KissMeData/104460/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	100	2	0.44	653088950	28527	76.87	23300	23300	22650	29700	16000	22850	22893.60	2.07	7342	7103	23716	23282	23016	22582	22316	23150	22450	54	6850	500	15530	50	1	10713625	2459	-21.94	2.18	12	0.27	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	51100	-55.09	20230322	17060	34.53	20230531	51100	-55.09	20230322	17060	34.53	20230531	0.90	N	104460	500	53 억	221463	N	N	N	N
3	20231229	150832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	100	2	0.44	653088950	28527	76.87	23300	23300	22650	29700	16000	22850	22893.60	2.07	7342	7103	23716	23282	23016	22582	22316	23150	22450	54	6850	500	15530	50	1	10713625	2459	-21.94	2.18	12	0.27	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	51100	-55.09	20230322	17060	34.53	20230531	51100	-55.09	20230322	17060	34.53	20230531	0.90	N	104460	500	53 억	221463	N	N	N	N
4	20231229	140831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	100	2	0.44	653088950	28527	76.87	23300	23300	22650	29700	16000	22850	22893.60	2.07	7342	7103	23716	23282	23016	22582	22316	23150	22450	54	6850	500	15530	50	1	10713625	2459	-21.94	2.18	12	0.27	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	51100	-55.09	20230322	17060	34.53	20230531	51100	-55.09	20230322	17060	34.53	20230531	0.90	N	104460	500	53 억	221463	N	N	N	N
5	20231229	130832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	100	2	0.44	653088950	28527	76.87	23300	23300	22650	29700	16000	22850	22893.60	2.07	7342	7103	23716	23282	23016	22582	22316	23150	22450	54	6850	500	15530	50	1	10713625	2459	-21.94	2.18	12	0.27	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	51100	-55.09	20230322	17060	34.53	20230531	51100	-55.09	20230322	17060	34.53	20230531	0.90	N	104460	500	53 억	221463	N	N	N	N
6	20231229	120833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	100	2	0.44	653088950	28527	76.87	23300	23300	22650	29700	16000	22850	22893.60	2.07	7342	7103	23716	23282	23016	22582	22316	23150	22450	54	6850	500	15530	50	1	10713625	2459	-21.94	2.18	12	0.27	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	51100	-55.09	20230322	17060	34.53	20230531	51100	-55.09	20230322	17060	34.53	20230531	0.90	N	104460	500	53 억	221463	N	N	N	N
7	20231229	110756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	100	2	0.44	653088950	28527	76.87	23300	23300	22650	29700	16000	22850	22893.60	2.07	7342	7103	23716	23282	23016	22582	22316	23150	22450	54	6850	500	15530	50	1	10713625	2459	-21.94	2.18	12	0.27	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	51100	-55.09	20230322	17060	34.53	20230531	51100	-55.09	20230322	17060	34.53	20230531	0.90	N	104460	500	53 억	221463	N	N	N	N
8	20231229	100803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	100	2	0.44	653088950	28527	76.87	23300	23300	22650	29700	16000	22850	22893.60	2.07	7342	7103	23716	23282	23016	22582	22316	23150	22450	54	6850	500	15530	50	1	10713625	2459	-21.94	2.18	12	0.27	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	51100	-55.09	20230322	17060	34.53	20230531	51100	-55.09	20230322	17060	34.53	20230531	0.90	N	104460	500	53 억	221463	N	N	N	N
9	20231229	090804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	100	2	0.44	653088950	28527	76.87	23300	23300	22650	29700	16000	22850	22893.60	2.07	7342	7103	23716	23282	23016	22582	22316	23150	22450	54	6850	500	15530	50	1	10713625	2459	-21.94	2.18	12	0.27	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	51100	-55.09	20230322	17060	34.53	20230531	51100	-55.09	20230322	17060	34.53	20230531	0.90	N	104460	500	53 억	221463	N	N	N	N
10	20231228	160755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	100	2	0.44	652719350	28511	76.83	23300	23300	22650	29700	16000	22850	22893.60	2.00	0	7103	23716	23282	23016	22582	22316	23150	22450	54	6850	500	15530	50	1	10713625	2459	-21.94	2.18	12	0.27	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	51100	-55.09	20230322	17060	34.53	20230531	51100	-55.09	20230322	17060	34.53	20230531	0.90	N	104460	500	53 억	214121	N	N	N	N
11	20231228	150802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	200	2	0.88	623941350	27259	73.46	23300	23300	22650	29700	16000	22850	22889.37	2.00	0	6484	23716	23282	23016	22582	22316	23150	22450	54	6850	500	15530	50	1	10713625	2469	-22.04	2.19	12	0.25	-1046.00	10535.00	51100	20230322	-54.89	17060	20230531	35.11	51100	-54.89	20230322	17060	35.11	20230531	51100	-54.89	20230322	17060	35.11	20230531	0.90	N	104460	500	53 억	214121	N	N	N	N
12	20231228	140755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	0	3	0.00	596856850	26075	70.27	23300	23300	22650	29700	16000	22850	22890.00	2.00	0	6072	23716	23282	23016	22582	22316	23150	22450	54	6850	500	15530	50	1	10713625	2448	-21.85	2.17	12	0.24	-1046.00	10535.00	51100	20230322	-55.28	17060	20230531	33.94	51100	-55.28	20230322	17060	33.94	20230531	51100	-55.28	20230322	17060	33.94	20230531	0.90	N	104460	500	53 억	214121	N	N	N	N
13	20231228	130755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-50	5	-0.22	382486250	16695	44.99	23300	23300	22650	29700	16000	22850	22910.23	2.00	0	-1300	23716	23282	23016	22582	22316	23150	22450	54	6850	500	15530	50	1	10713625	2443	-21.80	2.16	12	0.16	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	51100	-55.38	20230322	17060	33.65	20230531	51100	-55.38	20230322	17060	33.65	20230531	0.90	N	104460	500	53 억	214121	N	N	N	N
14	20231228	120757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-50	5	-0.22	288164600	12545	33.81	23300	23300	22800	29700	16000	22850	22970.47	2.00	0	-152	23716	23282	23016	22582	22316	23150	22450	54	6850	500	15530	50	1	10713625	2443	-21.80	2.16	12	0.12	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	51100	-55.38	20230322	17060	33.65	20230531	51100	-55.38	20230322	17060	33.65	20230531	0.90	N	104460	500	53 억	214121	N	N	N	N
15	20231228	110759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	0	3	0.00	252264550	10972	29.57	23300	23300	22800	29700	16000	22850	22991.67	2.00	0	-200	23716	23282	23016	22582	22316	23150	22450	54	6850	500	15530	50	1	10713625	2448	-21.85	2.17	12	0.10	-1046.00	10535.00	51100	20230322	-55.28	17060	20230531	33.94	51100	-55.28	20230322	17060	33.94	20230531	51100	-55.28	20230322	17060	33.94	20230531	0.90	N	104460	500	53 억	214121	N	N	N	N
16	20231228	100754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	200	2	0.88	157865300	6847	18.45	23300	23300	22800	29700	16000	22850	23056.13	2.00	0	460	23716	23282	23016	22582	22316	23150	22450	54	6850	500	15530	50	1	10713625	2469	-22.04	2.19	12	0.06	-1046.00	10535.00	51100	20230322	-54.89	17060	20230531	35.11	51100	-54.89	20230322	17060	35.11	20230531	51100	-54.89	20230322	17060	35.11	20230531	0.90	N	104460	500	53 억	214121	N	N	N	N
17	20231228	090800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	0	3	0.00	23069050	1009	2.72	23300	23300	22800	29700	16000	22850	22863.28	2.00	0	11	23716	23282	23016	22582	22316	23150	22450	54	6850	500	15530	50	1	10713625	2448	-21.85	2.17	12	0.01	-1046.00	10535.00	51100	20230322	-55.28	17060	20230531	33.94	51100	-55.28	20230322	17060	33.94	20230531	51100	-55.28	20230322	17060	33.94	20230531	0.90	N	104460	500	53 억	214121	N	N	N	N
18	20231227	160748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	-350	5	-1.51	847161100	36908	64.74	23150	23450	22750	30150	16250	23200	22953.40	1.92	0	9076	24433	23816	23233	22616	22033	23525	22325	54	6950	500	15770	50	1	10713625	2448	-21.85	2.17	12	0.34	-1046.00	10535.00	51100	20230322	-55.28	17060	20230531	33.94	51100	-55.28	20230322	17060	33.94	20230531	51100	-55.28	20230322	17060	33.94	20230531	0.94	N	104460	500	53 억	205221	N	N	N	N
19	20231227	150800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	-200	5	-0.86	795088000	34630	60.74	23150	23450	22750	30150	16250	23200	22959.51	1.92	0	9214	24433	23816	23233	22616	22033	23525	22325	54	6950	500	15770	50	1	10713625	2464	-21.99	2.18	12	0.32	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.94	N	104460	500	53 억	205221	N	N	N	N
20	20231227	140757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	-250	5	-1.08	733190900	31924	56.00	23150	23450	22750	30150	16250	23200	22966.76	1.92	0	8281	24433	23816	23233	22616	22033	23525	22325	54	6950	500	15770	50	1	10713625	2459	-21.94	2.18	12	0.30	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	51100	-55.09	20230322	17060	34.53	20230531	51100	-55.09	20230322	17060	34.53	20230531	0.94	N	104460	500	53 억	205221	N	N	N	N
21	20231227	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	-300	5	-1.29	600132750	26117	45.81	23150	23450	22750	30150	16250	23200	22978.63	1.92	0	5657	24433	23816	23233	22616	22033	23525	22325	54	6950	500	15770	50	1	10713625	2453	-21.89	2.17	12	0.24	-1046.00	10535.00	51100	20230322	-55.19	17060	20230531	34.23	51100	-55.19	20230322	17060	34.23	20230531	51100	-55.19	20230322	17060	34.23	20230531	0.94	N	104460	500	53 억	205221	N	N	N	N
22	20231227	120752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	-200	5	-0.86	469321800	20403	35.79	23150	23450	22750	30150	16250	23200	23002.59	1.92	0	5394	24433	23816	23233	22616	22033	23525	22325	54	6950	500	15770	50	1	10713625	2464	-21.99	2.18	12	0.19	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.94	N	104460	500	53 억	205221	N	N	N	N
23	20231227	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	-150	5	-0.65	427014450	18564	32.56	23150	23450	22750	30150	16250	23200	23002.29	1.92	0	5303	24433	23816	23233	22616	22033	23525	22325	54	6950	500	15770	50	1	10713625	2469	-22.04	2.19	12	0.17	-1046.00	10535.00	51100	20230322	-54.89	17060	20230531	35.11	51100	-54.89	20230322	17060	35.11	20230531	51100	-54.89	20230322	17060	35.11	20230531	0.94	N	104460	500	53 억	205221	N	N	N	N
24	20231227	100755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	-250	5	-1.08	300699450	13054	22.90	23150	23450	22750	30150	16250	23200	23035.04	1.92	0	2889	24433	23816	23233	22616	22033	23525	22325	54	6950	500	15770	50	1	10713625	2459	-21.94	2.18	12	0.12	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	51100	-55.09	20230322	17060	34.53	20230531	51100	-55.09	20230322	17060	34.53	20230531	0.94	N	104460	500	53 억	205221	N	N	N	N
25	20231227	090758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	-200	5	-0.86	66954750	2905	5.10	23150	23200	22850	30150	16250	23200	23048.11	1.92	0	1514	24433	23816	23233	22616	22033	23525	22325	54	6950	500	15770	50	1	10713625	2464	-21.99	2.18	12	0.03	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.94	N	104460	500	53 억	205221	N	N	N	N
26	20231226	160758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	-650	5	-2.73	1306442200	56968	60.42	23700	23850	22650	31000	16700	23850	22932.89	1.99	0	-10790	24616	24232	23566	23182	22516	24425	23375	54	7150	500	16210	50	1	10713625	2486	-22.18	2.20	12	0.53	-1046.00	10535.00	51100	20230322	-54.60	17060	20230531	35.99	51100	-54.60	20230322	17060	35.99	20230531	51100	-54.60	20230322	17060	35.99	20230531	0.95	N	104460	500	53 억	213112	N	N	N	N
27	20231226	150755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	-850	5	-3.56	1183050800	51622	54.75	23700	23850	22650	31000	16700	23850	22917.57	1.99	0	-7631	24616	24232	23566	23182	22516	24425	23375	54	7150	500	16210	50	1	10713625	2464	-21.99	2.18	12	0.48	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.95	N	104460	500	53 억	213112	N	N	N	N
28	20231226	140757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	-1000	5	-4.19	1117461200	48755	51.71	23700	23850	22650	31000	16700	23850	22919.93	1.99	0	-6466	24616	24232	23566	23182	22516	24425	23375	54	7150	500	16210	50	1	10713625	2448	-21.85	2.17	12	0.46	-1046.00	10535.00	51100	20230322	-55.28	17060	20230531	33.94	51100	-55.28	20230322	17060	33.94	20230531	51100	-55.28	20230322	17060	33.94	20230531	0.95	N	104460	500	53 억	213112	N	N	N	N
29	20231226	130756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	-950	5	-3.98	776614750	33797	35.84	23700	23850	22700	31000	16700	23850	22978.81	1.99	0	-5581	24616	24232	23566	23182	22516	24425	23375	54	7150	500	16210	50	1	10713625	2453	-21.89	2.17	12	0.32	-1046.00	10535.00	51100	20230322	-55.19	17060	20230531	34.23	51100	-55.19	20230322	17060	34.23	20230531	51100	-55.19	20230322	17060	34.23	20230531	0.95	N	104460	500	53 억	213112	N	N	N	N
30	20231226	120755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	-950	5	-3.98	608934950	26447	28.05	23700	23850	22800	31000	16700	23850	23024.73	1.99	0	-2653	24616	24232	23566	23182	22516	24425	23375	54	7150	500	16210	50	1	10713625	2453	-21.89	2.17	12	0.25	-1046.00	10535.00	51100	20230322	-55.19	17060	20230531	34.23	51100	-55.19	20230322	17060	34.23	20230531	51100	-55.19	20230322	17060	34.23	20230531	0.95	N	104460	500	53 억	213112	N	N	N	N
31	20231226	110759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	-850	5	-3.56	398660950	17259	18.30	23700	23850	22800	31000	16700	23850	23098.73	1.99	0	-1409	24616	24232	23566	23182	22516	24425	23375	54	7150	500	16210	50	1	10713625	2464	-21.99	2.18	12	0.16	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.95	N	104460	500	53 억	213112	N	N	N	N
32	20231226	100754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-750	5	-3.14	207331300	8927	9.47	23700	23850	23000	31000	16700	23850	23225.19	1.99	0	-271	24616	24232	23566	23182	22516	24425	23375	54	7150	500	16210	50	1	10713625	2475	-22.08	2.19	12	0.08	-1046.00	10535.00	51100	20230322	-54.79	17060	20230531	35.40	51100	-54.79	20230322	17060	35.40	20230531	51100	-54.79	20230322	17060	35.40	20230531	0.95	N	104460	500	53 억	213112	N	N	N	N
33	20231226	090757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	-150	5	-0.63	5072250	214	0.23	23700	23850	23700	31000	16700	23850	23702.10	1.99	0	-1	24616	24232	23566	23182	22516	24425	23375	54	7150	500	16210	50	1	10713625	2539	-22.66	2.25	12	0.00	-1046.00	10535.00	51100	20230322	-53.62	17060	20230531	38.92	51100	-53.62	20230322	17060	38.92	20230531	51100	-53.62	20230322	17060	38.92	20230531	0.95	N	104460	500	53 억	213112	N	N	N	N
34	20231222	160746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23850	100	2	0.42	2216199850	94201	115.78	23800	23950	22900	30850	16650	23750	23526.28	2.00	0	-2716	24816	24282	23766	23232	22716	24025	22975	54	7100	500	16150	50	1	10713625	2555	-22.80	2.26	12	0.88	-1046.00	10535.00	51100	20230322	-53.33	17060	20230531	39.80	51100	-53.33	20230322	17060	39.80	20230531	51100	-53.33	20230322	17060	39.80	20230531	0.92	N	104460	500	53 억	213839	N	N	N	N
35	20231222	150743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23850	100	2	0.42	2131834950	90661	111.43	23800	23950	22900	30850	16650	23750	23514.36	2.00	0	-4676	24816	24282	23766	23232	22716	24025	22975	54	7100	500	16150	50	1	10713625	2555	-22.80	2.26	12	0.85	-1046.00	10535.00	51100	20230322	-53.33	17060	20230531	39.80	51100	-53.33	20230322	17060	39.80	20230531	51100	-53.33	20230322	17060	39.80	20230531	0.92	N	104460	500	53 억	213839	N	N	N	N
36	20231222	140739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	-50	5	-0.21	1846692300	78648	96.66	23800	23950	22900	30850	16650	23750	23480.47	2.00	0	-243	24816	24282	23766	23232	22716	24025	22975	54	7100	500	16150	50	1	10713625	2539	-22.66	2.25	12	0.73	-1046.00	10535.00	51100	20230322	-53.62	17060	20230531	38.92	51100	-53.62	20230322	17060	38.92	20230531	51100	-53.62	20230322	17060	38.92	20230531	0.92	N	104460	500	53 억	213839	N	N	N	N
37	20231222	130742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	0	3	0.00	1713900050	73059	89.79	23800	23950	22900	30850	16650	23750	23459.12	2.00	0	2171	24816	24282	23766	23232	22716	24025	22975	54	7100	500	16150	50	1	10713625	2544	-22.71	2.25	12	0.68	-1046.00	10535.00	51100	20230322	-53.52	17060	20230531	39.21	51100	-53.52	20230322	17060	39.21	20230531	51100	-53.52	20230322	17060	39.21	20230531	0.92	N	104460	500	53 억	213839	N	N	N	N
38	20231222	120741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	0	3	0.00	1378111150	58916	72.41	23800	23950	22900	30850	16650	23750	23391.12	2.00	0	2987	24816	24282	23766	23232	22716	24025	22975	54	7100	500	16150	50	1	10713625	2544	-22.71	2.25	12	0.55	-1046.00	10535.00	51100	20230322	-53.52	17060	20230531	39.21	51100	-53.52	20230322	17060	39.21	20230531	51100	-53.52	20230322	17060	39.21	20230531	0.92	N	104460	500	53 억	213839	N	N	N	N
39	20231222	110740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23850	100	2	0.42	1256685000	53806	66.13	23800	23950	22900	30850	16650	23750	23355.85	2.00	0	3922	24816	24282	23766	23232	22716	24025	22975	54	7100	500	16150	50	1	10713625	2555	-22.80	2.26	12	0.50	-1046.00	10535.00	51100	20230322	-53.33	17060	20230531	39.80	51100	-53.33	20230322	17060	39.80	20230531	51100	-53.33	20230322	17060	39.80	20230531	0.92	N	104460	500	53 억	213839	N	N	N	N
40	20231222	100738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	-800	5	-3.37	609108050	26275	32.29	23800	23800	22950	30850	16650	23750	23182.04	2.00	0	4069	24816	24282	23766	23232	22716	24025	22975	54	7100	500	16150	50	1	10713625	2459	-21.94	2.18	12	0.25	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	51100	-55.09	20230322	17060	34.53	20230531	51100	-55.09	20230322	17060	34.53	20230531	0.92	N	104460	500	53 억	213839	N	N	N	N
41	20231222	090740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	-150	5	-0.63	28695950	1209	1.49	23800	23800	23600	30850	16650	23750	23735.28	2.00	0	-502	24816	24282	23766	23232	22716	24025	22975	54	7100	500	16150	50	1	10713625	2528	-22.56	2.24	12	0.01	-1046.00	10535.00	51100	20230322	-53.82	17060	20230531	38.34	51100	-53.82	20230322	17060	38.34	20230531	51100	-53.82	20230322	17060	38.34	20230531	0.92	N	104460	500	53 억	213839	N	N	N	N
42	20231221	160736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	-600	5	-2.46	1923901700	81298	151.77	24250	24300	23250	31650	17050	24350	23664.80	1.98	0	-44	25450	24900	24500	23950	23550	24700	23750	54	7300	500	16550	50	1	10713625	2544	-22.71	2.25	12	0.76	-1046.00	10535.00	51100	20230322	-53.52	17060	20230531	39.21	51100	-53.52	20230322	17060	39.21	20230531	51100	-53.52	20230322	17060	39.21	20230531	0.94	N	104460	500	53 억	212415	N	N	N	N
43	20231221	150738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	-750	5	-3.08	1879651900	79432	148.29	24250	24300	23250	31650	17050	24350	23663.66	1.98	0	828	25450	24900	24500	23950	23550	24700	23750	54	7300	500	16550	50	1	10713625	2528	-22.56	2.24	12	0.74	-1046.00	10535.00	51100	20230322	-53.82	17060	20230531	38.34	51100	-53.82	20230322	17060	38.34	20230531	51100	-53.82	20230322	17060	38.34	20230531	0.94	N	104460	500	53 억	212415	N	N	N	N
44	20231221	140737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	-750	5	-3.08	1320739850	55546	103.70	24250	24300	23450	31650	17050	24350	23777.41	1.98	0	-2430	25450	24900	24500	23950	23550	24700	23750	54	7300	500	16550	50	1	10713625	2528	-22.56	2.24	12	0.52	-1046.00	10535.00	51100	20230322	-53.82	17060	20230531	38.34	51100	-53.82	20230322	17060	38.34	20230531	51100	-53.82	20230322	17060	38.34	20230531	0.94	N	104460	500	53 억	212415	N	N	N	N
45	20231221	130735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23500	-850	5	-3.49	1217750300	51164	95.52	24250	24300	23500	31650	17050	24350	23800.92	1.98	0	-2400	25450	24900	24500	23950	23550	24700	23750	54	7300	500	16550	50	1	10713625	2518	-22.47	2.23	12	0.48	-1046.00	10535.00	51100	20230322	-54.01	17060	20230531	37.75	51100	-54.01	20230322	17060	37.75	20230531	51100	-54.01	20230322	17060	37.75	20230531	0.94	N	104460	500	53 억	212415	N	N	N	N
46	20231221	120740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	-800	5	-3.29	1037341400	43505	81.22	24250	24300	23550	31650	17050	24350	23844.19	1.98	0	-2569	25450	24900	24500	23950	23550	24700	23750	54	7300	500	16550	50	1	10713625	2523	-22.51	2.24	12	0.41	-1046.00	10535.00	51100	20230322	-53.91	17060	20230531	38.04	51100	-53.91	20230322	17060	38.04	20230531	51100	-53.91	20230322	17060	38.04	20230531	0.94	N	104460	500	53 억	212415	N	N	N	N
47	20231221	110740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23800	-550	5	-2.26	828833300	34694	64.77	24250	24300	23600	31650	17050	24350	23889.82	1.98	0	-2663	25450	24900	24500	23950	23550	24700	23750	54	7300	500	16550	50	1	10713625	2550	-22.75	2.26	12	0.32	-1046.00	10535.00	51100	20230322	-53.42	17060	20230531	39.51	51100	-53.42	20230322	17060	39.51	20230531	51100	-53.42	20230322	17060	39.51	20230531	0.94	N	104460	500	53 억	212415	N	N	N	N
48	20231221	100737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23900	-450	5	-1.85	572753800	23889	44.60	24250	24300	23750	31650	17050	24350	23975.63	1.98	0	-1844	25450	24900	24500	23950	23550	24700	23750	54	7300	500	16550	50	1	10713625	2561	-22.85	2.27	12	0.22	-1046.00	10535.00	51100	20230322	-53.23	17060	20230531	40.09	51100	-53.23	20230322	17060	40.09	20230531	51100	-53.23	20230322	17060	40.09	20230531	0.94	N	104460	500	53 억	212415	N	N	N	N
49	20231221	090738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24050	-300	5	-1.23	57243600	2375	4.43	24250	24250	24000	31650	17050	24350	24102.57	1.98	0	607	25450	24900	24500	23950	23550	24700	23750	54	7300	500	16550	50	1	10713625	2577	-22.99	2.28	12	0.02	-1046.00	10535.00	51100	20230322	-52.94	17060	20230531	40.97	51100	-52.94	20230322	17060	40.97	20230531	51100	-52.94	20230322	17060	40.97	20230531	0.94	N	104460	500	53 억	212415	N	N	N	N
50	20231220	160739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24350	-500	5	-2.01	1303856250	53565	60.26	25050	25050	24100	32300	17400	24850	24341.57	2.13	0	-15434	25750	25300	24850	24400	23950	25525	24625	54	7450	500	16890	50	1	10713625	2609	-23.28	2.31	12	0.50	-1046.00	10535.00	51100	20230322	-52.35	17060	20230531	42.73	51100	-52.35	20230322	17060	42.73	20230531	51100	-52.35	20230322	17060	42.73	20230531	0.95	N	104460	500	53 억	228424	N	N	N	N
51	20231220	150818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24300	-550	5	-2.21	1240833350	50971	57.34	25050	25050	24100	32300	17400	24850	24343.91	2.13	0	-14099	25750	25300	24850	24400	23950	25525	24625	54	7450	500	16890	50	1	10713625	2603	-23.23	2.31	12	0.48	-1046.00	10535.00	51100	20230322	-52.45	17060	20230531	42.44	51100	-52.45	20230322	17060	42.44	20230531	51100	-52.45	20230322	17060	42.44	20230531	0.95	N	104460	500	53 억	228424	N	N	N	N
52	20231220	140829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24450	-400	5	-1.61	1000867700	41076	46.21	25050	25050	24100	32300	17400	24850	24366.24	2.13	0	-12004	25750	25300	24850	24400	23950	25525	24625	54	7450	500	16890	50	1	10713625	2619	-23.37	2.32	12	0.38	-1046.00	10535.00	51100	20230322	-52.15	17060	20230531	43.32	51100	-52.15	20230322	17060	43.32	20230531	51100	-52.15	20230322	17060	43.32	20230531	0.95	N	104460	500	53 억	228424	N	N	N	N
53	20231220	130823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24350	-500	5	-2.01	837119850	34344	38.64	25050	25050	24100	32300	17400	24850	24374.56	2.13	0	-8447	25750	25300	24850	24400	23950	25525	24625	54	7450	500	16890	50	1	10713625	2609	-23.28	2.31	12	0.32	-1046.00	10535.00	51100	20230322	-52.35	17060	20230531	42.73	51100	-52.35	20230322	17060	42.73	20230531	51100	-52.35	20230322	17060	42.73	20230531	0.95	N	104460	500	53 억	228424	N	N	N	N
54	20231220	120735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24250	-600	5	-2.41	730473900	29951	33.69	25050	25050	24100	32300	17400	24850	24388.97	2.13	0	-5731	25750	25300	24850	24400	23950	25525	24625	54	7450	500	16890	50	1	10713625	2598	-23.18	2.30	12	0.28	-1046.00	10535.00	51100	20230322	-52.54	17060	20230531	42.15	51100	-52.54	20230322	17060	42.15	20230531	51100	-52.54	20230322	17060	42.15	20230531	0.95	N	104460	500	53 억	228424	N	N	N	N
55	20231220	110739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24400	-450	5	-1.81	594110600	24348	27.39	25050	25050	24100	32300	17400	24850	24400.80	2.13	0	-1567	25750	25300	24850	24400	23950	25525	24625	54	7450	500	16890	50	1	10713625	2614	-23.33	2.32	12	0.23	-1046.00	10535.00	51100	20230322	-52.25	17060	20230531	43.02	51100	-52.25	20230322	17060	43.02	20230531	51100	-52.25	20230322	17060	43.02	20230531	0.95	N	104460	500	53 억	228424	N	N	N	N
56	20231220	100738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24450	-400	5	-1.61	500852850	20523	23.09	25050	25050	24100	32300	17400	24850	24404.47	2.13	0	-875	25750	25300	24850	24400	23950	25525	24625	54	7450	500	16890	50	1	10713625	2619	-23.37	2.32	12	0.19	-1046.00	10535.00	51100	20230322	-52.15	17060	20230531	43.32	51100	-52.15	20230322	17060	43.32	20230531	51100	-52.15	20230322	17060	43.32	20230531	0.95	N	104460	500	53 억	228424	N	N	N	N
57	20231220	090737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24900	50	2	0.20	86851950	3519	3.96	25050	25050	24600	32300	17400	24850	24680.86	2.13	0	652	25750	25300	24850	24400	23950	25525	24625	54	7450	500	16890	50	1	10713625	2668	-23.80	2.36	12	0.03	-1046.00	10535.00	51100	20230322	-51.27	17060	20230531	45.96	51100	-51.27	20230322	17060	45.96	20230531	51100	-51.27	20230322	17060	45.96	20230531	0.95	N	104460	500	53 억	228424	N	N	N	N
58	20231219	160736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24850	0	3	0.00	2190868650	88181	76.45	24800	25300	24400	32300	17400	24850	24845.12	2.24	0	-6051	25983	25416	24633	24066	23283	25025	23675	54	7450	500	16890	50	1	10713625	2662	-23.76	2.36	12	0.82	-1046.00	10535.00	51100	20230322	-51.37	17060	20230531	45.66	51100	-51.37	20230322	17060	45.66	20230531	51100	-51.37	20230322	17060	45.66	20230531	0.96	N	104460	500	53 억	239590	N	N	N	N
59	20231219	150739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24800	-50	5	-0.20	2086393450	83971	72.80	24800	25300	24400	32300	17400	24850	24846.60	2.24	0	-2722	25983	25416	24633	24066	23283	25025	23675	54	7450	500	16890	50	1	10713625	2657	-23.71	2.35	12	0.78	-1046.00	10535.00	51100	20230322	-51.47	17060	20230531	45.37	51100	-51.47	20230322	17060	45.37	20230531	51100	-51.47	20230322	17060	45.37	20230531	0.96	N	104460	500	53 억	239590	N	N	N	N
60	20231219	140734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24800	-50	5	-0.20	1726245700	69448	60.21	24800	25300	24400	32300	17400	24850	24856.67	2.24	0	7209	25983	25416	24633	24066	23283	25025	23675	54	7450	500	16890	50	1	10713625	2657	-23.71	2.35	12	0.65	-1046.00	10535.00	51100	20230322	-51.47	17060	20230531	45.37	51100	-51.47	20230322	17060	45.37	20230531	51100	-51.47	20230322	17060	45.37	20230531	0.96	N	104460	500	53 억	239590	N	N	N	N
61	20231219	130740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24900	50	2	0.20	1485947200	59774	51.82	24800	25300	24400	32300	17400	24850	24859.42	2.24	0	15129	25983	25416	24633	24066	23283	25025	23675	54	7450	500	16890	50	1	10713625	2668	-23.80	2.36	12	0.56	-1046.00	10535.00	51100	20230322	-51.27	17060	20230531	45.96	51100	-51.27	20230322	17060	45.96	20230531	51100	-51.27	20230322	17060	45.96	20230531	0.96	N	104460	500	53 억	239590	N	N	N	N
62	20231219	120738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24900	50	2	0.20	924731400	37311	32.35	24800	24950	24400	32300	17400	24850	24784.42	2.24	0	10660	25983	25416	24633	24066	23283	25025	23675	54	7450	500	16890	50	1	10713625	2668	-23.80	2.36	12	0.35	-1046.00	10535.00	51100	20230322	-51.27	17060	20230531	45.96	51100	-51.27	20230322	17060	45.96	20230531	51100	-51.27	20230322	17060	45.96	20230531	0.96	N	104460	500	53 억	239590	N	N	N	N
63	20231219	110739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24850	0	3	0.00	726672200	29346	25.44	24800	24950	24400	32300	17400	24850	24762.22	2.24	0	8948	25983	25416	24633	24066	23283	25025	23675	54	7450	500	16890	50	1	10713625	2662	-23.76	2.36	12	0.27	-1046.00	10535.00	51100	20230322	-51.37	17060	20230531	45.66	51100	-51.37	20230322	17060	45.66	20230531	51100	-51.37	20230322	17060	45.66	20230531	0.96	N	104460	500	53 억	239590	N	N	N	N
64	20231219	100737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24850	0	3	0.00	497321500	20121	17.44	24800	24950	24400	32300	17400	24850	24716.54	2.24	0	7793	25983	25416	24633	24066	23283	25025	23675	54	7450	500	16890	50	1	10713625	2662	-23.76	2.36	12	0.19	-1046.00	10535.00	51100	20230322	-51.37	17060	20230531	45.66	51100	-51.37	20230322	17060	45.66	20230531	51100	-51.37	20230322	17060	45.66	20230531	0.96	N	104460	500	53 억	239590	N	N	N	N
65	20231219	090733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24550	-300	5	-1.21	55686400	2258	1.96	24800	24800	24550	32300	17400	24850	24661.82	2.24	0	678	25983	25416	24633	24066	23283	25025	23675	54	7450	500	16890	50	1	10713625	2630	-23.47	2.33	12	0.02	-1046.00	10535.00	51100	20230322	-51.96	17060	20230531	43.90	51100	-51.96	20230322	17060	43.90	20230531	51100	-51.96	20230322	17060	43.90	20230531	0.96	N	104460	500	53 억	239590	N	N	N	N
66	20231218	160733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24850	0	3	0.00	2825353350	115194	107.33	25200	25200	23850	32300	17400	24850	24526.89	2.41	0	-18628	25850	25350	24900	24400	23950	25600	24650	54	7450	500	16890	50	1	10713625	2662	-23.76	2.36	12	1.08	-1046.00	10535.00	51100	20230322	-51.37	17060	20230531	45.66	51100	-51.37	20230322	17060	45.66	20230531	51100	-51.37	20230322	17060	45.66	20230531	0.98	N	104460	500	53 억	258643	N	N	N	N
67	20231218	150736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24850	0	3	0.00	2657011500	108425	101.02	25200	25200	23850	32300	17400	24850	24505.52	2.41	0	-17946	25850	25350	24900	24400	23950	25600	24650	54	7450	500	16890	50	1	10713625	2662	-23.76	2.36	12	1.01	-1046.00	10535.00	51100	20230322	-51.37	17060	20230531	45.66	51100	-51.37	20230322	17060	45.66	20230531	51100	-51.37	20230322	17060	45.66	20230531	0.98	N	104460	500	53 억	258643	N	N	N	N
68	20231218	140731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24850	0	3	0.00	2029753350	83163	77.49	25200	25200	23850	32300	17400	24850	24406.93	2.41	0	-11687	25850	25350	24900	24400	23950	25600	24650	54	7450	500	16890	50	1	10713625	2662	-23.76	2.36	12	0.78	-1046.00	10535.00	51100	20230322	-51.37	17060	20230531	45.66	51100	-51.37	20230322	17060	45.66	20230531	51100	-51.37	20230322	17060	45.66	20230531	0.98	N	104460	500	53 억	258643	N	N	N	N
69	20231218	130732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24050	-800	5	-3.22	1358122150	55919	52.10	25200	25200	23850	32300	17400	24850	24287.31	2.41	0	-10854	25850	25350	24900	24400	23950	25600	24650	54	7450	500	16890	50	1	10713625	2577	-22.99	2.28	12	0.52	-1046.00	10535.00	51100	20230322	-52.94	17060	20230531	40.97	51100	-52.94	20230322	17060	40.97	20230531	51100	-52.94	20230322	17060	40.97	20230531	0.98	N	104460	500	53 억	258643	N	N	N	N
70	20231218	120728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24200	-650	5	-2.62	1016268150	41702	38.86	25200	25200	24050	32300	17400	24850	24369.77	2.41	0	-7521	25850	25350	24900	24400	23950	25600	24650	54	7450	500	16890	50	1	10713625	2593	-23.14	2.30	12	0.39	-1046.00	10535.00	51100	20230322	-52.64	17060	20230531	41.85	51100	-52.64	20230322	17060	41.85	20230531	51100	-52.64	20230322	17060	41.85	20230531	0.98	N	104460	500	53 억	258643	N	N	N	N
71	20231218	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24150	-700	5	-2.82	878220350	35996	33.54	25200	25200	24050	32300	17400	24850	24397.72	2.41	0	-6013	25850	25350	24900	24400	23950	25600	24650	54	7450	500	16890	50	1	10713625	2587	-23.09	2.29	12	0.34	-1046.00	10535.00	51100	20230322	-52.74	17060	20230531	41.56	51100	-52.74	20230322	17060	41.56	20230531	51100	-52.74	20230322	17060	41.56	20230531	0.98	N	104460	500	53 억	258643	N	N	N	N
72	20231218	100729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24550	-300	5	-1.21	574587750	23494	21.89	25200	25200	24050	32300	17400	24850	24456.79	2.41	0	-2117	25850	25350	24900	24400	23950	25600	24650	54	7450	500	16890	50	1	10713625	2630	-23.47	2.33	12	0.22	-1046.00	10535.00	51100	20230322	-51.96	17060	20230531	43.90	51100	-51.96	20230322	17060	43.90	20230531	51100	-51.96	20230322	17060	43.90	20230531	0.98	N	104460	500	53 억	258643	N	N	N	N
73	20231218	090727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24500	-350	5	-1.41	134627550	5435	5.06	25200	25200	24500	32300	17400	24850	24770.48	2.41	0	-1682	25850	25350	24900	24400	23950	25600	24650	54	7450	500	16890	50	1	10713625	2625	-23.42	2.33	12	0.05	-1046.00	10535.00	51100	20230322	-52.05	17060	20230531	43.61	51100	-52.05	20230322	17060	43.61	20230531	51100	-52.05	20230322	17060	43.61	20230531	0.98	N	104460	500	53 억	258643	N	N	N	N
74	20231215	160729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24850	250	2	1.02	2673107050	107183	71.61	24750	25400	24450	31950	17250	24600	24939.68	2.60	0	-22195	25833	25216	24233	23616	22633	25525	23925	54	7350	500	16720	50	1	10713625	2662	-23.76	2.36	12	1.00	-1046.00	10535.00	51100	20230322	-51.37	17060	20230531	45.66	51100	-51.37	20230322	17060	45.66	20230531	51100	-51.37	20230322	17060	45.66	20230531	0.86	N	104460	500	53 억	278726	N	N	N	N
75	20231215	150732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24850	250	2	1.02	2568023750	102949	68.78	24750	25400	24450	31950	17250	24600	24944.62	2.60	0	-19417	25833	25216	24233	23616	22633	25525	23925	54	7350	500	16720	50	1	10713625	2662	-23.76	2.36	12	0.96	-1046.00	10535.00	51100	20230322	-51.37	17060	20230531	45.66	51100	-51.37	20230322	17060	45.66	20230531	51100	-51.37	20230322	17060	45.66	20230531	0.86	N	104460	500	53 억	278726	N	N	N	N
76	20231215	140732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24800	200	2	0.81	2289253250	91698	61.26	24750	25400	24450	31950	17250	24600	24965.14	2.60	0	-15263	25833	25216	24233	23616	22633	25525	23925	54	7350	500	16720	50	1	10713625	2657	-23.71	2.35	12	0.86	-1046.00	10535.00	51100	20230322	-51.47	17060	20230531	45.37	51100	-51.47	20230322	17060	45.37	20230531	51100	-51.47	20230322	17060	45.37	20230531	0.86	N	104460	500	53 억	278726	N	N	N	N
77	20231215	130726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24850	250	2	1.02	2049389000	82035	54.81	24750	25400	24450	31950	17250	24600	24981.89	2.60	0	-11307	25833	25216	24233	23616	22633	25525	23925	54	7350	500	16720	50	1	10713625	2662	-23.76	2.36	12	0.77	-1046.00	10535.00	51100	20230322	-51.37	17060	20230531	45.66	51100	-51.37	20230322	17060	45.66	20230531	51100	-51.37	20230322	17060	45.66	20230531	0.86	N	104460	500	53 억	278726	N	N	N	N
78	20231215	120728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24950	350	2	1.42	1688073100	67575	45.15	24750	25400	24450	31950	17250	24600	24980.73	2.60	0	-8533	25833	25216	24233	23616	22633	25525	23925	54	7350	500	16720	50	1	10713625	2673	-23.85	2.37	12	0.63	-1046.00	10535.00	51100	20230322	-51.17	17060	20230531	46.25	51100	-51.17	20230322	17060	46.25	20230531	51100	-51.17	20230322	17060	46.25	20230531	0.86	N	104460	500	53 억	278726	N	N	N	N
79	20231215	110723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25050	450	2	1.83	1337970300	53560	35.78	24750	25400	24450	31950	17250	24600	24980.77	2.60	0	-3091	25833	25216	24233	23616	22633	25525	23925	54	7350	500	16720	50	1	10713625	2684	-23.95	2.38	12	0.50	-1046.00	10535.00	51100	20230322	-50.98	17060	20230531	46.83	51100	-50.98	20230322	17060	46.83	20230531	51100	-50.98	20230322	17060	46.83	20230531	0.86	N	104460	500	53 억	278726	N	N	N	N
80	20231215	100728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24800	200	2	0.81	924928050	37021	24.73	24750	25400	24450	31950	17250	24600	24983.88	2.60	0	-5495	25833	25216	24233	23616	22633	25525	23925	54	7350	500	16720	50	1	10713625	2657	-23.71	2.35	12	0.35	-1046.00	10535.00	51100	20230322	-51.47	17060	20230531	45.37	51100	-51.47	20230322	17060	45.37	20230531	51100	-51.47	20230322	17060	45.37	20230531	0.86	N	104460	500	53 억	278726	N	N	N	N
81	20231215	090730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24650	50	2	0.20	92395050	3744	2.50	24750	25000	24450	31950	17250	24600	24678.17	2.60	0	-2645	25833	25216	24233	23616	22633	25525	23925	54	7350	500	16720	50	1	10713625	2641	-23.57	2.34	12	0.03	-1046.00	10535.00	51100	20230322	-51.76	17060	20230531	44.49	51100	-51.76	20230322	17060	44.49	20230531	51100	-51.76	20230322	17060	44.49	20230531	0.86	N	104460	500	53 억	278726	N	N	N	N
82	20231214	160725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24600	350	2	1.44	3606580950	149260	28.12	24250	24850	23250	31500	17000	24250	24163.03	2.44	0	12510	27550	25900	24750	23100	21950	26725	23925	54	7250	500	16490	50	1	10713625	2636	-23.52	2.34	12	1.39	-1046.00	10535.00	51100	20230322	-51.86	17060	20230531	44.20	51100	-51.86	20230322	17060	44.20	20230531	51100	-51.86	20230322	17060	44.20	20230531	0.87	N	104460	500	53 억	261405	N	N	N	N
83	20231214	150751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24400	150	2	0.62	3478629900	144021	27.13	24250	24850	23250	31500	17000	24250	24153.63	2.44	0	12587	27550	25900	24750	23100	21950	26725	23925	54	7250	500	16490	50	1	10713625	2614	-23.33	2.32	12	1.34	-1046.00	10535.00	51100	20230322	-52.25	17060	20230531	43.02	51100	-52.25	20230322	17060	43.02	20230531	51100	-52.25	20230322	17060	43.02	20230531	0.87	N	104460	500	53 억	261405	N	N	N	N
84	20231214	140733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24300	50	2	0.21	3180319300	131754	24.82	24250	24850	23250	31500	17000	24250	24138.31	2.44	0	11453	27550	25900	24750	23100	21950	26725	23925	54	7250	500	16490	50	1	10713625	2603	-23.23	2.31	12	1.23	-1046.00	10535.00	51100	20230322	-52.45	17060	20230531	42.44	51100	-52.45	20230322	17060	42.44	20230531	51100	-52.45	20230322	17060	42.44	20230531	0.87	N	104460	500	53 억	261405	N	N	N	N
85	20231214	130747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24550	300	2	1.24	2972850100	123248	23.22	24250	24850	23250	31500	17000	24250	24120.88	2.44	0	10342	27550	25900	24750	23100	21950	26725	23925	54	7250	500	16490	50	1	10713625	2630	-23.47	2.33	12	1.15	-1046.00	10535.00	51100	20230322	-51.96	17060	20230531	43.90	51100	-51.96	20230322	17060	43.90	20230531	51100	-51.96	20230322	17060	43.90	20230531	0.87	N	104460	500	53 억	261405	N	N	N	N
86	20231214	120800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24250	0	3	0.00	2506341750	104301	19.65	24250	24850	23250	31500	17000	24250	24029.89	2.44	0	10388	27550	25900	24750	23100	21950	26725	23925	54	7250	500	16490	50	1	10713625	2598	-23.18	2.30	12	0.97	-1046.00	10535.00	51100	20230322	-52.54	17060	20230531	42.15	51100	-52.54	20230322	17060	42.15	20230531	51100	-52.54	20230322	17060	42.15	20230531	0.87	N	104460	500	53 억	261405	N	N	N	N
87	20231214	110728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24350	100	2	0.41	2067318800	86240	16.25	24250	24850	23250	31500	17000	24250	23971.69	2.44	0	8586	27550	25900	24750	23100	21950	26725	23925	54	7250	500	16490	50	1	10713625	2609	-23.28	2.31	12	0.80	-1046.00	10535.00	51100	20230322	-52.35	17060	20230531	42.73	51100	-52.35	20230322	17060	42.73	20230531	51100	-52.35	20230322	17060	42.73	20230531	0.87	N	104460	500	53 억	261405	N	N	N	N
88	20231214	100718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24400	150	2	0.62	1642407500	68742	12.95	24250	24850	23250	31500	17000	24250	23892.34	2.44	0	3148	27550	25900	24750	23100	21950	26725	23925	54	7250	500	16490	50	1	10713625	2614	-23.33	2.32	12	0.64	-1046.00	10535.00	51100	20230322	-52.25	17060	20230531	43.02	51100	-52.25	20230322	17060	43.02	20230531	51100	-52.25	20230322	17060	43.02	20230531	0.87	N	104460	500	53 억	261405	N	N	N	N
89	20231214	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23800	-450	5	-1.86	444435700	18360	3.46	24250	24850	23800	31500	17000	24250	24206.74	2.44	0	-2181	27550	25900	24750	23100	21950	26725	23925	54	7250	500	16490	50	1	10713625	2550	-22.75	2.26	12	0.17	-1046.00	10535.00	51100	20230322	-53.42	17060	20230531	39.51	51100	-53.42	20230322	17060	39.51	20230531	51100	-53.42	20230322	17060	39.51	20230531	0.87	N	104460	500	53 억	261405	N	N	N	N
90	20231213	160723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24250	600	2	2.54	13212148050	528895	1098.11	23650	26400	23600	30700	16600	23650	24980.81	2.20	0	31197	24283	23966	23333	23016	22383	24125	23175	54	7050	500	16080	50	1	10713625	2598	-23.18	2.30	12	4.94	-1046.00	10535.00	51100	20230322	-52.54	17060	20230531	42.15	51100	-52.54	20230322	17060	42.15	20230531	51100	-52.54	20230322	17060	42.15	20230531	0.87	N	104460	500	53 억	235282	N	N	N	N
91	20231213	150740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24500	850	2	3.59	12391751350	495210	1028.17	23650	26400	23600	30700	16600	23650	25023.23	2.20	0	32001	24283	23966	23333	23016	22383	24125	23175	54	7050	500	16080	50	1	10713625	2625	-23.42	2.33	12	4.62	-1046.00	10535.00	51100	20230322	-52.05	17060	20230531	43.61	51100	-52.05	20230322	17060	43.61	20230531	51100	-52.05	20230322	17060	43.61	20230531	0.87	N	104460	500	53 억	235282	N	N	N	N
92	20231213	140738	58	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25850	2200	2	9.30	8549278650	339527	704.94	23650	26400	23600	30700	16600	23650	25179.97	2.20	0	47575	24283	23966	23333	23016	22383	24125	23175	54	7050	500	16080	50	1	10713625	2769	-24.71	2.45	12	3.17	-1046.00	10535.00	51100	20230322	-49.41	17060	20230531	51.52	51100	-49.41	20230322	17060	51.52	20230531	51100	-49.41	20230322	17060	51.52	20230531	0.87	N	104460	500	53 억	235282	N	N	N	N
93	20231213	130739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25350	1700	2	7.19	8071812200	320936	666.34	23650	26400	23600	30700	16600	23650	25150.85	2.20	0	42767	24283	23966	23333	23016	22383	24125	23175	54	7050	500	16080	50	1	10713625	2716	-24.24	2.41	12	3.00	-1046.00	10535.00	51100	20230322	-50.39	17060	20230531	48.59	51100	-50.39	20230322	17060	48.59	20230531	51100	-50.39	20230322	17060	48.59	20230531	0.87	N	104460	500	53 억	235282	N	N	N	N
94	20231213	120737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25400	1750	2	7.40	4842336200	195903	406.74	23650	25800	23600	30700	16600	23650	24718.03	2.20	0	1605	24283	23966	23333	23016	22383	24125	23175	54	7050	500	16080	50	1	10713625	2721	-24.28	2.41	12	1.83	-1046.00	10535.00	51100	20230322	-50.29	17060	20230531	48.89	51100	-50.29	20230322	17060	48.89	20230531	51100	-50.29	20230322	17060	48.89	20230531	0.87	N	104460	500	53 억	235282	N	N	N	N
95	20231213	110740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24850	1200	2	5.07	2188821150	89953	186.76	23650	25000	23600	30700	16600	23650	24332.94	2.20	0	-1456	24283	23966	23333	23016	22383	24125	23175	54	7050	500	16080	50	1	10713625	2662	-23.76	2.36	12	0.84	-1046.00	10535.00	51100	20230322	-51.37	17060	20230531	45.66	51100	-51.37	20230322	17060	45.66	20230531	51100	-51.37	20230322	17060	45.66	20230531	0.87	N	104460	500	53 억	235282	N	N	N	N
96	20231213	100742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24050	400	2	1.69	832282500	34640	71.92	23650	24350	23600	30700	16600	23650	24026.63	2.20	0	-2930	24283	23966	23333	23016	22383	24125	23175	54	7050	500	16080	50	1	10713625	2577	-22.99	2.28	12	0.32	-1046.00	10535.00	51100	20230322	-52.94	17060	20230531	40.97	51100	-52.94	20230322	17060	40.97	20230531	51100	-52.94	20230322	17060	40.97	20230531	0.87	N	104460	500	53 억	235282	N	N	N	N
97	20231213	090732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24200	550	2	2.33	196566250	8183	16.99	23650	24250	23600	30700	16600	23650	24021.29	2.20	0	41	24283	23966	23333	23016	22383	24125	23175	54	7050	500	16080	50	1	10713625	2593	-23.14	2.30	12	0.08	-1046.00	10535.00	51100	20230322	-52.64	17060	20230531	41.85	51100	-52.64	20230322	17060	41.85	20230531	51100	-52.64	20230322	17060	41.85	20230531	0.87	N	104460	500	53 억	235282	N	N	N	N
98	20231212	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	650	2	2.83	1111733450	48021	81.28	23000	23650	22700	29900	16100	23000	23150.97	2.13	0	7201	23766	23382	22666	22282	21566	23575	22475	54	6900	500	15640	50	1	10713625	2534	-22.61	2.24	12	0.45	-1046.00	10535.00	51100	20230322	-53.72	17060	20230531	38.63	51100	-53.72	20230322	17060	38.63	20230531	51100	-53.72	20230322	17060	38.63	20230531	0.86	N	104460	500	53 억	227983	N	N	N	N
99	20231212	150715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	300	2	1.30	953813500	41306	69.91	23000	23450	22700	29900	16100	23000	23091.40	2.13	0	5918	23766	23382	22666	22282	21566	23575	22475	54	6900	500	15640	50	1	10713625	2496	-22.28	2.21	12	0.39	-1046.00	10535.00	51100	20230322	-54.40	17060	20230531	36.58	51100	-54.40	20230322	17060	36.58	20230531	51100	-54.40	20230322	17060	36.58	20230531	0.86	N	104460	500	53 억	227983	N	N	N	N
100	20231212	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	200	2	0.87	817167250	35431	59.97	23000	23450	22700	29900	16100	23000	23063.62	2.13	0	3162	23766	23382	22666	22282	21566	23575	22475	54	6900	500	15640	50	1	10713625	2486	-22.18	2.20	12	0.33	-1046.00	10535.00	51100	20230322	-54.60	17060	20230531	35.99	51100	-54.60	20230322	17060	35.99	20230531	51100	-54.60	20230322	17060	35.99	20230531	0.86	N	104460	500	53 억	227983	N	N	N	N
101	20231212	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	-50	5	-0.22	495116950	21550	36.47	23000	23450	22700	29900	16100	23000	22975.26	2.13	0	-2700	23766	23382	22666	22282	21566	23575	22475	54	6900	500	15640	50	1	10713625	2459	-21.94	2.18	12	0.20	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	51100	-55.09	20230322	17060	34.53	20230531	51100	-55.09	20230322	17060	34.53	20230531	0.86	N	104460	500	53 억	227983	N	N	N	N
102	20231212	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	-150	5	-0.65	264297400	11478	19.43	23000	23450	22700	29900	16100	23000	23026.43	2.13	0	-2070	23766	23382	22666	22282	21566	23575	22475	54	6900	500	15640	50	1	10713625	2448	-21.85	2.17	12	0.11	-1046.00	10535.00	51100	20230322	-55.28	17060	20230531	33.94	51100	-55.28	20230322	17060	33.94	20230531	51100	-55.28	20230322	17060	33.94	20230531	0.86	N	104460	500	53 억	227983	N	N	N	N
103	20231212	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	-150	5	-0.65	248886950	10804	18.29	23000	23450	22700	29900	16100	23000	23036.56	2.13	0	-1940	23766	23382	22666	22282	21566	23575	22475	54	6900	500	15640	50	1	10713625	2448	-21.85	2.17	12	0.10	-1046.00	10535.00	51100	20230322	-55.28	17060	20230531	33.94	51100	-55.28	20230322	17060	33.94	20230531	51100	-55.28	20230322	17060	33.94	20230531	0.86	N	104460	500	53 억	227983	N	N	N	N
104	20231212	100709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	0	3	0.00	171998300	7428	12.57	23000	23450	22850	29900	16100	23000	23155.40	2.13	0	-1289	23766	23382	22666	22282	21566	23575	22475	54	6900	500	15640	50	1	10713625	2464	-21.99	2.18	12	0.07	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.86	N	104460	500	53 억	227983	N	N	N	N
105	20231212	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	300	2	1.30	7155750	311	0.53	23000	23300	22850	29900	16100	23000	23008.84	2.13	0	-79	23766	23382	22666	22282	21566	23575	22475	54	6900	500	15640	50	1	10713625	2496	-22.28	2.21	12	0.00	-1046.00	10535.00	51100	20230322	-54.40	17060	20230531	36.58	51100	-54.40	20230322	17060	36.58	20230531	51100	-54.40	20230322	17060	36.58	20230531	0.86	N	104460	500	53 억	227983	N	N	N	N
106	20231211	160710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	600	2	2.68	1334905200	58970	278.09	22400	23050	21950	29100	15700	22400	22636.84	2.08	2058	7270	23100	22750	22450	22100	21800	22725	22075	54	6700	500	15230	50	1	10713625	2464	-21.99	2.18	12	0.55	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.88	N	104460	500	53 억	222842	N	N	N	N
107	20231211	150708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	600	2	2.68	1288060050	56931	268.48	22400	23050	21950	29100	15700	22400	22624.93	2.08	2058	6351	23100	22750	22450	22100	21800	22725	22075	54	6700	500	15230	50	1	10713625	2464	-21.99	2.18	12	0.53	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.88	N	104460	500	53 억	222842	N	N	N	N
108	20231211	140707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	600	2	2.68	1148603550	50862	239.86	22400	23050	21950	29100	15700	22400	22582.74	2.08	2058	7329	23100	22750	22450	22100	21800	22725	22075	54	6700	500	15230	50	1	10713625	2464	-21.99	2.18	12	0.47	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.88	N	104460	500	53 억	222842	N	N	N	N
109	20231211	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	600	2	2.68	933684900	41458	195.51	22400	23050	21950	29100	15700	22400	22521.22	2.08	2058	7256	23100	22750	22450	22100	21800	22725	22075	54	6700	500	15230	50	1	10713625	2464	-21.99	2.18	12	0.39	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.88	N	104460	500	53 억	222842	N	N	N	N
110	20231211	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	550	2	2.46	795187450	35430	167.08	22400	23050	21950	29100	15700	22400	22443.90	2.08	2058	7147	23100	22750	22450	22100	21800	22725	22075	54	6700	500	15230	50	1	10713625	2459	-21.94	2.18	12	0.33	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	51100	-55.09	20230322	17060	34.53	20230531	51100	-55.09	20230322	17060	34.53	20230531	0.88	N	104460	500	53 억	222842	N	N	N	N
111	20231211	110705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	400	2	1.79	627786250	28128	132.65	22400	22800	21950	29100	15700	22400	22318.91	2.08	2058	8940	23100	22750	22450	22100	21800	22725	22075	54	6700	500	15230	50	1	10713625	2443	-21.80	2.16	12	0.26	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	51100	-55.38	20230322	17060	33.65	20230531	51100	-55.38	20230322	17060	33.65	20230531	0.88	N	104460	500	53 억	222842	N	N	N	N
112	20231211	100704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-300	5	-1.34	245283050	11114	52.41	22400	22400	21950	29100	15700	22400	22069.74	2.08	2058	1697	23100	22750	22450	22100	21800	22725	22075	54	6700	500	15230	50	1	10713625	2368	-21.13	2.10	12	0.10	-1046.00	10535.00	51100	20230322	-56.75	17060	20230531	29.54	51100	-56.75	20230322	17060	29.54	20230531	51100	-56.75	20230322	17060	29.54	20230531	0.88	N	104460	500	53 억	222842	N	N	N	N
113	20231211	090704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-200	5	-0.89	10214500	460	2.17	22400	22400	22200	29100	15700	22400	22205.43	2.08	2058	296	23100	22750	22450	22100	21800	22725	22075	54	6700	500	15230	50	1	10713625	2378	-21.22	2.11	12	0.00	-1046.00	10535.00	51100	20230322	-56.56	17060	20230531	30.13	51100	-56.56	20230322	17060	30.13	20230531	51100	-56.56	20230322	17060	30.13	20230531	0.88	N	104460	500	53 억	222842	N	N	N	N
114	20231208	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-100	5	-0.44	473500050	21133	38.39	22400	22800	22150	29250	15750	22500	22405.72	2.08	0	-2304	23966	23232	22616	21882	21266	22925	21575	54	6750	500	15300	50	1	10713625	2400	-21.41	2.13	12	0.20	-1046.00	10535.00	51100	20230322	-56.16	17060	20230531	31.30	51100	-56.16	20230322	17060	31.30	20230531	51100	-56.16	20230322	17060	31.30	20230531	0.87	N	104460	500	53 억	222842	N	N	N	N
115	20231208	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-100	5	-0.44	428325200	19114	34.72	22400	22800	22150	29250	15750	22500	22408.98	2.08	0	-3355	23966	23232	22616	21882	21266	22925	21575	54	6750	500	15300	50	1	10713625	2400	-21.41	2.13	12	0.18	-1046.00	10535.00	51100	20230322	-56.16	17060	20230531	31.30	51100	-56.16	20230322	17060	31.30	20230531	51100	-56.16	20230322	17060	31.30	20230531	0.87	N	104460	500	53 억	222842	N	N	N	N
116	20231208	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-100	5	-0.44	333901050	14882	27.04	22400	22800	22150	29250	15750	22500	22436.57	2.08	0	-3503	23966	23232	22616	21882	21266	22925	21575	54	6750	500	15300	50	1	10713625	2400	-21.41	2.13	12	0.14	-1046.00	10535.00	51100	20230322	-56.16	17060	20230531	31.30	51100	-56.16	20230322	17060	31.30	20230531	51100	-56.16	20230322	17060	31.30	20230531	0.87	N	104460	500	53 억	222842	N	N	N	N
117	20231208	130658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-200	5	-0.89	309407800	13784	25.04	22400	22800	22150	29250	15750	22500	22446.88	2.08	0	-3256	23966	23232	22616	21882	21266	22925	21575	54	6750	500	15300	50	1	10713625	2389	-21.32	2.12	12	0.13	-1046.00	10535.00	51100	20230322	-56.36	17060	20230531	30.72	51100	-56.36	20230322	17060	30.72	20230531	51100	-56.36	20230322	17060	30.72	20230531	0.87	N	104460	500	53 억	222842	N	N	N	N
118	20231208	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-100	5	-0.44	240430700	10690	19.42	22400	22800	22300	29250	15750	22500	22491.18	2.08	0	-2469	23966	23232	22616	21882	21266	22925	21575	54	6750	500	15300	50	1	10713625	2400	-21.41	2.13	12	0.10	-1046.00	10535.00	51100	20230322	-56.16	17060	20230531	31.30	51100	-56.16	20230322	17060	31.30	20230531	51100	-56.16	20230322	17060	31.30	20230531	0.87	N	104460	500	53 억	222842	N	N	N	N
119	20231208	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	-50	5	-0.22	191572150	8508	15.46	22400	22800	22350	29250	15750	22500	22516.71	2.08	0	-1287	23966	23232	22616	21882	21266	22925	21575	54	6750	500	15300	50	1	10713625	2405	-21.46	2.13	12	0.08	-1046.00	10535.00	51100	20230322	-56.07	17060	20230531	31.59	51100	-56.07	20230322	17060	31.59	20230531	51100	-56.07	20230322	17060	31.59	20230531	0.87	N	104460	500	53 억	222842	N	N	N	N
120	20231208	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	0	3	0.00	105456950	4677	8.50	22400	22800	22350	29250	15750	22500	22547.99	2.08	0	-1117	23966	23232	22616	21882	21266	22925	21575	54	6750	500	15300	50	1	10713625	2411	-21.51	2.14	12	0.04	-1046.00	10535.00	51100	20230322	-55.97	17060	20230531	31.89	51100	-55.97	20230322	17060	31.89	20230531	51100	-55.97	20230322	17060	31.89	20230531	0.87	N	104460	500	53 억	222842	N	N	N	N
121	20231208	090652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	100	2	0.44	10968050	484	0.88	22400	22800	22400	29250	15750	22500	22661.26	2.08	0	-146	23966	23232	22616	21882	21266	22925	21575	54	6750	500	15300	50	1	10713625	2421	-21.61	2.15	12	0.00	-1046.00	10535.00	51100	20230322	-55.77	17060	20230531	32.47	51100	-55.77	20230322	17060	32.47	20230531	51100	-55.77	20230322	17060	32.47	20230531	0.87	N	104460	500	53 억	222842	N	N	N	N
122	20231207	160655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	-100	5	-0.44	1250052150	55023	208.12	22600	23350	22000	29350	15850	22600	22719.52	2.07	0	589	23300	22950	22250	21900	21200	23125	22075	54	6750	500	15360	50	1	10713625	2411	-21.51	2.14	12	0.51	-1046.00	10535.00	51100	20230322	-55.97	17060	20230531	31.89	51100	-55.97	20230322	17060	31.89	20230531	51100	-55.97	20230322	17060	31.89	20230531	0.90	N	104460	500	53 억	221944	N	N	N	N
123	20231207	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	50	2	0.22	1120503250	49254	186.30	22600	23350	22000	29350	15850	22600	22749.49	2.07	0	-957	23300	22950	22250	21900	21200	23125	22075	54	6750	500	15360	50	1	10713625	2427	-21.65	2.15	12	0.46	-1046.00	10535.00	51100	20230322	-55.68	17060	20230531	32.77	51100	-55.68	20230322	17060	32.77	20230531	51100	-55.68	20230322	17060	32.77	20230531	0.90	N	104460	500	53 억	221944	N	N	N	N
124	20231207	140652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	150	2	0.66	1040478400	45736	172.99	22600	23350	22000	29350	15850	22600	22749.66	2.07	0	-449	23300	22950	22250	21900	21200	23125	22075	54	6750	500	15360	50	1	10713625	2437	-21.75	2.16	12	0.43	-1046.00	10535.00	51100	20230322	-55.48	17060	20230531	33.35	51100	-55.48	20230322	17060	33.35	20230531	51100	-55.48	20230322	17060	33.35	20230531	0.90	N	104460	500	53 억	221944	N	N	N	N
125	20231207	130653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	400	2	1.77	970089200	42664	161.37	22600	23350	22000	29350	15850	22600	22737.89	2.07	0	684	23300	22950	22250	21900	21200	23125	22075	54	6750	500	15360	50	1	10713625	2464	-21.99	2.18	12	0.40	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.90	N	104460	500	53 억	221944	N	N	N	N
126	20231207	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	500	2	2.21	897449600	39512	149.45	22600	23350	22000	29350	15850	22600	22713.34	2.07	0	1785	23300	22950	22250	21900	21200	23125	22075	54	6750	500	15360	50	1	10713625	2475	-22.08	2.19	12	0.37	-1046.00	10535.00	51100	20230322	-54.79	17060	20230531	35.40	51100	-54.79	20230322	17060	35.40	20230531	51100	-54.79	20230322	17060	35.40	20230531	0.90	N	104460	500	53 억	221944	N	N	N	N
127	20231207	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	200	2	0.88	568407900	25238	95.46	22600	23100	22000	29350	15850	22600	22521.91	2.07	0	5194	23300	22950	22250	21900	21200	23125	22075	54	6750	500	15360	50	1	10713625	2443	-21.80	2.16	12	0.24	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	51100	-55.38	20230322	17060	33.65	20230531	51100	-55.38	20230322	17060	33.65	20230531	0.90	N	104460	500	53 억	221944	N	N	N	N
128	20231207	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-200	5	-0.88	210312400	9432	35.68	22600	22600	22000	29350	15850	22600	22297.75	2.07	0	-3468	23300	22950	22250	21900	21200	23125	22075	54	6750	500	15360	50	1	10713625	2400	-21.41	2.13	12	0.09	-1046.00	10535.00	51100	20230322	-56.16	17060	20230531	31.30	51100	-56.16	20230322	17060	31.30	20230531	51100	-56.16	20230322	17060	31.30	20230531	0.90	N	104460	500	53 억	221944	N	N	N	N
129	20231207	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-200	5	-0.88	27082700	1209	4.57	22600	22600	22100	29350	15850	22600	22400.91	2.07	0	-236	23300	22950	22250	21900	21200	23125	22075	54	6750	500	15360	50	1	10713625	2400	-21.41	2.13	12	0.01	-1046.00	10535.00	51100	20230322	-56.16	17060	20230531	31.30	51100	-56.16	20230322	17060	31.30	20230531	51100	-56.16	20230322	17060	31.30	20230531	0.90	N	104460	500	53 억	221944	N	N	N	N
130	20231206	160645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	700	2	3.20	583985950	26418	54.38	21900	22600	21550	28450	15350	21900	22105.61	2.10	0	-2611	23266	22582	21916	21232	20566	22250	20900	54	6550	500	14890	50	1	10713625	2421	-21.61	2.15	12	0.25	-1046.00	10535.00	51100	20230322	-55.77	17060	20230531	32.47	51100	-55.77	20230322	17060	32.47	20230531	51100	-55.77	20230322	17060	32.47	20230531	0.87	N	104460	500	53 억	224542	N	N	N	N
131	20231206	150654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	600	2	2.74	530129050	24031	49.47	21900	22500	21550	28450	15350	21900	22060.22	2.10	0	-2119	23266	22582	21916	21232	20566	22250	20900	54	6550	500	14890	50	1	10713625	2411	-21.51	2.14	12	0.22	-1046.00	10535.00	51100	20230322	-55.97	17060	20230531	31.89	51100	-55.97	20230322	17060	31.89	20230531	51100	-55.97	20230322	17060	31.89	20230531	0.87	N	104460	500	53 억	224542	N	N	N	N
132	20231206	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	200	2	0.91	299541950	13640	28.08	21900	22250	21550	28450	15350	21900	21960.55	2.10	0	-3224	23266	22582	21916	21232	20566	22250	20900	54	6550	500	14890	50	1	10713625	2368	-21.13	2.10	12	0.13	-1046.00	10535.00	51100	20230322	-56.75	17060	20230531	29.54	51100	-56.75	20230322	17060	29.54	20230531	51100	-56.75	20230322	17060	29.54	20230531	0.87	N	104460	500	53 억	224542	N	N	N	N
133	20231206	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	150	2	0.68	219619300	10019	20.62	21900	22250	21550	28450	15350	21900	21920.28	2.10	0	-2814	23266	22582	21916	21232	20566	22250	20900	54	6550	500	14890	50	1	10713625	2362	-21.08	2.09	12	0.09	-1046.00	10535.00	51100	20230322	-56.85	17060	20230531	29.25	51100	-56.85	20230322	17060	29.25	20230531	51100	-56.85	20230322	17060	29.25	20230531	0.87	N	104460	500	53 억	224542	N	N	N	N
134	20231206	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	350	2	1.60	164652250	7529	15.50	21900	22250	21550	28450	15350	21900	21869.07	2.10	0	-1369	23266	22582	21916	21232	20566	22250	20900	54	6550	500	14890	50	1	10713625	2384	-21.27	2.11	12	0.07	-1046.00	10535.00	51100	20230322	-56.46	17060	20230531	30.42	51100	-56.46	20230322	17060	30.42	20230531	51100	-56.46	20230322	17060	30.42	20230531	0.87	N	104460	500	53 억	224542	N	N	N	N
135	20231206	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	50	2	0.23	131850250	6042	12.44	21900	22150	21550	28450	15350	21900	21822.29	2.10	0	-1272	23266	22582	21916	21232	20566	22250	20900	54	6550	500	14890	50	1	10713625	2352	-20.98	2.08	12	0.06	-1046.00	10535.00	51100	20230322	-57.05	17060	20230531	28.66	51100	-57.05	20230322	17060	28.66	20230531	51100	-57.05	20230322	17060	28.66	20230531	0.87	N	104460	500	53 억	224542	N	N	N	N
136	20231206	100646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-50	5	-0.23	85070400	3893	8.01	21900	22150	21550	28450	15350	21900	21852.14	2.10	0	-1210	23266	22582	21916	21232	20566	22250	20900	54	6550	500	14890	50	1	10713625	2341	-20.89	2.07	12	0.04	-1046.00	10535.00	51100	20230322	-57.24	17060	20230531	28.08	51100	-57.24	20230322	17060	28.08	20230531	51100	-57.24	20230322	17060	28.08	20230531	0.87	N	104460	500	53 억	224542	N	N	N	N
137	20231206	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-50	5	-0.23	4156000	191	0.39	21900	21900	21650	28450	15350	21900	21759.16	2.10	0	-3	23266	22582	21916	21232	20566	22250	20900	54	6550	500	14890	50	1	10713625	2341	-20.89	2.07	12	0.00	-1046.00	10535.00	51100	20230322	-57.24	17060	20230531	28.08	51100	-57.24	20230322	17060	28.08	20230531	51100	-57.24	20230322	17060	28.08	20230531	0.87	N	104460	500	53 억	224542	N	N	N	N
138	20231205	160653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-600	5	-2.67	1065032650	48495	68.58	22600	22600	21250	29250	15750	22500	21961.70	2.09	0	1041	24466	23482	22816	21832	21166	23150	21500	54	6750	500	15300	50	1	10713625	2346	-20.94	2.08	12	0.45	-1046.00	10535.00	51100	20230322	-57.14	17060	20230531	28.37	51100	-57.14	20230322	17060	28.37	20230531	51100	-57.14	20230322	17060	28.37	20230531	0.86	N	104460	500	53 억	223397	N	N	N	N
139	20231205	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-600	5	-2.67	1003131700	45674	64.59	22600	22600	21250	29250	15750	22500	21962.86	2.09	0	164	24466	23482	22816	21832	21166	23150	21500	54	6750	500	15300	50	1	10713625	2346	-20.94	2.08	12	0.43	-1046.00	10535.00	51100	20230322	-57.14	17060	20230531	28.37	51100	-57.14	20230322	17060	28.37	20230531	51100	-57.14	20230322	17060	28.37	20230531	0.86	N	104460	500	53 억	223397	N	N	N	N
140	20231205	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-400	5	-1.78	899544550	40973	57.94	22600	22600	21250	29250	15750	22500	21954.57	2.09	0	690	24466	23482	22816	21832	21166	23150	21500	54	6750	500	15300	50	1	10713625	2368	-21.13	2.10	12	0.38	-1046.00	10535.00	51100	20230322	-56.75	17060	20230531	29.54	51100	-56.75	20230322	17060	29.54	20230531	51100	-56.75	20230322	17060	29.54	20230531	0.86	N	104460	500	53 억	223397	N	N	N	N
141	20231205	130647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-100	5	-0.44	724780900	33133	46.85	22600	22600	21250	29250	15750	22500	21874.90	2.09	0	4936	24466	23482	22816	21832	21166	23150	21500	54	6750	500	15300	50	1	10713625	2400	-21.41	2.13	12	0.31	-1046.00	10535.00	51100	20230322	-56.16	17060	20230531	31.30	51100	-56.16	20230322	17060	31.30	20230531	51100	-56.16	20230322	17060	31.30	20230531	0.86	N	104460	500	53 억	223397	N	N	N	N
142	20231205	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-100	5	-0.44	681489350	31197	44.11	22600	22600	21250	29250	15750	22500	21844.71	2.09	0	5482	24466	23482	22816	21832	21166	23150	21500	54	6750	500	15300	50	1	10713625	2400	-21.41	2.13	12	0.29	-1046.00	10535.00	51100	20230322	-56.16	17060	20230531	31.30	51100	-56.16	20230322	17060	31.30	20230531	51100	-56.16	20230322	17060	31.30	20230531	0.86	N	104460	500	53 억	223397	N	N	N	N
143	20231205	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-500	5	-2.22	639034950	29295	41.43	22600	22600	21250	29250	15750	22500	21813.79	2.09	0	5857	24466	23482	22816	21832	21166	23150	21500	54	6750	500	15300	50	1	10713625	2357	-21.03	2.09	12	0.27	-1046.00	10535.00	51100	20230322	-56.95	17060	20230531	28.96	51100	-56.95	20230322	17060	28.96	20230531	51100	-56.95	20230322	17060	28.96	20230531	0.86	N	104460	500	53 억	223397	N	N	N	N
144	20231205	100646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-400	5	-1.78	492291200	22606	31.97	22600	22600	21250	29250	15750	22500	21777.01	2.09	0	3186	24466	23482	22816	21832	21166	23150	21500	54	6750	500	15300	50	1	10713625	2368	-21.13	2.10	12	0.21	-1046.00	10535.00	51100	20230322	-56.75	17060	20230531	29.54	51100	-56.75	20230322	17060	29.54	20230531	51100	-56.75	20230322	17060	29.54	20230531	0.86	N	104460	500	53 억	223397	N	N	N	N
145	20231205	090644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-950	5	-4.22	136763650	6297	8.90	22600	22600	21450	29250	15750	22500	21718.86	2.09	0	395	24466	23482	22816	21832	21166	23150	21500	54	6750	500	15300	50	1	10713625	2309	-20.60	2.05	12	0.06	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	51100	-57.83	20230322	17060	26.32	20230531	51100	-57.83	20230322	17060	26.32	20230531	0.86	N	104460	500	53 억	223397	N	N	N	N
146	20231204	160641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	-1250	5	-5.26	1606032650	70706	86.60	23750	23800	22150	30850	16650	23750	22714.68	2.16	0	-7777	25150	24450	23300	22600	21450	24800	22950	54	7100	500	16150	50	1	10713625	2411	-21.51	2.14	12	0.66	-1046.00	10535.00	51100	20230322	-55.97	17060	20230531	31.89	51100	-55.97	20230322	17060	31.89	20230531	51100	-55.97	20230322	17060	31.89	20230531	0.85	N	104460	500	53 억	231018	N	N	N	N
147	20231204	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-1350	5	-5.68	1378338950	60540	74.15	23750	23800	22350	30850	16650	23750	22767.41	2.16	0	-6718	25150	24450	23300	22600	21450	24800	22950	54	7100	500	16150	50	1	10713625	2400	-21.41	2.13	12	0.57	-1046.00	10535.00	51100	20230322	-56.16	17060	20230531	31.30	51100	-56.16	20230322	17060	31.30	20230531	51100	-56.16	20230322	17060	31.30	20230531	0.85	N	104460	500	53 억	231018	N	N	N	N
148	20231204	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	-1200	5	-5.05	1196123150	52413	64.20	23750	23800	22350	30850	16650	23750	22821.12	2.16	0	-4117	25150	24450	23300	22600	21450	24800	22950	54	7100	500	16150	50	1	10713625	2416	-21.56	2.14	12	0.49	-1046.00	10535.00	51100	20230322	-55.87	17060	20230531	32.18	51100	-55.87	20230322	17060	32.18	20230531	51100	-55.87	20230322	17060	32.18	20230531	0.85	N	104460	500	53 억	231018	N	N	N	N
149	20231204	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	-1200	5	-5.05	1006689300	43970	53.86	23750	23800	22400	30850	16650	23750	22894.91	2.16	0	-2736	25150	24450	23300	22600	21450	24800	22950	54	7100	500	16150	50	1	10713625	2416	-21.56	2.14	12	0.41	-1046.00	10535.00	51100	20230322	-55.87	17060	20230531	32.18	51100	-55.87	20230322	17060	32.18	20230531	51100	-55.87	20230322	17060	32.18	20230531	0.85	N	104460	500	53 억	231018	N	N	N	N
150	20231204	120639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-950	5	-4.00	835453850	36395	44.58	23750	23800	22400	30850	16650	23750	22955.18	2.16	0	1625	25150	24450	23300	22600	21450	24800	22950	54	7100	500	16150	50	1	10713625	2443	-21.80	2.16	12	0.34	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	51100	-55.38	20230322	17060	33.65	20230531	51100	-55.38	20230322	17060	33.65	20230531	0.85	N	104460	500	53 억	231018	N	N	N	N
151	20231204	110641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-950	5	-4.00	774449850	33723	41.31	23750	23800	22400	30850	16650	23750	22965.03	2.16	0	2655	25150	24450	23300	22600	21450	24800	22950	54	7100	500	16150	50	1	10713625	2443	-21.80	2.16	12	0.31	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	51100	-55.38	20230322	17060	33.65	20230531	51100	-55.38	20230322	17060	33.65	20230531	0.85	N	104460	500	53 억	231018	N	N	N	N
152	20231204	100640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-950	5	-4.00	472291500	20395	24.98	23750	23800	22400	30850	16650	23750	23157.22	2.16	0	-68	25150	24450	23300	22600	21450	24800	22950	54	7100	500	16150	50	1	10713625	2443	-21.80	2.16	12	0.19	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	51100	-55.38	20230322	17060	33.65	20230531	51100	-55.38	20230322	17060	33.65	20230531	0.85	N	104460	500	53 억	231018	N	N	N	N
153	20231204	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	-300	5	-1.26	134143150	5694	6.97	23750	23800	23200	30850	16650	23750	23558.68	2.16	0	1413	25150	24450	23300	22600	21450	24800	22950	54	7100	500	16150	50	1	10713625	2512	-22.42	2.23	12	0.05	-1046.00	10535.00	51100	20230322	-54.11	17060	20230531	37.46	51100	-54.11	20230322	17060	37.46	20230531	51100	-54.11	20230322	17060	37.46	20230531	0.85	N	104460	500	53 억	231018	N	N	N	N
154	20231201	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	950	2	4.17	1911752200	81468	270.13	22750	24000	22150	29600	16000	22800	23466.29	2.15	0	-9	23833	23316	22683	22166	21533	23000	21850	54	6800	500	15500	50	1	10713625	2544	-22.71	2.25	12	0.76	-1046.00	10535.00	51100	20230322	-53.52	17060	20230531	39.21	51100	-53.52	20230322	17060	39.21	20230531	51100	-53.52	20230322	17060	39.21	20230531	0.84	N	104460	500	53 억	230606	N	N	N	N
155	20231201	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	950	2	4.17	1824795550	77796	257.95	22750	24000	22150	29600	16000	22800	23456.16	2.15	0	530	23833	23316	22683	22166	21533	23000	21850	54	6800	500	15500	50	1	10713625	2544	-22.71	2.25	12	0.73	-1046.00	10535.00	51100	20230322	-53.52	17060	20230531	39.21	51100	-53.52	20230322	17060	39.21	20230531	51100	-53.52	20230322	17060	39.21	20230531	0.84	N	104460	500	53 억	230606	N	N	N	N
156	20231201	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	750	2	3.29	1496045250	63899	211.87	22750	24000	22150	29600	16000	22800	23412.66	2.15	0	1611	23833	23316	22683	22166	21533	23000	21850	54	6800	500	15500	50	1	10713625	2523	-22.51	2.24	12	0.60	-1046.00	10535.00	51100	20230322	-53.91	17060	20230531	38.04	51100	-53.91	20230322	17060	38.04	20230531	51100	-53.91	20230322	17060	38.04	20230531	0.84	N	104460	500	53 억	230606	N	N	N	N
157	20231201	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	750	2	3.29	1306846950	55862	185.22	22750	24000	22150	29600	16000	22800	23394.20	2.15	0	1502	23833	23316	22683	22166	21533	23000	21850	54	6800	500	15500	50	1	10713625	2523	-22.51	2.24	12	0.52	-1046.00	10535.00	51100	20230322	-53.91	17060	20230531	38.04	51100	-53.91	20230322	17060	38.04	20230531	51100	-53.91	20230322	17060	38.04	20230531	0.84	N	104460	500	53 억	230606	N	N	N	N
158	20231201	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	900	2	3.95	1063295350	45587	151.16	22750	24000	22150	29600	16000	22800	23324.53	2.15	0	2643	23833	23316	22683	22166	21533	23000	21850	54	6800	500	15500	50	1	10713625	2539	-22.66	2.25	12	0.43	-1046.00	10535.00	51100	20230322	-53.62	17060	20230531	38.92	51100	-53.62	20230322	17060	38.92	20230531	51100	-53.62	20230322	17060	38.92	20230531	0.84	N	104460	500	53 억	230606	N	N	N	N
159	20231201	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	650	2	2.85	520750250	22724	75.35	22750	23500	22150	29600	16000	22800	22916.31	2.15	0	1857	23833	23316	22683	22166	21533	23000	21850	54	6800	500	15500	50	1	10713625	2512	-22.42	2.23	12	0.21	-1046.00	10535.00	51100	20230322	-54.11	17060	20230531	37.46	51100	-54.11	20230322	17060	37.46	20230531	51100	-54.11	20230322	17060	37.46	20230531	0.84	N	104460	500	53 억	230606	N	N	N	N
160	20231201	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	-250	5	-1.10	198776850	8778	29.11	22750	23100	22150	29600	16000	22800	22644.89	2.15	0	-2458	23833	23316	22683	22166	21533	23000	21850	54	6800	500	15500	50	1	10713625	2416	-21.56	2.14	12	0.08	-1046.00	10535.00	51100	20230322	-55.87	17060	20230531	32.18	51100	-55.87	20230322	17060	32.18	20230531	51100	-55.87	20230322	17060	32.18	20230531	0.84	N	104460	500	53 억	230606	N	N	N	N
161	20231201	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-400	5	-1.75	14495400	643	2.13	22750	22750	22350	29600	16000	22800	22543.39	2.15	0	-459	23833	23316	22683	22166	21533	23000	21850	54	6800	500	15500	50	1	10713625	2400	-21.41	2.13	12	0.01	-1046.00	10535.00	51100	20230322	-56.16	17060	20230531	31.30	51100	-56.16	20230322	17060	31.30	20230531	51100	-56.16	20230322	17060	31.30	20230531	0.84	N	104460	500	53 억	230606	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History