KissMeData/013810/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	45	2	1.39	176907870	54190	85.77	3240	3290	3235	4210	2270	3240	3263.03	1.49	17830	17835	3313	3276	3243	3206	3173	3295	3225	73	970	500	2330	5	1	14655470	481	63.17	1.04	12	0.37	52.00	3154.00	5880	20230620	-44.13	3210	20231227	2.34	5880	-44.13	20230620	3210	2.34	20231227	5880	-44.13	20230620	3210	2.34	20231227	5.85	N	013810	500	73 억	217746	N	N	N	N
3	20231229	150320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	45	2	1.39	176907870	54190	85.77	3240	3290	3235	4210	2270	3240	3263.03	1.49	17830	17835	3313	3276	3243	3206	3173	3295	3225	73	970	500	2330	5	1	14655470	481	63.17	1.04	12	0.37	52.00	3154.00	5880	20230620	-44.13	3210	20231227	2.34	5880	-44.13	20230620	3210	2.34	20231227	5880	-44.13	20230620	3210	2.34	20231227	5.85	N	013810	500	73 억	217746	N	N	N	N
4	20231229	140319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	45	2	1.39	176907870	54190	85.77	3240	3290	3235	4210	2270	3240	3263.03	1.49	17830	17835	3313	3276	3243	3206	3173	3295	3225	73	970	500	2330	5	1	14655470	481	63.17	1.04	12	0.37	52.00	3154.00	5880	20230620	-44.13	3210	20231227	2.34	5880	-44.13	20230620	3210	2.34	20231227	5880	-44.13	20230620	3210	2.34	20231227	5.85	N	013810	500	73 억	217746	N	N	N	N
5	20231229	130319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	45	2	1.39	176907870	54190	85.77	3240	3290	3235	4210	2270	3240	3263.03	1.49	17830	17835	3313	3276	3243	3206	3173	3295	3225	73	970	500	2330	5	1	14655470	481	63.17	1.04	12	0.37	52.00	3154.00	5880	20230620	-44.13	3210	20231227	2.34	5880	-44.13	20230620	3210	2.34	20231227	5880	-44.13	20230620	3210	2.34	20231227	5.85	N	013810	500	73 억	217746	N	N	N	N
6	20231229	120319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	45	2	1.39	176907870	54190	85.77	3240	3290	3235	4210	2270	3240	3263.03	1.49	17830	17835	3313	3276	3243	3206	3173	3295	3225	73	970	500	2330	5	1	14655470	481	63.17	1.04	12	0.37	52.00	3154.00	5880	20230620	-44.13	3210	20231227	2.34	5880	-44.13	20230620	3210	2.34	20231227	5880	-44.13	20230620	3210	2.34	20231227	5.85	N	013810	500	73 억	217746	N	N	N	N
7	20231229	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	45	2	1.39	176907870	54190	85.77	3240	3290	3235	4210	2270	3240	3263.03	1.49	17830	17835	3313	3276	3243	3206	3173	3295	3225	73	970	500	2330	5	1	14655470	481	63.17	1.04	12	0.37	52.00	3154.00	5880	20230620	-44.13	3210	20231227	2.34	5880	-44.13	20230620	3210	2.34	20231227	5880	-44.13	20230620	3210	2.34	20231227	5.85	N	013810	500	73 억	217746	N	N	N	N
8	20231229	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	45	2	1.39	176907870	54190	85.77	3240	3290	3235	4210	2270	3240	3263.03	1.49	17830	17835	3313	3276	3243	3206	3173	3295	3225	73	970	500	2330	5	1	14655470	481	63.17	1.04	12	0.37	52.00	3154.00	5880	20230620	-44.13	3210	20231227	2.34	5880	-44.13	20230620	3210	2.34	20231227	5880	-44.13	20230620	3210	2.34	20231227	5.85	N	013810	500	73 억	217746	N	N	N	N
9	20231229	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	45	2	1.39	176907870	54190	85.77	3240	3290	3235	4210	2270	3240	3263.03	1.49	17830	17835	3313	3276	3243	3206	3173	3295	3225	73	970	500	2330	5	1	14655470	481	63.17	1.04	12	0.37	52.00	3154.00	5880	20230620	-44.13	3210	20231227	2.34	5880	-44.13	20230620	3210	2.34	20231227	5880	-44.13	20230620	3210	2.34	20231227	5.85	N	013810	500	73 억	217746	N	N	N	N
10	20231228	160309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3285	45	2	1.39	169129330	51828	82.03	3240	3290	3235	4210	2270	3240	3263.03	1.36	0	17835	3313	3276	3243	3206	3173	3295	3225	73	970	500	2330	5	1	14655470	481	63.17	1.04	12	0.35	52.00	3154.00	5880	20230620	-44.13	3210	20231227	2.34	5880	-44.13	20230620	3210	2.34	20231227	5880	-44.13	20230620	3210	2.34	20231227	5.85	N	013810	500	73 억	199916	N	N	N	N
11	20231228	150312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3280	40	2	1.23	149410000	45820	72.52	3240	3290	3235	4210	2270	3240	3260.80	1.36	0	16027	3313	3276	3243	3206	3173	3295	3225	73	970	500	2330	5	1	14655470	481	63.08	1.04	12	0.31	52.00	3154.00	5880	20230620	-44.22	3210	20231227	2.18	5880	-44.22	20230620	3210	2.18	20231227	5880	-44.22	20230620	3210	2.18	20231227	5.85	N	013810	500	73 억	199916	N	N	N	N
12	20231228	140309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3265	25	2	0.77	130694585	40101	63.47	3240	3290	3235	4210	2270	3240	3259.14	1.36	0	12371	3313	3276	3243	3206	3173	3295	3225	73	970	500	2330	5	1	14655470	479	62.79	1.04	12	0.27	52.00	3154.00	5880	20230620	-44.47	3210	20231227	1.71	5880	-44.47	20230620	3210	1.71	20231227	5880	-44.47	20230620	3210	1.71	20231227	5.85	N	013810	500	73 억	199916	N	N	N	N
13	20231228	130309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3265	25	2	0.77	122248335	37518	59.38	3240	3290	3235	4210	2270	3240	3258.39	1.36	0	10935	3313	3276	3243	3206	3173	3295	3225	73	970	500	2330	5	1	14655470	479	62.79	1.04	12	0.26	52.00	3154.00	5880	20230620	-44.47	3210	20231227	1.71	5880	-44.47	20230620	3210	1.71	20231227	5880	-44.47	20230620	3210	1.71	20231227	5.85	N	013810	500	73 억	199916	N	N	N	N
14	20231228	120309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3255	15	2	0.46	81264115	24999	39.57	3240	3270	3235	4210	2270	3240	3250.69	1.36	0	4917	3313	3276	3243	3206	3173	3295	3225	73	970	500	2330	5	1	14655470	477	62.60	1.03	12	0.17	52.00	3154.00	5880	20230620	-44.64	3210	20231227	1.40	5880	-44.64	20230620	3210	1.40	20231227	5880	-44.64	20230620	3210	1.40	20231227	5.85	N	013810	500	73 억	199916	N	N	N	N
15	20231228	110309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3260	20	2	0.62	55413580	17061	27.00	3240	3270	3235	4210	2270	3240	3247.97	1.36	0	1419	3313	3276	3243	3206	3173	3295	3225	73	970	500	2330	5	1	14655470	478	62.69	1.03	12	0.12	52.00	3154.00	5880	20230620	-44.56	3210	20231227	1.56	5880	-44.56	20230620	3210	1.56	20231227	5880	-44.56	20230620	3210	1.56	20231227	5.85	N	013810	500	73 억	199916	N	N	N	N
16	20231228	100307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3235	-5	5	-0.15	42131200	12987	20.56	3240	3270	3235	4210	2270	3240	3244.11	1.36	0	2696	3313	3276	3243	3206	3173	3295	3225	73	970	500	2330	5	1	14655470	474	62.21	1.03	12	0.09	52.00	3154.00	5880	20230620	-44.98	3210	20231227	0.78	5880	-44.98	20230620	3210	0.78	20231227	5880	-44.98	20230620	3210	0.78	20231227	5.85	N	013810	500	73 억	199916	N	N	N	N
17	20231228	090308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3240	0	3	0.00	2005560	619	0.98	3240	3240	3240	4210	2270	3240	3240.00	1.36	0	-83	3313	3276	3243	3206	3173	3295	3225	73	970	500	2330	5	1	14655470	475	62.31	1.03	12	0.00	52.00	3154.00	5880	20230620	-44.90	3210	20231227	0.93	5880	-44.90	20230620	3210	0.93	20231227	5880	-44.90	20230620	3210	0.93	20231227	5.85	N	013810	500	73 억	199916	N	N	N	N
18	20231227	160308	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3240	15	2	0.47	202760825	62755	102.96	3230	3280	3210	4190	2260	3225	3230.99	1.33	0	4827	3291	3257	3241	3207	3191	3250	3200	73	965	500	2320	5	1	14655470	475	62.31	1.03	12	0.43	52.00	3154.00	5880	20230620	-44.90	3210	20231227	0.93	5880	-44.90	20230620	3210	0.93	20231227	5880	-44.90	20230620	3210	0.93	20231227	5.64	N	013810	500	73 억	195092	N	N	N	N
19	20231227	150310	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3245	20	2	0.62	195549625	60529	99.31	3230	3280	3210	4190	2260	3225	3230.68	1.33	0	3872	3291	3257	3241	3207	3191	3250	3200	73	965	500	2320	5	1	14655470	476	62.40	1.03	12	0.41	52.00	3154.00	5880	20230620	-44.81	3210	20231227	1.09	5880	-44.81	20230620	3210	1.09	20231227	5880	-44.81	20230620	3210	1.09	20231227	5.64	N	013810	500	73 억	195092	N	N	N	N
20	20231227	140309	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3270	45	2	1.40	192503890	59590	97.77	3230	3280	3210	4190	2260	3225	3230.47	1.33	0	3775	3291	3257	3241	3207	3191	3250	3200	73	965	500	2320	5	1	14655470	479	62.88	1.04	12	0.41	52.00	3154.00	5880	20230620	-44.39	3210	20231227	1.87	5880	-44.39	20230620	3210	1.87	20231227	5880	-44.39	20230620	3210	1.87	20231227	5.64	N	013810	500	73 억	195092	N	N	N	N
21	20231227	130307	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3225	0	3	0.00	138355620	42900	70.38	3230	3250	3210	4190	2260	3225	3225.07	1.33	0	-2612	3291	3257	3241	3207	3191	3250	3200	73	965	500	2320	5	1	14655470	473	62.02	1.02	12	0.29	52.00	3154.00	5880	20230620	-45.15	3210	20231227	0.47	5880	-45.15	20230620	3210	0.47	20231227	5880	-45.15	20230620	3210	0.47	20231227	5.64	N	013810	500	73 억	195092	N	N	N	N
22	20231227	120306	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3225	0	3	0.00	106009905	32841	53.88	3230	3250	3215	4190	2260	3225	3227.97	1.33	0	-3535	3291	3257	3241	3207	3191	3250	3200	73	965	500	2320	5	1	14655470	473	62.02	1.02	12	0.22	52.00	3154.00	5880	20230620	-45.15	3215	20231227	0.31	5880	-45.15	20230620	3215	0.31	20231227	5880	-45.15	20230620	3215	0.31	20231227	5.64	N	013810	500	73 억	195092	N	N	N	N
23	20231227	110309	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3225	0	3	0.00	92799175	28741	47.15	3230	3250	3215	4190	2260	3225	3228.81	1.33	0	-4266	3291	3257	3241	3207	3191	3250	3200	73	965	500	2320	5	1	14655470	473	62.02	1.02	12	0.20	52.00	3154.00	5880	20230620	-45.15	3215	20231227	0.31	5880	-45.15	20230620	3215	0.31	20231227	5880	-45.15	20230620	3215	0.31	20231227	5.64	N	013810	500	73 억	195092	N	N	N	N
24	20231227	100309	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3220	-5	5	-0.16	54936510	16991	27.88	3230	3250	3220	4190	2260	3225	3233.27	1.33	0	-3813	3291	3257	3241	3207	3191	3250	3200	73	965	500	2320	5	1	14655470	472	61.92	1.02	12	0.12	52.00	3154.00	5880	20230620	-45.24	3220	20231227	0.00	5880	-45.24	20230620	3220	0.00	20231227	5880	-45.24	20230620	3220	0.00	20231227	5.64	N	013810	500	73 억	195092	N	N	N	N
25	20231227	090309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3245	20	2	0.62	4233940	1306	2.14	3230	3245	3230	4190	2260	3225	3241.91	1.33	0	-16	3291	3257	3241	3207	3191	3250	3200	73	965	500	2320	5	1	14655470	476	62.40	1.03	12	0.01	52.00	3154.00	5880	20230620	-44.81	3225	20231226	0.62	5880	-44.81	20230620	3225	0.62	20231226	5880	-44.81	20230620	3225	0.62	20231226	5.64	N	013810	500	73 억	195092	N	N	N	N
26	20231226	160309	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3225	-35	5	-1.07	194119680	59856	52.59	3245	3275	3225	4235	2285	3260	3243.51	1.38	0	-7724	3340	3300	3275	3235	3210	3287	3222	73	975	500	2340	5	1	14655470	473	62.02	1.02	12	0.41	52.00	3154.00	5880	20230620	-45.15	3225	20231226	0.00	5880	-45.15	20230620	3225	0.00	20231226	5880	-45.15	20230620	3225	0.00	20231226	5.63	N	013810	500	73 억	202811	N	N	N	N
27	20231226	150307	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3235	-25	5	-0.77	167476295	51598	45.33	3245	3275	3225	4235	2285	3260	3245.79	1.38	0	-7060	3340	3300	3275	3235	3210	3287	3222	73	975	500	2340	5	1	14655470	474	62.21	1.03	12	0.35	52.00	3154.00	5880	20230620	-44.98	3225	20231226	0.31	5880	-44.98	20230620	3225	0.31	20231226	5880	-44.98	20230620	3225	0.31	20231226	5.63	N	013810	500	73 억	202811	N	N	N	N
28	20231226	140309	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3240	-20	5	-0.61	148805005	45815	40.25	3245	3275	3225	4235	2285	3260	3247.95	1.38	0	-6372	3340	3300	3275	3235	3210	3287	3222	73	975	500	2340	5	1	14655470	475	62.31	1.03	12	0.31	52.00	3154.00	5880	20230620	-44.90	3225	20231226	0.47	5880	-44.90	20230620	3225	0.47	20231226	5880	-44.90	20230620	3225	0.47	20231226	5.63	N	013810	500	73 억	202811	N	N	N	N
29	20231226	130309	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3250	-10	5	-0.31	142676550	43924	38.59	3245	3275	3225	4235	2285	3260	3248.26	1.38	0	-6053	3340	3300	3275	3235	3210	3287	3222	73	975	500	2340	5	1	14655470	476	62.50	1.03	12	0.30	52.00	3154.00	5880	20230620	-44.73	3225	20231226	0.78	5880	-44.73	20230620	3225	0.78	20231226	5880	-44.73	20230620	3225	0.78	20231226	5.63	N	013810	500	73 억	202811	N	N	N	N
30	20231226	120309	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3255	-5	5	-0.15	105865845	32555	28.60	3245	3275	3245	4235	2285	3260	3251.91	1.38	0	-5619	3340	3300	3275	3235	3210	3287	3222	73	975	500	2340	5	1	14655470	477	62.60	1.03	12	0.22	52.00	3154.00	5880	20230620	-44.64	3245	20231226	0.31	5880	-44.64	20230620	3245	0.31	20231226	5880	-44.64	20230620	3245	0.31	20231226	5.63	N	013810	500	73 억	202811	N	N	N	N
31	20231226	110311	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3255	-5	5	-0.15	100167365	30802	27.06	3245	3275	3245	4235	2285	3260	3251.98	1.38	0	-4972	3340	3300	3275	3235	3210	3287	3222	73	975	500	2340	5	1	14655470	477	62.60	1.03	12	0.21	52.00	3154.00	5880	20230620	-44.64	3245	20231226	0.31	5880	-44.64	20230620	3245	0.31	20231226	5880	-44.64	20230620	3245	0.31	20231226	5.63	N	013810	500	73 억	202811	N	N	N	N
32	20231226	100309	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3265	5	2	0.15	63226895	19447	17.09	3245	3275	3245	4235	2285	3260	3251.24	1.38	0	-1579	3340	3300	3275	3235	3210	3287	3222	73	975	500	2340	5	1	14655470	479	62.79	1.04	12	0.13	52.00	3154.00	5880	20230620	-44.47	3245	20231226	0.62	5880	-44.47	20230620	3245	0.62	20231226	5880	-44.47	20230620	3245	0.62	20231226	5.63	N	013810	500	73 억	202811	N	N	N	N
33	20231226	090309	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3275	15	2	0.46	18185235	5604	4.92	3245	3275	3245	4235	2285	3260	3245.05	1.38	0	273	3340	3300	3275	3235	3210	3287	3222	73	975	500	2340	5	1	14655470	480	62.98	1.04	12	0.04	52.00	3154.00	5880	20230620	-44.30	3245	20231226	0.92	5880	-44.30	20230620	3245	0.92	20231226	5880	-44.30	20230620	3245	0.92	20231226	5.63	N	013810	500	73 억	202811	N	N	N	N
34	20231222	160306	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3260	-40	5	-1.21	351209835	107452	171.49	3300	3315	3250	4290	2310	3300	3268.53	1.50	0	-17235	3346	3322	3311	3287	3276	3317	3282	73	990	500	2370	5	1	14655470	478	62.69	1.03	12	0.73	52.00	3154.00	5880	20230620	-44.56	3250	20231222	0.31	5880	-44.56	20230620	3250	0.31	20231222	5880	-44.56	20230620	3250	0.31	20231222	5.61	N	013810	500	73 억	220046	N	N	N	N
35	20231222	150306	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3265	-35	5	-1.06	313200655	95797	152.89	3300	3315	3250	4290	2310	3300	3269.42	1.50	0	-17062	3346	3322	3311	3287	3276	3317	3282	73	990	500	2370	5	1	14655470	479	62.79	1.04	12	0.65	52.00	3154.00	5880	20230620	-44.47	3250	20231222	0.46	5880	-44.47	20230620	3250	0.46	20231222	5880	-44.47	20230620	3250	0.46	20231222	5.61	N	013810	500	73 억	220046	N	N	N	N
36	20231222	140305	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3275	-25	5	-0.76	268425500	82102	131.03	3300	3315	3250	4290	2310	3300	3269.41	1.50	0	-16860	3346	3322	3311	3287	3276	3317	3282	73	990	500	2370	5	1	14655470	480	62.98	1.04	12	0.56	52.00	3154.00	5880	20230620	-44.30	3250	20231222	0.77	5880	-44.30	20230620	3250	0.77	20231222	5880	-44.30	20230620	3250	0.77	20231222	5.61	N	013810	500	73 억	220046	N	N	N	N
37	20231222	130303	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3265	-35	5	-1.06	249283025	76249	121.69	3300	3315	3250	4290	2310	3300	3269.33	1.50	0	-15702	3346	3322	3311	3287	3276	3317	3282	73	990	500	2370	5	1	14655470	479	62.79	1.04	12	0.52	52.00	3154.00	5880	20230620	-44.47	3250	20231222	0.46	5880	-44.47	20230620	3250	0.46	20231222	5880	-44.47	20230620	3250	0.46	20231222	5.61	N	013810	500	73 억	220046	N	N	N	N
38	20231222	120304	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3275	-25	5	-0.76	236742020	72415	115.57	3300	3315	3250	4290	2310	3300	3269.24	1.50	0	-15403	3346	3322	3311	3287	3276	3317	3282	73	990	500	2370	5	1	14655470	480	62.98	1.04	12	0.49	52.00	3154.00	5880	20230620	-44.30	3250	20231222	0.77	5880	-44.30	20230620	3250	0.77	20231222	5880	-44.30	20230620	3250	0.77	20231222	5.61	N	013810	500	73 억	220046	N	N	N	N
39	20231222	110305	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3265	-35	5	-1.06	146240180	44638	71.24	3300	3315	3255	4290	2310	3300	3276.14	1.50	0	-15913	3346	3322	3311	3287	3276	3317	3282	73	990	500	2370	5	1	14655470	479	62.79	1.04	12	0.30	52.00	3154.00	5880	20230620	-44.47	3255	20231222	0.31	5880	-44.47	20230620	3255	0.31	20231222	5880	-44.47	20230620	3255	0.31	20231222	5.61	N	013810	500	73 억	220046	N	N	N	N
40	20231222	100304	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3265	-35	5	-1.06	106219210	32370	51.66	3300	3315	3265	4290	2310	3300	3281.41	1.50	0	-12805	3346	3322	3311	3287	3276	3317	3282	73	990	500	2370	5	1	14655470	479	62.79	1.04	12	0.22	52.00	3154.00	5880	20230620	-44.47	3265	20231222	0.00	5880	-44.47	20230620	3265	0.00	20231222	5880	-44.47	20230620	3265	0.00	20231222	5.61	N	013810	500	73 억	220046	N	N	N	N
41	20231222	090303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3310	10	2	0.30	4713185	1428	2.28	3300	3315	3300	4290	2310	3300	3300.55	1.50	0	-175	3346	3322	3311	3287	3276	3317	3282	73	990	500	2370	5	1	14655470	485	63.65	1.05	12	0.01	52.00	3154.00	5880	20230620	-43.71	3295	20231219	0.46	5880	-43.71	20230620	3295	0.46	20231219	5880	-43.71	20230620	3295	0.46	20231219	5.61	N	013810	500	73 억	220046	N	N	N	N
42	20231221	160304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3300	-35	5	-1.05	205735330	62125	101.42	3320	3335	3300	4335	2335	3335	3311.60	1.54	0	-5769	3391	3362	3336	3307	3281	3377	3322	73	1000	500	2400	5	1	14655470	484	63.46	1.05	12	0.42	52.00	3154.00	5880	20230620	-43.88	3295	20231219	0.15	5880	-43.88	20230620	3295	0.15	20231219	5880	-43.88	20230620	3295	0.15	20231219	5.55	N	013810	500	73 억	225815	N	N	N	N
43	20231221	150304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3310	-25	5	-0.75	151516820	45705	74.62	3320	3335	3300	4335	2335	3335	3315.02	1.54	0	-7528	3391	3362	3336	3307	3281	3377	3322	73	1000	500	2400	5	1	14655470	485	63.65	1.05	12	0.31	52.00	3154.00	5880	20230620	-43.71	3295	20231219	0.46	5880	-43.71	20230620	3295	0.46	20231219	5880	-43.71	20230620	3295	0.46	20231219	5.55	N	013810	500	73 억	225815	N	N	N	N
44	20231221	140302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3330	-5	5	-0.15	133519110	40277	65.75	3320	3335	3300	4335	2335	3335	3314.92	1.54	0	-7759	3391	3362	3336	3307	3281	3377	3322	73	1000	500	2400	5	1	14655470	488	64.04	1.06	12	0.27	52.00	3154.00	5880	20230620	-43.37	3295	20231219	1.06	5880	-43.37	20230620	3295	1.06	20231219	5880	-43.37	20230620	3295	1.06	20231219	5.55	N	013810	500	73 억	225815	N	N	N	N
45	20231221	130303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3325	-10	5	-0.30	128141225	38657	63.11	3320	3335	3300	4335	2335	3335	3314.72	1.54	0	-7659	3391	3362	3336	3307	3281	3377	3322	73	1000	500	2400	5	1	14655470	487	63.94	1.05	12	0.26	52.00	3154.00	5880	20230620	-43.45	3295	20231219	0.91	5880	-43.45	20230620	3295	0.91	20231219	5880	-43.45	20230620	3295	0.91	20231219	5.55	N	013810	500	73 억	225815	N	N	N	N
46	20231221	120303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3310	-25	5	-0.75	107284905	32367	52.84	3320	3335	3300	4335	2335	3335	3314.51	1.54	0	-7753	3391	3362	3336	3307	3281	3377	3322	73	1000	500	2400	5	1	14655470	485	63.65	1.05	12	0.22	52.00	3154.00	5880	20230620	-43.71	3295	20231219	0.46	5880	-43.71	20230620	3295	0.46	20231219	5880	-43.71	20230620	3295	0.46	20231219	5.55	N	013810	500	73 억	225815	N	N	N	N
47	20231221	110304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3305	-30	5	-0.90	71575910	21583	35.24	3320	3335	3305	4335	2335	3335	3316.13	1.54	0	-6321	3391	3362	3336	3307	3281	3377	3322	73	1000	500	2400	5	1	14655470	484	63.56	1.05	12	0.15	52.00	3154.00	5880	20230620	-43.79	3295	20231219	0.30	5880	-43.79	20230620	3295	0.30	20231219	5880	-43.79	20230620	3295	0.30	20231219	5.55	N	013810	500	73 억	225815	N	N	N	N
48	20231221	100301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3330	-5	5	-0.15	15199485	4569	7.46	3320	3335	3315	4335	2335	3335	3326.27	1.54	0	-398	3391	3362	3336	3307	3281	3377	3322	73	1000	500	2400	5	1	14655470	488	64.04	1.06	12	0.03	52.00	3154.00	5880	20230620	-43.37	3295	20231219	1.06	5880	-43.37	20230620	3295	1.06	20231219	5880	-43.37	20230620	3295	1.06	20231219	5.55	N	013810	500	73 억	225815	N	N	N	N
49	20231221	090304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3315	-20	5	-0.60	1124975	338	0.55	3320	3320	3315	4335	2335	3335	3318.66	1.54	0	-63	3391	3362	3336	3307	3281	3377	3322	73	1000	500	2400	5	1	14655470	486	63.75	1.05	12	0.00	52.00	3154.00	5880	20230620	-43.62	3295	20231219	0.61	5880	-43.62	20230620	3295	0.61	20231219	5880	-43.62	20230620	3295	0.61	20231219	5.55	N	013810	500	73 억	225815	N	N	N	N
50	20231220	160304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3335	5	2	0.15	204547650	61253	45.32	3320	3365	3310	4325	2335	3330	3339.63	1.56	0	-2192	3420	3375	3335	3290	3250	3355	3270	73	995	500	2390	5	1	14655470	489	64.13	1.06	12	0.42	52.00	3154.00	5880	20230620	-43.28	3295	20231219	1.21	5880	-43.28	20230620	3295	1.21	20231219	5880	-43.28	20230620	3295	1.21	20231219	5.56	N	013810	500	73 억	228007	N	N	N	N
51	20231220	150319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3330	0	3	0.00	184232255	55154	40.81	3320	3365	3310	4325	2335	3330	3340.32	1.56	0	-2129	3420	3375	3335	3290	3250	3355	3270	73	995	500	2390	5	1	14655470	488	64.04	1.06	12	0.38	52.00	3154.00	5880	20230620	-43.37	3295	20231219	1.06	5880	-43.37	20230620	3295	1.06	20231219	5880	-43.37	20230620	3295	1.06	20231219	5.56	N	013810	500	73 억	228007	N	N	N	N
52	20231220	140322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3330	0	3	0.00	167232585	50047	37.03	3320	3365	3310	4325	2335	3330	3341.51	1.56	0	-1413	3420	3375	3335	3290	3250	3355	3270	73	995	500	2390	5	1	14655470	488	64.04	1.06	12	0.34	52.00	3154.00	5880	20230620	-43.37	3295	20231219	1.06	5880	-43.37	20230620	3295	1.06	20231219	5880	-43.37	20230620	3295	1.06	20231219	5.56	N	013810	500	73 억	228007	N	N	N	N
53	20231220	130322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3340	10	2	0.30	139477030	41718	30.87	3320	3365	3310	4325	2335	3330	3343.33	1.56	0	-1413	3420	3375	3335	3290	3250	3355	3270	73	995	500	2390	5	1	14655470	489	64.23	1.06	12	0.28	52.00	3154.00	5880	20230620	-43.20	3295	20231219	1.37	5880	-43.20	20230620	3295	1.37	20231219	5880	-43.20	20230620	3295	1.37	20231219	5.56	N	013810	500	73 억	228007	N	N	N	N
54	20231220	120302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3340	10	2	0.30	121525920	36333	26.88	3320	3365	3310	4325	2335	3330	3344.78	1.56	0	-914	3420	3375	3335	3290	3250	3355	3270	73	995	500	2390	5	1	14655470	489	64.23	1.06	12	0.25	52.00	3154.00	5880	20230620	-43.20	3295	20231219	1.37	5880	-43.20	20230620	3295	1.37	20231219	5880	-43.20	20230620	3295	1.37	20231219	5.56	N	013810	500	73 억	228007	N	N	N	N
55	20231220	110305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3340	10	2	0.30	106542095	31850	23.57	3320	3365	3310	4325	2335	3330	3345.12	1.56	0	-987	3420	3375	3335	3290	3250	3355	3270	73	995	500	2390	5	1	14655470	489	64.23	1.06	12	0.22	52.00	3154.00	5880	20230620	-43.20	3295	20231219	1.37	5880	-43.20	20230620	3295	1.37	20231219	5880	-43.20	20230620	3295	1.37	20231219	5.56	N	013810	500	73 억	228007	N	N	N	N
56	20231220	100302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3340	10	2	0.30	39575185	11874	8.79	3320	3365	3310	4325	2335	3330	3332.93	1.56	0	-699	3420	3375	3335	3290	3250	3355	3270	73	995	500	2390	5	1	14655470	489	64.23	1.06	12	0.08	52.00	3154.00	5880	20230620	-43.20	3295	20231219	1.37	5880	-43.20	20230620	3295	1.37	20231219	5880	-43.20	20230620	3295	1.37	20231219	5.56	N	013810	500	73 억	228007	N	N	N	N
57	20231220	090302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3340	10	2	0.30	7266560	2188	1.62	3320	3340	3320	4325	2335	3330	3321.10	1.56	0	-453	3420	3375	3335	3290	3250	3355	3270	73	995	500	2390	5	1	14655470	489	64.23	1.06	12	0.01	52.00	3154.00	5880	20230620	-43.20	3295	20231219	1.37	5880	-43.20	20230620	3295	1.37	20231219	5880	-43.20	20230620	3295	1.37	20231219	5.56	N	013810	500	73 억	228007	N	N	N	N
58	20231219	160303	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3330	-35	5	-1.04	446984000	134450	155.61	3335	3380	3295	4370	2360	3365	3324.54	1.44	0	16957	3405	3385	3370	3350	3335	3377	3342	73	1005	500	2420	5	1	14655470	488	64.04	1.06	12	0.92	52.00	3154.00	5880	20230620	-43.37	3295	20231219	1.06	5880	-43.37	20230620	3295	1.06	20231219	5880	-43.37	20230620	3295	1.06	20231219	5.55	N	013810	500	73 억	211050	N	N	N	N
59	20231219	150304	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3325	-40	5	-1.19	442792735	133189	154.15	3335	3380	3295	4370	2360	3365	3324.54	1.44	0	16975	3405	3385	3370	3350	3335	3377	3342	73	1005	500	2420	5	1	14655470	487	63.94	1.05	12	0.91	52.00	3154.00	5880	20230620	-43.45	3295	20231219	0.91	5880	-43.45	20230620	3295	0.91	20231219	5880	-43.45	20230620	3295	0.91	20231219	5.55	N	013810	500	73 억	211050	N	N	N	N
60	20231219	140304	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3330	-35	5	-1.04	422520195	127079	147.08	3335	3380	3295	4370	2360	3365	3324.86	1.44	0	16576	3405	3385	3370	3350	3335	3377	3342	73	1005	500	2420	5	1	14655470	488	64.04	1.06	12	0.87	52.00	3154.00	5880	20230620	-43.37	3295	20231219	1.06	5880	-43.37	20230620	3295	1.06	20231219	5880	-43.37	20230620	3295	1.06	20231219	5.55	N	013810	500	73 억	211050	N	N	N	N
61	20231219	130303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3345	-20	5	-0.59	199293075	59740	69.14	3335	3380	3320	4370	2360	3365	3336.01	1.44	0	1828	3405	3385	3370	3350	3335	3377	3342	73	1005	500	2420	5	1	14655470	490	64.33	1.06	12	0.41	52.00	3154.00	5880	20230620	-43.11	3300	20231110	1.36	5880	-43.11	20230620	3300	1.36	20231110	5880	-43.11	20230620	3300	1.36	20231110	5.55	N	013810	500	73 억	211050	N	N	N	N
62	20231219	120304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3335	-30	5	-0.89	120788045	36154	41.84	3335	3380	3320	4370	2360	3365	3340.93	1.44	0	-1084	3405	3385	3370	3350	3335	3377	3342	73	1005	500	2420	5	1	14655470	489	64.13	1.06	12	0.25	52.00	3154.00	5880	20230620	-43.28	3300	20231110	1.06	5880	-43.28	20230620	3300	1.06	20231110	5880	-43.28	20230620	3300	1.06	20231110	5.55	N	013810	500	73 억	211050	N	N	N	N
63	20231219	110305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3340	-25	5	-0.74	100144190	29969	34.69	3335	3380	3320	4370	2360	3365	3341.59	1.44	0	-1191	3405	3385	3370	3350	3335	3377	3342	73	1005	500	2420	5	1	14655470	489	64.23	1.06	12	0.20	52.00	3154.00	5880	20230620	-43.20	3300	20231110	1.21	5880	-43.20	20230620	3300	1.21	20231110	5880	-43.20	20230620	3300	1.21	20231110	5.55	N	013810	500	73 억	211050	N	N	N	N
64	20231219	100302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3355	-10	5	-0.30	45826710	13693	15.85	3335	3380	3330	4370	2360	3365	3346.73	1.44	0	-1493	3405	3385	3370	3350	3335	3377	3342	73	1005	500	2420	5	1	14655470	492	64.52	1.06	12	0.09	52.00	3154.00	5880	20230620	-42.94	3300	20231110	1.67	5880	-42.94	20230620	3300	1.67	20231110	5880	-42.94	20230620	3300	1.67	20231110	5.55	N	013810	500	73 억	211050	N	N	N	N
65	20231219	090303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3335	-30	5	-0.89	2804735	841	0.97	3335	3335	3335	4370	2360	3365	3335.00	1.44	0	-109	3405	3385	3370	3350	3335	3377	3342	73	1005	500	2420	5	1	14655470	489	64.13	1.06	12	0.01	52.00	3154.00	5880	20230620	-43.28	3300	20231110	1.06	5880	-43.28	20230620	3300	1.06	20231110	5880	-43.28	20230620	3300	1.06	20231110	5.55	N	013810	500	73 억	211050	N	N	N	N
66	20231218	160304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	15	2	0.45	290875540	86345	197.22	3380	3390	3355	4355	2345	3350	3368.76	1.29	0	22012	3393	3371	3348	3326	3303	3382	3337	73	1005	500	2410	5	1	14655470	493	64.71	1.07	12	0.59	52.00	3154.00	5880	20230620	-42.77	3300	20231110	1.97	5880	-42.77	20230620	3300	1.97	20231110	5880	-42.77	20230620	3300	1.97	20231110	5.38	N	013810	500	73 억	189038	N	N	N	N
67	20231218	150302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3370	20	2	0.60	271864490	80691	184.30	3380	3390	3355	4355	2345	3350	3369.20	1.29	0	20867	3393	3371	3348	3326	3303	3382	3337	73	1005	500	2410	5	1	14655470	494	64.81	1.07	12	0.55	52.00	3154.00	5880	20230620	-42.69	3300	20231110	2.12	5880	-42.69	20230620	3300	2.12	20231110	5880	-42.69	20230620	3300	2.12	20231110	5.38	N	013810	500	73 억	189038	N	N	N	N
68	20231218	140302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	15	2	0.45	243824890	72349	165.25	3380	3390	3355	4355	2345	3350	3370.12	1.29	0	20340	3393	3371	3348	3326	3303	3382	3337	73	1005	500	2410	5	1	14655470	493	64.71	1.07	12	0.49	52.00	3154.00	5880	20230620	-42.77	3300	20231110	1.97	5880	-42.77	20230620	3300	1.97	20231110	5880	-42.77	20230620	3300	1.97	20231110	5.38	N	013810	500	73 억	189038	N	N	N	N
69	20231218	130302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3360	10	2	0.30	197942530	58694	134.06	3380	3390	3360	4355	2345	3350	3372.45	1.29	0	19708	3393	3371	3348	3326	3303	3382	3337	73	1005	500	2410	5	1	14655470	492	64.62	1.07	12	0.40	52.00	3154.00	5880	20230620	-42.86	3300	20231110	1.82	5880	-42.86	20230620	3300	1.82	20231110	5880	-42.86	20230620	3300	1.82	20231110	5.38	N	013810	500	73 억	189038	N	N	N	N
70	20231218	120300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	15	2	0.45	160516375	47597	108.71	3380	3390	3360	4355	2345	3350	3372.41	1.29	0	18751	3393	3371	3348	3326	3303	3382	3337	73	1005	500	2410	5	1	14655470	493	64.71	1.07	12	0.32	52.00	3154.00	5880	20230620	-42.77	3300	20231110	1.97	5880	-42.77	20230620	3300	1.97	20231110	5880	-42.77	20230620	3300	1.97	20231110	5.38	N	013810	500	73 억	189038	N	N	N	N
71	20231218	110301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3375	25	2	0.75	147480045	43724	99.87	3380	3390	3360	4355	2345	3350	3372.98	1.29	0	18584	3393	3371	3348	3326	3303	3382	3337	73	1005	500	2410	5	1	14655470	495	64.90	1.07	12	0.30	52.00	3154.00	5880	20230620	-42.60	3300	20231110	2.27	5880	-42.60	20230620	3300	2.27	20231110	5880	-42.60	20230620	3300	2.27	20231110	5.38	N	013810	500	73 억	189038	N	N	N	N
72	20231218	100301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	15	2	0.45	81168890	24072	54.98	3380	3390	3360	4355	2345	3350	3371.92	1.29	0	5207	3393	3371	3348	3326	3303	3382	3337	73	1005	500	2410	5	1	14655470	493	64.71	1.07	12	0.16	52.00	3154.00	5880	20230620	-42.77	3300	20231110	1.97	5880	-42.77	20230620	3300	1.97	20231110	5880	-42.77	20230620	3300	1.97	20231110	5.38	N	013810	500	73 억	189038	N	N	N	N
73	20231218	090258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	30	2	0.90	27113330	8018	18.31	3380	3390	3380	4355	2345	3350	3381.56	1.29	0	-1882	3393	3371	3348	3326	3303	3382	3337	73	1005	500	2410	5	1	14655470	495	65.00	1.07	12	0.05	52.00	3154.00	5880	20230620	-42.52	3300	20231110	2.42	5880	-42.52	20230620	3300	2.42	20231110	5880	-42.52	20230620	3300	2.42	20231110	5.38	N	013810	500	73 억	189038	N	N	N	N
74	20231215	160300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3350	10	2	0.30	143425675	42896	57.06	3340	3370	3325	4340	2340	3340	3343.57	1.27	0	2258	3413	3376	3348	3311	3283	3362	3297	73	1000	500	2400	5	1	14655470	491	64.42	1.06	12	0.29	52.00	3154.00	5880	20230620	-43.03	3300	20231110	1.52	5880	-43.03	20230620	3300	1.52	20231110	5880	-43.03	20230620	3300	1.52	20231110	5.36	N	013810	500	73 억	186780	N	N	N	N
75	20231215	150301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3330	-10	5	-0.30	139157775	41619	55.36	3340	3370	3325	4340	2340	3340	3343.61	1.27	0	1678	3413	3376	3348	3311	3283	3362	3297	73	1000	500	2400	5	1	14655470	488	64.04	1.06	12	0.28	52.00	3154.00	5880	20230620	-43.37	3300	20231110	0.91	5880	-43.37	20230620	3300	0.91	20231110	5880	-43.37	20230620	3300	0.91	20231110	5.36	N	013810	500	73 억	186780	N	N	N	N
76	20231215	140301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3340	0	3	0.00	104834990	31317	41.66	3340	3370	3330	4340	2340	3340	3347.54	1.27	0	1656	3413	3376	3348	3311	3283	3362	3297	73	1000	500	2400	5	1	14655470	489	64.23	1.06	12	0.21	52.00	3154.00	5880	20230620	-43.20	3300	20231110	1.21	5880	-43.20	20230620	3300	1.21	20231110	5880	-43.20	20230620	3300	1.21	20231110	5.36	N	013810	500	73 억	186780	N	N	N	N
77	20231215	130300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3350	10	2	0.30	48468020	14443	19.21	3340	3370	3340	4340	2340	3340	3355.81	1.27	0	1154	3413	3376	3348	3311	3283	3362	3297	73	1000	500	2400	5	1	14655470	491	64.42	1.06	12	0.10	52.00	3154.00	5880	20230620	-43.03	3300	20231110	1.52	5880	-43.03	20230620	3300	1.52	20231110	5880	-43.03	20230620	3300	1.52	20231110	5.36	N	013810	500	73 억	186780	N	N	N	N
78	20231215	120300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3360	20	2	0.60	34258245	10201	13.57	3340	3370	3340	4340	2340	3340	3358.32	1.27	0	1154	3413	3376	3348	3311	3283	3362	3297	73	1000	500	2400	5	1	14655470	492	64.62	1.07	12	0.07	52.00	3154.00	5880	20230620	-42.86	3300	20231110	1.82	5880	-42.86	20230620	3300	1.82	20231110	5880	-42.86	20230620	3300	1.82	20231110	5.36	N	013810	500	73 억	186780	N	N	N	N
79	20231215	110301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3355	15	2	0.45	25123355	7476	9.94	3340	3370	3340	4340	2340	3340	3360.53	1.27	0	781	3413	3376	3348	3311	3283	3362	3297	73	1000	500	2400	5	1	14655470	492	64.52	1.06	12	0.05	52.00	3154.00	5880	20230620	-42.94	3300	20231110	1.67	5880	-42.94	20230620	3300	1.67	20231110	5880	-42.94	20230620	3300	1.67	20231110	5.36	N	013810	500	73 억	186780	N	N	N	N
80	20231215	100301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	25	2	0.75	14035265	4178	5.56	3340	3370	3340	4340	2340	3340	3359.33	1.27	0	380	3413	3376	3348	3311	3283	3362	3297	73	1000	500	2400	5	1	14655470	493	64.71	1.07	12	0.03	52.00	3154.00	5880	20230620	-42.77	3300	20231110	1.97	5880	-42.77	20230620	3300	1.97	20231110	5880	-42.77	20230620	3300	1.97	20231110	5.36	N	013810	500	73 억	186780	N	N	N	N
81	20231215	090300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3360	20	2	0.60	965280	289	0.38	3340	3360	3340	4340	2340	3340	3340.07	1.27	0	106	3413	3376	3348	3311	3283	3362	3297	73	1000	500	2400	5	1	14655470	492	64.62	1.07	12	0.00	52.00	3154.00	5880	20230620	-42.86	3300	20231110	1.82	5880	-42.86	20230620	3300	1.82	20231110	5880	-42.86	20230620	3300	1.82	20231110	5.36	N	013810	500	73 억	186780	N	N	N	N
82	20231214	160300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3340	-10	5	-0.30	241014140	72083	104.78	3345	3385	3320	4355	2345	3350	3343.59	1.28	0	-1644	3386	3367	3346	3327	3306	3357	3317	73	1005	500	2410	5	1	14655470	489	64.23	1.06	12	0.49	52.00	3154.00	5880	20230620	-43.20	3300	20231110	1.21	5880	-43.20	20230620	3300	1.21	20231110	5880	-43.20	20230620	3300	1.21	20231110	5.41	N	013810	500	73 억	187245	N	N	N	N
83	20231214	150308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3345	-5	5	-0.15	225714220	67503	98.13	3345	3385	3320	4355	2345	3350	3343.77	1.28	0	-1093	3386	3367	3346	3327	3306	3357	3317	73	1005	500	2410	5	1	14655470	490	64.33	1.06	12	0.46	52.00	3154.00	5880	20230620	-43.11	3300	20231110	1.36	5880	-43.11	20230620	3300	1.36	20231110	5880	-43.11	20230620	3300	1.36	20231110	5.41	N	013810	500	73 억	187245	N	N	N	N
84	20231214	140308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3350	0	3	0.00	213433480	63832	92.79	3345	3385	3320	4355	2345	3350	3343.68	1.28	0	-376	3386	3367	3346	3327	3306	3357	3317	73	1005	500	2410	5	1	14655470	491	64.42	1.06	12	0.44	52.00	3154.00	5880	20230620	-43.03	3300	20231110	1.52	5880	-43.03	20230620	3300	1.52	20231110	5880	-43.03	20230620	3300	1.52	20231110	5.41	N	013810	500	73 억	187245	N	N	N	N
85	20231214	130303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	15	2	0.45	207737250	62132	90.32	3345	3385	3320	4355	2345	3350	3343.48	1.28	0	-376	3386	3367	3346	3327	3306	3357	3317	73	1005	500	2410	5	1	14655470	493	64.71	1.07	12	0.42	52.00	3154.00	5880	20230620	-42.77	3300	20231110	1.97	5880	-42.77	20230620	3300	1.97	20231110	5880	-42.77	20230620	3300	1.97	20231110	5.41	N	013810	500	73 억	187245	N	N	N	N
86	20231214	120310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3350	0	3	0.00	182934265	54743	79.58	3345	3385	3320	4355	2345	3350	3341.69	1.28	0	2588	3386	3367	3346	3327	3306	3357	3317	73	1005	500	2410	5	1	14655470	491	64.42	1.06	12	0.37	52.00	3154.00	5880	20230620	-43.03	3300	20231110	1.52	5880	-43.03	20230620	3300	1.52	20231110	5880	-43.03	20230620	3300	1.52	20231110	5.41	N	013810	500	73 억	187245	N	N	N	N
87	20231214	110303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3345	-5	5	-0.15	175860775	52630	76.51	3345	3385	3320	4355	2345	3350	3341.45	1.28	0	3688	3386	3367	3346	3327	3306	3357	3317	73	1005	500	2410	5	1	14655470	490	64.33	1.06	12	0.36	52.00	3154.00	5880	20230620	-43.11	3300	20231110	1.36	5880	-43.11	20230620	3300	1.36	20231110	5880	-43.11	20230620	3300	1.36	20231110	5.41	N	013810	500	73 억	187245	N	N	N	N
88	20231214	100258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	15	2	0.45	53202715	15825	23.00	3345	3385	3345	4355	2345	3350	3361.94	1.28	0	2566	3386	3367	3346	3327	3306	3357	3317	73	1005	500	2410	5	1	14655470	493	64.71	1.07	12	0.11	52.00	3154.00	5880	20230620	-42.77	3300	20231110	1.97	5880	-42.77	20230620	3300	1.97	20231110	5880	-42.77	20230620	3300	1.97	20231110	5.41	N	013810	500	73 억	187245	N	N	N	N
89	20231214	090247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3360	10	2	0.30	8508910	2543	3.70	3345	3360	3345	4355	2345	3350	3346.01	1.28	0	237	3386	3367	3346	3327	3306	3357	3317	73	1005	500	2410	5	1	14655470	492	64.62	1.07	12	0.02	52.00	3154.00	5880	20230620	-42.86	3300	20231110	1.82	5880	-42.86	20230620	3300	1.82	20231110	5880	-42.86	20230620	3300	1.82	20231110	5.41	N	013810	500	73 억	187245	N	N	N	N
90	20231213	160258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3350	-10	5	-0.30	229552005	68763	191.19	3360	3365	3325	4365	2355	3360	3338.31	1.35	0	-10440	3410	3385	3365	3340	3320	3375	3330	73	1005	500	2410	5	1	14655470	491	64.42	1.06	12	0.47	52.00	3154.00	5880	20230620	-43.03	3300	20231110	1.52	5880	-43.03	20230620	3300	1.52	20231110	5880	-43.03	20230620	3300	1.52	20231110	5.38	N	013810	500	73 억	197781	N	N	N	N
91	20231213	150305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3340	-20	5	-0.60	200532790	60047	166.96	3360	3365	3325	4365	2355	3360	3339.60	1.35	0	-10080	3410	3385	3365	3340	3320	3375	3330	73	1005	500	2410	5	1	14655470	489	64.23	1.06	12	0.41	52.00	3154.00	5880	20230620	-43.20	3300	20231110	1.21	5880	-43.20	20230620	3300	1.21	20231110	5880	-43.20	20230620	3300	1.21	20231110	5.38	N	013810	500	73 억	197781	N	N	N	N
92	20231213	140306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3345	-15	5	-0.45	129397570	38710	107.63	3360	3365	3335	4365	2355	3360	3342.74	1.35	0	-9137	3410	3385	3365	3340	3320	3375	3330	73	1005	500	2410	5	1	14655470	490	64.33	1.06	12	0.26	52.00	3154.00	5880	20230620	-43.11	3300	20231110	1.36	5880	-43.11	20230620	3300	1.36	20231110	5880	-43.11	20230620	3300	1.36	20231110	5.38	N	013810	500	73 억	197781	N	N	N	N
93	20231213	130303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3355	-5	5	-0.15	89953345	26917	74.84	3360	3365	3335	4365	2355	3360	3341.88	1.35	0	-6819	3410	3385	3365	3340	3320	3375	3330	73	1005	500	2410	5	1	14655470	492	64.52	1.06	12	0.18	52.00	3154.00	5880	20230620	-42.94	3300	20231110	1.67	5880	-42.94	20230620	3300	1.67	20231110	5880	-42.94	20230620	3300	1.67	20231110	5.38	N	013810	500	73 억	197781	N	N	N	N
94	20231213	120303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3340	-20	5	-0.60	86214480	25800	71.74	3360	3365	3335	4365	2355	3360	3341.65	1.35	0	-6297	3410	3385	3365	3340	3320	3375	3330	73	1005	500	2410	5	1	14655470	489	64.23	1.06	12	0.18	52.00	3154.00	5880	20230620	-43.20	3300	20231110	1.21	5880	-43.20	20230620	3300	1.21	20231110	5880	-43.20	20230620	3300	1.21	20231110	5.38	N	013810	500	73 억	197781	N	N	N	N
95	20231213	110303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3355	-5	5	-0.15	76867835	23003	63.96	3360	3365	3335	4365	2355	3360	3341.64	1.35	0	-5024	3410	3385	3365	3340	3320	3375	3330	73	1005	500	2410	5	1	14655470	492	64.52	1.06	12	0.16	52.00	3154.00	5880	20230620	-42.94	3300	20231110	1.67	5880	-42.94	20230620	3300	1.67	20231110	5880	-42.94	20230620	3300	1.67	20231110	5.38	N	013810	500	73 억	197781	N	N	N	N
96	20231213	100305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	5	2	0.15	34275790	10244	28.48	3360	3365	3335	4365	2355	3360	3345.94	1.35	0	-3775	3410	3385	3365	3340	3320	3375	3330	73	1005	500	2410	5	1	14655470	493	64.71	1.07	12	0.07	52.00	3154.00	5880	20230620	-42.77	3300	20231110	1.97	5880	-42.77	20230620	3300	1.97	20231110	5880	-42.77	20230620	3300	1.97	20231110	5.38	N	013810	500	73 억	197781	N	N	N	N
97	20231213	090301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3350	-10	5	-0.30	6019420	1795	4.99	3360	3360	3350	4365	2355	3360	3353.44	1.35	0	-1508	3410	3385	3365	3340	3320	3375	3330	73	1005	500	2410	5	1	14655470	491	64.42	1.06	12	0.01	52.00	3154.00	5880	20230620	-43.03	3300	20231110	1.52	5880	-43.03	20230620	3300	1.52	20231110	5880	-43.03	20230620	3300	1.52	20231110	5.38	N	013810	500	73 억	197781	N	N	N	N
98	20231212	160251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3360	-20	5	-0.59	119817110	35698	74.86	3390	3390	3345	4390	2370	3380	3356.41	1.36	0	-1423	3440	3410	3385	3355	3330	3397	3342	73	1010	500	2430	5	1	14655470	492	64.62	1.07	12	0.24	52.00	3154.00	5880	20230620	-42.86	3300	20231110	1.82	5880	-42.86	20230620	3300	1.82	20231110	5880	-42.86	20230620	3300	1.82	20231110	5.45	N	013810	500	73 억	199204	N	N	N	N
99	20231212	150257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3350	-30	5	-0.89	116558450	34727	72.82	3390	3390	3345	4390	2370	3380	3356.42	1.36	0	-1459	3440	3410	3385	3355	3330	3397	3342	73	1010	500	2430	5	1	14655470	491	64.42	1.06	12	0.24	52.00	3154.00	5880	20230620	-43.03	3300	20231110	1.52	5880	-43.03	20230620	3300	1.52	20231110	5880	-43.03	20230620	3300	1.52	20231110	5.45	N	013810	500	73 억	199204	N	N	N	N
100	20231212	140247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	-15	5	-0.44	96901415	28865	60.53	3390	3390	3345	4390	2370	3380	3357.06	1.36	0	-598	3440	3410	3385	3355	3330	3397	3342	73	1010	500	2430	5	1	14655470	493	64.71	1.07	12	0.20	52.00	3154.00	5880	20230620	-42.77	3300	20231110	1.97	5880	-42.77	20230620	3300	1.97	20231110	5880	-42.77	20230620	3300	1.97	20231110	5.45	N	013810	500	73 억	199204	N	N	N	N
101	20231212	130244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3360	-20	5	-0.59	92287300	27492	57.65	3390	3390	3345	4390	2370	3380	3356.88	1.36	0	204	3440	3410	3385	3355	3330	3397	3342	73	1010	500	2430	5	1	14655470	492	64.62	1.07	12	0.19	52.00	3154.00	5880	20230620	-42.86	3300	20231110	1.82	5880	-42.86	20230620	3300	1.82	20231110	5880	-42.86	20230620	3300	1.82	20231110	5.45	N	013810	500	73 억	199204	N	N	N	N
102	20231212	120244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3355	-25	5	-0.74	79023240	23537	49.36	3390	3390	3345	4390	2370	3380	3357.40	1.36	0	-309	3440	3410	3385	3355	3330	3397	3342	73	1010	500	2430	5	1	14655470	492	64.52	1.06	12	0.16	52.00	3154.00	5880	20230620	-42.94	3300	20231110	1.67	5880	-42.94	20230620	3300	1.67	20231110	5880	-42.94	20230620	3300	1.67	20231110	5.45	N	013810	500	73 억	199204	N	N	N	N
103	20231212	110246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3370	-10	5	-0.30	47262420	14058	29.48	3390	3390	3355	4390	2370	3380	3361.96	1.36	0	-726	3440	3410	3385	3355	3330	3397	3342	73	1010	500	2430	5	1	14655470	494	64.81	1.07	12	0.10	52.00	3154.00	5880	20230620	-42.69	3300	20231110	2.12	5880	-42.69	20230620	3300	2.12	20231110	5880	-42.69	20230620	3300	2.12	20231110	5.45	N	013810	500	73 억	199204	N	N	N	N
104	20231212	100256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3370	-10	5	-0.30	30132455	8960	18.79	3390	3390	3355	4390	2370	3380	3363.00	1.36	0	-1392	3440	3410	3385	3355	3330	3397	3342	73	1010	500	2430	5	1	14655470	494	64.81	1.07	12	0.06	52.00	3154.00	5880	20230620	-42.69	3300	20231110	2.12	5880	-42.69	20230620	3300	2.12	20231110	5880	-42.69	20230620	3300	2.12	20231110	5.45	N	013810	500	73 억	199204	N	N	N	N
105	20231212	090253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3360	-20	5	-0.59	7919570	2349	4.93	3390	3390	3360	4390	2370	3380	3371.46	1.36	0	-1242	3440	3410	3385	3355	3330	3397	3342	73	1010	500	2430	5	1	14655470	492	64.62	1.07	12	0.02	52.00	3154.00	5880	20230620	-42.86	3300	20231110	1.82	5880	-42.86	20230620	3300	1.82	20231110	5880	-42.86	20230620	3300	1.82	20231110	5.45	N	013810	500	73 억	199204	N	N	N	N
106	20231211	160255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	-5	5	-0.15	160850085	47590	144.51	3385	3415	3360	4400	2370	3385	3379.91	1.38	2003	-1091	3421	3402	3381	3362	3341	3412	3372	73	1015	500	2430	5	1	14655470	495	65.00	1.07	12	0.32	52.00	3154.00	5880	20230620	-42.52	3300	20231110	2.42	5880	-42.52	20230620	3300	2.42	20231110	5880	-42.52	20230620	3300	2.42	20231110	5.42	N	013810	500	73 억	201957	N	N	N	N
107	20231211	150253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	-5	5	-0.15	143648895	42504	129.07	3385	3415	3360	4400	2370	3385	3379.66	1.38	2003	-681	3421	3402	3381	3362	3341	3412	3372	73	1015	500	2430	5	1	14655470	495	65.00	1.07	12	0.29	52.00	3154.00	5880	20230620	-42.52	3300	20231110	2.42	5880	-42.52	20230620	3300	2.42	20231110	5880	-42.52	20230620	3300	2.42	20231110	5.42	N	013810	500	73 억	201957	N	N	N	N
108	20231211	140253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	-20	5	-0.59	116554705	34461	104.64	3385	3415	3360	4400	2370	3385	3382.22	1.38	2003	-47	3421	3402	3381	3362	3341	3412	3372	73	1015	500	2430	5	1	14655470	493	64.71	1.07	12	0.24	52.00	3154.00	5880	20230620	-42.77	3300	20231110	1.97	5880	-42.77	20230620	3300	1.97	20231110	5880	-42.77	20230620	3300	1.97	20231110	5.42	N	013810	500	73 억	201957	N	N	N	N
109	20231211	130254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3390	5	2	0.15	88402190	26111	79.29	3385	3415	3360	4400	2370	3385	3385.63	1.38	2003	254	3421	3402	3381	3362	3341	3412	3372	73	1015	500	2430	5	1	14655470	497	65.19	1.07	12	0.18	52.00	3154.00	5880	20230620	-42.35	3300	20231110	2.73	5880	-42.35	20230620	3300	2.73	20231110	5880	-42.35	20230620	3300	2.73	20231110	5.42	N	013810	500	73 억	201957	N	N	N	N
110	20231211	120255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3400	15	2	0.44	65452150	19317	58.66	3385	3415	3360	4400	2370	3385	3388.32	1.38	2003	2042	3421	3402	3381	3362	3341	3412	3372	73	1015	500	2430	5	1	14655470	498	65.38	1.08	12	0.13	52.00	3154.00	5880	20230620	-42.18	3300	20231110	3.03	5880	-42.18	20230620	3300	3.03	20231110	5880	-42.18	20230620	3300	3.03	20231110	5.42	N	013810	500	73 억	201957	N	N	N	N
111	20231211	110253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3390	5	2	0.15	53883755	15909	48.31	3385	3415	3360	4400	2370	3385	3387.00	1.38	2003	2176	3421	3402	3381	3362	3341	3412	3372	73	1015	500	2430	5	1	14655470	497	65.19	1.07	12	0.11	52.00	3154.00	5880	20230620	-42.35	3300	20231110	2.73	5880	-42.35	20230620	3300	2.73	20231110	5880	-42.35	20230620	3300	2.73	20231110	5.42	N	013810	500	73 억	201957	N	N	N	N
112	20231211	100254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3395	10	2	0.30	33354470	9866	29.96	3385	3395	3360	4400	2370	3385	3380.75	1.38	2003	1449	3421	3402	3381	3362	3341	3412	3372	73	1015	500	2430	5	1	14655470	498	65.29	1.08	12	0.07	52.00	3154.00	5880	20230620	-42.26	3300	20231110	2.88	5880	-42.26	20230620	3300	2.88	20231110	5880	-42.26	20230620	3300	2.88	20231110	5.42	N	013810	500	73 억	201957	N	N	N	N
113	20231211	090254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3385	0	3	0.00	4275255	1263	3.84	3385	3385	3385	4400	2370	3385	3385.00	1.38	2003	-629	3421	3402	3381	3362	3341	3412	3372	73	1015	500	2430	5	1	14655470	496	65.10	1.07	12	0.01	52.00	3154.00	5880	20230620	-42.43	3300	20231110	2.58	5880	-42.43	20230620	3300	2.58	20231110	5880	-42.43	20230620	3300	2.58	20231110	5.42	N	013810	500	73 억	201957	N	N	N	N
114	20231208	160251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3385	20	2	0.59	109271650	32380	44.97	3360	3400	3360	4370	2360	3365	3374.66	1.38	0	-2003	3438	3401	3378	3341	3318	3390	3330	73	1005	500	2420	5	1	14655470	496	65.10	1.07	12	0.22	52.00	3154.00	5880	20230620	-42.43	3300	20231110	2.58	5880	-42.43	20230620	3300	2.58	20231110	5880	-42.43	20230620	3300	2.58	20231110	5.37	N	013810	500	73 억	201957	N	N	N	N
115	20231208	150253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	15	2	0.45	101683470	30136	41.86	3360	3400	3360	4370	2360	3365	3374.15	1.38	0	-1173	3438	3401	3378	3341	3318	3390	3330	73	1005	500	2420	5	1	14655470	495	65.00	1.07	12	0.21	52.00	3154.00	5880	20230620	-42.52	3300	20231110	2.42	5880	-42.52	20230620	3300	2.42	20231110	5880	-42.52	20230620	3300	2.42	20231110	5.37	N	013810	500	73 억	201957	N	N	N	N
116	20231208	140251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3385	20	2	0.59	81011320	24002	33.34	3360	3400	3360	4370	2360	3365	3375.19	1.38	0	-889	3438	3401	3378	3341	3318	3390	3330	73	1005	500	2420	5	1	14655470	496	65.10	1.07	12	0.16	52.00	3154.00	5880	20230620	-42.43	3300	20231110	2.58	5880	-42.43	20230620	3300	2.58	20231110	5880	-42.43	20230620	3300	2.58	20231110	5.37	N	013810	500	73 억	201957	N	N	N	N
117	20231208	130250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3385	20	2	0.59	76119275	22550	31.32	3360	3400	3360	4370	2360	3365	3375.58	1.38	0	-609	3438	3401	3378	3341	3318	3390	3330	73	1005	500	2420	5	1	14655470	496	65.10	1.07	12	0.15	52.00	3154.00	5880	20230620	-42.43	3300	20231110	2.58	5880	-42.43	20230620	3300	2.58	20231110	5880	-42.43	20230620	3300	2.58	20231110	5.37	N	013810	500	73 억	201957	N	N	N	N
118	20231208	120250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3370	5	2	0.15	60432565	17894	24.85	3360	3400	3360	4370	2360	3365	3377.25	1.38	0	29	3438	3401	3378	3341	3318	3390	3330	73	1005	500	2420	5	1	14655470	494	64.81	1.07	12	0.12	52.00	3154.00	5880	20230620	-42.69	3300	20231110	2.12	5880	-42.69	20230620	3300	2.12	20231110	5880	-42.69	20230620	3300	2.12	20231110	5.37	N	013810	500	73 억	201957	N	N	N	N
119	20231208	110247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	15	2	0.45	37355110	11051	15.35	3360	3400	3360	4370	2360	3365	3380.25	1.38	0	1093	3438	3401	3378	3341	3318	3390	3330	73	1005	500	2420	5	1	14655470	495	65.00	1.07	12	0.08	52.00	3154.00	5880	20230620	-42.52	3300	20231110	2.42	5880	-42.52	20230620	3300	2.42	20231110	5880	-42.52	20230620	3300	2.42	20231110	5.37	N	013810	500	73 억	201957	N	N	N	N
120	20231208	100252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3390	25	2	0.74	29757690	8801	12.22	3360	3400	3360	4370	2360	3365	3381.17	1.38	0	1185	3438	3401	3378	3341	3318	3390	3330	73	1005	500	2420	5	1	14655470	497	65.19	1.07	12	0.06	52.00	3154.00	5880	20230620	-42.35	3300	20231110	2.73	5880	-42.35	20230620	3300	2.73	20231110	5880	-42.35	20230620	3300	2.73	20231110	5.37	N	013810	500	73 억	201957	N	N	N	N
121	20231208	090250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3360	-5	5	-0.15	262080	78	0.11	3360	3360	3360	4370	2360	3365	3360.00	1.38	0	-10	3438	3401	3378	3341	3318	3390	3330	73	1005	500	2420	5	1	14655470	492	64.62	1.07	12	0.00	52.00	3154.00	5880	20230620	-42.86	3300	20231110	1.82	5880	-42.86	20230620	3300	1.82	20231110	5880	-42.86	20230620	3300	1.82	20231110	5.37	N	013810	500	73 억	201957	N	N	N	N
122	20231207	160249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	-35	5	-1.03	241828535	71729	232.04	3415	3415	3355	4420	2380	3400	3371.43	1.42	0	-6829	3450	3425	3395	3370	3340	3410	3355	73	1020	500	2440	5	1	14655470	493	64.71	1.07	12	0.49	52.00	3154.00	5880	20230620	-42.77	3300	20231110	1.97	5880	-42.77	20230620	3300	1.97	20231110	5880	-42.77	20230620	3300	1.97	20231110	5.33	N	013810	500	73 억	208812	N	N	N	N
123	20231207	150250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	-35	5	-1.03	207342790	61466	198.84	3415	3415	3360	4420	2380	3400	3373.29	1.42	0	-6327	3450	3425	3395	3370	3340	3410	3355	73	1020	500	2440	5	1	14655470	493	64.71	1.07	12	0.42	52.00	3154.00	5880	20230620	-42.77	3300	20231110	1.97	5880	-42.77	20230620	3300	1.97	20231110	5880	-42.77	20230620	3300	1.97	20231110	5.33	N	013810	500	73 억	208812	N	N	N	N
124	20231207	140250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3375	-25	5	-0.74	175726535	52076	168.46	3415	3415	3365	4420	2380	3400	3374.42	1.42	0	-4343	3450	3425	3395	3370	3340	3410	3355	73	1020	500	2440	5	1	14655470	495	64.90	1.07	12	0.36	52.00	3154.00	5880	20230620	-42.60	3300	20231110	2.27	5880	-42.60	20230620	3300	2.27	20231110	5880	-42.60	20230620	3300	2.27	20231110	5.33	N	013810	500	73 억	208812	N	N	N	N
125	20231207	130249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	-20	5	-0.59	132851770	39369	127.35	3415	3415	3365	4420	2380	3400	3374.53	1.42	0	-2202	3450	3425	3395	3370	3340	3410	3355	73	1020	500	2440	5	1	14655470	495	65.00	1.07	12	0.27	52.00	3154.00	5880	20230620	-42.52	3300	20231110	2.42	5880	-42.52	20230620	3300	2.42	20231110	5880	-42.52	20230620	3300	2.42	20231110	5.33	N	013810	500	73 억	208812	N	N	N	N
126	20231207	120250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	-20	5	-0.59	128342195	38034	123.04	3415	3415	3365	4420	2380	3400	3374.41	1.42	0	-1674	3450	3425	3395	3370	3340	3410	3355	73	1020	500	2440	5	1	14655470	495	65.00	1.07	12	0.26	52.00	3154.00	5880	20230620	-42.52	3300	20231110	2.42	5880	-42.52	20230620	3300	2.42	20231110	5880	-42.52	20230620	3300	2.42	20231110	5.33	N	013810	500	73 억	208812	N	N	N	N
127	20231207	110247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	-20	5	-0.59	123650170	36645	118.54	3415	3415	3365	4420	2380	3400	3374.27	1.42	0	-789	3450	3425	3395	3370	3340	3410	3355	73	1020	500	2440	5	1	14655470	495	65.00	1.07	12	0.25	52.00	3154.00	5880	20230620	-42.52	3300	20231110	2.42	5880	-42.52	20230620	3300	2.42	20231110	5880	-42.52	20230620	3300	2.42	20231110	5.33	N	013810	500	73 억	208812	N	N	N	N
128	20231207	100248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	-20	5	-0.59	104806795	31060	100.48	3415	3415	3365	4420	2380	3400	3374.33	1.42	0	1000	3450	3425	3395	3370	3340	3410	3355	73	1020	500	2440	5	1	14655470	495	65.00	1.07	12	0.21	52.00	3154.00	5880	20230620	-42.52	3300	20231110	2.42	5880	-42.52	20230620	3300	2.42	20231110	5880	-42.52	20230620	3300	2.42	20231110	5.33	N	013810	500	73 억	208812	N	N	N	N
129	20231207	090250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3395	-5	5	-0.15	1241920	365	1.18	3415	3415	3395	4420	2380	3400	3402.52	1.42	0	-267	3450	3425	3395	3370	3340	3410	3355	73	1020	500	2440	5	1	14655470	498	65.29	1.08	12	0.00	52.00	3154.00	5880	20230620	-42.26	3300	20231110	2.88	5880	-42.26	20230620	3300	2.88	20231110	5880	-42.26	20230620	3300	2.88	20231110	5.33	N	013810	500	73 억	208812	N	N	N	N
130	20231206	160244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3400	-5	5	-0.15	102928245	30322	31.95	3410	3420	3365	4425	2385	3405	3394.51	1.41	0	2815	3478	3441	3408	3371	3338	3425	3355	73	1020	500	2450	5	1	14655470	498	65.38	1.08	12	0.21	52.00	3154.00	5880	20230620	-42.18	3300	20231110	3.03	5880	-42.18	20230620	3300	3.03	20231110	5880	-42.18	20230620	3300	3.03	20231110	5.46	N	013810	500	73 억	205996	N	N	N	N
131	20231206	150251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3410	5	2	0.15	99592345	29341	30.92	3410	3420	3365	4425	2385	3405	3394.31	1.41	0	2209	3478	3441	3408	3371	3338	3425	3355	73	1020	500	2450	5	1	14655470	500	65.58	1.08	12	0.20	52.00	3154.00	5880	20230620	-42.01	3300	20231110	3.33	5880	-42.01	20230620	3300	3.33	20231110	5880	-42.01	20230620	3300	3.33	20231110	5.46	N	013810	500	73 억	205996	N	N	N	N
132	20231206	140248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3405	0	3	0.00	54055320	15912	16.77	3410	3420	3365	4425	2385	3405	3397.14	1.41	0	-1352	3478	3441	3408	3371	3338	3425	3355	73	1020	500	2450	5	1	14655470	499	65.48	1.08	12	0.11	52.00	3154.00	5880	20230620	-42.09	3300	20231110	3.18	5880	-42.09	20230620	3300	3.18	20231110	5880	-42.09	20230620	3300	3.18	20231110	5.46	N	013810	500	73 억	205996	N	N	N	N
133	20231206	130248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3415	10	2	0.29	51209920	15075	15.89	3410	3420	3365	4425	2385	3405	3397.01	1.41	0	-1269	3478	3441	3408	3371	3338	3425	3355	73	1020	500	2450	5	1	14655470	500	65.67	1.08	12	0.10	52.00	3154.00	5880	20230620	-41.92	3300	20231110	3.48	5880	-41.92	20230620	3300	3.48	20231110	5880	-41.92	20230620	3300	3.48	20231110	5.46	N	013810	500	73 억	205996	N	N	N	N
134	20231206	120245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3405	0	3	0.00	46903505	13810	14.55	3410	3420	3365	4425	2385	3405	3396.34	1.41	0	-1260	3478	3441	3408	3371	3338	3425	3355	73	1020	500	2450	5	1	14655470	499	65.48	1.08	12	0.09	52.00	3154.00	5880	20230620	-42.09	3300	20231110	3.18	5880	-42.09	20230620	3300	3.18	20231110	5880	-42.09	20230620	3300	3.18	20231110	5.46	N	013810	500	73 억	205996	N	N	N	N
135	20231206	110250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3420	15	2	0.44	34511315	10164	10.71	3410	3420	3365	4425	2385	3405	3395.45	1.41	0	-2504	3478	3441	3408	3371	3338	3425	3355	73	1020	500	2450	5	1	14655470	501	65.77	1.08	12	0.07	52.00	3154.00	5880	20230620	-41.84	3300	20231110	3.64	5880	-41.84	20230620	3300	3.64	20231110	5880	-41.84	20230620	3300	3.64	20231110	5.46	N	013810	500	73 억	205996	N	N	N	N
136	20231206	100248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3410	5	2	0.15	25645440	7561	7.97	3410	3410	3365	4425	2385	3405	3391.81	1.41	0	-2294	3478	3441	3408	3371	3338	3425	3355	73	1020	500	2450	5	1	14655470	500	65.58	1.08	12	0.05	52.00	3154.00	5880	20230620	-42.01	3300	20231110	3.33	5880	-42.01	20230620	3300	3.33	20231110	5880	-42.01	20230620	3300	3.33	20231110	5.46	N	013810	500	73 억	205996	N	N	N	N
137	20231206	090248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3410	5	2	0.15	6127770	1797	1.89	3410	3410	3410	4425	2385	3405	3410.00	1.41	0	-590	3478	3441	3408	3371	3338	3425	3355	73	1020	500	2450	5	1	14655470	500	65.58	1.08	12	0.01	52.00	3154.00	5880	20230620	-42.01	3300	20231110	3.33	5880	-42.01	20230620	3300	3.33	20231110	5880	-42.01	20230620	3300	3.33	20231110	5.46	N	013810	500	73 억	205996	N	N	N	N
138	20231205	160249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3405	-30	5	-0.87	320897125	94112	133.15	3435	3445	3375	4465	2405	3435	3409.74	1.50	0	-13205	3518	3476	3428	3386	3338	3452	3362	73	1030	500	2470	5	1	14655470	499	65.48	1.08	12	0.64	52.00	3154.00	5880	20230620	-42.09	3300	20231110	3.18	5880	-42.09	20230620	3300	3.18	20231110	5880	-42.09	20230620	3300	3.18	20231110	5.53	N	013810	500	73 억	219200	N	N	N	N
139	20231205	150248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3410	-25	5	-0.73	287831305	84404	119.41	3435	3445	3375	4465	2405	3435	3410.16	1.50	0	-12207	3518	3476	3428	3386	3338	3452	3362	73	1030	500	2470	5	1	14655470	500	65.58	1.08	12	0.58	52.00	3154.00	5880	20230620	-42.01	3300	20231110	3.33	5880	-42.01	20230620	3300	3.33	20231110	5880	-42.01	20230620	3300	3.33	20231110	5.53	N	013810	500	73 억	219200	N	N	N	N
140	20231205	140249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3405	-30	5	-0.87	196910735	57573	81.45	3435	3445	3395	4465	2405	3435	3420.19	1.50	0	-8404	3518	3476	3428	3386	3338	3452	3362	73	1030	500	2470	5	1	14655470	499	65.48	1.08	12	0.39	52.00	3154.00	5880	20230620	-42.09	3300	20231110	3.18	5880	-42.09	20230620	3300	3.18	20231110	5880	-42.09	20230620	3300	3.18	20231110	5.53	N	013810	500	73 억	219200	N	N	N	N
141	20231205	130249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3420	-15	5	-0.44	177975445	52026	73.60	3435	3445	3395	4465	2405	3435	3420.89	1.50	0	-6406	3518	3476	3428	3386	3338	3452	3362	73	1030	500	2470	5	1	14655470	501	65.77	1.08	12	0.35	52.00	3154.00	5880	20230620	-41.84	3300	20231110	3.64	5880	-41.84	20230620	3300	3.64	20231110	5880	-41.84	20230620	3300	3.64	20231110	5.53	N	013810	500	73 억	219200	N	N	N	N
142	20231205	120247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3430	-5	5	-0.15	173463375	50706	71.74	3435	3445	3395	4465	2405	3435	3420.96	1.50	0	-6223	3518	3476	3428	3386	3338	3452	3362	73	1030	500	2470	5	1	14655470	503	65.96	1.09	12	0.35	52.00	3154.00	5880	20230620	-41.67	3300	20231110	3.94	5880	-41.67	20230620	3300	3.94	20231110	5880	-41.67	20230620	3300	3.94	20231110	5.53	N	013810	500	73 억	219200	N	N	N	N
143	20231205	110247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3415	-20	5	-0.58	120031630	35014	49.54	3435	3445	3405	4465	2405	3435	3428.10	1.50	0	-6182	3518	3476	3428	3386	3338	3452	3362	73	1030	500	2470	5	1	14655470	500	65.67	1.08	12	0.24	52.00	3154.00	5880	20230620	-41.92	3300	20231110	3.48	5880	-41.92	20230620	3300	3.48	20231110	5880	-41.92	20230620	3300	3.48	20231110	5.53	N	013810	500	73 억	219200	N	N	N	N
144	20231205	100247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3425	-10	5	-0.29	104563875	30492	43.14	3435	3445	3405	4465	2405	3435	3429.22	1.50	0	-5733	3518	3476	3428	3386	3338	3452	3362	73	1030	500	2470	5	1	14655470	502	65.87	1.09	12	0.21	52.00	3154.00	5880	20230620	-41.75	3300	20231110	3.79	5880	-41.75	20230620	3300	3.79	20231110	5880	-41.75	20230620	3300	3.79	20231110	5.53	N	013810	500	73 억	219200	N	N	N	N
145	20231205	090245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3435	0	3	0.00	49251030	14338	20.28	3435	3435	3435	4465	2405	3435	3435.00	1.50	0	-1666	3518	3476	3428	3386	3338	3452	3362	73	1030	500	2470	5	1	14655470	503	66.06	1.09	12	0.10	52.00	3154.00	5880	20230620	-41.58	3300	20231110	4.09	5880	-41.58	20230620	3300	4.09	20231110	5880	-41.58	20230620	3300	4.09	20231110	5.53	N	013810	500	73 억	219200	N	N	N	N
146	20231204	160247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3435	5	2	0.15	238975790	69479	120.01	3465	3470	3380	4455	2405	3430	3439.54	1.40	0	13608	3490	3460	3435	3405	3380	3475	3420	73	1025	500	2460	5	1	14655470	503	66.06	1.09	12	0.47	52.00	3154.00	5880	20230620	-41.58	3300	20231110	4.09	5880	-41.58	20230620	3300	4.09	20231110	5880	-41.58	20230620	3300	4.09	20231110	5.56	N	013810	500	73 억	205592	N	N	N	N
147	20231204	150249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3445	15	2	0.44	230336865	66966	115.67	3465	3470	3380	4455	2405	3430	3439.61	1.40	0	12457	3490	3460	3435	3405	3380	3475	3420	73	1025	500	2460	5	1	14655470	505	66.25	1.09	12	0.46	52.00	3154.00	5880	20230620	-41.41	3300	20231110	4.39	5880	-41.41	20230620	3300	4.39	20231110	5880	-41.41	20230620	3300	4.39	20231110	5.56	N	013810	500	73 억	205592	N	N	N	N
148	20231204	140246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3440	10	2	0.29	158394835	46000	79.45	3465	3470	3380	4455	2405	3430	3443.37	1.40	0	-487	3490	3460	3435	3405	3380	3475	3420	73	1025	500	2460	5	1	14655470	504	66.15	1.09	12	0.31	52.00	3154.00	5880	20230620	-41.50	3300	20231110	4.24	5880	-41.50	20230620	3300	4.24	20231110	5880	-41.50	20230620	3300	4.24	20231110	5.56	N	013810	500	73 억	205592	N	N	N	N
149	20231204	130246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3460	30	2	0.87	151624395	44035	76.06	3465	3470	3380	4455	2405	3430	3443.27	1.40	0	-467	3490	3460	3435	3405	3380	3475	3420	73	1025	500	2460	5	1	14655470	507	66.54	1.10	12	0.30	52.00	3154.00	5880	20230620	-41.16	3300	20231110	4.85	5880	-41.16	20230620	3300	4.85	20231110	5880	-41.16	20230620	3300	4.85	20231110	5.56	N	013810	500	73 억	205592	N	N	N	N
150	20231204	120246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3455	25	2	0.73	98545415	28663	49.51	3465	3465	3380	4455	2405	3430	3438.07	1.40	0	-1573	3490	3460	3435	3405	3380	3475	3420	73	1025	500	2460	5	1	14655470	506	66.44	1.10	12	0.20	52.00	3154.00	5880	20230620	-41.24	3300	20231110	4.70	5880	-41.24	20230620	3300	4.70	20231110	5880	-41.24	20230620	3300	4.70	20231110	5.56	N	013810	500	73 억	205592	N	N	N	N
151	20231204	110246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3450	20	2	0.58	86240315	25100	43.35	3465	3465	3380	4455	2405	3430	3435.87	1.40	0	-2396	3490	3460	3435	3405	3380	3475	3420	73	1025	500	2460	5	1	14655470	506	66.35	1.09	12	0.17	52.00	3154.00	5880	20230620	-41.33	3300	20231110	4.55	5880	-41.33	20230620	3300	4.55	20231110	5880	-41.33	20230620	3300	4.55	20231110	5.56	N	013810	500	73 억	205592	N	N	N	N
152	20231204	100246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3440	10	2	0.29	63458815	18485	31.93	3465	3465	3380	4455	2405	3430	3432.99	1.40	0	-1469	3490	3460	3435	3405	3380	3475	3420	73	1025	500	2460	5	1	14655470	504	66.15	1.09	12	0.13	52.00	3154.00	5880	20230620	-41.50	3300	20231110	4.24	5880	-41.50	20230620	3300	4.24	20231110	5880	-41.50	20230620	3300	4.24	20231110	5.56	N	013810	500	73 억	205592	N	N	N	N
153	20231204	090245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3435	5	2	0.15	10757800	3118	5.39	3465	3465	3430	4455	2405	3430	3450.22	1.40	0	-2215	3490	3460	3435	3405	3380	3475	3420	73	1025	500	2460	5	1	14655470	503	66.06	1.09	12	0.02	52.00	3154.00	5880	20230620	-41.58	3300	20231110	4.09	5880	-41.58	20230620	3300	4.09	20231110	5880	-41.58	20230620	3300	4.09	20231110	5.56	N	013810	500	73 억	205592	N	N	N	N
154	20231201	160246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3430	5	2	0.15	196945690	57342	117.67	3425	3465	3410	4450	2400	3425	3434.58	1.36	0	5800	3528	3476	3433	3381	3338	3502	3407	73	1025	500	2460	5	1	14655470	503	65.96	1.09	12	0.39	52.00	3154.00	5880	20230620	-41.67	3300	20231110	3.94	5880	-41.67	20230620	3300	3.94	20231110	5880	-41.67	20230620	3300	3.94	20231110	5.56	N	013810	500	73 억	199392	N	N	N	N
155	20231201	150246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3440	15	2	0.44	158174290	46037	94.47	3425	3465	3410	4450	2400	3425	3435.81	1.36	0	5842	3528	3476	3433	3381	3338	3502	3407	73	1025	500	2460	5	1	14655470	504	66.15	1.09	12	0.31	52.00	3154.00	5880	20230620	-41.50	3300	20231110	4.24	5880	-41.50	20230620	3300	4.24	20231110	5880	-41.50	20230620	3300	4.24	20231110	5.56	N	013810	500	73 억	199392	N	N	N	N
156	20231201	140246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3440	15	2	0.44	142626755	41511	85.19	3425	3465	3410	4450	2400	3425	3435.88	1.36	0	5893	3528	3476	3433	3381	3338	3502	3407	73	1025	500	2460	5	1	14655470	504	66.15	1.09	12	0.28	52.00	3154.00	5880	20230620	-41.50	3300	20231110	4.24	5880	-41.50	20230620	3300	4.24	20231110	5880	-41.50	20230620	3300	4.24	20231110	5.56	N	013810	500	73 억	199392	N	N	N	N
157	20231201	130245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3440	15	2	0.44	117343380	34146	70.07	3425	3465	3410	4450	2400	3425	3436.52	1.36	0	6693	3528	3476	3433	3381	3338	3502	3407	73	1025	500	2460	5	1	14655470	504	66.15	1.09	12	0.23	52.00	3154.00	5880	20230620	-41.50	3300	20231110	4.24	5880	-41.50	20230620	3300	4.24	20231110	5880	-41.50	20230620	3300	4.24	20231110	5.56	N	013810	500	73 억	199392	N	N	N	N
158	20231201	120247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3435	10	2	0.29	115067190	33484	68.71	3425	3465	3410	4450	2400	3425	3436.48	1.36	0	6694	3528	3476	3433	3381	3338	3502	3407	73	1025	500	2460	5	1	14655470	503	66.06	1.09	12	0.23	52.00	3154.00	5880	20230620	-41.58	3300	20231110	4.09	5880	-41.58	20230620	3300	4.09	20231110	5880	-41.58	20230620	3300	4.09	20231110	5.56	N	013810	500	73 억	199392	N	N	N	N
159	20231201	110246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3435	10	2	0.29	94518140	27501	56.44	3425	3465	3410	4450	2400	3425	3436.90	1.36	0	5893	3528	3476	3433	3381	3338	3502	3407	73	1025	500	2460	5	1	14655470	503	66.06	1.09	12	0.19	52.00	3154.00	5880	20230620	-41.58	3300	20231110	4.09	5880	-41.58	20230620	3300	4.09	20231110	5880	-41.58	20230620	3300	4.09	20231110	5.56	N	013810	500	73 억	199392	N	N	N	N
160	20231201	100246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3445	20	2	0.58	87839270	25558	52.45	3425	3465	3410	4450	2400	3425	3436.86	1.36	0	5613	3528	3476	3433	3381	3338	3502	3407	73	1025	500	2460	5	1	14655470	505	66.25	1.09	12	0.17	52.00	3154.00	5880	20230620	-41.41	3300	20231110	4.39	5880	-41.41	20230620	3300	4.39	20231110	5880	-41.41	20230620	3300	4.39	20231110	5.56	N	013810	500	73 억	199392	N	N	N	N
161	20231201	090243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3465	40	2	1.17	2784460	810	1.66	3425	3465	3425	4450	2400	3425	3437.60	1.36	0	-162	3528	3476	3433	3381	3338	3502	3407	73	1025	500	2460	5	1	14655470	508	66.63	1.10	12	0.01	52.00	3154.00	5880	20230620	-41.07	3300	20231110	5.00	5880	-41.07	20230620	3300	5.00	20231110	5880	-41.07	20230620	3300	5.00	20231110	5.56	N	013810	500	73 억	199392	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History