	15110	15232.09	2.18	-3140	70	16276	15692	15346	14762	14416	15520	14590	24	4530	100	10870	10	1	23980595	3623	13.01	2.63	12	0.16	1161.00	5737.00	21000	20230721	-28.05	9940	20230316	52.01	21000	-28.05	20230721	9940	52.01	20230316	21000	-28.05	20230721	9940	52.01	20230316	2.76	N	089970	100	23 억		523153	N	N	0	N	00	N
143	20231205	110611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15100	-10	5	-0.07	468117760	30636	25.50	15200	15600	15060	19640	10580	15110	15280.16	2.18	-3140	3429	16276	15692	15346	14762	14416	15520	14590	24	4530	100	10870	10	1	23980595	3621	13.01	2.63	12	0.13	1161.00	5737.00	21000	20230721	-28.10	9940	20230316	51.91	21000	-28.10	20230721	9940	51.91	20230316	21000	-28.10	20230721	9940	51.91	20230316	2.76	N	089970	100	23 억		523153	N	N	0	N	00	N
144	20231205	100613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15170	60	2	0.40	352492330	23001	19.15	15200	15600	15140	19640	10580	15110	15325.37	2.18	-3140	7624	16276	15692	15346	14762	14416	15520	14590	24	4530	100	10870	10	1	23980595	3638	13.07	2.64	12	0.10	1161.00	5737.00	21000	20230721	-27.76	9940	20230316	52.62	21000	-27.76	20230721	9940	52.62	20230316	21000	-27.76	20230721	9940	52.62	20230316	2.76	N	089970	100	23 억		523153	N	N	0	N	00	N
145	20231205	090611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15180	70	2	0.46	12968770	851	0.71	15200	15280	15150	19640	10580	15110	15244.18	2.18	-3140	-126	16276	15692	15346	14762	14416	15520	14590	24	4530	100	10870	10	1	23980595	3640	13.07	2.65	12	0.00	1161.00	5737.00	21000	20230721	-27.71	9940	20230316	52.72	21000	-27.71	20230721	9940	52.72	20230316	21000	-27.71	20230721	9940	52.72	20230316	2.76	N	089970	100	23 억		523153	N	N	0	N	00	N
146	20231204	160610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15110	-820	5	-5.15	1849724950	120025	63.49	15930	15930	15000	20700	11160	15930	15412.60	2.25	-1988	-4872	16930	16430	15920	15420	14910	16680	15670	24	4770	100	11460	10	1	23980595	3623	13.01	2.63	12	0.50	1161.00	5737.00	21000	20230721	-28.05	9940	20230316	52.01	21000	-28.05	20230721	9940	52.01	20230316	21000	-28.05	20230721	9940	52.01	20230316	2.65	N	089970	100	23 억		538897	N	N	105	N	00	N
147	20231204	150612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15120	-810	5	-5.08	1789654620	116053	61.38	15930	15930	15000	20700	11160	15930	15420.88	2.25	-1988	-3944	16930	16430	15920	15420	14910	16680	15670	24	4770	100	11460	10	1	23980595	3626	13.02	2.64	12	0.48	1161.00	5737.00	21000	20230721	-28.00	9940	20230316	52.11	21000	-28.00	20230721	9940	52.11	20230316	21000	-28.00	20230721	9940	52.11	20230316	2.65	N	089970	100	23 억		538897	N	N	105	N	00	N
148	20231204	140608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15130	-800	5	-5.02	1319203180	84813	44.86	15930	15930	15120	20700	11160	15930	15554.12	2.25	-1988	-6804	16930	16430	15920	15420	14910	16680	15670	24	4770	100	11460	10	1	23980595	3628	13.03	2.64	12	0.35	1161.00	5737.00	21000	20230721	-27.95	9940	20230316	52.21	21000	-27.95	20230721	9940	52.21	20230316	21000	-27.95	20230721	9940	52.21	20230316	2.65	N	089970	100	23 억		538897	N	N	105	N	00	N
149	20231204	130606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15310	-620	5	-3.89	1004454430	64122	33.92	15930	15930	15290	20700	11160	15930	15664.62	2.25	-1988	968	16930	16430	15920	15420	14910	16680	15670	24	4770	100	11460	10	1	23980595	3671	13.19	2.67	12	0.27	1161.00	5737.00	21000	20230721	-27.10	9940	20230316	54.02	21000	-27.10	20230721	9940	54.02	20230316	21000	-27.10	20230721	9940	54.02	20230316	2.65	N	089970	100	23 억		538897	N	N	105	N	00	N
150	20231204	120606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15410	-520	5	-3.26	881840390	56123	29.69	15930	15930	15410	20700	11160	15930	15712.52	2.25	-1988	740	16930	16430	15920	15420	14910	16680	15670	24	4770	100	11460	10	1	23980595	3695	13.27	2.69	12	0.23	1161.00	5737.00	21000	20230721	-26.62	9940	20230316	55.03	21000	-26.62	20230721	9940	55.03	20230316	21000	-26.62	20230721	9940	55.03	20230316	2.65	N	089970	100	23 억		538897	N	N	105	N	00	N
151	20231204	110609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15760	-170	5	-1.07	665515440	42241	22.34	15930	15930	15650	20700	11160	15930	15755.08	2.25	-1988	6028	16930	16430	15920	15420	14910	16680	15670	24	4770	100	11460	10	1	23980595	3779	13.57	2.75	12	0.18	1161.00	5737.00	21000	20230721	-24.95	9940	20230316	58.55	21000	-24.95	20230721	9940	58.55	20230316	21000	-24.95	20230721	9940	58.55	20230316	2.65	N	089970	100	23 억		538897	N	N	105	N	00	N
152	20231204	100608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15800	-130	5	-0.82	437833670	27783	14.70	15930	15930	15650	20700	11160	15930	15758.86	2.25	-1988	1410	16930	16430	15920	15420	14910	16680	15670	24	4770	100	11460	10	1	23980595	3789	13.61	2.75	12	0.12	1161.00	5737.00	21000	20230721	-24.76	9940	20230316	58.95	21000	-24.76	20230721	9940	58.95	20230316	21000	-24.76	20230721	9940	58.95	20230316	2.65	N	089970	100	23 억		538897	N	N	105	N	00	N
153	20231204	090608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15800	-130	5	-0.82	120861050	7649	4.05	15930	15930	15680	20700	11160	15930	15800.39	2.25	-1988	1526	16930	16430	15920	15420	14910	16680	15670	24	4770	100	11460	10	1	23980595	3789	13.61	2.75	12	0.03	1161.00	5737.00	21000	20230721	-24.76	9940	20230316	58.95	21000	-24.76	20230721	9940	58.95	20230316	21000	-24.76	20230721	9940	58.95	20230316	2.65	N	089970	100	23 억		538897	N	N	105	N	00	N
154	20231201	160608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15930	380	2	2.44	3027881080	188938	183.89	15580	16420	15410	20200	10890	15550	16025.79	2.20	0	11012	15970	15760	15490	15280	15010	15865	15385	24	4650	100	11190	10	1	23980595	3820	13.72	2.78	12	0.79	1161.00	5737.00	21000	20230721	-24.14	9940	20230316	60.26	21000	-24.14	20230721	9940	60.26	20230316	21000	-24.14	20230721	9940	60.26	20230316	2.62	N	089970	100	23 억		527503	N	N	105	N	00	N
155	20231201	150606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15940	390	2	2.51	2960582630	184718	179.78	15580	16420	15410	20200	10890	15550	16027.58	2.20	0	12559	15970	15760	15490	15280	15010	15865	15385	24	4650	100	11190	10	1	23980595	3823	13.73	2.78	12	0.77	1161.00	5737.00	21000	20230721	-24.10	9940	20230316	60.36	21000	-24.10	20230721	9940	60.36	20230316	21000	-24.10	20230721	9940	60.36	20230316	2.62	N	089970	100	23 억		527503	N	N	0	N	00	N
156	20231201	140607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15960	410	2	2.64	2840149150	177160	172.43	15580	16420	15410	20200	10890	15550	16031.55	2.20	0	14061	15970	15760	15490	15280	15010	15865	15385	24	4650	100	11190	10	1	23980595	3827	13.75	2.78	12	0.74	1161.00	5737.00	21000	20230721	-24.00	9940	20230316	60.56	21000	-24.00	20230721	9940	60.56	20230316	21000	-24.00	20230721	9940	60.56	20230316	2.62	N	089970	100	23 억		527503	N	N	0	N	00	N
157	20231201	130606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16000	450	2	2.89	2671630310	166625	162.17	15580	16420	15410	20200	10890	15550	16033.79	2.20	0	13022	15970	15760	15490	15280	15010	15865	15385	24	4650	100	11190	10	1	23980595	3837	13.78	2.79	12	0.69	1161.00	5737.00	21000	20230721	-23.81	9940	20230316	60.97	21000	-23.81	20230721	9940	60.97	20230316	21000	-23.81	20230721	9940	60.97	20230316	2.62	N	089970	100	23 억		527503	N	N	0	N	00	N
158	20231201	120612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16000	450	2	2.89	2430385390	151528	147.48	15580	16420	15410	20200	10890	15550	16039.18	2.20	0	10904	15970	15760	15490	15280	15010	15865	15385	24	4650	100	11190	10	1	23980595	3837	13.78	2.79	12	0.63	1161.00	5737.00	21000	20230721	-23.81	9940	20230316	60.97	21000	-23.81	20230721	9940	60.97	20230316	21000	-23.81	20230721	9940	60.97	20230316	2.62	N	089970	100	23 억		527503	N	N	0	N	00	N
159	20231201	110608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16090	540	2	3.47	2062241020	128576	125.14	15580	16420	15410	20200	10890	15550	16039.08	2.20	0	11067	15970	15760	15490	15280	15010	15865	15385	24	4650	100	11190	10	1	23980595	3858	13.86	2.80	12	0.54	1161.00	5737.00	21000	20230721	-23.38	9940	20230316	61.87	21000	-23.38	20230721	9940	61.87	20230316	21000	-23.38	20230721	9940	61.87	20230316	2.62	N	089970	100	23 억		527503	N	N	0	N	00	N
160	20231201	100612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15690	140	2	0.90	624952740	39830	38.77	15580	15900	15410	20200	10890	15550	15690.50	2.20	0	3329	15970	15760	15490	15280	15010	15865	15385	24	4650	100	11190	10	1	23980595	3763	13.51	2.73	12	0.17	1161.00	5737.00	21000	20230721	-25.29	9940	20230316	57.85	21000	-25.29	20230721	9940	57.85	20230316	21000	-25.29	20230721	9940	57.85	20230316	2.62	N	089970	100	23 억		527503	N	N	0	N	00	N
161	20231201	090605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15580	30	2	0.19	68123510	4361	4.24	15580	15680	15580	20200	10890	15550	15621.08	2.20	0	-39	15970	15760	15490	15280	15010	15865	15385	24	4650	100	11190	10	1	23980595	3736	13.42	2.72	12	0.02	1161.00	5737.00	21000	20230721	-25.81	9940	20230316	56.74	21000	-25.81	20230721	9940	56.74	20230316	21000	-25.81	20230721	9940	56.74	20230316	2.62	N	089970	100	23 억		527503	N	N	0	N	00	N