KissMeData/389500/price/prices-20231201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	1000	2	2.60	5311868450	135306	200.44	38700	39900	38000	49950	26950	38450	39252.78	0.44	-1532	-15318	39683	39066	37983	37366	36283	39375	37675	31	11500	500	23830	50	1	6174904	2436	-39.29	11.04	12	2.19	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	2.30	N	389500	500	30 억	27048	N	N	0	N	N
3	20231229	151335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	1000	2	2.60	5311868450	135306	200.44	38700	39900	38000	49950	26950	38450	39252.78	0.44	-1532	-15318	39683	39066	37983	37366	36283	39375	37675	31	11500	500	23830	50	1	6174904	2436	-39.29	11.04	12	2.19	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	2.30	N	389500	500	30 억	27048	N	N	0	N	N
4	20231229	141333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	1000	2	2.60	5311868450	135306	200.44	38700	39900	38000	49950	26950	38450	39252.78	0.44	-1532	-15318	39683	39066	37983	37366	36283	39375	37675	31	11500	500	23830	50	1	6174904	2436	-39.29	11.04	12	2.19	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	2.30	N	389500	500	30 억	27048	N	N	0	N	N
5	20231229	131334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	1000	2	2.60	5311868450	135306	200.44	38700	39900	38000	49950	26950	38450	39252.78	0.44	-1532	-15318	39683	39066	37983	37366	36283	39375	37675	31	11500	500	23830	50	1	6174904	2436	-39.29	11.04	12	2.19	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	2.30	N	389500	500	30 억	27048	N	N	0	N	N
6	20231229	121338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	1000	2	2.60	5311868450	135306	200.44	38700	39900	38000	49950	26950	38450	39252.78	0.44	-1532	-15318	39683	39066	37983	37366	36283	39375	37675	31	11500	500	23830	50	1	6174904	2436	-39.29	11.04	12	2.19	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	2.30	N	389500	500	30 억	27048	N	N	0	N	N
7	20231229	111235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	1000	2	2.60	5311868450	135306	200.44	38700	39900	38000	49950	26950	38450	39252.78	0.44	-1532	-15318	39683	39066	37983	37366	36283	39375	37675	31	11500	500	23830	50	1	6174904	2436	-39.29	11.04	12	2.19	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	2.30	N	389500	500	30 억	27048	N	N	0	N	N
8	20231229	101249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	1000	2	2.60	5311868450	135306	200.44	38700	39900	38000	49950	26950	38450	39252.78	0.44	-1532	-15318	39683	39066	37983	37366	36283	39375	37675	31	11500	500	23830	50	1	6174904	2436	-39.29	11.04	12	2.19	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	2.30	N	389500	500	30 억	27048	N	N	0	N	N
9	20231229	091247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	1000	2	2.60	5311868450	135306	200.44	38700	39900	38000	49950	26950	38450	39252.78	0.44	-1532	-15318	39683	39066	37983	37366	36283	39375	37675	31	11500	500	23830	50	1	6174904	2436	-39.29	11.04	12	2.19	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	2.30	N	389500	500	30 억	27048	N	N	0	N	N
10	20231228	161234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	1000	2	2.60	5243658950	133582	197.89	38700	39900	38000	49950	26950	38450	39252.78	0.46	0	-15318	39683	39066	37983	37366	36283	39375	37675	31	11500	500	23830	50	1	6174904	2436	-39.29	11.04	12	2.16	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	2.30	N	389500	500	30 억	28580	N	N	0	N	N
11	20231228	151244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39350	900	2	2.34	5020584900	127922	189.50	38700	39900	38000	49950	26950	38450	39247.24	0.46	0	-15635	39683	39066	37983	37366	36283	39375	37675	31	11500	500	23830	50	1	6174904	2430	-39.19	11.01	12	2.07	-1004.00	3574.00	95000	20230323	-58.58	15550	20230102	153.05	95000	-58.58	20230323	15550	153.05	20230102	95000	-58.58	20230323	15550	153.05	20230102	2.30	N	389500	500	30 억	28580	N	N	0	N	N
12	20231228	141239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39600	1150	2	2.99	3973835850	101264	150.01	38700	39900	38000	49950	26950	38450	39242.34	0.46	0	-1821	39683	39066	37983	37366	36283	39375	37675	31	11500	500	23830	50	1	6174904	2445	-39.44	11.08	12	1.64	-1004.00	3574.00	95000	20230323	-58.32	15550	20230102	154.66	95000	-58.32	20230323	15550	154.66	20230102	95000	-58.32	20230323	15550	154.66	20230102	2.30	N	389500	500	30 억	28580	N	N	0	N	N
13	20231228	131233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39200	750	2	1.95	1716526700	44208	65.49	38700	39250	38000	49950	26950	38450	38828.42	0.46	0	74	39683	39066	37983	37366	36283	39375	37675	31	11500	500	23830	50	1	6174904	2421	-39.04	10.97	12	0.72	-1004.00	3574.00	95000	20230323	-58.74	15550	20230102	152.09	95000	-58.74	20230323	15550	152.09	20230102	95000	-58.74	20230323	15550	152.09	20230102	2.30	N	389500	500	30 억	28580	N	N	0	N	N
14	20231228	121237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39000	550	2	1.43	1378246100	35570	52.69	38700	39050	38000	49950	26950	38450	38747.43	0.46	0	1011	39683	39066	37983	37366	36283	39375	37675	31	11500	500	23830	50	1	6174904	2408	-38.84	10.91	12	0.58	-1004.00	3574.00	95000	20230323	-58.95	15550	20230102	150.80	95000	-58.95	20230323	15550	150.80	20230102	95000	-58.95	20230323	15550	150.80	20230102	2.30	N	389500	500	30 억	28580	N	N	0	N	N
15	20231228	111242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38900	450	2	1.17	1066261350	27563	40.83	38700	39050	38000	49950	26950	38450	38684.52	0.46	0	-910	39683	39066	37983	37366	36283	39375	37675	31	11500	500	23830	50	1	6174904	2402	-38.75	10.88	12	0.45	-1004.00	3574.00	95000	20230323	-59.05	15550	20230102	150.16	95000	-59.05	20230323	15550	150.16	20230102	95000	-59.05	20230323	15550	150.16	20230102	2.30	N	389500	500	30 억	28580	N	N	0	N	N
16	20231228	101236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39000	550	2	1.43	843634700	21840	32.35	38700	39050	38000	49950	26950	38450	38627.96	0.46	0	-1172	39683	39066	37983	37366	36283	39375	37675	31	11500	500	23830	50	1	6174904	2408	-38.84	10.91	12	0.35	-1004.00	3574.00	95000	20230323	-58.95	15550	20230102	150.80	95000	-58.95	20230323	15550	150.80	20230102	95000	-58.95	20230323	15550	150.80	20230102	2.30	N	389500	500	30 억	28580	N	N	0	N	N
17	20231228	091255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	-150	5	-0.39	187520650	4868	7.21	38700	38700	38300	49950	26950	38450	38521.09	0.46	0	-2309	39683	39066	37983	37366	36283	39375	37675	31	11500	500	23830	50	1	6174904	2365	-38.15	10.72	12	0.08	-1004.00	3574.00	95000	20230323	-59.68	15550	20230102	146.30	95000	-59.68	20230323	15550	146.30	20230102	95000	-59.68	20230323	15550	146.30	20230102	2.30	N	389500	500	30 억	28580	N	N	0	N	N
18	20231227	161222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38450	1500	2	4.06	2532689550	66716	117.19	36900	38600	36900	48000	25900	36950	37962.05	0.19	0	16336	38116	37532	37116	36532	36116	37325	36325	31	11050	500	22900	50	1	6174904	2374	-38.30	10.76	12	1.08	-1004.00	3574.00	95000	20230323	-59.53	15550	20230102	147.27	95000	-59.53	20230323	15550	147.27	20230102	95000	-59.53	20230323	15550	147.27	20230102	2.31	N	389500	500	30 억	11684	N	N	49	N	N
19	20231227	151240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	1350	2	3.65	2417853250	63726	111.94	36900	38600	36900	48000	25900	36950	37941.39	0.19	0	15206	38116	37532	37116	36532	36116	37325	36325	31	11050	500	22900	50	1	6174904	2365	-38.15	10.72	12	1.03	-1004.00	3574.00	95000	20230323	-59.68	15550	20230102	146.30	95000	-59.68	20230323	15550	146.30	20230102	95000	-59.68	20230323	15550	146.30	20230102	2.31	N	389500	500	30 억	11684	N	N	49	N	N
20	20231227	141232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38450	1500	2	4.06	2073309750	54741	96.16	36900	38600	36900	48000	25900	36950	37874.90	0.19	0	14858	38116	37532	37116	36532	36116	37325	36325	31	11050	500	22900	50	1	6174904	2374	-38.30	10.76	12	0.89	-1004.00	3574.00	95000	20230323	-59.53	15550	20230102	147.27	95000	-59.53	20230323	15550	147.27	20230102	95000	-59.53	20230323	15550	147.27	20230102	2.31	N	389500	500	30 억	11684	N	N	49	N	N
21	20231227	131225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38100	1150	2	3.11	1659425500	43939	77.18	36900	38200	36900	48000	25900	36950	37766.57	0.19	0	9337	38116	37532	37116	36532	36116	37325	36325	31	11050	500	22900	50	1	6174904	2353	-37.95	10.66	12	0.71	-1004.00	3574.00	95000	20230323	-59.89	15550	20230102	145.02	95000	-59.89	20230323	15550	145.02	20230102	95000	-59.89	20230323	15550	145.02	20230102	2.31	N	389500	500	30 억	11684	N	N	49	N	N
22	20231227	121225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37950	1000	2	2.71	1238861000	32880	57.76	36900	38200	36900	48000	25900	36950	37678.25	0.19	0	4753	38116	37532	37116	36532	36116	37325	36325	31	11050	500	22900	50	1	6174904	2343	-37.80	10.62	12	0.53	-1004.00	3574.00	95000	20230323	-60.05	15550	20230102	144.05	95000	-60.05	20230323	15550	144.05	20230102	95000	-60.05	20230323	15550	144.05	20230102	2.31	N	389500	500	30 억	11684	N	N	49	N	N
23	20231227	111237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37650	700	2	1.89	959725800	25483	44.76	36900	38200	36900	48000	25900	36950	37661.41	0.19	0	709	38116	37532	37116	36532	36116	37325	36325	31	11050	500	22900	50	1	6174904	2325	-37.50	10.53	12	0.41	-1004.00	3574.00	95000	20230323	-60.37	15550	20230102	142.12	95000	-60.37	20230323	15550	142.12	20230102	95000	-60.37	20230323	15550	142.12	20230102	2.31	N	389500	500	30 억	11684	N	N	49	N	N
24	20231227	101234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37400	450	2	1.22	662790600	17608	30.93	36900	38200	36900	48000	25900	36950	37641.45	0.19	0	-1007	38116	37532	37116	36532	36116	37325	36325	31	11050	500	22900	50	1	6174904	2309	-37.25	10.46	12	0.29	-1004.00	3574.00	95000	20230323	-60.63	15550	20230102	140.51	95000	-60.63	20230323	15550	140.51	20230102	95000	-60.63	20230323	15550	140.51	20230102	2.31	N	389500	500	30 억	11684	N	N	49	N	N
25	20231227	091237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37850	900	2	2.44	266096600	7038	12.36	36900	38200	36900	48000	25900	36950	37808.55	0.19	0	638	38116	37532	37116	36532	36116	37325	36325	31	11050	500	22900	50	1	6174904	2337	-37.70	10.59	12	0.11	-1004.00	3574.00	95000	20230323	-60.16	15550	20230102	143.41	95000	-60.16	20230323	15550	143.41	20230102	95000	-60.16	20230323	15550	143.41	20230102	2.31	N	389500	500	30 억	11684	N	N	49	N	N
26	20231226	161235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	-750	5	-1.99	2069928500	55929	68.81	37200	37700	36700	49000	26400	37700	37009.81	0.28	0	-6236	39333	38516	37933	37116	36533	38225	36825	31	11300	500	23370	50	1	6174904	2282	-36.80	10.34	12	0.91	-1004.00	3574.00	95000	20230323	-61.11	15550	20230102	137.62	95000	-61.11	20230323	15550	137.62	20230102	95000	-61.11	20230323	15550	137.62	20230102	2.36	N	389500	500	30 억	17463	N	N	49	N	N
27	20231226	151235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	-750	5	-1.99	1966073500	53119	65.35	37200	37700	36700	49000	26400	37700	37012.39	0.28	0	-6002	39333	38516	37933	37116	36533	38225	36825	31	11300	500	23370	50	1	6174904	2282	-36.80	10.34	12	0.86	-1004.00	3574.00	95000	20230323	-61.11	15550	20230102	137.62	95000	-61.11	20230323	15550	137.62	20230102	95000	-61.11	20230323	15550	137.62	20230102	2.36	N	389500	500	30 억	17463	N	N	19	N	N
28	20231226	141238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	-750	5	-1.99	1764506650	47661	58.64	37200	37700	36700	49000	26400	37700	37021.77	0.28	0	-6294	39333	38516	37933	37116	36533	38225	36825	31	11300	500	23370	50	1	6174904	2282	-36.80	10.34	12	0.77	-1004.00	3574.00	95000	20230323	-61.11	15550	20230102	137.62	95000	-61.11	20230323	15550	137.62	20230102	95000	-61.11	20230323	15550	137.62	20230102	2.36	N	389500	500	30 억	17463	N	N	19	N	N
29	20231226	131236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36900	-800	5	-2.12	1654421000	44679	54.97	37200	37700	36700	49000	26400	37700	37028.78	0.28	0	-6199	39333	38516	37933	37116	36533	38225	36825	31	11300	500	23370	50	1	6174904	2279	-36.75	10.32	12	0.72	-1004.00	3574.00	95000	20230323	-61.16	15550	20230102	137.30	95000	-61.16	20230323	15550	137.30	20230102	95000	-61.16	20230323	15550	137.30	20230102	2.36	N	389500	500	30 억	17463	N	N	19	N	N
30	20231226	121235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37000	-700	5	-1.86	1502517400	40567	49.91	37200	37700	36700	49000	26400	37700	37037.63	0.28	0	-6667	39333	38516	37933	37116	36533	38225	36825	31	11300	500	23370	50	1	6174904	2285	-36.85	10.35	12	0.66	-1004.00	3574.00	95000	20230323	-61.05	15550	20230102	137.94	95000	-61.05	20230323	15550	137.94	20230102	95000	-61.05	20230323	15550	137.94	20230102	2.36	N	389500	500	30 억	17463	N	N	19	N	N
31	20231226	111241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37050	-650	5	-1.72	1337068800	36102	44.42	37200	37700	36700	49000	26400	37700	37035.53	0.28	0	-6680	39333	38516	37933	37116	36533	38225	36825	31	11300	500	23370	50	1	6174904	2288	-36.90	10.37	12	0.58	-1004.00	3574.00	95000	20230323	-61.00	15550	20230102	138.26	95000	-61.00	20230323	15550	138.26	20230102	95000	-61.00	20230323	15550	138.26	20230102	2.36	N	389500	500	30 억	17463	N	N	19	N	N
32	20231226	101232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	-550	5	-1.46	1179453100	31864	39.20	37200	37700	36700	49000	26400	37700	37014.84	0.28	0	-6735	39333	38516	37933	37116	36533	38225	36825	31	11300	500	23370	50	1	6174904	2294	-37.00	10.39	12	0.52	-1004.00	3574.00	95000	20230323	-60.89	15550	20230102	138.91	95000	-60.89	20230323	15550	138.91	20230102	95000	-60.89	20230323	15550	138.91	20230102	2.36	N	389500	500	30 억	17463	N	N	19	N	N
33	20231226	091235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37050	-650	5	-1.72	488463600	13139	16.16	37200	37700	37000	49000	26400	37700	37175.90	0.28	0	-4565	39333	38516	37933	37116	36533	38225	36825	31	11300	500	23370	50	1	6174904	2288	-36.90	10.37	12	0.21	-1004.00	3574.00	95000	20230323	-61.00	15550	20230102	138.26	95000	-61.00	20230323	15550	138.26	20230102	95000	-61.00	20230323	15550	138.26	20230102	2.36	N	389500	500	30 억	17463	N	N	19	N	N
34	20231222	161216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37700	-800	5	-2.08	3045567200	80522	91.00	38700	38750	37350	50000	26950	38500	37823.01	0.18	0	6303	39933	39216	38583	37866	37233	39575	38225	31	11500	500	23870	50	1	6174904	2328	-37.55	10.55	12	1.30	-1004.00	3574.00	95000	20230323	-60.32	15550	20230102	142.44	95000	-60.32	20230323	15550	142.44	20230102	95000	-60.32	20230323	15550	142.44	20230102	2.31	N	389500	500	30 억	11160	N	N	19	N	N
35	20231222	151211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37900	-600	5	-1.56	2827911400	74755	84.49	38700	38750	37350	50000	26950	38500	37829.06	0.18	0	6306	39933	39216	38583	37866	37233	39575	38225	31	11500	500	23870	50	1	6174904	2340	-37.75	10.60	12	1.21	-1004.00	3574.00	95000	20230323	-60.11	15550	20230102	143.73	95000	-60.11	20230323	15550	143.73	20230102	95000	-60.11	20230323	15550	143.73	20230102	2.31	N	389500	500	30 억	11160	N	N	1	N	N
36	20231222	141212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37800	-700	5	-1.82	2386856150	63135	71.35	38700	38750	37350	50000	26950	38500	37805.59	0.18	0	5619	39933	39216	38583	37866	37233	39575	38225	31	11500	500	23870	50	1	6174904	2334	-37.65	10.58	12	1.02	-1004.00	3574.00	95000	20230323	-60.21	15550	20230102	143.09	95000	-60.21	20230323	15550	143.09	20230102	95000	-60.21	20230323	15550	143.09	20230102	2.31	N	389500	500	30 억	11160	N	N	1	N	N
37	20231222	131210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38000	-500	5	-1.30	2031193350	53749	60.75	38700	38750	37350	50000	26950	38500	37790.35	0.18	0	5025	39933	39216	38583	37866	37233	39575	38225	31	11500	500	23870	50	1	6174904	2346	-37.85	10.63	12	0.87	-1004.00	3574.00	95000	20230323	-60.00	15550	20230102	144.37	95000	-60.00	20230323	15550	144.37	20230102	95000	-60.00	20230323	15550	144.37	20230102	2.31	N	389500	500	30 억	11160	N	N	1	N	N
38	20231222	121212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37800	-700	5	-1.82	1802741950	47718	53.93	38700	38750	37350	50000	26950	38500	37779.08	0.18	0	2980	39933	39216	38583	37866	37233	39575	38225	31	11500	500	23870	50	1	6174904	2334	-37.65	10.58	12	0.77	-1004.00	3574.00	95000	20230323	-60.21	15550	20230102	143.09	95000	-60.21	20230323	15550	143.09	20230102	95000	-60.21	20230323	15550	143.09	20230102	2.31	N	389500	500	30 억	11160	N	N	1	N	N
39	20231222	111209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37850	-650	5	-1.69	1650415800	43693	49.38	38700	38750	37350	50000	26950	38500	37773.00	0.18	0	2914	39933	39216	38583	37866	37233	39575	38225	31	11500	500	23870	50	1	6174904	2337	-37.70	10.59	12	0.71	-1004.00	3574.00	95000	20230323	-60.16	15550	20230102	143.41	95000	-60.16	20230323	15550	143.41	20230102	95000	-60.16	20230323	15550	143.41	20230102	2.31	N	389500	500	30 억	11160	N	N	1	N	N
40	20231222	101205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37700	-800	5	-2.08	1431026950	37884	42.82	38700	38750	37350	50000	26950	38500	37773.91	0.18	0	1394	39933	39216	38583	37866	37233	39575	38225	31	11500	500	23870	50	1	6174904	2328	-37.55	10.55	12	0.61	-1004.00	3574.00	95000	20230323	-60.32	15550	20230102	142.44	95000	-60.32	20230323	15550	142.44	20230102	95000	-60.32	20230323	15550	142.44	20230102	2.31	N	389500	500	30 억	11160	N	N	1	N	N
41	20231222	091211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38000	-500	5	-1.30	377188550	9841	11.12	38700	38750	37800	50000	26950	38500	38328.27	0.18	0	-2341	39933	39216	38583	37866	37233	39575	38225	31	11500	500	23870	50	1	6174904	2346	-37.85	10.63	12	0.16	-1004.00	3574.00	95000	20230323	-60.00	15550	20230102	144.37	95000	-60.00	20230323	15550	144.37	20230102	95000	-60.00	20230323	15550	144.37	20230102	2.31	N	389500	500	30 억	11160	N	N	1	N	N
42	20231221	161201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38500	-150	5	-0.39	3367652500	87210	130.73	38250	39300	37950	50200	27100	38650	38615.61	0.11	0	4024	39716	39182	38916	38382	38116	39050	38250	31	11550	500	23960	50	1	6174904	2377	-38.35	10.77	12	1.41	-1004.00	3574.00	95000	20230323	-59.47	15550	20230102	147.59	95000	-59.47	20230323	15550	147.59	20230102	95000	-59.47	20230323	15550	147.59	20230102	2.24	N	389500	500	30 억	6701	N	N	1	N	N
43	20231221	151206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	-350	5	-0.91	3178252150	82271	123.32	38250	39300	37950	50200	27100	38650	38631.50	0.11	0	4677	39716	39182	38916	38382	38116	39050	38250	31	11550	500	23960	50	1	6174904	2365	-38.15	10.72	12	1.33	-1004.00	3574.00	95000	20230323	-59.68	15550	20230102	146.30	95000	-59.68	20230323	15550	146.30	20230102	95000	-59.68	20230323	15550	146.30	20230102	2.24	N	389500	500	30 억	6701	N	N	35	N	N
44	20231221	141203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38500	-150	5	-0.39	2748691500	71056	106.51	38250	39300	37950	50200	27100	38650	38683.46	0.11	0	4750	39716	39182	38916	38382	38116	39050	38250	31	11550	500	23960	50	1	6174904	2377	-38.35	10.77	12	1.15	-1004.00	3574.00	95000	20230323	-59.47	15550	20230102	147.59	95000	-59.47	20230323	15550	147.59	20230102	95000	-59.47	20230323	15550	147.59	20230102	2.24	N	389500	500	30 억	6701	N	N	35	N	N
45	20231221	131200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38700	50	2	0.13	2316786550	59859	89.73	38250	39300	37950	50200	27100	38650	38704.07	0.11	0	2031	39716	39182	38916	38382	38116	39050	38250	31	11550	500	23960	50	1	6174904	2390	-38.55	10.83	12	0.97	-1004.00	3574.00	95000	20230323	-59.26	15550	20230102	148.87	95000	-59.26	20230323	15550	148.87	20230102	95000	-59.26	20230323	15550	148.87	20230102	2.24	N	389500	500	30 억	6701	N	N	35	N	N
46	20231221	121208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38750	100	2	0.26	2059827550	53238	79.80	38250	39300	37950	50200	27100	38650	38690.93	0.11	0	1547	39716	39182	38916	38382	38116	39050	38250	31	11550	500	23960	50	1	6174904	2393	-38.60	10.84	12	0.86	-1004.00	3574.00	95000	20230323	-59.21	15550	20230102	149.20	95000	-59.21	20230323	15550	149.20	20230102	95000	-59.21	20230323	15550	149.20	20230102	2.24	N	389500	500	30 억	6701	N	N	35	N	N
47	20231221	111208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38650	0	3	0.00	1874399400	48445	72.62	38250	39300	37950	50200	27100	38650	38691.29	0.11	0	2195	39716	39182	38916	38382	38116	39050	38250	31	11550	500	23960	50	1	6174904	2387	-38.50	10.81	12	0.78	-1004.00	3574.00	95000	20230323	-59.32	15550	20230102	148.55	95000	-59.32	20230323	15550	148.55	20230102	95000	-59.32	20230323	15550	148.55	20230102	2.24	N	389500	500	30 억	6701	N	N	35	N	N
48	20231221	101202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38900	250	2	0.65	1299878250	33538	50.27	38250	39300	37950	50200	27100	38650	38758.38	0.11	0	3870	39716	39182	38916	38382	38116	39050	38250	31	11550	500	23960	50	1	6174904	2402	-38.75	10.88	12	0.54	-1004.00	3574.00	95000	20230323	-59.05	15550	20230102	150.16	95000	-59.05	20230323	15550	150.16	20230102	95000	-59.05	20230323	15550	150.16	20230102	2.24	N	389500	500	30 억	6701	N	N	35	N	N
49	20231221	091204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38250	-400	5	-1.03	213758550	5606	8.40	38250	38500	37950	50200	27100	38650	38129.94	0.11	0	-1372	39716	39182	38916	38382	38116	39050	38250	31	11550	500	23960	50	1	6174904	2362	-38.10	10.70	12	0.09	-1004.00	3574.00	95000	20230323	-59.74	15550	20230102	145.98	95000	-59.74	20230323	15550	145.98	20230102	95000	-59.74	20230323	15550	145.98	20230102	2.24	N	389500	500	30 억	6701	N	N	35	N	N
50	20231220	161208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38650	-450	5	-1.15	2556269100	65709	84.85	39200	39450	38650	50800	27400	39100	38903.48	0.10	0	638	40466	39782	39316	38632	38166	39550	38400	31	11700	500	24240	50	1	6174904	2387	-38.50	10.81	12	1.06	-1004.00	3574.00	95000	20230323	-59.32	15550	20230102	148.55	95000	-59.32	20230323	15550	148.55	20230102	95000	-59.32	20230323	15550	148.55	20230102	2.25	N	389500	500	30 억	6338	N	N	35	N	N
51	20231220	151304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38650	-450	5	-1.15	2447068100	62884	81.20	39200	39450	38650	50800	27400	39100	38914.00	0.10	0	723	40466	39782	39316	38632	38166	39550	38400	31	11700	500	24240	50	1	6174904	2387	-38.50	10.81	12	1.02	-1004.00	3574.00	95000	20230323	-59.32	15550	20230102	148.55	95000	-59.32	20230323	15550	148.55	20230102	95000	-59.32	20230323	15550	148.55	20230102	2.25	N	389500	500	30 억	6338	N	N	20	N	N
52	20231220	141329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38750	-350	5	-0.90	2047989500	52575	67.89	39200	39450	38650	50800	27400	39100	38953.68	0.10	0	1261	40466	39782	39316	38632	38166	39550	38400	31	11700	500	24240	50	1	6174904	2393	-38.60	10.84	12	0.85	-1004.00	3574.00	95000	20230323	-59.21	15550	20230102	149.20	95000	-59.21	20230323	15550	149.20	20230102	95000	-59.21	20230323	15550	149.20	20230102	2.25	N	389500	500	30 억	6338	N	N	20	N	N
53	20231220	131315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38800	-300	5	-0.77	1870177550	47987	61.96	39200	39450	38650	50800	27400	39100	38972.59	0.10	0	2205	40466	39782	39316	38632	38166	39550	38400	31	11700	500	24240	50	1	6174904	2396	-38.65	10.86	12	0.78	-1004.00	3574.00	95000	20230323	-59.16	15550	20230102	149.52	95000	-59.16	20230323	15550	149.52	20230102	95000	-59.16	20230323	15550	149.52	20230102	2.25	N	389500	500	30 억	6338	N	N	20	N	N
54	20231220	121201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38950	-150	5	-0.38	1596970900	40946	52.87	39200	39450	38650	50800	27400	39100	39001.88	0.10	0	4093	40466	39782	39316	38632	38166	39550	38400	31	11700	500	24240	50	1	6174904	2405	-38.79	10.90	12	0.66	-1004.00	3574.00	95000	20230323	-59.00	15550	20230102	150.48	95000	-59.00	20230323	15550	150.48	20230102	95000	-59.00	20230323	15550	150.48	20230102	2.25	N	389500	500	30 억	6338	N	N	20	N	N
55	20231220	111204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39050	-50	5	-0.13	1428312300	36621	47.29	39200	39450	38650	50800	27400	39100	39002.55	0.10	0	4019	40466	39782	39316	38632	38166	39550	38400	31	11700	500	24240	50	1	6174904	2411	-38.89	10.93	12	0.59	-1004.00	3574.00	95000	20230323	-58.89	15550	20230102	151.13	95000	-58.89	20230323	15550	151.13	20230102	95000	-58.89	20230323	15550	151.13	20230102	2.25	N	389500	500	30 억	6338	N	N	20	N	N
56	20231220	101205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39250	150	2	0.38	1121932200	28775	37.16	39200	39450	38650	50800	27400	39100	38989.82	0.10	0	3810	40466	39782	39316	38632	38166	39550	38400	31	11700	500	24240	50	1	6174904	2424	-39.09	10.98	12	0.47	-1004.00	3574.00	95000	20230323	-58.68	15550	20230102	152.41	95000	-58.68	20230323	15550	152.41	20230102	95000	-58.68	20230323	15550	152.41	20230102	2.25	N	389500	500	30 억	6338	N	N	20	N	N
57	20231220	091203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38950	-150	5	-0.38	248808400	6374	8.23	39200	39300	38900	50800	27400	39100	39034.89	0.10	0	-522	40466	39782	39316	38632	38166	39550	38400	31	11700	500	24240	50	1	6174904	2405	-38.79	10.90	12	0.10	-1004.00	3574.00	95000	20230323	-59.00	15550	20230102	150.48	95000	-59.00	20230323	15550	150.48	20230102	95000	-59.00	20230323	15550	150.48	20230102	2.25	N	389500	500	30 억	6338	N	N	20	N	N
58	20231219	161200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39100	-450	5	-1.14	3028289450	76948	70.50	39500	40000	38850	51400	27700	39550	39354.83	0.25	0	-8801	40650	40100	39300	38750	37950	40375	39025	31	11850	500	24520	50	1	6174904	2414	-38.94	10.94	12	1.25	-1004.00	3574.00	95000	20230323	-58.84	15550	20230102	151.45	95000	-58.84	20230323	15550	151.45	20230102	95000	-58.84	20230323	15550	151.45	20230102	2.29	N	389500	500	30 억	15133	N	N	20	N	N
59	20231219	151205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39000	-550	5	-1.39	2956587800	75112	68.82	39500	40000	38850	51400	27700	39550	39362.14	0.25	0	-8805	40650	40100	39300	38750	37950	40375	39025	31	11850	500	24520	50	1	6174904	2408	-38.84	10.91	12	1.22	-1004.00	3574.00	95000	20230323	-58.95	15550	20230102	150.80	95000	-58.95	20230323	15550	150.80	20230102	95000	-58.95	20230323	15550	150.80	20230102	2.29	N	389500	500	30 억	15133	N	N	550	N	N
60	20231219	141159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38900	-650	5	-1.64	2627232100	66658	61.08	39500	40000	38900	51400	27700	39550	39413.40	0.25	0	-8448	40650	40100	39300	38750	37950	40375	39025	31	11850	500	24520	50	1	6174904	2402	-38.75	10.88	12	1.08	-1004.00	3574.00	95000	20230323	-59.05	15550	20230102	150.16	95000	-59.05	20230323	15550	150.16	20230102	95000	-59.05	20230323	15550	150.16	20230102	2.29	N	389500	500	30 억	15133	N	N	550	N	N
61	20231219	131207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39000	-550	5	-1.39	2426528200	61504	56.35	39500	40000	38900	51400	27700	39550	39453.02	0.25	0	-8457	40650	40100	39300	38750	37950	40375	39025	31	11850	500	24520	50	1	6174904	2408	-38.84	10.91	12	1.00	-1004.00	3574.00	95000	20230323	-58.95	15550	20230102	150.80	95000	-58.95	20230323	15550	150.80	20230102	95000	-58.95	20230323	15550	150.80	20230102	2.29	N	389500	500	30 억	15133	N	N	550	N	N
62	20231219	121208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39250	-300	5	-0.76	2031435550	51384	47.08	39500	40000	39150	51400	27700	39550	39534.37	0.25	0	-7047	40650	40100	39300	38750	37950	40375	39025	31	11850	500	24520	50	1	6174904	2424	-39.09	10.98	12	0.83	-1004.00	3574.00	95000	20230323	-58.68	15550	20230102	152.41	95000	-58.68	20230323	15550	152.41	20230102	95000	-58.68	20230323	15550	152.41	20230102	2.29	N	389500	500	30 억	15133	N	N	550	N	N
63	20231219	111204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39500	-50	5	-0.13	1817614300	45945	42.10	39500	40000	39200	51400	27700	39550	39560.68	0.25	0	-5782	40650	40100	39300	38750	37950	40375	39025	31	11850	500	24520	50	1	6174904	2439	-39.34	11.05	12	0.74	-1004.00	3574.00	95000	20230323	-58.42	15550	20230102	154.02	95000	-58.42	20230323	15550	154.02	20230102	95000	-58.42	20230323	15550	154.02	20230102	2.29	N	389500	500	30 억	15133	N	N	550	N	N
64	20231219	101200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	-100	5	-0.25	1335343650	33681	30.86	39500	40000	39400	51400	27700	39550	39647.08	0.25	0	-2730	40650	40100	39300	38750	37950	40375	39025	31	11850	500	24520	50	1	6174904	2436	-39.29	11.04	12	0.55	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	2.29	N	389500	500	30 억	15133	N	N	550	N	N
65	20231219	091159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	-100	5	-0.25	464185850	11722	10.74	39500	40000	39400	51400	27700	39550	39599.97	0.25	0	-3424	40650	40100	39300	38750	37950	40375	39025	31	11850	500	24520	50	1	6174904	2436	-39.29	11.04	12	0.19	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	2.29	N	389500	500	30 억	15133	N	N	550	N	N
66	20231218	161157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39550	400	2	1.02	4184394200	106211	126.67	39350	39850	38500	50800	27450	39150	39395.72	0.28	0	-2141	39983	39566	38783	38366	37583	39775	38575	31	11650	500	24270	50	1	6174904	2442	-39.39	11.07	12	1.72	-1004.00	3574.00	95000	20230323	-58.37	15550	20230102	154.34	95000	-58.37	20230323	15550	154.34	20230102	95000	-58.37	20230323	15550	154.34	20230102	2.27	N	389500	500	30 억	17574	N	N	550	N	N
67	20231218	151200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39700	550	2	1.40	3957115450	100468	119.82	39350	39850	38500	50800	27450	39150	39386.97	0.28	0	-2230	39983	39566	38783	38366	37583	39775	38575	31	11650	500	24270	50	1	6174904	2451	-39.54	11.11	12	1.63	-1004.00	3574.00	95000	20230323	-58.21	15550	20230102	155.31	95000	-58.21	20230323	15550	155.31	20230102	95000	-58.21	20230323	15550	155.31	20230102	2.27	N	389500	500	30 억	17574	N	N	0	N	N
68	20231218	141203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39350	200	2	0.51	3485512800	88538	105.59	39350	39850	38500	50800	27450	39150	39367.57	0.28	0	-3173	39983	39566	38783	38366	37583	39775	38575	31	11650	500	24270	50	1	6174904	2430	-39.19	11.01	12	1.43	-1004.00	3574.00	95000	20230323	-58.58	15550	20230102	153.05	95000	-58.58	20230323	15550	153.05	20230102	95000	-58.58	20230323	15550	153.05	20230102	2.27	N	389500	500	30 억	17574	N	N	0	N	N
69	20231218	131153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39300	150	2	0.38	3137188300	79719	95.07	39350	39850	38500	50800	27450	39150	39353.23	0.28	0	-907	39983	39566	38783	38366	37583	39775	38575	31	11650	500	24270	50	1	6174904	2427	-39.14	11.00	12	1.29	-1004.00	3574.00	95000	20230323	-58.63	15550	20230102	152.73	95000	-58.63	20230323	15550	152.73	20230102	95000	-58.63	20230323	15550	152.73	20230102	2.27	N	389500	500	30 억	17574	N	N	0	N	N
70	20231218	121150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39500	350	2	0.89	2726765100	69289	82.63	39350	39850	38500	50800	27450	39150	39353.68	0.28	0	-1237	39983	39566	38783	38366	37583	39775	38575	31	11650	500	24270	50	1	6174904	2439	-39.34	11.05	12	1.12	-1004.00	3574.00	95000	20230323	-58.42	15550	20230102	154.02	95000	-58.42	20230323	15550	154.02	20230102	95000	-58.42	20230323	15550	154.02	20230102	2.27	N	389500	500	30 억	17574	N	N	0	N	N
71	20231218	111152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39400	250	2	0.64	2460688650	62540	74.59	39350	39850	38500	50800	27450	39150	39346.03	0.28	0	-375	39983	39566	38783	38366	37583	39775	38575	31	11650	500	24270	50	1	6174904	2433	-39.24	11.02	12	1.01	-1004.00	3574.00	95000	20230323	-58.53	15550	20230102	153.38	95000	-58.53	20230323	15550	153.38	20230102	95000	-58.53	20230323	15550	153.38	20230102	2.27	N	389500	500	30 억	17574	N	N	0	N	N
72	20231218	101150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39550	400	2	1.02	1683424750	42929	51.20	39350	39700	38500	50800	27450	39150	39214.25	0.28	0	423	39983	39566	38783	38366	37583	39775	38575	31	11650	500	24270	50	1	6174904	2442	-39.39	11.07	12	0.70	-1004.00	3574.00	95000	20230323	-58.37	15550	20230102	154.34	95000	-58.37	20230323	15550	154.34	20230102	95000	-58.37	20230323	15550	154.34	20230102	2.27	N	389500	500	30 억	17574	N	N	0	N	N
73	20231218	091148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39050	-100	5	-0.26	552865300	14220	16.96	39350	39350	38500	50800	27450	39150	38878.27	0.28	0	-3509	39983	39566	38783	38366	37583	39775	38575	31	11650	500	24270	50	1	6174904	2411	-38.89	10.93	12	0.23	-1004.00	3574.00	95000	20230323	-58.89	15550	20230102	151.13	95000	-58.89	20230323	15550	151.13	20230102	95000	-58.89	20230323	15550	151.13	20230102	2.27	N	389500	500	30 억	17574	N	N	0	N	N
74	20231215	161152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39150	850	2	2.22	3207735650	83036	81.08	38700	39200	38000	49750	26850	38300	38627.67	0.07	0	12990	39600	38950	38600	37950	37600	38800	37800	31	11450	500	23740	50	1	6174904	2417	-38.99	10.95	12	1.34	-1004.00	3574.00	95000	20230323	-58.79	15550	20230102	151.77	95000	-58.79	20230323	15550	151.77	20230102	95000	-58.79	20230323	15550	151.77	20230102	2.29	N	389500	500	30 억	4080	N	N	0	N	N
75	20231215	151156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39050	750	2	1.96	2880056100	74659	72.90	38700	39200	38000	49750	26850	38300	38576.14	0.07	0	13310	39600	38950	38600	37950	37600	38800	37800	31	11450	500	23740	50	1	6174904	2411	-38.89	10.93	12	1.21	-1004.00	3574.00	95000	20230323	-58.89	15550	20230102	151.13	95000	-58.89	20230323	15550	151.13	20230102	95000	-58.89	20230323	15550	151.13	20230102	2.29	N	389500	500	30 억	4080	N	N	0	N	N
76	20231215	141154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38600	300	2	0.78	2192023850	56938	55.60	38700	38950	38000	49750	26850	38300	38498.43	0.07	0	3667	39600	38950	38600	37950	37600	38800	37800	31	11450	500	23740	50	1	6174904	2384	-38.45	10.80	12	0.92	-1004.00	3574.00	95000	20230323	-59.37	15550	20230102	148.23	95000	-59.37	20230323	15550	148.23	20230102	95000	-59.37	20230323	15550	148.23	20230102	2.29	N	389500	500	30 억	4080	N	N	0	N	N
77	20231215	131148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	100	2	0.26	1490789000	38764	37.85	38700	38750	38200	49750	26850	38300	38458.08	0.07	0	-116	39600	38950	38600	37950	37600	38800	37800	31	11450	500	23740	50	1	6174904	2371	-38.25	10.74	12	0.63	-1004.00	3574.00	95000	20230323	-59.58	15550	20230102	146.95	95000	-59.58	20230323	15550	146.95	20230102	95000	-59.58	20230323	15550	146.95	20230102	2.29	N	389500	500	30 억	4080	N	N	0	N	N
78	20231215	121148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38450	150	2	0.39	1242791050	32294	31.53	38700	38750	38300	49750	26850	38300	38483.65	0.07	0	820	39600	38950	38600	37950	37600	38800	37800	31	11450	500	23740	50	1	6174904	2374	-38.30	10.76	12	0.52	-1004.00	3574.00	95000	20230323	-59.53	15550	20230102	147.27	95000	-59.53	20230323	15550	147.27	20230102	95000	-59.53	20230323	15550	147.27	20230102	2.29	N	389500	500	30 억	4080	N	N	0	N	N
79	20231215	111142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38600	300	2	0.78	1091613200	28367	27.70	38700	38750	38300	49750	26850	38300	38481.80	0.07	0	1088	39600	38950	38600	37950	37600	38800	37800	31	11450	500	23740	50	1	6174904	2384	-38.45	10.80	12	0.46	-1004.00	3574.00	95000	20230323	-59.37	15550	20230102	148.23	95000	-59.37	20230323	15550	148.23	20230102	95000	-59.37	20230323	15550	148.23	20230102	2.29	N	389500	500	30 억	4080	N	N	0	N	N
80	20231215	101148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	50	2	0.13	828131200	21529	21.02	38700	38750	38300	49750	26850	38300	38465.85	0.07	0	984	39600	38950	38600	37950	37600	38800	37800	31	11450	500	23740	50	1	6174904	2368	-38.20	10.73	12	0.35	-1004.00	3574.00	95000	20230323	-59.63	15550	20230102	146.62	95000	-59.63	20230323	15550	146.62	20230102	95000	-59.63	20230323	15550	146.62	20230102	2.29	N	389500	500	30 억	4080	N	N	0	N	N
81	20231215	091153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38600	300	2	0.78	188823050	4891	4.78	38700	38750	38450	49750	26850	38300	38606.23	0.07	0	323	39600	38950	38600	37950	37600	38800	37800	31	11450	500	23740	50	1	6174904	2384	-38.45	10.80	12	0.08	-1004.00	3574.00	95000	20230323	-59.37	15550	20230102	148.23	95000	-59.37	20230323	15550	148.23	20230102	95000	-59.37	20230323	15550	148.23	20230102	2.29	N	389500	500	30 억	4080	N	N	0	N	N
82	20231214	161144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	700	2	1.86	3934534950	101673	138.53	38300	39250	38250	48850	26350	37600	38701.42	0.09	0	-2804	39300	38450	37900	37050	36500	38175	36775	31	11250	500	23310	50	1	6174904	2365	-38.15	10.72	12	1.65	-1004.00	3574.00	95000	20230323	-59.68	15550	20230102	146.30	95000	-59.68	20230323	15550	146.30	20230102	95000	-59.68	20230323	15550	146.30	20230102	2.32	N	389500	500	30 억	5799	N	N	0	N	N
83	20231214	151223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	750	2	1.99	3826756200	98861	134.70	38300	39250	38250	48850	26350	37600	38710.70	0.09	0	-2614	39300	38450	37900	37050	36500	38175	36775	31	11250	500	23310	50	1	6174904	2368	-38.20	10.73	12	1.60	-1004.00	3574.00	95000	20230323	-59.63	15550	20230102	146.62	95000	-59.63	20230323	15550	146.62	20230102	95000	-59.63	20230323	15550	146.62	20230102	2.32	N	389500	500	30 억	5799	N	N	0	N	N
84	20231214	141151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	750	2	1.99	3469736750	89546	122.01	38300	39250	38250	48850	26350	37600	38750.66	0.09	0	-2008	39300	38450	37900	37050	36500	38175	36775	31	11250	500	23310	50	1	6174904	2368	-38.20	10.73	12	1.45	-1004.00	3574.00	95000	20230323	-59.63	15550	20230102	146.62	95000	-59.63	20230323	15550	146.62	20230102	95000	-59.63	20230323	15550	146.62	20230102	2.32	N	389500	500	30 억	5799	N	N	0	N	N
85	20231214	131221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	800	2	2.13	3238323100	83519	113.79	38300	39250	38250	48850	26350	37600	38776.31	0.09	0	-1802	39300	38450	37900	37050	36500	38175	36775	31	11250	500	23310	50	1	6174904	2371	-38.25	10.74	12	1.35	-1004.00	3574.00	95000	20230323	-59.58	15550	20230102	146.95	95000	-59.58	20230323	15550	146.95	20230102	95000	-59.58	20230323	15550	146.95	20230102	2.32	N	389500	500	30 억	5799	N	N	0	N	N
86	20231214	121243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	800	2	2.13	3127592150	80639	109.87	38300	39250	38250	48850	26350	37600	38788.05	0.09	0	-1091	39300	38450	37900	37050	36500	38175	36775	31	11250	500	23310	50	1	6174904	2371	-38.25	10.74	12	1.31	-1004.00	3574.00	95000	20230323	-59.58	15550	20230102	146.95	95000	-59.58	20230323	15550	146.95	20230102	95000	-59.58	20230323	15550	146.95	20230102	2.32	N	389500	500	30 억	5799	N	N	0	N	N
87	20231214	111217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38500	900	2	2.39	2918543100	75194	102.45	38300	39250	38250	48850	26350	37600	38816.75	0.09	0	-781	39300	38450	37900	37050	36500	38175	36775	31	11250	500	23310	50	1	6174904	2377	-38.35	10.77	12	1.22	-1004.00	3574.00	95000	20230323	-59.47	15550	20230102	147.59	95000	-59.47	20230323	15550	147.59	20230102	95000	-59.47	20230323	15550	147.59	20230102	2.32	N	389500	500	30 억	5799	N	N	0	N	N
88	20231214	101133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38950	1350	2	3.59	2117165450	54536	74.30	38300	39250	38250	48850	26350	37600	38825.92	0.09	0	4059	39300	38450	37900	37050	36500	38175	36775	31	11250	500	23310	50	1	6174904	2405	-38.79	10.90	12	0.88	-1004.00	3574.00	95000	20230323	-59.00	15550	20230102	150.48	95000	-59.00	20230323	15550	150.48	20230102	95000	-59.00	20230323	15550	150.48	20230102	2.32	N	389500	500	30 억	5799	N	N	0	N	N
89	20231214	091114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38450	850	2	2.26	537242350	13953	19.01	38300	38800	38250	48850	26350	37600	38516.86	0.09	0	4238	39300	38450	37900	37050	36500	38175	36775	31	11250	500	23310	50	1	6174904	2374	-38.30	10.76	12	0.23	-1004.00	3574.00	95000	20230323	-59.53	15550	20230102	147.27	95000	-59.53	20230323	15550	147.27	20230102	95000	-59.53	20230323	15550	147.27	20230102	2.32	N	389500	500	30 억	5799	N	N	0	N	N
90	20231213	161139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37600	-700	5	-1.83	2781285850	73069	126.75	38100	38750	37350	49750	26850	38300	38064.86	0.20	0	-6327	39100	38700	38100	37700	37100	38900	37900	31	11450	500	23740	50	1	6174904	2322	-37.45	10.52	12	1.18	-1004.00	3574.00	95000	20230323	-60.42	15550	20230102	141.80	95000	-60.42	20230323	15550	141.80	20230102	95000	-60.42	20230323	15550	141.80	20230102	2.44	N	389500	500	30 억	12575	N	N	0	N	N
91	20231213	151203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37650	-650	5	-1.70	2668924350	70083	121.57	38100	38750	37350	49750	26850	38300	38082.12	0.20	0	-6362	39100	38700	38100	37700	37100	38900	37900	31	11450	500	23740	50	1	6174904	2325	-37.50	10.53	12	1.13	-1004.00	3574.00	95000	20230323	-60.37	15550	20230102	142.12	95000	-60.37	20230323	15550	142.12	20230102	95000	-60.37	20230323	15550	142.12	20230102	2.44	N	389500	500	30 억	12575	N	N	0	N	N
92	20231213	141202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37950	-350	5	-0.91	2292448100	60104	104.26	38100	38750	37350	49750	26850	38300	38141.17	0.20	0	-6928	39100	38700	38100	37700	37100	38900	37900	31	11450	500	23740	50	1	6174904	2343	-37.80	10.62	12	0.97	-1004.00	3574.00	95000	20230323	-60.05	15550	20230102	144.05	95000	-60.05	20230323	15550	144.05	20230102	95000	-60.05	20230323	15550	144.05	20230102	2.44	N	389500	500	30 억	12575	N	N	0	N	N
93	20231213	131207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38100	-200	5	-0.52	2052598700	53799	93.32	38100	38750	37350	49750	26850	38300	38152.91	0.20	0	-6928	39100	38700	38100	37700	37100	38900	37900	31	11450	500	23740	50	1	6174904	2353	-37.95	10.66	12	0.87	-1004.00	3574.00	95000	20230323	-59.89	15550	20230102	145.02	95000	-59.89	20230323	15550	145.02	20230102	95000	-59.89	20230323	15550	145.02	20230102	2.44	N	389500	500	30 억	12575	N	N	0	N	N
94	20231213	121201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38450	150	2	0.39	1864434200	48878	84.78	38100	38750	37350	49750	26850	38300	38144.43	0.20	0	-6592	39100	38700	38100	37700	37100	38900	37900	31	11450	500	23740	50	1	6174904	2374	-38.30	10.76	12	0.79	-1004.00	3574.00	95000	20230323	-59.53	15550	20230102	147.27	95000	-59.53	20230323	15550	147.27	20230102	95000	-59.53	20230323	15550	147.27	20230102	2.44	N	389500	500	30 억	12575	N	N	0	N	N
95	20231213	111206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38550	250	2	0.65	1746725550	45821	79.48	38100	38750	37350	49750	26850	38300	38120.36	0.20	0	-6184	39100	38700	38100	37700	37100	38900	37900	31	11450	500	23740	50	1	6174904	2380	-38.40	10.79	12	0.74	-1004.00	3574.00	95000	20230323	-59.42	15550	20230102	147.91	95000	-59.42	20230323	15550	147.91	20230102	95000	-59.42	20230323	15550	147.91	20230102	2.44	N	389500	500	30 억	12575	N	N	0	N	N
96	20231213	101213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38100	-200	5	-0.52	1527728500	40120	69.59	38100	38750	37350	49750	26850	38300	38078.59	0.20	0	-6195	39100	38700	38100	37700	37100	38900	37900	31	11450	500	23740	50	1	6174904	2353	-37.95	10.66	12	0.65	-1004.00	3574.00	95000	20230323	-59.89	15550	20230102	145.02	95000	-59.89	20230323	15550	145.02	20230102	95000	-59.89	20230323	15550	145.02	20230102	2.44	N	389500	500	30 억	12575	N	N	0	N	N
97	20231213	091159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37650	-650	5	-1.70	342512600	9073	15.74	38100	38200	37350	49750	26850	38300	37746.48	0.20	0	-1931	39100	38700	38100	37700	37100	38900	37900	31	11450	500	23740	50	1	6174904	2325	-37.50	10.53	12	0.15	-1004.00	3574.00	95000	20230323	-60.37	15550	20230102	142.12	95000	-60.37	20230323	15550	142.12	20230102	95000	-60.37	20230323	15550	142.12	20230102	2.44	N	389500	500	30 억	12575	N	N	0	N	N
98	20231212	161118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	150	2	0.39	2165560000	56908	53.89	37950	38500	37500	49550	26750	38150	38051.39	0.28	0	-4652	39816	38982	38066	37232	36316	39400	37650	31	11400	500	23650	50	1	6174904	2365	-38.15	10.72	12	0.92	-1004.00	3574.00	95000	20230323	-59.68	15550	20230102	146.30	95000	-59.68	20230323	15550	146.30	20230102	95000	-59.68	20230323	15550	146.30	20230102	2.48	N	389500	500	30 억	17026	N	N	0	N	N
99	20231212	151123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38250	100	2	0.26	2055580750	54036	51.17	37950	38500	37500	49550	26750	38150	38040.95	0.28	0	-4011	39816	38982	38066	37232	36316	39400	37650	31	11400	500	23650	50	1	6174904	2362	-38.10	10.70	12	0.88	-1004.00	3574.00	95000	20230323	-59.74	15550	20230102	145.98	95000	-59.74	20230323	15550	145.98	20230102	95000	-59.74	20230323	15550	145.98	20230102	2.48	N	389500	500	30 억	17026	N	N	0	N	N
100	20231212	141020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38100	-50	5	-0.13	1829793600	48117	45.56	37950	38500	37500	49550	26750	38150	38028.01	0.28	0	-3705	39816	38982	38066	37232	36316	39400	37650	31	11400	500	23650	50	1	6174904	2353	-37.95	10.66	12	0.78	-1004.00	3574.00	95000	20230323	-59.89	15550	20230102	145.02	95000	-59.89	20230323	15550	145.02	20230102	95000	-59.89	20230323	15550	145.02	20230102	2.48	N	389500	500	30 억	17026	N	N	0	N	N
101	20231212	131027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	200	2	0.52	1649557900	43406	41.10	37950	38500	37500	49550	26750	38150	38002.99	0.28	0	-3360	39816	38982	38066	37232	36316	39400	37650	31	11400	500	23650	50	1	6174904	2368	-38.20	10.73	12	0.70	-1004.00	3574.00	95000	20230323	-59.63	15550	20230102	146.62	95000	-59.63	20230323	15550	146.62	20230102	95000	-59.63	20230323	15550	146.62	20230102	2.48	N	389500	500	30 억	17026	N	N	0	N	N
102	20231212	121015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	150	2	0.39	1481034650	39009	36.94	37950	38500	37500	49550	26750	38150	37966.49	0.28	0	-3592	39816	38982	38066	37232	36316	39400	37650	31	11400	500	23650	50	1	6174904	2365	-38.15	10.72	12	0.63	-1004.00	3574.00	95000	20230323	-59.68	15550	20230102	146.30	95000	-59.68	20230323	15550	146.30	20230102	95000	-59.68	20230323	15550	146.30	20230102	2.48	N	389500	500	30 억	17026	N	N	0	N	N
103	20231212	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38200	50	2	0.13	1349733450	35575	33.69	37950	38500	37500	49550	26750	38150	37940.50	0.28	0	-3517	39816	38982	38066	37232	36316	39400	37650	31	11400	500	23650	50	1	6174904	2359	-38.05	10.69	12	0.58	-1004.00	3574.00	95000	20230323	-59.79	15550	20230102	145.66	95000	-59.79	20230323	15550	145.66	20230102	95000	-59.79	20230323	15550	145.66	20230102	2.48	N	389500	500	30 억	17026	N	N	0	N	N
104	20231212	101115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38150	0	3	0.00	1092805650	28850	27.32	37950	38500	37500	49550	26750	38150	37878.88	0.28	0	-3275	39816	38982	38066	37232	36316	39400	37650	31	11400	500	23650	50	1	6174904	2356	-38.00	10.67	12	0.47	-1004.00	3574.00	95000	20230323	-59.84	15550	20230102	145.34	95000	-59.84	20230323	15550	145.34	20230102	95000	-59.84	20230323	15550	145.34	20230102	2.48	N	389500	500	30 억	17026	N	N	0	N	N
105	20231212	091116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38150	0	3	0.00	383023950	10091	9.56	37950	38500	37650	49550	26750	38150	37956.99	0.28	0	732	39816	38982	38066	37232	36316	39400	37650	31	11400	500	23650	50	1	6174904	2356	-38.00	10.67	12	0.16	-1004.00	3574.00	95000	20230323	-59.84	15550	20230102	145.34	95000	-59.84	20230323	15550	145.34	20230102	95000	-59.84	20230323	15550	145.34	20230102	2.48	N	389500	500	30 억	17026	N	N	0	N	N
106	20231211	161118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38150	1100	2	2.97	4001442450	104966	216.06	37450	38900	37150	48150	25950	37050	38121.63	0.02	-3275	10746	37716	37382	36866	36532	36016	37550	36700	31	11100	500	22970	50	1	6174904	2356	-38.00	10.67	12	1.70	-1004.00	3574.00	95000	20230323	-59.84	15550	20230102	145.34	95000	-59.84	20230323	15550	145.34	20230102	95000	-59.84	20230323	15550	145.34	20230102	2.55	N	389500	500	30 억	1185	N	N	0	N	N
107	20231211	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38200	1150	2	3.10	3824939250	100338	206.53	37450	38900	37150	48150	25950	37050	38120.55	0.02	-3275	10282	37716	37382	36866	36532	36016	37550	36700	31	11100	500	22970	50	1	6174904	2359	-38.05	10.69	12	1.62	-1004.00	3574.00	95000	20230323	-59.79	15550	20230102	145.66	95000	-59.79	20230323	15550	145.66	20230102	95000	-59.79	20230323	15550	145.66	20230102	2.55	N	389500	500	30 억	1185	N	N	0	N	N
108	20231211	141114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38450	1400	2	3.78	3508368200	92077	189.53	37450	38900	37150	48150	25950	37050	38102.55	0.02	-3275	10078	37716	37382	36866	36532	36016	37550	36700	31	11100	500	22970	50	1	6174904	2374	-38.30	10.76	12	1.49	-1004.00	3574.00	95000	20230323	-59.53	15550	20230102	147.27	95000	-59.53	20230323	15550	147.27	20230102	95000	-59.53	20230323	15550	147.27	20230102	2.55	N	389500	500	30 억	1185	N	N	0	N	N
109	20231211	131110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38650	1600	2	4.32	2941025300	77392	159.30	37450	38700	37150	48150	25950	37050	38001.67	0.02	-3275	11465	37716	37382	36866	36532	36016	37550	36700	31	11100	500	22970	50	1	6174904	2387	-38.50	10.81	12	1.25	-1004.00	3574.00	95000	20230323	-59.32	15550	20230102	148.55	95000	-59.32	20230323	15550	148.55	20230102	95000	-59.32	20230323	15550	148.55	20230102	2.55	N	389500	500	30 억	1185	N	N	0	N	N
110	20231211	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38150	1100	2	2.97	2468918000	65106	134.01	37450	38400	37150	48150	25950	37050	37921.51	0.02	-3275	10248	37716	37382	36866	36532	36016	37550	36700	31	11100	500	22970	50	1	6174904	2356	-38.00	10.67	12	1.05	-1004.00	3574.00	95000	20230323	-59.84	15550	20230102	145.34	95000	-59.84	20230323	15550	145.34	20230102	95000	-59.84	20230323	15550	145.34	20230102	2.55	N	389500	500	30 억	1185	N	N	0	N	N
111	20231211	111108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	1250	2	3.37	2175161800	57419	118.19	37450	38400	37150	48150	25950	37050	37882.27	0.02	-3275	10908	37716	37382	36866	36532	36016	37550	36700	31	11100	500	22970	50	1	6174904	2365	-38.15	10.72	12	0.93	-1004.00	3574.00	95000	20230323	-59.68	15550	20230102	146.30	95000	-59.68	20230323	15550	146.30	20230102	95000	-59.68	20230323	15550	146.30	20230102	2.55	N	389500	500	30 억	1185	N	N	0	N	N
112	20231211	101107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38050	1000	2	2.70	1677620400	44379	91.35	37450	38150	37150	48150	25950	37050	37802.12	0.02	-3275	8829	37716	37382	36866	36532	36016	37550	36700	31	11100	500	22970	50	1	6174904	2350	-37.90	10.65	12	0.72	-1004.00	3574.00	95000	20230323	-59.95	15550	20230102	144.69	95000	-59.95	20230323	15550	144.69	20230102	95000	-59.95	20230323	15550	144.69	20230102	2.55	N	389500	500	30 억	1185	N	N	0	N	N
113	20231211	091107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37450	400	2	1.08	628663950	16622	34.21	37450	38050	37400	48150	25950	37050	37821.20	0.02	-3275	3033	37716	37382	36866	36532	36016	37550	36700	31	11100	500	22970	50	1	6174904	2313	-37.30	10.48	12	0.27	-1004.00	3574.00	95000	20230323	-60.58	15550	20230102	140.84	95000	-60.58	20230323	15550	140.84	20230102	95000	-60.58	20230323	15550	140.84	20230102	2.55	N	389500	500	30 억	1185	N	N	0	N	N
114	20231208	161058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37050	850	2	2.35	1759507200	47924	132.86	36750	37200	36350	47050	25350	36200	36714.10	0.02	0	3507	37500	36850	36500	35850	35500	36675	35675	31	10850	500	22440	50	1	6174904	2288	-36.90	10.37	12	0.78	-1004.00	3574.00	95000	20230323	-61.00	15550	20230102	138.26	95000	-61.00	20230323	15550	138.26	20230102	95000	-61.00	20230323	15550	138.26	20230102	2.60	N	389500	500	30 억	1185	N	N	0	N	N
115	20231208	151101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	750	2	2.07	1568962200	42764	118.56	36750	37200	36350	47050	25350	36200	36688.86	0.02	0	3763	37500	36850	36500	35850	35500	36675	35675	31	10850	500	22440	50	1	6174904	2282	-36.80	10.34	12	0.69	-1004.00	3574.00	95000	20230323	-61.11	15550	20230102	137.62	95000	-61.11	20230323	15550	137.62	20230102	95000	-61.11	20230323	15550	137.62	20230102	2.60	N	389500	500	30 억	1185	N	N	0	N	N
116	20231208	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36500	300	2	0.83	1202193300	32752	90.80	36750	37200	36350	47050	25350	36200	36705.95	0.02	0	1967	37500	36850	36500	35850	35500	36675	35675	31	10850	500	22440	50	1	6174904	2254	-36.35	10.21	12	0.53	-1004.00	3574.00	95000	20230323	-61.58	15550	20230102	134.73	95000	-61.58	20230323	15550	134.73	20230102	95000	-61.58	20230323	15550	134.73	20230102	2.60	N	389500	500	30 억	1185	N	N	0	N	N
117	20231208	131059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36400	200	2	0.55	1012235700	27540	76.35	36750	37200	36400	47050	25350	36200	36755.11	0.02	0	1527	37500	36850	36500	35850	35500	36675	35675	31	10850	500	22440	50	1	6174904	2248	-36.25	10.18	12	0.45	-1004.00	3574.00	95000	20230323	-61.68	15550	20230102	134.08	95000	-61.68	20230323	15550	134.08	20230102	95000	-61.68	20230323	15550	134.08	20230102	2.60	N	389500	500	30 억	1185	N	N	0	N	N
118	20231208	121055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	550	2	1.52	754364700	20476	56.77	36750	37200	36650	47050	25350	36200	36841.41	0.02	0	1651	37500	36850	36500	35850	35500	36675	35675	31	10850	500	22440	50	1	6174904	2269	-36.60	10.28	12	0.33	-1004.00	3574.00	95000	20230323	-61.32	15550	20230102	136.33	95000	-61.32	20230323	15550	136.33	20230102	95000	-61.32	20230323	15550	136.33	20230102	2.60	N	389500	500	30 억	1185	N	N	0	N	N
119	20231208	111050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	750	2	2.07	642856350	17444	48.36	36750	37200	36650	47050	25350	36200	36852.58	0.02	0	2589	37500	36850	36500	35850	35500	36675	35675	31	10850	500	22440	50	1	6174904	2282	-36.80	10.34	12	0.28	-1004.00	3574.00	95000	20230323	-61.11	15550	20230102	137.62	95000	-61.11	20230323	15550	137.62	20230102	95000	-61.11	20230323	15550	137.62	20230102	2.60	N	389500	500	30 억	1185	N	N	0	N	N
120	20231208	101100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36900	700	2	1.93	345004950	9355	25.94	36750	37200	36650	47050	25350	36200	36879.20	0.02	0	1904	37500	36850	36500	35850	35500	36675	35675	31	10850	500	22440	50	1	6174904	2279	-36.75	10.32	12	0.15	-1004.00	3574.00	95000	20230323	-61.16	15550	20230102	137.30	95000	-61.16	20230323	15550	137.30	20230102	95000	-61.16	20230323	15550	137.30	20230102	2.60	N	389500	500	30 억	1185	N	N	0	N	N
121	20231208	091049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37000	800	2	2.21	76460900	2077	5.76	36750	37000	36750	47050	25350	36200	36813.14	0.02	0	276	37500	36850	36500	35850	35500	36675	35675	31	10850	500	22440	50	1	6174904	2285	-36.85	10.35	12	0.03	-1004.00	3574.00	95000	20230323	-61.05	15550	20230102	137.94	95000	-61.05	20230323	15550	137.94	20230102	95000	-61.05	20230323	15550	137.94	20230102	2.60	N	389500	500	30 억	1185	N	N	0	N	N
122	20231207	161049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36200	-950	5	-2.56	1285424450	35205	87.70	37000	37150	36150	48250	26050	37150	36512.59	0.05	0	-1795	37750	37450	36850	36550	35950	37600	36700	31	11100	500	23030	50	1	6174904	2235	-36.06	10.13	12	0.57	-1004.00	3574.00	95000	20230323	-61.89	15550	20230102	132.80	95000	-61.89	20230323	15550	132.80	20230102	95000	-61.89	20230323	15550	132.80	20230102	2.75	N	389500	500	30 억	3276	N	N	1	N	N
123	20231207	151052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36200	-950	5	-2.56	1176567250	32197	80.21	37000	37150	36200	48250	26050	37150	36542.42	0.05	0	-1555	37750	37450	36850	36550	35950	37600	36700	31	11100	500	23030	50	1	6174904	2235	-36.06	10.13	12	0.52	-1004.00	3574.00	95000	20230323	-61.89	15550	20230102	132.80	95000	-61.89	20230323	15550	132.80	20230102	95000	-61.89	20230323	15550	132.80	20230102	2.75	N	389500	500	30 억	3276	N	N	1	N	N
124	20231207	141051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36400	-750	5	-2.02	992496450	27128	67.58	37000	37150	36300	48250	26050	37150	36585.31	0.05	0	-1487	37750	37450	36850	36550	35950	37600	36700	31	11100	500	23030	50	1	6174904	2248	-36.25	10.18	12	0.44	-1004.00	3574.00	95000	20230323	-61.68	15550	20230102	134.08	95000	-61.68	20230323	15550	134.08	20230102	95000	-61.68	20230323	15550	134.08	20230102	2.75	N	389500	500	30 억	3276	N	N	1	N	N
125	20231207	131049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36400	-750	5	-2.02	862010850	23548	58.66	37000	37150	36300	48250	26050	37150	36606.13	0.05	0	-1577	37750	37450	36850	36550	35950	37600	36700	31	11100	500	23030	50	1	6174904	2248	-36.25	10.18	12	0.38	-1004.00	3574.00	95000	20230323	-61.68	15550	20230102	134.08	95000	-61.68	20230323	15550	134.08	20230102	95000	-61.68	20230323	15550	134.08	20230102	2.75	N	389500	500	30 억	3276	N	N	1	N	N
126	20231207	121049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36500	-650	5	-1.75	773309750	21117	52.61	37000	37150	36300	48250	26050	37150	36619.79	0.05	0	-1634	37750	37450	36850	36550	35950	37600	36700	31	11100	500	23030	50	1	6174904	2254	-36.35	10.21	12	0.34	-1004.00	3574.00	95000	20230323	-61.58	15550	20230102	134.73	95000	-61.58	20230323	15550	134.73	20230102	95000	-61.58	20230323	15550	134.73	20230102	2.75	N	389500	500	30 억	3276	N	N	1	N	N
127	20231207	111037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36500	-650	5	-1.75	646826850	17643	43.95	37000	37150	36400	48250	26050	37150	36661.46	0.05	0	-1723	37750	37450	36850	36550	35950	37600	36700	31	11100	500	23030	50	1	6174904	2254	-36.35	10.21	12	0.29	-1004.00	3574.00	95000	20230323	-61.58	15550	20230102	134.73	95000	-61.58	20230323	15550	134.73	20230102	95000	-61.58	20230323	15550	134.73	20230102	2.75	N	389500	500	30 억	3276	N	N	1	N	N
128	20231207	101044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36700	-450	5	-1.21	439651750	11970	29.82	37000	37150	36450	48250	26050	37150	36728.84	0.05	0	-1753	37750	37450	36850	36550	35950	37600	36700	31	11100	500	23030	50	1	6174904	2266	-36.55	10.27	12	0.19	-1004.00	3574.00	95000	20230323	-61.37	15550	20230102	136.01	95000	-61.37	20230323	15550	136.01	20230102	95000	-61.37	20230323	15550	136.01	20230102	2.75	N	389500	500	30 억	3276	N	N	1	N	N
129	20231207	091049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36900	-250	5	-0.67	139104450	3785	9.43	37000	37150	36450	48250	26050	37150	36749.60	0.05	0	-257	37750	37450	36850	36550	35950	37600	36700	31	11100	500	23030	50	1	6174904	2279	-36.75	10.32	12	0.06	-1004.00	3574.00	95000	20230323	-61.16	15550	20230102	137.30	95000	-61.16	20230323	15550	137.30	20230102	95000	-61.16	20230323	15550	137.30	20230102	2.75	N	389500	500	30 억	3276	N	N	1	N	N
130	20231206	161037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	750	2	2.06	1437376500	39155	68.05	36300	37150	36250	47300	25500	36400	36708.08	0.03	0	1842	38566	37482	36866	35782	35166	37175	35475	31	10900	500	22560	50	1	6174904	2294	-37.00	10.39	12	0.63	-1004.00	3574.00	95000	20230323	-60.89	15550	20230102	138.91	95000	-60.89	20230323	15550	138.91	20230102	95000	-60.89	20230323	15550	138.91	20230102	2.85	N	389500	500	30 억	1927	N	N	1	N	N
131	20231206	151055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	550	2	1.51	1313586500	35816	62.24	36300	37050	36250	47300	25500	36400	36676.66	0.03	0	2141	38566	37482	36866	35782	35166	37175	35475	31	10900	500	22560	50	1	6174904	2282	-36.80	10.34	12	0.58	-1004.00	3574.00	95000	20230323	-61.11	15550	20230102	137.62	95000	-61.11	20230323	15550	137.62	20230102	95000	-61.11	20230323	15550	137.62	20230102	2.85	N	389500	500	30 억	1927	N	N	0	N	N
132	20231206	141051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	350	2	0.96	1085598250	29638	51.51	36300	37000	36250	47300	25500	36400	36629.28	0.03	0	2151	38566	37482	36866	35782	35166	37175	35475	31	10900	500	22560	50	1	6174904	2269	-36.60	10.28	12	0.48	-1004.00	3574.00	95000	20230323	-61.32	15550	20230102	136.33	95000	-61.32	20230323	15550	136.33	20230102	95000	-61.32	20230323	15550	136.33	20230102	2.85	N	389500	500	30 억	1927	N	N	0	N	N
133	20231206	131039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36600	200	2	0.55	983702650	26862	46.68	36300	37000	36250	47300	25500	36400	36621.34	0.03	0	1872	38566	37482	36866	35782	35166	37175	35475	31	10900	500	22560	50	1	6174904	2260	-36.45	10.24	12	0.44	-1004.00	3574.00	95000	20230323	-61.47	15550	20230102	135.37	95000	-61.47	20230323	15550	135.37	20230102	95000	-61.47	20230323	15550	135.37	20230102	2.85	N	389500	500	30 억	1927	N	N	0	N	N
134	20231206	121028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	550	2	1.51	822738250	22471	39.05	36300	37000	36250	47300	25500	36400	36614.18	0.03	0	1983	38566	37482	36866	35782	35166	37175	35475	31	10900	500	22560	50	1	6174904	2282	-36.80	10.34	12	0.36	-1004.00	3574.00	95000	20230323	-61.11	15550	20230102	137.62	95000	-61.11	20230323	15550	137.62	20230102	95000	-61.11	20230323	15550	137.62	20230102	2.85	N	389500	500	30 억	1927	N	N	0	N	N
135	20231206	111052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36850	450	2	1.24	698663400	19110	33.21	36300	37000	36250	47300	25500	36400	36560.84	0.03	0	1858	38566	37482	36866	35782	35166	37175	35475	31	10900	500	22560	50	1	6174904	2275	-36.70	10.31	12	0.31	-1004.00	3574.00	95000	20230323	-61.21	15550	20230102	136.98	95000	-61.21	20230323	15550	136.98	20230102	95000	-61.21	20230323	15550	136.98	20230102	2.85	N	389500	500	30 억	1927	N	N	0	N	N
136	20231206	101042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36450	50	2	0.14	462110100	12652	21.99	36300	37000	36250	47300	25500	36400	36525.55	0.03	0	736	38566	37482	36866	35782	35166	37175	35475	31	10900	500	22560	50	1	6174904	2251	-36.30	10.20	12	0.20	-1004.00	3574.00	95000	20230323	-61.63	15550	20230102	134.41	95000	-61.63	20230323	15550	134.41	20230102	95000	-61.63	20230323	15550	134.41	20230102	2.85	N	389500	500	30 억	1927	N	N	0	N	N
137	20231206	091044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36600	200	2	0.55	115172150	3149	5.47	36300	37000	36300	47300	25500	36400	36579.26	0.03	0	-87	38566	37482	36866	35782	35166	37175	35475	31	10900	500	22560	50	1	6174904	2260	-36.45	10.24	12	0.05	-1004.00	3574.00	95000	20230323	-61.47	15550	20230102	135.37	95000	-61.47	20230323	15550	135.37	20230102	95000	-61.47	20230323	15550	135.37	20230102	2.85	N	389500	500	30 억	1927	N	N	0	N	N
138	20231205	161046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36400	-700	5	-1.89	2074132700	56102	56.63	36650	37950	36250	48200	26000	37100	36974.78	0.05	0	-1413	39400	38250	37650	36500	35900	37950	36200	31	11100	500	23000	50	1	6174904	2248	-36.25	10.18	12	0.91	-1004.00	3574.00	95000	20230323	-61.68	15550	20230102	134.08	95000	-61.68	20230323	15550	134.08	20230102	95000	-61.68	20230323	15550	134.08	20230102	2.98	N	389500	500	30 억	3366	N	N	25	N	N
139	20231205	151043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36500	-600	5	-1.62	1860273550	50232	50.70	36650	37950	36500	48200	26000	37100	37033.63	0.05	0	-1660	39400	38250	37650	36500	35900	37950	36200	31	11100	500	23000	50	1	6174904	2254	-36.35	10.21	12	0.81	-1004.00	3574.00	95000	20230323	-61.58	15550	20230102	134.73	95000	-61.58	20230323	15550	134.73	20230102	95000	-61.58	20230323	15550	134.73	20230102	2.98	N	389500	500	30 억	3366	N	N	25	N	N
140	20231205	141040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	-350	5	-0.94	1479178000	39850	40.22	36650	37950	36600	48200	26000	37100	37118.64	0.05	0	-1815	39400	38250	37650	36500	35900	37950	36200	31	11100	500	23000	50	1	6174904	2269	-36.60	10.28	12	0.65	-1004.00	3574.00	95000	20230323	-61.32	15550	20230102	136.33	95000	-61.32	20230323	15550	136.33	20230102	95000	-61.32	20230323	15550	136.33	20230102	2.98	N	389500	500	30 억	3366	N	N	25	N	N
141	20231205	131037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36900	-200	5	-0.54	1202658550	32334	32.64	36650	37950	36600	48200	26000	37100	37194.86	0.05	0	-1433	39400	38250	37650	36500	35900	37950	36200	31	11100	500	23000	50	1	6174904	2279	-36.75	10.32	12	0.52	-1004.00	3574.00	95000	20230323	-61.16	15550	20230102	137.30	95000	-61.16	20230323	15550	137.30	20230102	95000	-61.16	20230323	15550	137.30	20230102	2.98	N	389500	500	30 억	3366	N	N	25	N	N
142	20231205	121035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36900	-200	5	-0.54	1095254200	29427	29.70	36650	37950	36600	48200	26000	37100	37219.36	0.05	0	-1335	39400	38250	37650	36500	35900	37950	36200	31	11100	500	23000	50	1	6174904	2279	-36.75	10.32	12	0.48	-1004.00	3574.00	95000	20230323	-61.16	15550	20230102	137.30	95000	-61.16	20230323	15550	137.30	20230102	95000	-61.16	20230323	15550	137.30	20230102	2.98	N	389500	500	30 억	3366	N	N	25	N	N
143	20231205	111035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37000	-100	5	-0.27	956462500	25671	25.91	36650	37950	36600	48200	26000	37100	37258.48	0.05	0	-1280	39400	38250	37650	36500	35900	37950	36200	31	11100	500	23000	50	1	6174904	2285	-36.85	10.35	12	0.42	-1004.00	3574.00	95000	20230323	-61.05	15550	20230102	137.94	95000	-61.05	20230323	15550	137.94	20230102	95000	-61.05	20230323	15550	137.94	20230102	2.98	N	389500	500	30 억	3366	N	N	25	N	N
144	20231205	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37000	-100	5	-0.27	763319850	20458	20.65	36650	37950	36600	48200	26000	37100	37311.56	0.05	0	-586	39400	38250	37650	36500	35900	37950	36200	31	11100	500	23000	50	1	6174904	2285	-36.85	10.35	12	0.33	-1004.00	3574.00	95000	20230323	-61.05	15550	20230102	137.94	95000	-61.05	20230323	15550	137.94	20230102	95000	-61.05	20230323	15550	137.94	20230102	2.98	N	389500	500	30 억	3366	N	N	25	N	N
145	20231205	091034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37900	800	2	2.16	275818350	7438	7.51	36650	37900	36600	48200	26000	37100	37082.33	0.05	0	1145	39400	38250	37650	36500	35900	37950	36200	31	11100	500	23000	50	1	6174904	2340	-37.75	10.60	12	0.12	-1004.00	3574.00	95000	20230323	-60.11	15550	20230102	143.73	95000	-60.11	20230323	15550	143.73	20230102	95000	-60.11	20230323	15550	143.73	20230102	2.98	N	389500	500	30 억	3366	N	N	25	N	N
146	20231204	161032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37100	-1900	5	-4.87	3654398850	97690	74.54	38600	38800	37050	50700	27300	39000	37410.20	0.07	0	-661	41333	40166	39533	38366	37733	39850	38050	31	11700	500	24180	50	1	6174904	2291	-36.95	10.38	12	1.58	-1004.00	3574.00	95000	20230323	-60.95	15550	20230102	138.59	95000	-60.95	20230323	15550	138.59	20230102	95000	-60.95	20230323	15550	138.59	20230102	2.98	N	389500	500	30 억	4048	N	N	25	N	N
147	20231204	151034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37100	-1900	5	-4.87	3481734800	93036	70.99	38600	38800	37050	50700	27300	39000	37423.51	0.07	0	-484	41333	40166	39533	38366	37733	39850	38050	31	11700	500	24180	50	1	6174904	2291	-36.95	10.38	12	1.51	-1004.00	3574.00	95000	20230323	-60.95	15550	20230102	138.59	95000	-60.95	20230323	15550	138.59	20230102	95000	-60.95	20230323	15550	138.59	20230102	2.98	N	389500	500	30 억	4048	N	N	0	N	N
148	20231204	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37250	-1750	5	-4.49	3047597200	81347	62.07	38600	38800	37050	50700	27300	39000	37464.14	0.07	0	2587	41333	40166	39533	38366	37733	39850	38050	31	11700	500	24180	50	1	6174904	2300	-37.10	10.42	12	1.32	-1004.00	3574.00	95000	20230323	-60.79	15550	20230102	139.55	95000	-60.79	20230323	15550	139.55	20230102	95000	-60.79	20230323	15550	139.55	20230102	2.98	N	389500	500	30 억	4048	N	N	0	N	N
149	20231204	131026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37250	-1750	5	-4.49	2679240450	71459	54.53	38600	38800	37050	50700	27300	39000	37493.37	0.07	0	-1286	41333	40166	39533	38366	37733	39850	38050	31	11700	500	24180	50	1	6174904	2300	-37.10	10.42	12	1.16	-1004.00	3574.00	95000	20230323	-60.79	15550	20230102	139.55	95000	-60.79	20230323	15550	139.55	20230102	95000	-60.79	20230323	15550	139.55	20230102	2.98	N	389500	500	30 억	4048	N	N	0	N	N
150	20231204	121027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37250	-1750	5	-4.49	2535345450	67599	51.58	38600	38800	37050	50700	27300	39000	37505.64	0.07	0	-1158	41333	40166	39533	38366	37733	39850	38050	31	11700	500	24180	50	1	6174904	2300	-37.10	10.42	12	1.09	-1004.00	3574.00	95000	20230323	-60.79	15550	20230102	139.55	95000	-60.79	20230323	15550	139.55	20230102	95000	-60.79	20230323	15550	139.55	20230102	2.98	N	389500	500	30 억	4048	N	N	0	N	N
151	20231204	111030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37200	-1800	5	-4.62	2270257600	60458	46.13	38600	38800	37050	50700	27300	39000	37550.96	0.07	0	-1283	41333	40166	39533	38366	37733	39850	38050	31	11700	500	24180	50	1	6174904	2297	-37.05	10.41	12	0.98	-1004.00	3574.00	95000	20230323	-60.84	15550	20230102	139.23	95000	-60.84	20230323	15550	139.23	20230102	95000	-60.84	20230323	15550	139.23	20230102	2.98	N	389500	500	30 억	4048	N	N	0	N	N
152	20231204	101026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37200	-1800	5	-4.62	1763627550	46824	35.73	38600	38800	37150	50700	27300	39000	37665.01	0.07	0	-1755	41333	40166	39533	38366	37733	39850	38050	31	11700	500	24180	50	1	6174904	2297	-37.05	10.41	12	0.76	-1004.00	3574.00	95000	20230323	-60.84	15550	20230102	139.23	95000	-60.84	20230323	15550	139.23	20230102	95000	-60.84	20230323	15550	139.23	20230102	2.98	N	389500	500	30 억	4048	N	N	0	N	N
153	20231204	091026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	-1250	5	-3.21	705852050	18647	14.23	38600	38800	37350	50700	27300	39000	37853.32	0.07	0	-136	41333	40166	39533	38366	37733	39850	38050	31	11700	500	24180	50	1	6174904	2331	-37.60	10.56	12	0.30	-1004.00	3574.00	95000	20230323	-60.26	15550	20230102	142.77	95000	-60.26	20230323	15550	142.77	20230102	95000	-60.26	20230323	15550	142.77	20230102	2.98	N	389500	500	30 억	4048	N	N	0	N	N
154	20231201	161027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39000	-1700	5	-4.18	5099273050	129529	59.16	40700	40700	38900	52900	28500	40700	39368.49	0.26	0	-12177	43166	41932	41066	39832	38966	41500	39400	31	12200	500	25230	50	1	6174904	2408	-38.84	10.91	12	2.10	-1004.00	3574.00	95000	20230323	-58.95	15550	20230102	150.80	95000	-58.95	20230323	15550	150.80	20230102	95000	-58.95	20230323	15550	150.80	20230102	3.13	N	389500	500	30 억	16220	N	N	20	N	N
155	20231201	151025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39050	-1650	5	-4.05	4870369400	123666	56.48	40700	40700	38900	52900	28500	40700	39383.02	0.26	0	-11204	43166	41932	41066	39832	38966	41500	39400	31	12200	500	25230	50	1	6174904	2411	-38.89	10.93	12	2.00	-1004.00	3574.00	95000	20230323	-58.89	15550	20230102	151.13	95000	-58.89	20230323	15550	151.13	20230102	95000	-58.89	20230323	15550	151.13	20230102	3.13	N	389500	500	30 억	16220	N	N	20	N	N
156	20231201	141023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39000	-1700	5	-4.18	4607602500	116937	53.41	40700	40700	38900	52900	28500	40700	39402.19	0.26	0	-11093	43166	41932	41066	39832	38966	41500	39400	31	12200	500	25230	50	1	6174904	2408	-38.84	10.91	12	1.89	-1004.00	3574.00	95000	20230323	-58.95	15550	20230102	150.80	95000	-58.95	20230323	15550	150.80	20230102	95000	-58.95	20230323	15550	150.80	20230102	3.13	N	389500	500	30 억	16220	N	N	20	N	N
157	20231201	131027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39100	-1600	5	-3.93	4098917800	103893	47.45	40700	40700	39000	52900	28500	40700	39453.00	0.26	0	-9345	43166	41932	41066	39832	38966	41500	39400	31	12200	500	25230	50	1	6174904	2414	-38.94	10.94	12	1.68	-1004.00	3574.00	95000	20230323	-58.84	15550	20230102	151.45	95000	-58.84	20230323	15550	151.45	20230102	95000	-58.84	20230323	15550	151.45	20230102	3.13	N	389500	500	30 억	16220	N	N	20	N	N
158	20231201	121032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39150	-1550	5	-3.81	3916187200	99220	45.32	40700	40700	39000	52900	28500	40700	39469.46	0.26	0	-8648	43166	41932	41066	39832	38966	41500	39400	31	12200	500	25230	50	1	6174904	2417	-38.99	10.95	12	1.61	-1004.00	3574.00	95000	20230323	-58.79	15550	20230102	151.77	95000	-58.79	20230323	15550	151.77	20230102	95000	-58.79	20230323	15550	151.77	20230102	3.13	N	389500	500	30 억	16220	N	N	20	N	N
159	20231201	111026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39300	-1400	5	-3.44	2978498800	75246	34.37	40700	40700	39200	52900	28500	40700	39583.16	0.26	0	-6683	43166	41932	41066	39832	38966	41500	39400	31	12200	500	25230	50	1	6174904	2427	-39.14	11.00	12	1.22	-1004.00	3574.00	95000	20230323	-58.63	15550	20230102	152.73	95000	-58.63	20230323	15550	152.73	20230102	95000	-58.63	20230323	15550	152.73	20230102	3.13	N	389500	500	30 억	16220	N	N	20	N	N
160	20231201	101035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39500	-1200	5	-2.95	2125613150	53586	24.47	40700	40700	39400	52900	28500	40700	39666.90	0.26	0	-5349	43166	41932	41066	39832	38966	41500	39400	31	12200	500	25230	50	1	6174904	2439	-39.34	11.05	12	0.87	-1004.00	3574.00	95000	20230323	-58.42	15550	20230102	154.02	95000	-58.42	20230323	15550	154.02	20230102	95000	-58.42	20230323	15550	154.02	20230102	3.13	N	389500	500	30 억	16220	N	N	20	N	N
161	20231201	091022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	-1250	5	-3.07	1023084950	25678	11.73	40700	40700	39400	52900	28500	40700	39842.12	0.26	0	-6212	43166	41932	41066	39832	38966	41500	39400	31	12200	500	25230	50	1	6174904	2436	-39.29	11.04	12	0.42	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	3.13	N	389500	500	30 억	16220	N	N	20	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History