KissMeData/323280/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	-15	5	-0.38	5487774435	1430309	80.53	3905	3945	3605	5100	2750	3925	3834.30	3.21	61491	62933	4121	4022	3961	3862	3801	3992	3832	25	1175	100	2430	5	1	25237230	987	-217.22	3.00	12	5.67	-18.00	1305.00	4925	20231213	-20.61	1500	20230103	160.67	4925	-20.61	20231213	1500	160.67	20230103	4925	-20.61	20231213	1500	160.67	20230103	4.86	N	323280	100	25 억	809991	N	N	N	00	N
3	20231229	151240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	-15	5	-0.38	5487774435	1430309	80.53	3905	3945	3605	5100	2750	3925	3834.30	3.21	61491	62933	4121	4022	3961	3862	3801	3992	3832	25	1175	100	2430	5	1	25237230	987	-217.22	3.00	12	5.67	-18.00	1305.00	4925	20231213	-20.61	1500	20230103	160.67	4925	-20.61	20231213	1500	160.67	20230103	4925	-20.61	20231213	1500	160.67	20230103	4.86	N	323280	100	25 억	809991	N	N	N	00	N
4	20231229	141238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	-15	5	-0.38	5487774435	1430309	80.53	3905	3945	3605	5100	2750	3925	3834.30	3.21	61491	62933	4121	4022	3961	3862	3801	3992	3832	25	1175	100	2430	5	1	25237230	987	-217.22	3.00	12	5.67	-18.00	1305.00	4925	20231213	-20.61	1500	20230103	160.67	4925	-20.61	20231213	1500	160.67	20230103	4925	-20.61	20231213	1500	160.67	20230103	4.86	N	323280	100	25 억	809991	N	N	N	00	N
5	20231229	131240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	-15	5	-0.38	5487774435	1430309	80.53	3905	3945	3605	5100	2750	3925	3834.30	3.21	61491	62933	4121	4022	3961	3862	3801	3992	3832	25	1175	100	2430	5	1	25237230	987	-217.22	3.00	12	5.67	-18.00	1305.00	4925	20231213	-20.61	1500	20230103	160.67	4925	-20.61	20231213	1500	160.67	20230103	4925	-20.61	20231213	1500	160.67	20230103	4.86	N	323280	100	25 억	809991	N	N	N	00	N
6	20231229	121243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	-15	5	-0.38	5487774435	1430309	80.53	3905	3945	3605	5100	2750	3925	3834.30	3.21	61491	62933	4121	4022	3961	3862	3801	3992	3832	25	1175	100	2430	5	1	25237230	987	-217.22	3.00	12	5.67	-18.00	1305.00	4925	20231213	-20.61	1500	20230103	160.67	4925	-20.61	20231213	1500	160.67	20230103	4925	-20.61	20231213	1500	160.67	20230103	4.86	N	323280	100	25 억	809991	N	N	N	00	N
7	20231229	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	-15	5	-0.38	5487774435	1430309	80.53	3905	3945	3605	5100	2750	3925	3834.30	3.21	61491	62933	4121	4022	3961	3862	3801	3992	3832	25	1175	100	2430	5	1	25237230	987	-217.22	3.00	12	5.67	-18.00	1305.00	4925	20231213	-20.61	1500	20230103	160.67	4925	-20.61	20231213	1500	160.67	20230103	4925	-20.61	20231213	1500	160.67	20230103	4.86	N	323280	100	25 억	809991	N	N	N	00	N
8	20231229	101158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	-15	5	-0.38	5487774435	1430309	80.53	3905	3945	3605	5100	2750	3925	3834.30	3.21	61491	62933	4121	4022	3961	3862	3801	3992	3832	25	1175	100	2430	5	1	25237230	987	-217.22	3.00	12	5.67	-18.00	1305.00	4925	20231213	-20.61	1500	20230103	160.67	4925	-20.61	20231213	1500	160.67	20230103	4925	-20.61	20231213	1500	160.67	20230103	4.86	N	323280	100	25 억	809991	N	N	N	00	N
9	20231229	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	-15	5	-0.38	5487774435	1430309	80.53	3905	3945	3605	5100	2750	3925	3834.30	3.21	61491	62933	4121	4022	3961	3862	3801	3992	3832	25	1175	100	2430	5	1	25237230	987	-217.22	3.00	12	5.67	-18.00	1305.00	4925	20231213	-20.61	1500	20230103	160.67	4925	-20.61	20231213	1500	160.67	20230103	4925	-20.61	20231213	1500	160.67	20230103	4.86	N	323280	100	25 억	809991	N	N	N	00	N
10	20231228	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	-15	5	-0.38	5368709945	1399979	78.83	3905	3945	3605	5100	2750	3925	3834.30	2.97	0	62933	4121	4022	3961	3862	3801	3992	3832	25	1175	100	2430	5	1	25237230	987	-217.22	3.00	12	5.55	-18.00	1305.00	4925	20231213	-20.61	1500	20230103	160.67	4925	-20.61	20231213	1500	160.67	20230103	4925	-20.61	20231213	1500	160.67	20230103	4.86	N	323280	100	25 억	748500	N	N	N	00	N
11	20231228	151153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3875	-50	5	-1.27	5008893770	1307165	73.60	3905	3945	3605	5100	2750	3925	3831.81	2.97	0	56320	4121	4022	3961	3862	3801	3992	3832	25	1175	100	2430	5	1	25237230	978	-215.28	2.97	12	5.18	-18.00	1305.00	4925	20231213	-21.32	1500	20230103	158.33	4925	-21.32	20231213	1500	158.33	20230103	4925	-21.32	20231213	1500	158.33	20230103	4.86	N	323280	100	25 억	748500	N	N	N	00	N
12	20231228	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	5	2	0.13	4439047750	1161507	65.40	3905	3945	3605	5100	2750	3925	3821.72	2.97	0	73799	4121	4022	3961	3862	3801	3992	3832	25	1175	100	2430	5	1	25237230	992	-218.33	3.01	12	4.60	-18.00	1305.00	4925	20231213	-20.20	1500	20230103	162.00	4925	-20.20	20231213	1500	162.00	20230103	4925	-20.20	20231213	1500	162.00	20230103	4.86	N	323280	100	25 억	748500	N	N	N	00	N
13	20231228	131143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	-15	5	-0.38	3862794825	1014722	57.13	3905	3930	3605	5100	2750	3925	3806.65	2.97	0	78269	4121	4022	3961	3862	3801	3992	3832	25	1175	100	2430	5	1	25237230	987	-217.22	3.00	12	4.02	-18.00	1305.00	4925	20231213	-20.61	1500	20230103	160.67	4925	-20.61	20231213	1500	160.67	20230103	4925	-20.61	20231213	1500	160.67	20230103	4.86	N	323280	100	25 억	748500	N	N	N	00	N
14	20231228	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3900	-25	5	-0.64	3472082135	914541	51.49	3905	3915	3605	5100	2750	3925	3796.41	2.97	0	74403	4121	4022	3961	3862	3801	3992	3832	25	1175	100	2430	5	1	25237230	984	-216.67	2.99	12	3.62	-18.00	1305.00	4925	20231213	-20.81	1500	20230103	160.00	4925	-20.81	20231213	1500	160.00	20230103	4925	-20.81	20231213	1500	160.00	20230103	4.86	N	323280	100	25 억	748500	N	N	N	00	N
15	20231228	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3835	-90	5	-2.29	3115186510	822008	46.28	3905	3915	3605	5100	2750	3925	3789.59	2.97	0	52880	4121	4022	3961	3862	3801	3992	3832	25	1175	100	2430	5	1	25237230	968	-213.06	2.94	12	3.26	-18.00	1305.00	4925	20231213	-22.13	1500	20230103	155.67	4925	-22.13	20231213	1500	155.67	20230103	4925	-22.13	20231213	1500	155.67	20230103	4.86	N	323280	100	25 억	748500	N	N	N	00	N
16	20231228	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	-120	5	-3.06	2676541200	707354	39.83	3905	3915	3605	5100	2750	3925	3783.71	2.97	0	43915	4121	4022	3961	3862	3801	3992	3832	25	1175	100	2430	5	1	25237230	960	-211.39	2.92	12	2.80	-18.00	1305.00	4925	20231213	-22.74	1500	20230103	153.67	4925	-22.74	20231213	1500	153.67	20230103	4925	-22.74	20231213	1500	153.67	20230103	4.86	N	323280	100	25 억	748500	N	N	N	00	N
17	20231228	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	-195	5	-4.97	1278182035	337721	19.02	3905	3915	3605	5100	2750	3925	3784.37	2.97	0	1438	4121	4022	3961	3862	3801	3992	3832	25	1175	100	2430	5	1	25237230	941	-207.22	2.86	12	1.34	-18.00	1305.00	4925	20231213	-24.26	1500	20230103	148.67	4925	-24.26	20231213	1500	148.67	20230103	4925	-24.26	20231213	1500	148.67	20230103	4.86	N	323280	100	25 억	748500	N	N	N	00	N
18	20231227	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3925	-40	5	-1.01	6810776615	1721301	54.03	4000	4060	3900	5150	2780	3965	3956.95	1.87	0	277297	4328	4146	3983	3801	3638	4237	3892	25	1185	100	2450	5	1	25237230	991	-218.06	3.01	12	6.82	-18.00	1305.00	4925	20231213	-20.30	1500	20230103	161.67	4925	-20.30	20231213	1500	161.67	20230103	4925	-20.30	20231213	1500	161.67	20230103	4.15	N	323280	100	25 억	472107	N	N	N	00	N
19	20231227	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3920	-45	5	-1.13	6459781810	1631880	51.22	4000	4060	3900	5150	2780	3965	3958.49	1.87	0	275619	4328	4146	3983	3801	3638	4237	3892	25	1185	100	2450	5	1	25237230	989	-217.78	3.00	12	6.47	-18.00	1305.00	4925	20231213	-20.41	1500	20230103	161.33	4925	-20.41	20231213	1500	161.33	20230103	4925	-20.41	20231213	1500	161.33	20230103	4.15	N	323280	100	25 억	472107	N	N	N	00	N
20	20231227	141143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3960	-5	5	-0.13	5657037615	1427420	44.80	4000	4060	3900	5150	2780	3965	3963.12	1.87	0	266757	4328	4146	3983	3801	3638	4237	3892	25	1185	100	2450	5	1	25237230	999	-220.00	3.03	12	5.66	-18.00	1305.00	4925	20231213	-19.59	1500	20230103	164.00	4925	-19.59	20231213	1500	164.00	20230103	4925	-19.59	20231213	1500	164.00	20230103	4.15	N	323280	100	25 억	472107	N	N	N	00	N
21	20231227	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3935	-30	5	-0.76	4852813615	1223707	38.41	4000	4060	3900	5150	2780	3965	3965.67	1.87	0	235603	4328	4146	3983	3801	3638	4237	3892	25	1185	100	2450	5	1	25237230	993	-218.61	3.02	12	4.85	-18.00	1305.00	4925	20231213	-20.10	1500	20230103	162.33	4925	-20.10	20231213	1500	162.33	20230103	4925	-20.10	20231213	1500	162.33	20230103	4.15	N	323280	100	25 억	472107	N	N	N	00	N
22	20231227	121136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3950	-15	5	-0.38	4142783770	1043397	32.75	4000	4060	3900	5150	2780	3965	3970.48	1.87	0	195833	4328	4146	3983	3801	3638	4237	3892	25	1185	100	2450	5	1	25237230	997	-219.44	3.03	12	4.13	-18.00	1305.00	4925	20231213	-19.80	1500	20230103	163.33	4925	-19.80	20231213	1500	163.33	20230103	4925	-19.80	20231213	1500	163.33	20230103	4.15	N	323280	100	25 억	472107	N	N	N	00	N
23	20231227	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3980	15	2	0.38	3517775740	885419	27.79	4000	4060	3900	5150	2780	3965	3973.01	1.87	0	159717	4328	4146	3983	3801	3638	4237	3892	25	1185	100	2450	5	1	25237230	1004	-221.11	3.05	12	3.51	-18.00	1305.00	4925	20231213	-19.19	1500	20230103	165.33	4925	-19.19	20231213	1500	165.33	20230103	4925	-19.19	20231213	1500	165.33	20230103	4.15	N	323280	100	25 억	472107	N	N	N	00	N
24	20231227	101143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3945	-20	5	-0.50	2739638795	690187	21.66	4000	4060	3900	5150	2780	3965	3969.42	1.87	0	76823	4328	4146	3983	3801	3638	4237	3892	25	1185	100	2450	5	1	25237230	996	-219.17	3.02	12	2.73	-18.00	1305.00	4925	20231213	-19.90	1500	20230103	163.00	4925	-19.90	20231213	1500	163.00	20230103	4925	-19.90	20231213	1500	163.00	20230103	4.15	N	323280	100	25 억	472107	N	N	N	00	N
25	20231227	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3995	30	2	0.76	900113750	223961	7.03	4000	4060	3975	5150	2780	3965	4019.11	1.87	0	-36058	4328	4146	3983	3801	3638	4237	3892	25	1185	100	2450	5	1	25237230	1008	-221.94	3.06	12	0.89	-18.00	1305.00	4925	20231213	-18.88	1500	20230103	166.33	4925	-18.88	20231213	1500	166.33	20230103	4925	-18.88	20231213	1500	166.33	20230103	4.15	N	323280	100	25 억	472107	N	N	N	00	N
26	20231226	161145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3965	130	2	3.39	12662980850	3150291	22.61	3840	4165	3820	4985	2685	3835	4020.08	1.16	0	177890	4881	4357	4096	3572	3311	4227	3442	25	1150	100	2370	5	1	25237230	1001	-220.28	3.04	12	12.48	-18.00	1305.00	4925	20231213	-19.49	1500	20230103	164.33	4925	-19.49	20231213	1500	164.33	20230103	4925	-19.49	20231213	1500	164.33	20230103	3.43	N	323280	100	25 억	292777	N	N	N	00	N
27	20231226	151144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3980	145	2	3.78	12169884765	3025959	21.72	3840	4165	3820	4985	2685	3835	4022.06	1.16	0	195609	4881	4357	4096	3572	3311	4227	3442	25	1150	100	2370	5	1	25237230	1004	-221.11	3.05	12	11.99	-18.00	1305.00	4925	20231213	-19.19	1500	20230103	165.33	4925	-19.19	20231213	1500	165.33	20230103	4925	-19.19	20231213	1500	165.33	20230103	3.43	N	323280	100	25 억	292777	N	N	N	00	N
28	20231226	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3990	155	2	4.04	10942422910	2719444	19.52	3840	4165	3820	4985	2685	3835	4024.03	1.16	0	260062	4881	4357	4096	3572	3311	4227	3442	25	1150	100	2370	5	1	25237230	1007	-221.67	3.06	12	10.78	-18.00	1305.00	4925	20231213	-18.98	1500	20230103	166.00	4925	-18.98	20231213	1500	166.00	20230103	4925	-18.98	20231213	1500	166.00	20230103	3.43	N	323280	100	25 억	292777	N	N	N	00	N
29	20231226	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3955	120	2	3.13	10380123730	2577987	18.51	3840	4165	3820	4985	2685	3835	4026.72	1.16	0	257074	4881	4357	4096	3572	3311	4227	3442	25	1150	100	2370	5	1	25237230	998	-219.72	3.03	12	10.22	-18.00	1305.00	4925	20231213	-19.70	1500	20230103	163.67	4925	-19.70	20231213	1500	163.67	20230103	4925	-19.70	20231213	1500	163.67	20230103	3.43	N	323280	100	25 억	292777	N	N	N	00	N
30	20231226	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3970	135	2	3.52	9785116775	2427348	17.42	3840	4165	3820	4985	2685	3835	4031.50	1.16	0	222360	4881	4357	4096	3572	3311	4227	3442	25	1150	100	2370	5	1	25237230	1002	-220.56	3.04	12	9.62	-18.00	1305.00	4925	20231213	-19.39	1500	20230103	164.67	4925	-19.39	20231213	1500	164.67	20230103	4925	-19.39	20231213	1500	164.67	20230103	3.43	N	323280	100	25 억	292777	N	N	N	00	N
31	20231226	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	185	2	4.82	9105259705	2256760	16.20	3840	4165	3820	4985	2685	3835	4034.99	1.16	0	187647	4881	4357	4096	3572	3311	4227	3442	25	1150	100	2370	5	1	25237230	1015	-223.33	3.08	12	8.94	-18.00	1305.00	4925	20231213	-18.38	1500	20230103	168.00	4925	-18.38	20231213	1500	168.00	20230103	4925	-18.38	20231213	1500	168.00	20230103	3.43	N	323280	100	25 억	292777	N	N	N	00	N
32	20231226	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	250	2	6.52	6923220035	1718372	12.33	3840	4165	3820	4985	2685	3835	4029.36	1.16	0	129077	4881	4357	4096	3572	3311	4227	3442	25	1150	100	2370	5	1	25237230	1031	-226.94	3.13	12	6.81	-18.00	1305.00	4925	20231213	-17.06	1500	20230103	172.33	4925	-17.06	20231213	1500	172.33	20230103	4925	-17.06	20231213	1500	172.33	20230103	3.43	N	323280	100	25 억	292777	N	N	N	00	N
33	20231226	091145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3905	70	2	1.83	1134409430	291361	2.09	3840	3980	3820	4985	2685	3835	3894.25	1.16	0	23091	4881	4357	4096	3572	3311	4227	3442	25	1150	100	2370	5	1	25237230	986	-216.94	2.99	12	1.15	-18.00	1305.00	4925	20231213	-20.71	1500	20230103	160.33	4925	-20.71	20231213	1500	160.33	20230103	4925	-20.71	20231213	1500	160.33	20230103	3.43	N	323280	100	25 억	292777	N	N	N	00	N
34	20231222	161126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3835	-320	5	-7.70	60131175560	13875658	650.26	4270	4620	3835	5400	2910	4155	4334.43	3.18	0	-412574	4311	4232	4076	3997	3841	4272	4037	25	1245	100	2570	5	1	25237230	968	-213.06	2.94	12	54.98	-18.00	1305.00	4925	20231213	-22.13	1500	20230103	155.67	4925	-22.13	20231213	1500	155.67	20230103	4925	-22.13	20231213	1500	155.67	20230103	3.48	N	323280	100	25 억	803379	N	N	N	00	N
35	20231222	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3920	-235	5	-5.66	58863863190	13547823	634.90	4270	4620	3900	5400	2910	4155	4344.89	3.18	0	-466488	4311	4232	4076	3997	3841	4272	4037	25	1245	100	2570	5	1	25237230	989	-217.78	3.00	12	53.68	-18.00	1305.00	4925	20231213	-20.41	1500	20230103	161.33	4925	-20.41	20231213	1500	161.33	20230103	4925	-20.41	20231213	1500	161.33	20230103	3.48	N	323280	100	25 억	803379	N	N	N	00	N
36	20231222	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4080	-75	5	-1.81	55875589955	12793910	599.56	4270	4620	4065	5400	2910	4155	4367.36	3.18	0	-488178	4311	4232	4076	3997	3841	4272	4037	25	1245	100	2570	5	1	25237230	1030	-226.67	3.13	12	50.69	-18.00	1305.00	4925	20231213	-17.16	1500	20230103	172.00	4925	-17.16	20231213	1500	172.00	20230103	4925	-17.16	20231213	1500	172.00	20230103	3.48	N	323280	100	25 억	803379	N	N	N	00	N
37	20231222	131122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4115	-40	5	-0.96	54784055745	12527570	587.08	4270	4620	4070	5400	2910	4155	4373.08	3.18	0	-477726	4311	4232	4076	3997	3841	4272	4037	25	1245	100	2570	5	1	25237230	1039	-228.61	3.15	12	49.64	-18.00	1305.00	4925	20231213	-16.45	1500	20230103	174.33	4925	-16.45	20231213	1500	174.33	20230103	4925	-16.45	20231213	1500	174.33	20230103	3.48	N	323280	100	25 억	803379	N	N	N	00	N
38	20231222	121123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4120	-35	5	-0.84	52860663445	12061038	565.22	4270	4620	4070	5400	2910	4155	4382.76	3.18	0	-387154	4311	4232	4076	3997	3841	4272	4037	25	1245	100	2570	5	1	25237230	1040	-228.89	3.16	12	47.79	-18.00	1305.00	4925	20231213	-16.35	1500	20230103	174.67	4925	-16.35	20231213	1500	174.67	20230103	4925	-16.35	20231213	1500	174.67	20230103	3.48	N	323280	100	25 억	803379	N	N	N	00	N
39	20231222	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4190	35	2	0.84	50223688090	11422238	535.28	4270	4620	4070	5400	2910	4155	4397.01	3.18	0	-314244	4311	4232	4076	3997	3841	4272	4037	25	1245	100	2570	5	1	25237230	1057	-232.78	3.21	12	45.26	-18.00	1305.00	4925	20231213	-14.92	1500	20230103	179.33	4925	-14.92	20231213	1500	179.33	20230103	4925	-14.92	20231213	1500	179.33	20230103	3.48	N	323280	100	25 억	803379	N	N	N	00	N
40	20231222	101117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4405	250	2	6.02	40287048600	9086959	425.84	4270	4620	4165	5400	2910	4155	4433.50	3.18	0	-284087	4311	4232	4076	3997	3841	4272	4037	25	1245	100	2570	5	1	25237230	1112	-244.72	3.38	12	36.01	-18.00	1305.00	4925	20231213	-10.56	1500	20230103	193.67	4925	-10.56	20231213	1500	193.67	20230103	4925	-10.56	20231213	1500	193.67	20230103	3.48	N	323280	100	25 억	803379	N	N	N	00	N
41	20231222	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4465	310	2	7.46	7639165545	1764530	82.69	4270	4470	4165	5400	2910	4155	4329.29	3.18	0	5179	4311	4232	4076	3997	3841	4272	4037	25	1245	100	2570	5	1	25237230	1127	-248.06	3.42	12	6.99	-18.00	1305.00	4925	20231213	-9.34	1500	20230103	197.67	4925	-9.34	20231213	1500	197.67	20230103	4925	-9.34	20231213	1500	197.67	20230103	3.48	N	323280	100	25 억	803379	N	N	N	00	N
42	20231221	161113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4155	65	2	1.59	8199287055	2036027	87.07	3935	4155	3920	5310	2865	4090	4026.17	3.30	0	-33059	4200	4145	4035	3980	3870	4172	4007	25	1220	100	2530	5	1	25237230	1049	-230.83	3.18	12	8.07	-18.00	1305.00	4925	20231213	-15.63	1500	20230103	177.00	4925	-15.63	20231213	1500	177.00	20230103	4925	-15.63	20231213	1500	177.00	20230103	3.55	N	323280	100	25 억	832007	N	N	N	00	N
43	20231221	151119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4105	15	2	0.37	6978451070	1740990	74.45	3935	4135	3920	5310	2865	4090	4008.31	3.30	0	-7329	4200	4145	4035	3980	3870	4172	4007	25	1220	100	2530	5	1	25237230	1036	-228.06	3.15	12	6.90	-18.00	1305.00	4925	20231213	-16.65	1500	20230103	173.67	4925	-16.65	20231213	1500	173.67	20230103	4925	-16.65	20231213	1500	173.67	20230103	3.55	N	323280	100	25 억	832007	N	N	N	00	N
44	20231221	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	-70	5	-1.71	5176178040	1299543	55.58	3935	4065	3920	5310	2865	4090	3983.05	3.30	0	5547	4200	4145	4035	3980	3870	4172	4007	25	1220	100	2530	5	1	25237230	1015	-223.33	3.08	12	5.15	-18.00	1305.00	4925	20231213	-18.38	1500	20230103	168.00	4925	-18.38	20231213	1500	168.00	20230103	4925	-18.38	20231213	1500	168.00	20230103	3.55	N	323280	100	25 억	832007	N	N	N	00	N
45	20231221	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	-70	5	-1.71	4755782845	1194496	51.08	3935	4065	3920	5310	2865	4090	3981.39	3.30	0	12068	4200	4145	4035	3980	3870	4172	4007	25	1220	100	2530	5	1	25237230	1015	-223.33	3.08	12	4.73	-18.00	1305.00	4925	20231213	-18.38	1500	20230103	168.00	4925	-18.38	20231213	1500	168.00	20230103	4925	-18.38	20231213	1500	168.00	20230103	3.55	N	323280	100	25 억	832007	N	N	N	00	N
46	20231221	121119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4015	-75	5	-1.83	4123737455	1037791	44.38	3935	4025	3920	5310	2865	4090	3973.54	3.30	0	30181	4200	4145	4035	3980	3870	4172	4007	25	1220	100	2530	5	1	25237230	1013	-223.06	3.08	12	4.11	-18.00	1305.00	4925	20231213	-18.48	1500	20230103	167.67	4925	-18.48	20231213	1500	167.67	20230103	4925	-18.48	20231213	1500	167.67	20230103	3.55	N	323280	100	25 억	832007	N	N	N	00	N
47	20231221	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3965	-125	5	-3.06	3587916415	903744	38.65	3935	4025	3920	5310	2865	4090	3970.02	3.30	0	-9531	4200	4145	4035	3980	3870	4172	4007	25	1220	100	2530	5	1	25237230	1001	-220.28	3.04	12	3.58	-18.00	1305.00	4925	20231213	-19.49	1500	20230103	164.33	4925	-19.49	20231213	1500	164.33	20230103	4925	-19.49	20231213	1500	164.33	20230103	3.55	N	323280	100	25 억	832007	N	N	N	00	N
48	20231221	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3970	-120	5	-2.93	2519855610	634615	27.14	3935	4015	3920	5310	2865	4090	3970.63	3.30	0	-5618	4200	4145	4035	3980	3870	4172	4007	25	1220	100	2530	5	1	25237230	1002	-220.56	3.04	12	2.51	-18.00	1305.00	4925	20231213	-19.39	1500	20230103	164.67	4925	-19.39	20231213	1500	164.67	20230103	4925	-19.39	20231213	1500	164.67	20230103	3.55	N	323280	100	25 억	832007	N	N	N	00	N
49	20231221	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3985	-105	5	-2.57	1090654695	274942	11.76	3935	4015	3920	5310	2865	4090	3966.73	3.30	0	13614	4200	4145	4035	3980	3870	4172	4007	25	1220	100	2530	5	1	25237230	1006	-221.39	3.05	12	1.09	-18.00	1305.00	4925	20231213	-19.09	1500	20230103	165.67	4925	-19.09	20231213	1500	165.67	20230103	4925	-19.09	20231213	1500	165.67	20230103	3.55	N	323280	100	25 억	832007	N	N	N	00	N
50	20231220	161119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	60	2	1.49	8576402740	2136144	44.92	4000	4090	3925	5230	2825	4030	4013.72	2.92	0	95923	4290	4160	3955	3825	3620	4225	3890	25	1200	100	2490	5	1	25237230	1032	-227.22	3.13	12	8.46	-18.00	1305.00	4925	20231213	-16.95	1500	20230103	172.67	4925	-16.95	20231213	1500	172.67	20230103	4925	-16.95	20231213	1500	172.67	20230103	3.95	N	323280	100	25 억	736143	N	N	N	00	N
51	20231220	151212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	-5	5	-0.12	7342069700	1833012	38.54	4000	4065	3925	5230	2825	4030	4005.42	2.92	0	111927	4290	4160	3955	3825	3620	4225	3890	25	1200	100	2490	5	1	25237230	1016	-223.61	3.08	12	7.26	-18.00	1305.00	4925	20231213	-18.27	1500	20230103	168.33	4925	-18.27	20231213	1500	168.33	20230103	4925	-18.27	20231213	1500	168.33	20230103	3.95	N	323280	100	25 억	736143	N	N	N	00	N
52	20231220	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4010	-20	5	-0.50	6545923125	1635216	34.38	4000	4065	3925	5230	2825	4030	4003.04	2.92	0	120273	4290	4160	3955	3825	3620	4225	3890	25	1200	100	2490	5	1	25237230	1012	-222.78	3.07	12	6.48	-18.00	1305.00	4925	20231213	-18.58	1500	20230103	167.33	4925	-18.58	20231213	1500	167.33	20230103	4925	-18.58	20231213	1500	167.33	20230103	3.95	N	323280	100	25 억	736143	N	N	N	00	N
53	20231220	131223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4000	-30	5	-0.74	6092559555	1522313	32.01	4000	4065	3925	5230	2825	4030	4002.11	2.92	0	89269	4290	4160	3955	3825	3620	4225	3890	25	1200	100	2490	5	1	25237230	1009	-222.22	3.07	12	6.03	-18.00	1305.00	4925	20231213	-18.78	1500	20230103	166.67	4925	-18.78	20231213	1500	166.67	20230103	4925	-18.78	20231213	1500	166.67	20230103	3.95	N	323280	100	25 억	736143	N	N	N	00	N
54	20231220	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4015	-15	5	-0.37	5508318410	1375841	28.93	4000	4065	3925	5230	2825	4030	4003.53	2.92	0	78275	4290	4160	3955	3825	3620	4225	3890	25	1200	100	2490	5	1	25237230	1013	-223.06	3.08	12	5.45	-18.00	1305.00	4925	20231213	-18.48	1500	20230103	167.67	4925	-18.48	20231213	1500	167.67	20230103	4925	-18.48	20231213	1500	167.67	20230103	3.95	N	323280	100	25 억	736143	N	N	N	00	N
55	20231220	111116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	25	2	0.62	4790774935	1198144	25.19	4000	4065	3925	5230	2825	4030	3998.41	2.92	0	77788	4290	4160	3955	3825	3620	4225	3890	25	1200	100	2490	5	1	25237230	1023	-225.28	3.11	12	4.75	-18.00	1305.00	4925	20231213	-17.66	1500	20230103	170.33	4925	-17.66	20231213	1500	170.33	20230103	4925	-17.66	20231213	1500	170.33	20230103	3.95	N	323280	100	25 억	736143	N	N	N	00	N
56	20231220	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3980	-50	5	-1.24	3491543005	874884	18.40	4000	4065	3925	5230	2825	4030	3990.71	2.92	0	2387	4290	4160	3955	3825	3620	4225	3890	25	1200	100	2490	5	1	25237230	1004	-221.11	3.05	12	3.47	-18.00	1305.00	4925	20231213	-19.19	1500	20230103	165.33	4925	-19.19	20231213	1500	165.33	20230103	4925	-19.19	20231213	1500	165.33	20230103	3.95	N	323280	100	25 억	736143	N	N	N	00	N
57	20231220	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4015	-15	5	-0.37	1177950305	294841	6.20	4000	4025	3955	5230	2825	4030	3994.79	2.92	0	26510	4290	4160	3955	3825	3620	4225	3890	25	1200	100	2490	5	1	25237230	1013	-223.06	3.08	12	1.17	-18.00	1305.00	4925	20231213	-18.48	1500	20230103	167.67	4925	-18.48	20231213	1500	167.67	20230103	4925	-18.48	20231213	1500	167.67	20230103	3.95	N	323280	100	25 억	736143	N	N	N	00	N
58	20231219	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4030	100	2	2.54	18696181440	4724826	148.12	3870	4085	3750	5100	2755	3930	3956.84	2.76	0	40869	4050	3990	3885	3825	3720	4020	3855	25	1170	100	2430	5	1	25237230	1017	-223.89	3.09	12	18.72	-18.00	1305.00	4925	20231213	-18.17	1500	20230103	168.67	4925	-18.17	20231213	1500	168.67	20230103	4925	-18.17	20231213	1500	168.67	20230103	4.58	N	323280	100	25 억	695662	N	N	N	00	N
59	20231219	151117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	95	2	2.42	17887357480	4523848	141.82	3870	4085	3750	5100	2755	3930	3954.02	2.76	0	48024	4050	3990	3885	3825	3720	4020	3855	25	1170	100	2430	5	1	25237230	1016	-223.61	3.08	12	17.93	-18.00	1305.00	4925	20231213	-18.27	1500	20230103	168.33	4925	-18.27	20231213	1500	168.33	20230103	4925	-18.27	20231213	1500	168.33	20230103	4.58	N	323280	100	25 억	695662	N	N	N	00	N
60	20231219	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3925	-5	5	-0.13	16347162050	4133188	129.58	3870	4085	3750	5100	2755	3930	3955.11	2.76	0	-10504	4050	3990	3885	3825	3720	4020	3855	25	1170	100	2430	5	1	25237230	991	-218.06	3.01	12	16.38	-18.00	1305.00	4925	20231213	-20.30	1500	20230103	161.67	4925	-20.30	20231213	1500	161.67	20230103	4925	-20.30	20231213	1500	161.67	20230103	4.58	N	323280	100	25 억	695662	N	N	N	00	N
61	20231219	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3980	50	2	1.27	15114245520	3822823	119.85	3870	4085	3750	5100	2755	3930	3953.70	2.76	0	51476	4050	3990	3885	3825	3720	4020	3855	25	1170	100	2430	5	1	25237230	1004	-221.11	3.05	12	15.15	-18.00	1305.00	4925	20231213	-19.19	1500	20230103	165.33	4925	-19.19	20231213	1500	165.33	20230103	4925	-19.19	20231213	1500	165.33	20230103	4.58	N	323280	100	25 억	695662	N	N	N	00	N
62	20231219	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	90	2	2.29	13474456780	3410822	106.93	3870	4085	3750	5100	2755	3930	3950.51	2.76	0	28619	4050	3990	3885	3825	3720	4020	3855	25	1170	100	2430	5	1	25237230	1015	-223.33	3.08	12	13.52	-18.00	1305.00	4925	20231213	-18.38	1500	20230103	168.00	4925	-18.38	20231213	1500	168.00	20230103	4925	-18.38	20231213	1500	168.00	20230103	4.58	N	323280	100	25 억	695662	N	N	N	00	N
63	20231219	111116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3935	5	2	0.13	5596475345	1442848	45.23	3870	3970	3750	5100	2755	3930	3878.71	2.76	0	55130	4050	3990	3885	3825	3720	4020	3855	25	1170	100	2430	5	1	25237230	993	-218.61	3.02	12	5.72	-18.00	1305.00	4925	20231213	-20.10	1500	20230103	162.33	4925	-20.10	20231213	1500	162.33	20230103	4925	-20.10	20231213	1500	162.33	20230103	4.58	N	323280	100	25 억	695662	N	N	N	00	N
64	20231219	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3915	-15	5	-0.38	4545278625	1172106	36.75	3870	3970	3750	5100	2755	3930	3877.80	2.76	0	7422	4050	3990	3885	3825	3720	4020	3855	25	1170	100	2430	5	1	25237230	988	-217.50	3.00	12	4.64	-18.00	1305.00	4925	20231213	-20.51	1500	20230103	161.00	4925	-20.51	20231213	1500	161.00	20230103	4925	-20.51	20231213	1500	161.00	20230103	4.58	N	323280	100	25 억	695662	N	N	N	00	N
65	20231219	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3795	-135	5	-3.44	1245345800	326780	10.24	3870	3875	3750	5100	2755	3930	3810.32	2.76	0	-9691	4050	3990	3885	3825	3720	4020	3855	25	1170	100	2430	5	1	25237230	958	-210.83	2.91	12	1.29	-18.00	1305.00	4925	20231213	-22.94	1500	20230103	153.00	4925	-22.94	20231213	1500	153.00	20230103	4925	-22.94	20231213	1500	153.00	20230103	4.58	N	323280	100	25 억	695662	N	N	N	00	N
66	20231218	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	30	2	0.77	12219764260	3160091	86.65	3790	3945	3780	5070	2730	3900	3866.63	2.92	0	-48399	4200	4050	3960	3810	3720	4005	3765	25	1170	100	2410	5	1	25237230	992	-218.33	3.01	12	12.52	-18.00	1305.00	4925	20231213	-20.20	1500	20230103	162.00	4925	-20.20	20231213	1500	162.00	20230103	4925	-20.20	20231213	1500	162.00	20230103	6.00	N	323280	100	25 억	738083	N	N	N	00	N
67	20231218	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3905	5	2	0.13	11419021070	2955544	81.04	3790	3945	3780	5070	2730	3900	3863.58	2.92	0	1225	4200	4050	3960	3810	3720	4005	3765	25	1170	100	2410	5	1	25237230	986	-216.94	2.99	12	11.71	-18.00	1305.00	4925	20231213	-20.71	1500	20230103	160.33	4925	-20.71	20231213	1500	160.33	20230103	4925	-20.71	20231213	1500	160.33	20230103	6.00	N	323280	100	25 억	738083	N	N	N	00	N
68	20231218	141115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3895	-5	5	-0.13	9906105340	2568845	70.44	3790	3930	3780	5070	2730	3900	3856.23	2.92	0	68708	4200	4050	3960	3810	3720	4005	3765	25	1170	100	2410	5	1	25237230	983	-216.39	2.98	12	10.18	-18.00	1305.00	4925	20231213	-20.91	1500	20230103	159.67	4925	-20.91	20231213	1500	159.67	20230103	4925	-20.91	20231213	1500	159.67	20230103	6.00	N	323280	100	25 억	738083	N	N	N	00	N
69	20231218	131106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3885	-15	5	-0.38	8641979415	2243115	61.51	3790	3920	3780	5070	2730	3900	3852.65	2.92	0	25563	4200	4050	3960	3810	3720	4005	3765	25	1170	100	2410	5	1	25237230	980	-215.83	2.98	12	8.89	-18.00	1305.00	4925	20231213	-21.12	1500	20230103	159.00	4925	-21.12	20231213	1500	159.00	20230103	4925	-21.12	20231213	1500	159.00	20230103	6.00	N	323280	100	25 억	738083	N	N	N	00	N
70	20231218	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3850	-50	5	-1.28	8033151320	2086527	57.21	3790	3920	3780	5070	2730	3900	3849.99	2.92	0	11962	4200	4050	3960	3810	3720	4005	3765	25	1170	100	2410	5	1	25237230	972	-213.89	2.95	12	8.27	-18.00	1305.00	4925	20231213	-21.83	1500	20230103	156.67	4925	-21.83	20231213	1500	156.67	20230103	4925	-21.83	20231213	1500	156.67	20230103	6.00	N	323280	100	25 억	738083	N	N	N	00	N
71	20231218	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3875	-25	5	-0.64	7456645950	1936716	53.11	3790	3920	3780	5070	2730	3900	3850.12	2.92	0	3965	4200	4050	3960	3810	3720	4005	3765	25	1170	100	2410	5	1	25237230	978	-215.28	2.97	12	7.67	-18.00	1305.00	4925	20231213	-21.32	1500	20230103	158.33	4925	-21.32	20231213	1500	158.33	20230103	4925	-21.32	20231213	1500	158.33	20230103	6.00	N	323280	100	25 억	738083	N	N	N	00	N
72	20231218	101104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3855	-45	5	-1.15	6077038165	1582043	43.38	3790	3915	3780	5070	2730	3900	3841.22	2.92	0	4174	4200	4050	3960	3810	3720	4005	3765	25	1170	100	2410	5	1	25237230	973	-214.17	2.95	12	6.27	-18.00	1305.00	4925	20231213	-21.73	1500	20230103	157.00	4925	-21.73	20231213	1500	157.00	20230103	4925	-21.73	20231213	1500	157.00	20230103	6.00	N	323280	100	25 억	738083	N	N	N	00	N
73	20231218	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3845	-55	5	-1.41	2594097955	677353	18.57	3790	3890	3780	5070	2730	3900	3829.65	2.92	0	123299	4200	4050	3960	3810	3720	4005	3765	25	1170	100	2410	5	1	25237230	970	-213.61	2.95	12	2.68	-18.00	1305.00	4925	20231213	-21.93	1500	20230103	156.33	4925	-21.93	20231213	1500	156.33	20230103	4925	-21.93	20231213	1500	156.33	20230103	6.00	N	323280	100	25 억	738083	N	N	N	00	N
74	20231215	161104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3900	-285	5	-6.81	13143073310	3324890	53.59	4090	4110	3870	5440	2930	4185	3952.98	2.60	0	18042	4445	4315	4155	4025	3865	4235	3945	25	1255	100	2590	5	1	25237230	984	-216.67	2.99	12	13.17	-18.00	1305.00	4925	20231213	-20.81	1500	20230103	160.00	4925	-20.81	20231213	1500	160.00	20230103	4925	-20.81	20231213	1500	160.00	20230103	4.21	N	323280	100	25 억	656356	N	N	N	00	N
75	20231215	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	-255	5	-6.09	12136832655	3067281	49.44	4090	4110	3870	5440	2930	4185	3956.76	2.60	0	-8077	4445	4315	4155	4025	3865	4235	3945	25	1255	100	2590	5	1	25237230	992	-218.33	3.01	12	12.15	-18.00	1305.00	4925	20231213	-20.20	1500	20230103	162.00	4925	-20.20	20231213	1500	162.00	20230103	4925	-20.20	20231213	1500	162.00	20230103	4.21	N	323280	100	25 억	656356	N	N	N	00	N
76	20231215	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3950	-235	5	-5.62	10736275185	2710082	43.68	4090	4110	3870	5440	2930	4185	3961.48	2.60	0	-35301	4445	4315	4155	4025	3865	4235	3945	25	1255	100	2590	5	1	25237230	997	-219.44	3.03	12	10.74	-18.00	1305.00	4925	20231213	-19.80	1500	20230103	163.33	4925	-19.80	20231213	1500	163.33	20230103	4925	-19.80	20231213	1500	163.33	20230103	4.21	N	323280	100	25 억	656356	N	N	N	00	N
77	20231215	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3920	-265	5	-6.33	9828320215	2480303	39.98	4090	4110	3870	5440	2930	4185	3962.41	2.60	0	-9964	4445	4315	4155	4025	3865	4235	3945	25	1255	100	2590	5	1	25237230	989	-217.78	3.00	12	9.83	-18.00	1305.00	4925	20231213	-20.41	1500	20230103	161.33	4925	-20.41	20231213	1500	161.33	20230103	4925	-20.41	20231213	1500	161.33	20230103	4.21	N	323280	100	25 억	656356	N	N	N	00	N
78	20231215	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3905	-280	5	-6.69	8896328670	2241447	36.13	4090	4110	3870	5440	2930	4185	3968.86	2.60	0	-10321	4445	4315	4155	4025	3865	4235	3945	25	1255	100	2590	5	1	25237230	986	-216.94	2.99	12	8.88	-18.00	1305.00	4925	20231213	-20.71	1500	20230103	160.33	4925	-20.71	20231213	1500	160.33	20230103	4925	-20.71	20231213	1500	160.33	20230103	4.21	N	323280	100	25 억	656356	N	N	N	00	N
79	20231215	111056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3965	-220	5	-5.26	7553438795	1899097	30.61	4090	4110	3900	5440	2930	4185	3977.22	2.60	0	-25622	4445	4315	4155	4025	3865	4235	3945	25	1255	100	2590	5	1	25237230	1001	-220.28	3.04	12	7.52	-18.00	1305.00	4925	20231213	-19.49	1500	20230103	164.33	4925	-19.49	20231213	1500	164.33	20230103	4925	-19.49	20231213	1500	164.33	20230103	4.21	N	323280	100	25 억	656356	N	N	N	00	N
80	20231215	101101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3940	-245	5	-5.85	6135157030	1537703	24.79	4090	4110	3910	5440	2930	4185	3989.62	2.60	0	-122950	4445	4315	4155	4025	3865	4235	3945	25	1255	100	2590	5	1	25237230	994	-218.89	3.02	12	6.09	-18.00	1305.00	4925	20231213	-20.00	1500	20230103	162.67	4925	-20.00	20231213	1500	162.67	20230103	4925	-20.00	20231213	1500	162.67	20230103	4.21	N	323280	100	25 억	656356	N	N	N	00	N
81	20231215	091106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3945	-240	5	-5.73	3302462535	824208	13.29	4090	4110	3940	5440	2930	4185	4006.50	2.60	0	-155085	4445	4315	4155	4025	3865	4235	3945	25	1255	100	2590	5	1	25237230	996	-219.17	3.02	12	3.27	-18.00	1305.00	4925	20231213	-19.90	1500	20230103	163.00	4925	-19.90	20231213	1500	163.00	20230103	4925	-19.90	20231213	1500	163.00	20230103	4.21	N	323280	100	25 억	656356	N	N	N	00	N
82	20231214	161056	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4185	-165	5	-3.79	25250694410	6092480	13.49	4275	4285	3995	5650	3045	4350	4143.23	2.90	0	190291	5236	4792	4481	4037	3726	5015	4260	25	1300	100	2690	5	1	25237230	1056	-232.50	3.21	12	24.14	-18.00	1305.00	4925	20231213	-15.03	1500	20230103	179.00	4925	-15.03	20231213	1500	179.00	20230103	4925	-15.03	20231213	1500	179.00	20230103	4.14	N	323280	100	25 억	731067	N	N	N	01	N
83	20231214	151134	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4140	-210	5	-4.83	23074161755	5572313	12.33	4275	4285	3995	5650	3045	4350	4139.70	2.90	0	273436	5236	4792	4481	4037	3726	5015	4260	25	1300	100	2690	5	1	25237230	1045	-230.00	3.17	12	22.08	-18.00	1305.00	4925	20231213	-15.94	1500	20230103	176.00	4925	-15.94	20231213	1500	176.00	20230103	4925	-15.94	20231213	1500	176.00	20230103	4.14	N	323280	100	25 억	731067	N	N	N	01	N
84	20231214	141101	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4160	-190	5	-4.37	20685943990	4993466	11.05	4275	4285	3995	5650	3045	4350	4141.32	2.90	0	300240	5236	4792	4481	4037	3726	5015	4260	25	1300	100	2690	5	1	25237230	1050	-231.11	3.19	12	19.79	-18.00	1305.00	4925	20231213	-15.53	1500	20230103	177.33	4925	-15.53	20231213	1500	177.33	20230103	4925	-15.53	20231213	1500	177.33	20230103	4.14	N	323280	100	25 억	731067	N	N	N	01	N
85	20231214	131131	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4145	-205	5	-4.71	19521811115	4713301	10.43	4275	4285	3995	5650	3045	4350	4140.49	2.90	0	313712	5236	4792	4481	4037	3726	5015	4260	25	1300	100	2690	5	1	25237230	1046	-230.28	3.18	12	18.68	-18.00	1305.00	4925	20231213	-15.84	1500	20230103	176.33	4925	-15.84	20231213	1500	176.33	20230103	4925	-15.84	20231213	1500	176.33	20230103	4.14	N	323280	100	25 억	731067	N	N	N	01	N
86	20231214	121151	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4110	-240	5	-5.52	17262710015	4161839	9.21	4275	4285	3995	5650	3045	4350	4146.35	2.90	0	165549	5236	4792	4481	4037	3726	5015	4260	25	1300	100	2690	5	1	25237230	1037	-228.33	3.15	12	16.49	-18.00	1305.00	4925	20231213	-16.55	1500	20230103	174.00	4925	-16.55	20231213	1500	174.00	20230103	4925	-16.55	20231213	1500	174.00	20230103	4.14	N	323280	100	25 억	731067	N	N	N	01	N
87	20231214	111124	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4110	-240	5	-5.52	16132423360	3886713	8.60	4275	4285	3995	5650	3045	4350	4149.07	2.90	0	162250	5236	4792	4481	4037	3726	5015	4260	25	1300	100	2690	5	1	25237230	1037	-228.33	3.15	12	15.40	-18.00	1305.00	4925	20231213	-16.55	1500	20230103	174.00	4925	-16.55	20231213	1500	174.00	20230103	4925	-16.55	20231213	1500	174.00	20230103	4.14	N	323280	100	25 억	731067	N	N	N	01	N
88	20231214	101047	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	-250	5	-5.75	13102652430	3138741	6.95	4275	4285	4040	5650	3045	4350	4172.76	2.90	0	152165	5236	4792	4481	4037	3726	5015	4260	25	1300	100	2690	5	1	25237230	1035	-227.78	3.14	12	12.44	-18.00	1305.00	4925	20231213	-16.75	1500	20230103	173.33	4925	-16.75	20231213	1500	173.33	20230103	4925	-16.75	20231213	1500	173.33	20230103	4.14	N	323280	100	25 억	731067	N	N	N	01	N
89	20231214	091028	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	-130	5	-2.99	4889202865	1161200	2.57	4275	4275	4150	5650	3045	4350	4206.68	2.90	0	120044	5236	4792	4481	4037	3726	5015	4260	25	1300	100	2690	5	1	25237230	1065	-234.44	3.23	12	4.60	-18.00	1305.00	4925	20231213	-14.31	1500	20230103	181.33	4925	-14.31	20231213	1500	181.33	20230103	4925	-14.31	20231213	1500	181.33	20230103	4.14	N	323280	100	25 억	731067	N	N	N	01	N
90	20231213	161053	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4350	485	2	12.55	201854357325	44952833	205.98	4235	4925	4170	5020	2710	3865	4490.55	2.88	0	2105	4415	4140	3590	3315	2765	4277	3452	25	1155	100	2390	5	1	25237230	1098	-241.67	3.33	12	178.12	-18.00	1305.00	4925	20231213	-11.68	1500	20230103	190.00	4925	-11.68	20231213	1500	190.00	20230103	4925	-11.68	20231213	1500	190.00	20230103	4.08	N	323280	100	25 억	725965	N	N	N	00	N
91	20231213	151115	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4315	450	2	11.64	197421277340	43931292	201.29	4235	4925	4170	5020	2710	3865	4493.86	2.88	0	28156	4415	4140	3590	3315	2765	4277	3452	25	1155	100	2390	5	1	25237230	1089	-239.72	3.31	12	174.07	-18.00	1305.00	4925	20231213	-12.39	1500	20230103	187.67	4925	-12.39	20231213	1500	187.67	20230103	4925	-12.39	20231213	1500	187.67	20230103	4.08	N	323280	100	25 억	725965	N	N	N	00	N
92	20231213	141114	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4360	495	2	12.81	183856832645	40778077	186.85	4235	4925	4170	5020	2710	3865	4508.72	2.88	0	-91633	4415	4140	3590	3315	2765	4277	3452	25	1155	100	2390	5	1	25237230	1100	-242.22	3.34	12	161.58	-18.00	1305.00	4925	20231213	-11.47	1500	20230103	190.67	4925	-11.47	20231213	1500	190.67	20230103	4925	-11.47	20231213	1500	190.67	20230103	4.08	N	323280	100	25 억	725965	N	N	N	00	N
93	20231213	131120	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4520	655	2	16.95	172749075330	38261503	175.32	4235	4925	4170	5020	2710	3865	4514.96	2.88	0	-136255	4415	4140	3590	3315	2765	4277	3452	25	1155	100	2390	5	1	25237230	1141	-251.11	3.46	12	151.61	-18.00	1305.00	4925	20231213	-8.22	1500	20230103	201.33	4925	-8.22	20231213	1500	201.33	20230103	4925	-8.22	20231213	1500	201.33	20230103	4.08	N	323280	100	25 억	725965	N	N	N	00	N
94	20231213	121114	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4665	800	2	20.70	154312412840	34185675	156.64	4235	4925	4170	5020	2710	3865	4513.95	2.88	0	-158464	4415	4140	3590	3315	2765	4277	3452	25	1155	100	2390	5	1	25237230	1177	-259.17	3.57	12	135.46	-18.00	1305.00	4925	20231213	-5.28	1500	20230103	211.00	4925	-5.28	20231213	1500	211.00	20230103	4925	-5.28	20231213	1500	211.00	20230103	4.08	N	323280	100	25 억	725965	N	N	N	00	N
95	20231213	111119	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4625	760	2	19.66	142906917895	31749490	145.48	4235	4925	4170	5020	2710	3865	4501.08	2.88	0	-147488	4415	4140	3590	3315	2765	4277	3452	25	1155	100	2390	5	1	25237230	1167	-256.94	3.54	12	125.80	-18.00	1305.00	4925	20231213	-6.09	1500	20230103	208.33	4925	-6.09	20231213	1500	208.33	20230103	4925	-6.09	20231213	1500	208.33	20230103	4.08	N	323280	100	25 억	725965	N	N	N	00	N
96	20231213	101125	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4655	790	2	20.44	98690178140	22449687	102.87	4235	4655	4170	5020	2710	3865	4396.06	2.88	0	-96718	4415	4140	3590	3315	2765	4277	3452	25	1155	100	2390	5	1	25237230	1175	-258.61	3.57	12	88.95	-18.00	1305.00	4655	20231213	0.00	1500	20230103	210.33	4655	0.00	20231213	1500	210.33	20230103	4655	0.00	20231213	1500	210.33	20230103	4.08	N	323280	100	25 억	725965	Y	N	N	00	N
97	20231213	091111	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4340	475	2	12.29	36395341970	8396984	38.48	4235	4470	4170	5020	2710	3865	4334.34	2.88	0	-49947	4415	4140	3590	3315	2765	4277	3452	25	1155	100	2390	5	1	25237230	1095	-241.11	3.33	12	33.27	-18.00	1305.00	4470	20231213	-2.91	1500	20230103	189.33	4470	-2.91	20231213	1500	189.33	20230103	4470	-2.91	20231213	1500	189.33	20230103	4.08	N	323280	100	25 억	725965	N	N	N	00	N
98	20231212	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3865	890	1	29.92	77528968365	21821962	514.31	3045	3865	3040	3865	2085	2975	3552.81	3.79	0	-231373	3441	3207	3026	2792	2611	3325	2910	25	890	100	1840	5	1	25237230	975	-214.72	2.96	12	86.47	-18.00	1305.00	4280	20230714	-9.70	1500	20230103	157.67	4280	-9.70	20230714	1500	157.67	20230103	4280	-9.70	20230714	1500	157.67	20230103	4.04	N	323280	100	25 억	957513	N	N	N	00	N
99	20231212	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3865	890	1	29.92	76806739005	21635098	509.91	3045	3865	3040	3865	2085	2975	3550.14	3.79	0	-231373	3441	3207	3026	2792	2611	3325	2910	25	890	100	1840	5	1	25237230	975	-214.72	2.96	12	85.73	-18.00	1305.00	4280	20230714	-9.70	1500	20230103	157.67	4280	-9.70	20230714	1500	157.67	20230103	4280	-9.70	20230714	1500	157.67	20230103	4.04	N	323280	100	25 억	957513	N	N	N	00	N
100	20231212	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3865	890	1	29.92	76415674440	21533917	507.53	3045	3865	3040	3865	2085	2975	3548.66	3.79	0	-231373	3441	3207	3026	2792	2611	3325	2910	25	890	100	1840	5	1	25237230	975	-214.72	2.96	12	85.33	-18.00	1305.00	4280	20230714	-9.70	1500	20230103	157.67	4280	-9.70	20230714	1500	157.67	20230103	4280	-9.70	20230714	1500	157.67	20230103	4.04	N	323280	100	25 억	957513	N	N	N	00	N
101	20231212	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3865	890	1	29.92	76157863480	21467213	505.95	3045	3865	3040	3865	2085	2975	3547.67	3.79	0	-231373	3441	3207	3026	2792	2611	3325	2910	25	890	100	1840	5	1	25237230	975	-214.72	2.96	12	85.06	-18.00	1305.00	4280	20230714	-9.70	1500	20230103	157.67	4280	-9.70	20230714	1500	157.67	20230103	4280	-9.70	20230714	1500	157.67	20230103	4.04	N	323280	100	25 억	957513	N	N	N	00	N
102	20231212	120934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3685	710	2	23.87	64507740655	18396958	433.59	3045	3725	3040	3865	2085	2975	3506.48	3.79	0	-248074	3441	3207	3026	2792	2611	3325	2910	25	890	100	1840	5	1	25237230	930	-204.72	2.82	12	72.90	-18.00	1305.00	4280	20230714	-13.90	1500	20230103	145.67	4280	-13.90	20230714	1500	145.67	20230103	4280	-13.90	20230714	1500	145.67	20230103	4.04	N	323280	100	25 억	957513	N	N	N	00	N
103	20231212	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	695	2	23.36	59872977100	17125608	403.63	3045	3725	3040	3865	2085	2975	3496.15	3.79	0	-271213	3441	3207	3026	2792	2611	3325	2910	25	890	100	1840	5	1	25237230	926	-203.89	2.81	12	67.86	-18.00	1305.00	4280	20230714	-14.25	1500	20230103	144.67	4280	-14.25	20230714	1500	144.67	20230103	4280	-14.25	20230714	1500	144.67	20230103	4.04	N	323280	100	25 억	957513	N	N	N	00	N
104	20231212	101030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3685	710	2	23.87	45941135120	13291580	313.26	3045	3720	3040	3865	2085	2975	3456.46	3.79	0	-296237	3441	3207	3026	2792	2611	3325	2910	25	890	100	1840	5	1	25237230	930	-204.72	2.82	12	52.67	-18.00	1305.00	4280	20230714	-13.90	1500	20230103	145.67	4280	-13.90	20230714	1500	145.67	20230103	4280	-13.90	20230714	1500	145.67	20230103	4.04	N	323280	100	25 억	957513	N	N	N	00	N
105	20231212	091031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3395	420	2	14.12	9278250135	2786002	65.66	3045	3450	3040	3865	2085	2975	3330.49	3.79	0	-151616	3441	3207	3026	2792	2611	3325	2910	25	890	100	1840	5	1	25237230	857	-188.61	2.60	12	11.04	-18.00	1305.00	4280	20230714	-20.68	1500	20230103	126.33	4280	-20.68	20230714	1500	126.33	20230103	4280	-20.68	20230714	1500	126.33	20230103	4.04	N	323280	100	25 억	957513	N	N	N	00	N
106	20231211	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2975	75	2	2.59	13057617420	4232087	134.68	2905	3260	2845	3770	2030	2900	3085.55	2.88	-211713	-49318	3120	3010	2810	2700	2500	3065	2755	25	870	100	1790	5	1	25237230	751	-165.28	2.28	12	16.77	-18.00	1305.00	4280	20230714	-30.49	1500	20230103	98.33	4280	-30.49	20230714	1500	98.33	20230103	4280	-30.49	20230714	1500	98.33	20230103	4.11	N	323280	100	25 억	726115	N	N	N	00	N
107	20231211	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2945	45	2	1.55	12843812965	4159917	132.38	2905	3260	2845	3770	2030	2900	3087.58	2.88	-211713	-57692	3120	3010	2810	2700	2500	3065	2755	25	870	100	1790	5	1	25237230	743	-163.61	2.26	12	16.48	-18.00	1305.00	4280	20230714	-31.19	1500	20230103	96.33	4280	-31.19	20230714	1500	96.33	20230103	4280	-31.19	20230714	1500	96.33	20230103	4.11	N	323280	100	25 억	726115	N	N	N	00	N
108	20231211	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	85	2	2.93	12044644320	3889145	123.77	2905	3260	2845	3770	2030	2900	3097.06	2.88	-211713	-120244	3120	3010	2810	2700	2500	3065	2755	25	870	100	1790	5	1	25237230	753	-165.83	2.29	12	15.41	-18.00	1305.00	4280	20230714	-30.26	1500	20230103	99.00	4280	-30.26	20230714	1500	99.00	20230103	4280	-30.26	20230714	1500	99.00	20230103	4.11	N	323280	100	25 억	726115	N	N	N	00	N
109	20231211	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	115	2	3.97	11518089485	3713073	118.16	2905	3260	2845	3770	2030	2900	3102.11	2.88	-211713	-153361	3120	3010	2810	2700	2500	3065	2755	25	870	100	1790	5	1	25237230	761	-167.50	2.31	12	14.71	-18.00	1305.00	4280	20230714	-29.56	1500	20230103	101.00	4280	-29.56	20230714	1500	101.00	20230103	4280	-29.56	20230714	1500	101.00	20230103	4.11	N	323280	100	25 억	726115	N	N	N	00	N
110	20231211	121029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3050	150	2	5.17	11056796990	3560251	113.30	2905	3260	2845	3770	2030	2900	3105.70	2.88	-211713	-182369	3120	3010	2810	2700	2500	3065	2755	25	870	100	1790	5	1	25237230	770	-169.44	2.34	12	14.11	-18.00	1305.00	4280	20230714	-28.74	1500	20230103	103.33	4280	-28.74	20230714	1500	103.33	20230103	4280	-28.74	20230714	1500	103.33	20230103	4.11	N	323280	100	25 억	726115	N	N	N	00	N
111	20231211	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	180	2	6.21	10533111965	3389972	107.88	2905	3260	2845	3770	2030	2900	3107.22	2.88	-211713	-178375	3120	3010	2810	2700	2500	3065	2755	25	870	100	1790	5	1	25237230	777	-171.11	2.36	12	13.43	-18.00	1305.00	4280	20230714	-28.04	1500	20230103	105.33	4280	-28.04	20230714	1500	105.33	20230103	4280	-28.04	20230714	1500	105.33	20230103	4.11	N	323280	100	25 억	726115	N	N	N	00	N
112	20231211	101023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3145	245	2	8.45	8594650440	2760047	87.83	2905	3260	2845	3770	2030	2900	3114.05	2.88	-211713	-139732	3120	3010	2810	2700	2500	3065	2755	25	870	100	1790	5	1	25237230	794	-174.72	2.41	12	10.94	-18.00	1305.00	4280	20230714	-26.52	1500	20230103	109.67	4280	-26.52	20230714	1500	109.67	20230103	4280	-26.52	20230714	1500	109.67	20230103	4.11	N	323280	100	25 억	726115	N	N	N	00	N
113	20231211	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	-5	5	-0.17	650067860	224588	7.15	2905	2930	2845	3770	2030	2900	2894.46	2.88	-211713	-45686	3120	3010	2810	2700	2500	3065	2755	25	870	100	1790	5	1	25237230	731	-160.83	2.22	12	0.89	-18.00	1305.00	4280	20230714	-32.36	1500	20230103	93.00	4280	-32.36	20230714	1500	93.00	20230103	4280	-32.36	20230714	1500	93.00	20230103	4.11	N	323280	100	25 억	726115	N	N	N	00	N
114	20231208	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	330	2	12.84	8840120025	3123201	1302.95	2615	2920	2610	3340	1800	2570	2830.20	2.88	0	284587	2703	2636	2588	2521	2473	2612	2497	25	770	100	1590	5	1	25237230	732	-161.11	2.22	12	12.38	-18.00	1305.00	4280	20230714	-32.24	1500	20230103	93.33	4280	-32.24	20230714	1500	93.33	20230103	4280	-32.24	20230714	1500	93.33	20230103	4.24	N	323280	100	25 억	726115	N	N	N	00	N
115	20231208	151018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2875	305	2	11.87	8485131960	3000337	1251.69	2615	2920	2610	3340	1800	2570	2828.06	2.88	0	287789	2703	2636	2588	2521	2473	2612	2497	25	770	100	1590	5	1	25237230	726	-159.72	2.20	12	11.89	-18.00	1305.00	4280	20230714	-32.83	1500	20230103	91.67	4280	-32.83	20230714	1500	91.67	20230103	4280	-32.83	20230714	1500	91.67	20230103	4.24	N	323280	100	25 억	726115	N	N	N	00	N
116	20231208	141016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2845	275	2	10.70	6856238865	2433811	1015.35	2615	2905	2610	3340	1800	2570	2817.08	2.88	0	227164	2703	2636	2588	2521	2473	2612	2497	25	770	100	1590	5	1	25237230	718	-158.06	2.18	12	9.64	-18.00	1305.00	4280	20230714	-33.53	1500	20230103	89.67	4280	-33.53	20230714	1500	89.67	20230103	4280	-33.53	20230714	1500	89.67	20230103	4.24	N	323280	100	25 억	726115	N	N	N	00	N
117	20231208	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	230	2	8.95	5982789585	2126975	887.34	2615	2905	2610	3340	1800	2570	2812.82	2.88	0	206367	2703	2636	2588	2521	2473	2612	2497	25	770	100	1590	5	1	25237230	707	-155.56	2.15	12	8.43	-18.00	1305.00	4280	20230714	-34.58	1500	20230103	86.67	4280	-34.58	20230714	1500	86.67	20230103	4280	-34.58	20230714	1500	86.67	20230103	4.24	N	323280	100	25 억	726115	N	N	N	00	N
118	20231208	121012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2785	215	2	8.37	5504121465	1956171	816.08	2615	2905	2610	3340	1800	2570	2813.72	2.88	0	195499	2703	2636	2588	2521	2473	2612	2497	25	770	100	1590	5	1	25237230	703	-154.72	2.13	12	7.75	-18.00	1305.00	4280	20230714	-34.93	1500	20230103	85.67	4280	-34.93	20230714	1500	85.67	20230103	4280	-34.93	20230714	1500	85.67	20230103	4.24	N	323280	100	25 억	726115	N	N	N	00	N
119	20231208	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2835	265	2	10.31	3113643375	1116183	465.65	2615	2870	2610	3340	1800	2570	2789.55	2.88	0	91747	2703	2636	2588	2521	2473	2612	2497	25	770	100	1590	5	1	25237230	715	-157.50	2.17	12	4.42	-18.00	1305.00	4280	20230714	-33.76	1500	20230103	89.00	4280	-33.76	20230714	1500	89.00	20230103	4280	-33.76	20230714	1500	89.00	20230103	4.24	N	323280	100	25 억	726115	N	N	N	00	N
120	20231208	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2735	165	2	6.42	887651350	325115	135.63	2615	2775	2610	3340	1800	2570	2730.27	2.88	0	88750	2703	2636	2588	2521	2473	2612	2497	25	770	100	1590	5	1	25237230	690	-151.94	2.10	12	1.29	-18.00	1305.00	4280	20230714	-36.10	1500	20230103	82.33	4280	-36.10	20230714	1500	82.33	20230103	4280	-36.10	20230714	1500	82.33	20230103	4.24	N	323280	100	25 억	726115	N	N	N	00	N
121	20231208	091006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2745	175	2	6.81	254838435	94624	39.48	2615	2760	2610	3340	1800	2570	2693.17	2.88	0	27647	2703	2636	2588	2521	2473	2612	2497	25	770	100	1590	5	1	25237230	693	-152.50	2.10	12	0.37	-18.00	1305.00	4280	20230714	-35.86	1500	20230103	83.00	4280	-35.86	20230714	1500	83.00	20230103	4280	-35.86	20230714	1500	83.00	20230103	4.24	N	323280	100	25 억	726115	N	N	N	00	N
122	20231207	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2570	-25	5	-0.96	620319765	239119	121.53	2595	2655	2540	3370	1820	2595	2594.19	3.01	0	-33105	2668	2631	2613	2576	2558	2622	2567	25	775	100	1600	5	1	25237230	649	-142.78	1.97	12	0.95	-18.00	1305.00	4280	20230714	-39.95	1500	20230103	71.33	4280	-39.95	20230714	1500	71.33	20230103	4280	-39.95	20230714	1500	71.33	20230103	4.41	N	323280	100	25 억	759533	N	N	N	00	N
123	20231207	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2585	-10	5	-0.39	588618605	226806	115.27	2595	2655	2540	3370	1820	2595	2595.25	3.01	0	-32282	2668	2631	2613	2576	2558	2622	2567	25	775	100	1600	5	1	25237230	652	-143.61	1.98	12	0.90	-18.00	1305.00	4280	20230714	-39.60	1500	20230103	72.33	4280	-39.60	20230714	1500	72.33	20230103	4280	-39.60	20230714	1500	72.33	20230103	4.41	N	323280	100	25 억	759533	N	N	N	00	N
124	20231207	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2605	10	2	0.39	488505030	187976	95.54	2595	2655	2540	3370	1820	2595	2598.77	3.01	0	-30306	2668	2631	2613	2576	2558	2622	2567	25	775	100	1600	5	1	25237230	657	-144.72	2.00	12	0.74	-18.00	1305.00	4280	20230714	-39.14	1500	20230103	73.67	4280	-39.14	20230714	1500	73.67	20230103	4280	-39.14	20230714	1500	73.67	20230103	4.41	N	323280	100	25 억	759533	N	N	N	00	N
125	20231207	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2620	25	2	0.96	465361860	179103	91.03	2595	2655	2540	3370	1820	2595	2598.30	3.01	0	-24957	2668	2631	2613	2576	2558	2622	2567	25	775	100	1600	5	1	25237230	661	-145.56	2.01	12	0.71	-18.00	1305.00	4280	20230714	-38.79	1500	20230103	74.67	4280	-38.79	20230714	1500	74.67	20230103	4280	-38.79	20230714	1500	74.67	20230103	4.41	N	323280	100	25 억	759533	N	N	N	00	N
126	20231207	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2615	20	2	0.77	434309645	167223	84.99	2595	2655	2540	3370	1820	2595	2597.20	3.01	0	-26199	2668	2631	2613	2576	2558	2622	2567	25	775	100	1600	5	1	25237230	660	-145.28	2.00	12	0.66	-18.00	1305.00	4280	20230714	-38.90	1500	20230103	74.33	4280	-38.90	20230714	1500	74.33	20230103	4280	-38.90	20230714	1500	74.33	20230103	4.41	N	323280	100	25 억	759533	N	N	N	00	N
127	20231207	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2560	-35	5	-1.35	208819695	80907	41.12	2595	2645	2540	3370	1820	2595	2580.89	3.01	0	-14523	2668	2631	2613	2576	2558	2622	2567	25	775	100	1600	5	1	25237230	646	-142.22	1.96	12	0.32	-18.00	1305.00	4280	20230714	-40.19	1500	20230103	70.67	4280	-40.19	20230714	1500	70.67	20230103	4280	-40.19	20230714	1500	70.67	20230103	4.41	N	323280	100	25 억	759533	N	N	N	00	N
128	20231207	101002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2595	0	3	0.00	136366545	52590	26.73	2595	2645	2560	3370	1820	2595	2592.99	3.01	0	-7855	2668	2631	2613	2576	2558	2622	2567	25	775	100	1600	5	1	25237230	655	-144.17	1.99	12	0.21	-18.00	1305.00	4280	20230714	-39.37	1500	20230103	73.00	4280	-39.37	20230714	1500	73.00	20230103	4280	-39.37	20230714	1500	73.00	20230103	4.41	N	323280	100	25 억	759533	N	N	N	00	N
129	20231207	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2610	15	2	0.58	8580090	3306	1.68	2595	2610	2585	3370	1820	2595	2595.37	3.01	0	230	2668	2631	2613	2576	2558	2622	2567	25	775	100	1600	5	1	25237230	659	-145.00	2.00	12	0.01	-18.00	1305.00	4280	20230714	-39.02	1500	20230103	74.00	4280	-39.02	20230714	1500	74.00	20230103	4280	-39.02	20230714	1500	74.00	20230103	4.41	N	323280	100	25 억	759533	N	N	N	00	N
130	20231206	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2595	15	2	0.58	509389325	194704	43.63	2610	2650	2595	3350	1810	2580	2616.23	2.94	0	17361	2796	2687	2621	2512	2446	2655	2480	25	770	100	1590	5	1	25237230	655	-144.17	1.99	12	0.77	-18.00	1305.00	4280	20230714	-39.37	1500	20230103	73.00	4280	-39.37	20230714	1500	73.00	20230103	4280	-39.37	20230714	1500	73.00	20230103	4.13	N	323280	100	25 억	742613	N	N	N	00	N
131	20231206	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2620	40	2	1.55	490638225	187498	42.02	2610	2650	2595	3350	1810	2580	2616.77	2.94	0	16322	2796	2687	2621	2512	2446	2655	2480	25	770	100	1590	5	1	25237230	661	-145.56	2.01	12	0.74	-18.00	1305.00	4280	20230714	-38.79	1500	20230103	74.67	4280	-38.79	20230714	1500	74.67	20230103	4280	-38.79	20230714	1500	74.67	20230103	4.13	N	323280	100	25 억	742613	N	N	N	00	N
132	20231206	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2615	35	2	1.36	442747535	169120	37.90	2610	2650	2595	3350	1810	2580	2617.95	2.94	0	16886	2796	2687	2621	2512	2446	2655	2480	25	770	100	1590	5	1	25237230	660	-145.28	2.00	12	0.67	-18.00	1305.00	4280	20230714	-38.90	1500	20230103	74.33	4280	-38.90	20230714	1500	74.33	20230103	4280	-38.90	20230714	1500	74.33	20230103	4.13	N	323280	100	25 억	742613	N	N	N	00	N
133	20231206	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2600	20	2	0.78	423019740	161566	36.20	2610	2650	2595	3350	1810	2580	2618.25	2.94	0	16272	2796	2687	2621	2512	2446	2655	2480	25	770	100	1590	5	1	25237230	656	-144.44	1.99	12	0.64	-18.00	1305.00	4280	20230714	-39.25	1500	20230103	73.33	4280	-39.25	20230714	1500	73.33	20230103	4280	-39.25	20230714	1500	73.33	20230103	4.13	N	323280	100	25 억	742613	N	N	N	00	N
134	20231206	120952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2630	50	2	1.94	335691610	128086	28.70	2610	2650	2595	3350	1810	2580	2620.83	2.94	0	15448	2796	2687	2621	2512	2446	2655	2480	25	770	100	1590	5	1	25237230	664	-146.11	2.02	12	0.51	-18.00	1305.00	4280	20230714	-38.55	1500	20230103	75.33	4280	-38.55	20230714	1500	75.33	20230103	4280	-38.55	20230714	1500	75.33	20230103	4.13	N	323280	100	25 억	742613	N	N	N	00	N
135	20231206	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2635	55	2	2.13	261609345	99865	22.38	2610	2650	2595	3350	1810	2580	2619.63	2.94	0	-1032	2796	2687	2621	2512	2446	2655	2480	25	770	100	1590	5	1	25237230	665	-146.39	2.02	12	0.40	-18.00	1305.00	4280	20230714	-38.43	1500	20230103	75.67	4280	-38.43	20230714	1500	75.67	20230103	4280	-38.43	20230714	1500	75.67	20230103	4.13	N	323280	100	25 억	742613	N	N	N	00	N
136	20231206	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2610	30	2	1.16	226003240	86265	19.33	2610	2650	2595	3350	1810	2580	2619.87	2.94	0	-2570	2796	2687	2621	2512	2446	2655	2480	25	770	100	1590	5	1	25237230	659	-145.00	2.00	12	0.34	-18.00	1305.00	4280	20230714	-39.02	1500	20230103	74.00	4280	-39.02	20230714	1500	74.00	20230103	4280	-39.02	20230714	1500	74.00	20230103	4.13	N	323280	100	25 억	742613	N	N	N	00	N
137	20231206	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2605	25	2	0.97	37576470	14401	3.23	2610	2620	2600	3350	1810	2580	2609.30	2.94	0	-3452	2796	2687	2621	2512	2446	2655	2480	25	770	100	1590	5	1	25237230	657	-144.72	2.00	12	0.06	-18.00	1305.00	4280	20230714	-39.14	1500	20230103	73.67	4280	-39.14	20230714	1500	73.67	20230103	4280	-39.14	20230714	1500	73.67	20230103	4.13	N	323280	100	25 억	742613	N	N	N	00	N
138	20231205	161003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	-185	5	-6.69	1179642290	445161	100.00	2730	2730	2555	3590	1940	2765	2650.02	3.16	0	-53721	2868	2816	2748	2696	2628	2842	2722	25	825	100	1710	5	1	25237230	651	-143.33	1.98	12	1.76	-18.00	1305.00	4280	20230714	-39.72	1500	20230103	72.00	4280	-39.72	20230714	1500	72.00	20230103	4280	-39.72	20230714	1500	72.00	20230103	4.09	N	323280	100	25 억	797019	N	N	N	00	N
139	20231205	151001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	-185	5	-6.69	1106406170	416776	93.62	2730	2730	2555	3590	1940	2765	2654.68	3.16	0	-64656	2868	2816	2748	2696	2628	2842	2722	25	825	100	1710	5	1	25237230	651	-143.33	1.98	12	1.65	-18.00	1305.00	4280	20230714	-39.72	1500	20230103	72.00	4280	-39.72	20230714	1500	72.00	20230103	4280	-39.72	20230714	1500	72.00	20230103	4.09	N	323280	100	25 억	797019	N	N	N	00	N
140	20231205	140959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2620	-145	5	-5.24	891103260	333674	74.95	2730	2730	2605	3590	1940	2765	2670.58	3.16	0	-63348	2868	2816	2748	2696	2628	2842	2722	25	825	100	1710	5	1	25237230	661	-145.56	2.01	12	1.32	-18.00	1305.00	4280	20230714	-38.79	1500	20230103	74.67	4280	-38.79	20230714	1500	74.67	20230103	4280	-38.79	20230714	1500	74.67	20230103	4.09	N	323280	100	25 억	797019	N	N	N	00	N
141	20231205	130955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2640	-125	5	-4.52	722609850	269517	60.54	2730	2730	2620	3590	1940	2765	2681.13	3.16	0	-64132	2868	2816	2748	2696	2628	2842	2722	25	825	100	1710	5	1	25237230	666	-146.67	2.02	12	1.07	-18.00	1305.00	4280	20230714	-38.32	1500	20230103	76.00	4280	-38.32	20230714	1500	76.00	20230103	4280	-38.32	20230714	1500	76.00	20230103	4.09	N	323280	100	25 억	797019	N	N	N	00	N
142	20231205	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2665	-100	5	-3.62	542928875	201744	45.32	2730	2730	2655	3590	1940	2765	2691.18	3.16	0	-39570	2868	2816	2748	2696	2628	2842	2722	25	825	100	1710	5	1	25237230	673	-148.06	2.04	12	0.80	-18.00	1305.00	4280	20230714	-37.73	1500	20230103	77.67	4280	-37.73	20230714	1500	77.67	20230103	4280	-37.73	20230714	1500	77.67	20230103	4.09	N	323280	100	25 억	797019	N	N	N	00	N
143	20231205	110953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2670	-95	5	-3.44	458297230	169991	38.19	2730	2730	2670	3590	1940	2765	2696.01	3.16	0	-36139	2868	2816	2748	2696	2628	2842	2722	25	825	100	1710	5	1	25237230	674	-148.33	2.05	12	0.67	-18.00	1305.00	4280	20230714	-37.62	1500	20230103	78.00	4280	-37.62	20230714	1500	78.00	20230103	4280	-37.62	20230714	1500	78.00	20230103	4.09	N	323280	100	25 억	797019	N	N	N	00	N
144	20231205	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	-65	5	-2.35	291992125	108003	24.26	2730	2730	2685	3590	1940	2765	2703.56	3.16	0	-407	2868	2816	2748	2696	2628	2842	2722	25	825	100	1710	5	1	25237230	681	-150.00	2.07	12	0.43	-18.00	1305.00	4280	20230714	-36.92	1500	20230103	80.00	4280	-36.92	20230714	1500	80.00	20230103	4280	-36.92	20230714	1500	80.00	20230103	4.09	N	323280	100	25 억	797019	N	N	N	00	N
145	20231205	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2690	-75	5	-2.71	138785140	51415	11.55	2730	2730	2685	3590	1940	2765	2699.31	3.16	0	1099	2868	2816	2748	2696	2628	2842	2722	25	825	100	1710	5	1	25237230	679	-149.44	2.06	12	0.20	-18.00	1305.00	4280	20230714	-37.15	1500	20230103	79.33	4280	-37.15	20230714	1500	79.33	20230103	4280	-37.15	20230714	1500	79.33	20230103	4.09	N	323280	100	25 억	797019	N	N	N	00	N
146	20231204	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2765	30	2	1.10	1208205835	442680	92.14	2740	2800	2680	3555	1915	2735	2729.24	3.43	0	-67773	2871	2802	2751	2682	2631	2777	2657	25	820	100	1690	5	1	25237230	698	-153.61	2.12	12	1.75	-18.00	1305.00	4280	20230714	-35.40	1500	20230103	84.33	4280	-35.40	20230714	1500	84.33	20230103	4280	-35.40	20230714	1500	84.33	20230103	4.18	N	323280	100	25 억	864794	N	N	N	00	N
147	20231204	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2740	5	2	0.18	1144899205	419733	87.36	2740	2800	2680	3555	1915	2735	2727.67	3.43	0	-74951	2871	2802	2751	2682	2631	2777	2657	25	820	100	1690	5	1	25237230	692	-152.22	2.10	12	1.66	-18.00	1305.00	4280	20230714	-35.98	1500	20230103	82.67	4280	-35.98	20230714	1500	82.67	20230103	4280	-35.98	20230714	1500	82.67	20230103	4.18	N	323280	100	25 억	864794	N	N	N	00	N
148	20231204	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2745	10	2	0.37	988098335	362786	75.51	2740	2800	2680	3555	1915	2735	2723.62	3.43	0	-63426	2871	2802	2751	2682	2631	2777	2657	25	820	100	1690	5	1	25237230	693	-152.50	2.10	12	1.44	-18.00	1305.00	4280	20230714	-35.86	1500	20230103	83.00	4280	-35.86	20230714	1500	83.00	20230103	4280	-35.86	20230714	1500	83.00	20230103	4.18	N	323280	100	25 억	864794	N	N	N	00	N
149	20231204	130944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2740	5	2	0.18	933602305	342953	71.38	2740	2800	2680	3555	1915	2735	2722.22	3.43	0	-58371	2871	2802	2751	2682	2631	2777	2657	25	820	100	1690	5	1	25237230	692	-152.22	2.10	12	1.36	-18.00	1305.00	4280	20230714	-35.98	1500	20230103	82.67	4280	-35.98	20230714	1500	82.67	20230103	4280	-35.98	20230714	1500	82.67	20230103	4.18	N	323280	100	25 억	864794	N	N	N	00	N
150	20231204	120946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2755	20	2	0.73	699946010	258571	53.82	2740	2760	2680	3555	1915	2735	2706.90	3.43	0	-51386	2871	2802	2751	2682	2631	2777	2657	25	820	100	1690	5	1	25237230	695	-153.06	2.11	12	1.02	-18.00	1305.00	4280	20230714	-35.63	1500	20230103	83.67	4280	-35.63	20230714	1500	83.67	20230103	4280	-35.63	20230714	1500	83.67	20230103	4.18	N	323280	100	25 억	864794	N	N	N	00	N
151	20231204	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2710	-25	5	-0.91	564180520	208877	43.47	2740	2755	2680	3555	1915	2735	2700.90	3.43	0	-57360	2871	2802	2751	2682	2631	2777	2657	25	820	100	1690	5	1	25237230	684	-150.56	2.08	12	0.83	-18.00	1305.00	4280	20230714	-36.68	1500	20230103	80.67	4280	-36.68	20230714	1500	80.67	20230103	4280	-36.68	20230714	1500	80.67	20230103	4.18	N	323280	100	25 억	864794	N	N	N	00	N
152	20231204	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2695	-40	5	-1.46	475000755	175793	36.59	2740	2755	2680	3555	1915	2735	2701.91	3.43	0	-55840	2871	2802	2751	2682	2631	2777	2657	25	820	100	1690	5	1	25237230	680	-149.72	2.07	12	0.70	-18.00	1305.00	4280	20230714	-37.03	1500	20230103	79.67	4280	-37.03	20230714	1500	79.67	20230103	4280	-37.03	20230714	1500	79.67	20230103	4.18	N	323280	100	25 억	864794	N	N	N	00	N
153	20231204	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2690	-45	5	-1.65	282555480	104403	21.73	2740	2755	2680	3555	1915	2735	2706.19	3.43	0	-50008	2871	2802	2751	2682	2631	2777	2657	25	820	100	1690	5	1	25237230	679	-149.44	2.06	12	0.41	-18.00	1305.00	4280	20230714	-37.15	1500	20230103	79.33	4280	-37.15	20230714	1500	79.33	20230103	4280	-37.15	20230714	1500	79.33	20230103	4.18	N	323280	100	25 억	864794	N	N	N	00	N
154	20231201	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2735	-10	5	-0.36	1300035985	473386	36.81	2775	2820	2700	3565	1925	2745	2746.26	3.42	0	4671	2928	2836	2753	2661	2578	2795	2620	25	820	100	1700	5	1	25237230	690	-151.94	2.10	12	1.88	-18.00	1305.00	4280	20230714	-36.10	1500	20230103	82.33	4280	-36.10	20230714	1500	82.33	20230103	4280	-36.10	20230714	1500	82.33	20230103	4.25	N	323280	100	25 억	863584	N	N	N	00	N
155	20231201	150944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2740	-5	5	-0.18	1256762300	457579	35.58	2775	2820	2700	3565	1925	2745	2746.55	3.42	0	4132	2928	2836	2753	2661	2578	2795	2620	25	820	100	1700	5	1	25237230	692	-152.22	2.10	12	1.81	-18.00	1305.00	4280	20230714	-35.98	1500	20230103	82.67	4280	-35.98	20230714	1500	82.67	20230103	4280	-35.98	20230714	1500	82.67	20230103	4.25	N	323280	100	25 억	863584	N	N	N	00	N
156	20231201	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2720	-25	5	-0.91	1077499375	391909	30.48	2775	2820	2700	3565	1925	2745	2749.38	3.42	0	7953	2928	2836	2753	2661	2578	2795	2620	25	820	100	1700	5	1	25237230	686	-151.11	2.08	12	1.55	-18.00	1305.00	4280	20230714	-36.45	1500	20230103	81.33	4280	-36.45	20230714	1500	81.33	20230103	4280	-36.45	20230714	1500	81.33	20230103	4.25	N	323280	100	25 억	863584	N	N	N	00	N
157	20231201	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2730	-15	5	-0.55	1005857520	365646	28.43	2775	2820	2700	3565	1925	2745	2750.93	3.42	0	2984	2928	2836	2753	2661	2578	2795	2620	25	820	100	1700	5	1	25237230	689	-151.67	2.09	12	1.45	-18.00	1305.00	4280	20230714	-36.21	1500	20230103	82.00	4280	-36.21	20230714	1500	82.00	20230103	4280	-36.21	20230714	1500	82.00	20230103	4.25	N	323280	100	25 억	863584	N	N	N	00	N
158	20231201	120952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2730	-15	5	-0.55	944714340	343234	26.69	2775	2820	2700	3565	1925	2745	2752.42	3.42	0	1983	2928	2836	2753	2661	2578	2795	2620	25	820	100	1700	5	1	25237230	689	-151.67	2.09	12	1.36	-18.00	1305.00	4280	20230714	-36.21	1500	20230103	82.00	4280	-36.21	20230714	1500	82.00	20230103	4280	-36.21	20230714	1500	82.00	20230103	4.25	N	323280	100	25 억	863584	N	N	N	00	N
159	20231201	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2760	15	2	0.55	883173905	320706	24.94	2775	2820	2700	3565	1925	2745	2753.88	3.42	0	2183	2928	2836	2753	2661	2578	2795	2620	25	820	100	1700	5	1	25237230	697	-153.33	2.11	12	1.27	-18.00	1305.00	4280	20230714	-35.51	1500	20230103	84.00	4280	-35.51	20230714	1500	84.00	20230103	4280	-35.51	20230714	1500	84.00	20230103	4.25	N	323280	100	25 억	863584	N	N	N	00	N
160	20231201	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2770	25	2	0.91	629562415	228460	17.77	2775	2820	2700	3565	1925	2745	2755.74	3.42	0	-10413	2928	2836	2753	2661	2578	2795	2620	25	820	100	1700	5	1	25237230	699	-153.89	2.12	12	0.91	-18.00	1305.00	4280	20230714	-35.28	1500	20230103	84.67	4280	-35.28	20230714	1500	84.67	20230103	4280	-35.28	20230714	1500	84.67	20230103	4.25	N	323280	100	25 억	863584	N	N	N	00	N
161	20231201	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2760	15	2	0.55	134386690	48783	3.79	2775	2775	2740	3565	1925	2745	2755.07	3.42	0	-6918	2928	2836	2753	2661	2578	2795	2620	25	820	100	1700	5	1	25237230	697	-153.33	2.11	12	0.19	-18.00	1305.00	4280	20230714	-35.51	1500	20230103	84.00	4280	-35.51	20230714	1500	84.00	20230103	4280	-35.51	20230714	1500	84.00	20230103	4.25	N	323280	100	25 억	863584	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History