KissMeData/090360/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 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	160755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	250	2	0.85	4614937450	155810	39.06	29850	29850	29000	38400	20700	29550	29615.06	2.31	-8588	-8992	31183	30366	29083	28266	26983	30775	28675	49	8850	500	18910	50	1	9750000	2906	88.43	3.23	12	1.60	337.00	9222.00	49600	20230328	-39.92	17800	20230103	67.42	49600	-39.92	20230328	17800	67.42	20230103	49600	-39.92	20230328	17800	67.42	20230103	4.25	N	090360	500	48 억	225401	N	N	9	N	N
3	20231229	150750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	250	2	0.85	4614937450	155810	39.06	29850	29850	29000	38400	20700	29550	29615.06	2.31	-8588	-8992	31183	30366	29083	28266	26983	30775	28675	49	8850	500	18910	50	1	9750000	2906	88.43	3.23	12	1.60	337.00	9222.00	49600	20230328	-39.92	17800	20230103	67.42	49600	-39.92	20230328	17800	67.42	20230103	49600	-39.92	20230328	17800	67.42	20230103	4.25	N	090360	500	48 억	225401	N	N	9	N	N
4	20231229	140750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	250	2	0.85	4614937450	155810	39.06	29850	29850	29000	38400	20700	29550	29615.06	2.31	-8588	-8992	31183	30366	29083	28266	26983	30775	28675	49	8850	500	18910	50	1	9750000	2906	88.43	3.23	12	1.60	337.00	9222.00	49600	20230328	-39.92	17800	20230103	67.42	49600	-39.92	20230328	17800	67.42	20230103	49600	-39.92	20230328	17800	67.42	20230103	4.25	N	090360	500	48 억	225401	N	N	9	N	N
5	20231229	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	250	2	0.85	4614937450	155810	39.06	29850	29850	29000	38400	20700	29550	29615.06	2.31	-8588	-8992	31183	30366	29083	28266	26983	30775	28675	49	8850	500	18910	50	1	9750000	2906	88.43	3.23	12	1.60	337.00	9222.00	49600	20230328	-39.92	17800	20230103	67.42	49600	-39.92	20230328	17800	67.42	20230103	49600	-39.92	20230328	17800	67.42	20230103	4.25	N	090360	500	48 억	225401	N	N	9	N	N
6	20231229	120752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	250	2	0.85	4614937450	155810	39.06	29850	29850	29000	38400	20700	29550	29615.06	2.31	-8588	-8992	31183	30366	29083	28266	26983	30775	28675	49	8850	500	18910	50	1	9750000	2906	88.43	3.23	12	1.60	337.00	9222.00	49600	20230328	-39.92	17800	20230103	67.42	49600	-39.92	20230328	17800	67.42	20230103	49600	-39.92	20230328	17800	67.42	20230103	4.25	N	090360	500	48 억	225401	N	N	9	N	N
7	20231229	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	250	2	0.85	4614937450	155810	39.06	29850	29850	29000	38400	20700	29550	29615.06	2.31	-8588	-8992	31183	30366	29083	28266	26983	30775	28675	49	8850	500	18910	50	1	9750000	2906	88.43	3.23	12	1.60	337.00	9222.00	49600	20230328	-39.92	17800	20230103	67.42	49600	-39.92	20230328	17800	67.42	20230103	49600	-39.92	20230328	17800	67.42	20230103	4.25	N	090360	500	48 억	225401	N	N	9	N	N
8	20231229	100724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	250	2	0.85	4614937450	155810	39.06	29850	29850	29000	38400	20700	29550	29615.06	2.31	-8588	-8992	31183	30366	29083	28266	26983	30775	28675	49	8850	500	18910	50	1	9750000	2906	88.43	3.23	12	1.60	337.00	9222.00	49600	20230328	-39.92	17800	20230103	67.42	49600	-39.92	20230328	17800	67.42	20230103	49600	-39.92	20230328	17800	67.42	20230103	4.25	N	090360	500	48 억	225401	N	N	9	N	N
9	20231229	090725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	250	2	0.85	4614937450	155810	39.06	29850	29850	29000	38400	20700	29550	29615.06	2.31	-8588	-8992	31183	30366	29083	28266	26983	30775	28675	49	8850	500	18910	50	1	9750000	2906	88.43	3.23	12	1.60	337.00	9222.00	49600	20230328	-39.92	17800	20230103	67.42	49600	-39.92	20230328	17800	67.42	20230103	49600	-39.92	20230328	17800	67.42	20230103	4.25	N	090360	500	48 억	225401	N	N	9	N	N
10	20231228	160717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	250	2	0.85	4537514050	153214	38.41	29850	29850	29000	38400	20700	29550	29615.06	2.40	0	-8992	31183	30366	29083	28266	26983	30775	28675	49	8850	500	18910	50	1	9750000	2906	88.43	3.23	12	1.57	337.00	9222.00	49600	20230328	-39.92	17800	20230103	67.42	49600	-39.92	20230328	17800	67.42	20230103	49600	-39.92	20230328	17800	67.42	20230103	4.25	N	090360	500	48 억	233989	N	N	9	N	N
11	20231228	150724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29650	100	2	0.34	4254989550	143712	36.03	29850	29850	29000	38400	20700	29550	29607.75	2.40	0	-9596	31183	30366	29083	28266	26983	30775	28675	49	8850	500	18910	50	1	9750000	2891	87.98	3.22	12	1.47	337.00	9222.00	49600	20230328	-40.22	17800	20230103	66.57	49600	-40.22	20230328	17800	66.57	20230103	49600	-40.22	20230328	17800	66.57	20230103	4.25	N	090360	500	48 억	233989	N	N	78	N	N
12	20231228	140716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29750	200	2	0.68	3881504950	131152	32.88	29850	29850	29000	38400	20700	29550	29595.47	2.40	0	-9143	31183	30366	29083	28266	26983	30775	28675	49	8850	500	18910	50	1	9750000	2901	88.28	3.23	12	1.35	337.00	9222.00	49600	20230328	-40.02	17800	20230103	67.13	49600	-40.02	20230328	17800	67.13	20230103	49600	-40.02	20230328	17800	67.13	20230103	4.25	N	090360	500	48 억	233989	N	N	78	N	N
13	20231228	130716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	50	2	0.17	3377558800	114145	28.61	29850	29850	29000	38400	20700	29550	29590.07	2.40	0	-12740	31183	30366	29083	28266	26983	30775	28675	49	8850	500	18910	50	1	9750000	2886	87.83	3.21	12	1.17	337.00	9222.00	49600	20230328	-40.32	17800	20230103	66.29	49600	-40.32	20230328	17800	66.29	20230103	49600	-40.32	20230328	17800	66.29	20230103	4.25	N	090360	500	48 억	233989	N	N	78	N	N
14	20231228	120720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29650	100	2	0.34	3156232850	106671	26.74	29850	29850	29000	38400	20700	29550	29588.48	2.40	0	-11414	31183	30366	29083	28266	26983	30775	28675	49	8850	500	18910	50	1	9750000	2891	87.98	3.22	12	1.09	337.00	9222.00	49600	20230328	-40.22	17800	20230103	66.57	49600	-40.22	20230328	17800	66.57	20230103	49600	-40.22	20230328	17800	66.57	20230103	4.25	N	090360	500	48 억	233989	N	N	78	N	N
15	20231228	110720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	150	2	0.51	2653941300	89706	22.49	29850	29850	29000	38400	20700	29550	29584.88	2.40	0	-14163	31183	30366	29083	28266	26983	30775	28675	49	8850	500	18910	50	1	9750000	2896	88.13	3.22	12	0.92	337.00	9222.00	49600	20230328	-40.12	17800	20230103	66.85	49600	-40.12	20230328	17800	66.85	20230103	49600	-40.12	20230328	17800	66.85	20230103	4.25	N	090360	500	48 억	233989	N	N	78	N	N
16	20231228	100716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29750	200	2	0.68	1989915500	67382	16.89	29850	29850	29000	38400	20700	29550	29531.86	2.40	0	-9071	31183	30366	29083	28266	26983	30775	28675	49	8850	500	18910	50	1	9750000	2901	88.28	3.23	12	0.69	337.00	9222.00	49600	20230328	-40.02	17800	20230103	67.13	49600	-40.02	20230328	17800	67.13	20230103	49600	-40.02	20230328	17800	67.13	20230103	4.25	N	090360	500	48 억	233989	N	N	78	N	N
17	20231228	090718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	-50	5	-0.17	608039500	20635	5.17	29850	29850	29000	38400	20700	29550	29466.41	2.40	0	-1270	31183	30366	29083	28266	26983	30775	28675	49	8850	500	18910	50	1	9750000	2876	87.54	3.20	12	0.21	337.00	9222.00	49600	20230328	-40.52	17800	20230103	65.73	49600	-40.52	20230328	17800	65.73	20230103	49600	-40.52	20230328	17800	65.73	20230103	4.25	N	090360	500	48 억	233989	N	N	78	N	N
18	20231227	160711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29550	2000	2	7.26	11487320350	395732	522.60	27850	29900	27800	35800	19300	27550	29027.32	1.86	0	53340	28550	28050	27550	27050	26550	28300	27300	49	8250	500	17630	50	1	9750000	2881	87.69	3.20	12	4.06	337.00	9222.00	49600	20230328	-40.42	17800	20230103	66.01	49600	-40.42	20230328	17800	66.01	20230103	49600	-40.42	20230328	17800	66.01	20230103	4.30	N	090360	500	48 억	180958	N	N	78	N	N
19	20231227	150722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	1900	2	6.90	11104368700	382749	505.46	27850	29900	27800	35800	19300	27550	29012.14	1.86	0	51671	28550	28050	27550	27050	26550	28300	27300	49	8250	500	17630	50	1	9750000	2871	87.39	3.19	12	3.93	337.00	9222.00	49600	20230328	-40.62	17800	20230103	65.45	49600	-40.62	20230328	17800	65.45	20230103	49600	-40.62	20230328	17800	65.45	20230103	4.30	N	090360	500	48 억	180958	N	N	0	N	N
20	20231227	140719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29350	1800	2	6.53	8504534550	295043	389.63	27850	29500	27800	35800	19300	27550	28824.73	1.86	0	55080	28550	28050	27550	27050	26550	28300	27300	49	8250	500	17630	50	1	9750000	2862	87.09	3.18	12	3.03	337.00	9222.00	49600	20230328	-40.83	17800	20230103	64.89	49600	-40.83	20230328	17800	64.89	20230103	49600	-40.83	20230328	17800	64.89	20230103	4.30	N	090360	500	48 억	180958	N	N	0	N	N
21	20231227	130713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29150	1600	2	5.81	6951291300	242148	319.78	27850	29300	27800	35800	19300	27550	28706.79	1.86	0	54907	28550	28050	27550	27050	26550	28300	27300	49	8250	500	17630	50	1	9750000	2842	86.50	3.16	12	2.48	337.00	9222.00	49600	20230328	-41.23	17800	20230103	63.76	49600	-41.23	20230328	17800	63.76	20230103	49600	-41.23	20230328	17800	63.76	20230103	4.30	N	090360	500	48 억	180958	N	N	0	N	N
22	20231227	120714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28750	1200	2	4.36	4813089200	168412	222.41	27850	28950	27800	35800	19300	27550	28579.25	1.86	0	27882	28550	28050	27550	27050	26550	28300	27300	49	8250	500	17630	50	1	9750000	2803	85.31	3.12	12	1.73	337.00	9222.00	49600	20230328	-42.04	17800	20230103	61.52	49600	-42.04	20230328	17800	61.52	20230103	49600	-42.04	20230328	17800	61.52	20230103	4.30	N	090360	500	48 억	180958	N	N	0	N	N
23	20231227	110719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	1000	2	3.63	4151165100	145291	191.87	27850	28950	27800	35800	19300	27550	28571.39	1.86	0	12980	28550	28050	27550	27050	26550	28300	27300	49	8250	500	17630	50	1	9750000	2784	84.72	3.10	12	1.49	337.00	9222.00	49600	20230328	-42.44	17800	20230103	60.39	49600	-42.44	20230328	17800	60.39	20230103	49600	-42.44	20230328	17800	60.39	20230103	4.30	N	090360	500	48 억	180958	N	N	0	N	N
24	20231227	100718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	800	2	2.90	3331369650	116539	153.90	27850	28950	27800	35800	19300	27550	28585.88	1.86	0	2766	28550	28050	27550	27050	26550	28300	27300	49	8250	500	17630	50	1	9750000	2764	84.12	3.07	12	1.20	337.00	9222.00	49600	20230328	-42.84	17800	20230103	59.27	49600	-42.84	20230328	17800	59.27	20230103	49600	-42.84	20230328	17800	59.27	20230103	4.30	N	090360	500	48 억	180958	N	N	0	N	N
25	20231227	090719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	1150	2	4.17	1501358250	52429	69.24	27850	28950	27800	35800	19300	27550	28636.03	1.86	0	259	28550	28050	27550	27050	26550	28300	27300	49	8250	500	17630	50	1	9750000	2798	85.16	3.11	12	0.54	337.00	9222.00	49600	20230328	-42.14	17800	20230103	61.24	49600	-42.14	20230328	17800	61.24	20230103	49600	-42.14	20230328	17800	61.24	20230103	4.30	N	090360	500	48 억	180958	N	N	0	N	N
26	20231226	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	50	2	0.18	2083392400	75607	90.78	27500	28050	27050	35750	19250	27500	27555.56	1.85	3341	632	28300	27900	27700	27300	27100	27800	27200	49	8250	500	17600	50	1	9750000	2686	81.75	2.99	12	0.78	337.00	9222.00	49600	20230328	-44.46	17800	20230103	54.78	49600	-44.46	20230328	17800	54.78	20230103	49600	-44.46	20230328	17800	54.78	20230103	4.41	N	090360	500	48 억	180327	N	N	0	N	N
27	20231226	150717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27500	0	3	0.00	1954149100	70913	85.15	27500	28050	27050	35750	19250	27500	27557.00	1.85	3341	1109	28300	27900	27700	27300	27100	27800	27200	49	8250	500	17600	50	1	9750000	2681	81.60	2.98	12	0.73	337.00	9222.00	49600	20230328	-44.56	17800	20230103	54.49	49600	-44.56	20230328	17800	54.49	20230103	49600	-44.56	20230328	17800	54.49	20230103	4.41	N	090360	500	48 억	180327	N	N	0	N	N
28	20231226	140719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27500	0	3	0.00	1813590350	65805	79.01	27500	28050	27050	35750	19250	27500	27560.07	1.85	3341	698	28300	27900	27700	27300	27100	27800	27200	49	8250	500	17600	50	1	9750000	2681	81.60	2.98	12	0.67	337.00	9222.00	49600	20230328	-44.56	17800	20230103	54.49	49600	-44.56	20230328	17800	54.49	20230103	49600	-44.56	20230328	17800	54.49	20230103	4.41	N	090360	500	48 억	180327	N	N	0	N	N
29	20231226	130718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	100	2	0.36	1651472300	59913	71.94	27500	28050	27050	35750	19250	27500	27564.51	1.85	3341	1180	28300	27900	27700	27300	27100	27800	27200	49	8250	500	17600	50	1	9750000	2691	81.90	2.99	12	0.61	337.00	9222.00	49600	20230328	-44.35	17800	20230103	55.06	49600	-44.35	20230328	17800	55.06	20230103	49600	-44.35	20230328	17800	55.06	20230103	4.41	N	090360	500	48 억	180327	N	N	0	N	N
30	20231226	120717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	300	2	1.09	1519909050	55154	66.22	27500	28050	27050	35750	19250	27500	27557.55	1.85	3341	1514	28300	27900	27700	27300	27100	27800	27200	49	8250	500	17600	50	1	9750000	2711	82.49	3.01	12	0.57	337.00	9222.00	49600	20230328	-43.95	17800	20230103	56.18	49600	-43.95	20230328	17800	56.18	20230103	49600	-43.95	20230328	17800	56.18	20230103	4.41	N	090360	500	48 억	180327	N	N	0	N	N
31	20231226	110721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	200	2	0.73	1455706250	52836	63.44	27500	28050	27050	35750	19250	27500	27551.41	1.85	3341	1849	28300	27900	27700	27300	27100	27800	27200	49	8250	500	17600	50	1	9750000	2701	82.20	3.00	12	0.54	337.00	9222.00	49600	20230328	-44.15	17800	20230103	55.62	49600	-44.15	20230328	17800	55.62	20230103	49600	-44.15	20230328	17800	55.62	20230103	4.41	N	090360	500	48 억	180327	N	N	0	N	N
32	20231226	100717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	300	2	1.09	1046588400	38129	45.78	27500	28050	27050	35750	19250	27500	27448.61	1.85	3341	-1648	28300	27900	27700	27300	27100	27800	27200	49	8250	500	17600	50	1	9750000	2711	82.49	3.01	12	0.39	337.00	9222.00	49600	20230328	-43.95	17800	20230103	56.18	49600	-43.95	20230328	17800	56.18	20230103	49600	-43.95	20230328	17800	56.18	20230103	4.41	N	090360	500	48 억	180327	N	N	0	N	N
33	20231226	090720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	-350	5	-1.27	177286950	6486	7.79	27500	27700	27100	35750	19250	27500	27333.66	1.85	3341	-2454	28300	27900	27700	27300	27100	27800	27200	49	8250	500	17600	50	1	9750000	2647	80.56	2.94	12	0.07	337.00	9222.00	49600	20230328	-45.26	17800	20230103	52.53	49600	-45.26	20230328	17800	52.53	20230103	49600	-45.26	20230328	17800	52.53	20230103	4.41	N	090360	500	48 억	180327	N	N	0	N	N
34	20231222	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27500	-300	5	-1.08	2302612750	82937	109.66	28050	28100	27500	36100	19500	27800	27764.39	1.79	987	2241	28666	28232	27816	27382	26966	28450	27600	49	8300	500	17790	50	1	9750000	2681	81.60	2.98	12	0.85	337.00	9222.00	49600	20230328	-44.56	17800	20230103	54.49	49600	-44.56	20230328	17800	54.49	20230103	49600	-44.56	20230328	17800	54.49	20230103	4.41	N	090360	500	48 억	174745	N	N	1	N	N
35	20231222	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	-250	5	-0.90	2124708850	76473	101.12	28050	28100	27550	36100	19500	27800	27783.78	1.79	987	2498	28666	28232	27816	27382	26966	28450	27600	49	8300	500	17790	50	1	9750000	2686	81.75	2.99	12	0.78	337.00	9222.00	49600	20230328	-44.46	17800	20230103	54.78	49600	-44.46	20230328	17800	54.78	20230103	49600	-44.46	20230328	17800	54.78	20230103	4.41	N	090360	500	48 억	174745	N	N	1	N	N
36	20231222	140703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	0	3	0.00	1733227250	62313	82.39	28050	28100	27550	36100	19500	27800	27814.86	1.79	987	6533	28666	28232	27816	27382	26966	28450	27600	49	8300	500	17790	50	1	9750000	2711	82.49	3.01	12	0.64	337.00	9222.00	49600	20230328	-43.95	17800	20230103	56.18	49600	-43.95	20230328	17800	56.18	20230103	49600	-43.95	20230328	17800	56.18	20230103	4.41	N	090360	500	48 억	174745	N	N	1	N	N
37	20231222	130706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	50	2	0.18	1648913650	59277	78.38	28050	28100	27550	36100	19500	27800	27817.09	1.79	987	6933	28666	28232	27816	27382	26966	28450	27600	49	8300	500	17790	50	1	9750000	2715	82.64	3.02	12	0.61	337.00	9222.00	49600	20230328	-43.85	17800	20230103	56.46	49600	-43.85	20230328	17800	56.46	20230103	49600	-43.85	20230328	17800	56.46	20230103	4.41	N	090360	500	48 억	174745	N	N	1	N	N
38	20231222	120703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	150	2	0.54	1520107950	54664	72.28	28050	28100	27550	36100	19500	27800	27808.21	1.79	987	6067	28666	28232	27816	27382	26966	28450	27600	49	8300	500	17790	50	1	9750000	2725	82.94	3.03	12	0.56	337.00	9222.00	49600	20230328	-43.65	17800	20230103	57.02	49600	-43.65	20230328	17800	57.02	20230103	49600	-43.65	20230328	17800	57.02	20230103	4.41	N	090360	500	48 억	174745	N	N	1	N	N
39	20231222	110703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	50	2	0.18	1164496700	41941	55.46	28050	28050	27550	36100	19500	27800	27765.12	1.79	987	1503	28666	28232	27816	27382	26966	28450	27600	49	8300	500	17790	50	1	9750000	2715	82.64	3.02	12	0.43	337.00	9222.00	49600	20230328	-43.85	17800	20230103	56.46	49600	-43.85	20230328	17800	56.46	20230103	49600	-43.85	20230328	17800	56.46	20230103	4.41	N	090360	500	48 억	174745	N	N	1	N	N
40	20231222	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	-100	5	-0.36	619271750	22337	29.54	28050	28050	27600	36100	19500	27800	27724.03	1.79	987	-5828	28666	28232	27816	27382	26966	28450	27600	49	8300	500	17790	50	1	9750000	2701	82.20	3.00	12	0.23	337.00	9222.00	49600	20230328	-44.15	17800	20230103	55.62	49600	-44.15	20230328	17800	55.62	20230103	49600	-44.15	20230328	17800	55.62	20230103	4.41	N	090360	500	48 억	174745	N	N	1	N	N
41	20231222	090704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	0	3	0.00	119491100	4283	5.66	28050	28050	27800	36100	19500	27800	27898.93	1.79	987	-2429	28666	28232	27816	27382	26966	28450	27600	49	8300	500	17790	50	1	9750000	2711	82.49	3.01	12	0.04	337.00	9222.00	49600	20230328	-43.95	17800	20230103	56.18	49600	-43.95	20230328	17800	56.18	20230103	49600	-43.95	20230328	17800	56.18	20230103	4.41	N	090360	500	48 억	174745	N	N	1	N	N
42	20231221	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-200	5	-0.71	2083671050	74665	67.97	27700	28250	27400	36400	19600	28000	27907.07	1.75	0	2862	28933	28466	28083	27616	27233	28275	27425	49	8400	500	17920	50	1	9750000	2711	82.49	3.01	12	0.77	337.00	9222.00	49600	20230328	-43.95	17800	20230103	56.18	49600	-43.95	20230328	17800	56.18	20230103	49600	-43.95	20230328	17800	56.18	20230103	4.49	N	090360	500	48 억	170896	N	N	1	N	N
43	20231221	150701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-150	5	-0.54	2000765350	71684	65.26	27700	28250	27400	36400	19600	28000	27910.91	1.75	0	2676	28933	28466	28083	27616	27233	28275	27425	49	8400	500	17920	50	1	9750000	2715	82.64	3.02	12	0.74	337.00	9222.00	49600	20230328	-43.85	17800	20230103	56.46	49600	-43.85	20230328	17800	56.46	20230103	49600	-43.85	20230328	17800	56.46	20230103	4.49	N	090360	500	48 억	170896	N	N	31	N	N
44	20231221	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-200	5	-0.71	1747399800	62575	56.97	27700	28250	27400	36400	19600	28000	27924.89	1.75	0	3627	28933	28466	28083	27616	27233	28275	27425	49	8400	500	17920	50	1	9750000	2711	82.49	3.01	12	0.64	337.00	9222.00	49600	20230328	-43.95	17800	20230103	56.18	49600	-43.95	20230328	17800	56.18	20230103	49600	-43.95	20230328	17800	56.18	20230103	4.49	N	090360	500	48 억	170896	N	N	31	N	N
45	20231221	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-150	5	-0.54	1652569350	59166	53.86	27700	28250	27400	36400	19600	28000	27931.06	1.75	0	4064	28933	28466	28083	27616	27233	28275	27425	49	8400	500	17920	50	1	9750000	2715	82.64	3.02	12	0.61	337.00	9222.00	49600	20230328	-43.85	17800	20230103	56.46	49600	-43.85	20230328	17800	56.46	20230103	49600	-43.85	20230328	17800	56.46	20230103	4.49	N	090360	500	48 억	170896	N	N	31	N	N
46	20231221	120703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	-100	5	-0.36	1575261100	56394	51.34	27700	28250	27400	36400	19600	28000	27933.13	1.75	0	3871	28933	28466	28083	27616	27233	28275	27425	49	8400	500	17920	50	1	9750000	2720	82.79	3.03	12	0.58	337.00	9222.00	49600	20230328	-43.75	17800	20230103	56.74	49600	-43.75	20230328	17800	56.74	20230103	49600	-43.75	20230328	17800	56.74	20230103	4.49	N	090360	500	48 억	170896	N	N	31	N	N
47	20231221	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	-300	5	-1.07	1350625950	48329	44.00	27700	28250	27400	36400	19600	28000	27946.49	1.75	0	2903	28933	28466	28083	27616	27233	28275	27425	49	8400	500	17920	50	1	9750000	2701	82.20	3.00	12	0.50	337.00	9222.00	49600	20230328	-44.15	17800	20230103	55.62	49600	-44.15	20230328	17800	55.62	20230103	49600	-44.15	20230328	17800	55.62	20230103	4.49	N	090360	500	48 억	170896	N	N	31	N	N
48	20231221	100700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	150	2	0.54	801343250	28639	26.07	27700	28200	27400	36400	19600	28000	27980.84	1.75	0	1290	28933	28466	28083	27616	27233	28275	27425	49	8400	500	17920	50	1	9750000	2745	83.53	3.05	12	0.29	337.00	9222.00	49600	20230328	-43.25	17800	20230103	58.15	49600	-43.25	20230328	17800	58.15	20230103	49600	-43.25	20230328	17800	58.15	20230103	4.49	N	090360	500	48 억	170896	N	N	31	N	N
49	20231221	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-250	5	-0.89	102272400	3712	3.38	27700	27800	27400	36400	19600	28000	27551.83	1.75	0	238	28933	28466	28083	27616	27233	28275	27425	49	8400	500	17920	50	1	9750000	2706	82.34	3.01	12	0.04	337.00	9222.00	49600	20230328	-44.05	17800	20230103	55.90	49600	-44.05	20230328	17800	55.90	20230103	49600	-44.05	20230328	17800	55.90	20230103	4.49	N	090360	500	48 억	170896	N	N	31	N	N
50	20231220	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	150	2	0.54	3056799950	109136	133.88	28050	28550	27700	36200	19500	27850	28009.14	1.80	0	-4285	28783	28316	28033	27566	27283	28175	27425	49	8350	500	17820	50	1	9750000	2730	83.09	3.04	12	1.12	337.00	9222.00	49600	20230328	-43.55	17800	20230103	57.30	49600	-43.55	20230328	17800	57.30	20230103	49600	-43.55	20230328	17800	57.30	20230103	4.47	N	090360	500	48 억	175101	N	N	31	N	N
51	20231220	150739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	100	2	0.36	2940561700	104980	128.78	28050	28550	27700	36200	19500	27850	28010.68	1.80	0	-4753	28783	28316	28033	27566	27283	28175	27425	49	8350	500	17820	50	1	9750000	2725	82.94	3.03	12	1.08	337.00	9222.00	49600	20230328	-43.65	17800	20230103	57.02	49600	-43.65	20230328	17800	57.02	20230103	49600	-43.65	20230328	17800	57.02	20230103	4.47	N	090360	500	48 억	175101	N	N	18	N	N
52	20231220	140747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	50	2	0.18	2782958250	99338	121.86	28050	28550	27700	36200	19500	27850	28015.04	1.80	0	-4511	28783	28316	28033	27566	27283	28175	27425	49	8350	500	17820	50	1	9750000	2720	82.79	3.03	12	1.02	337.00	9222.00	49600	20230328	-43.75	17800	20230103	56.74	49600	-43.75	20230328	17800	56.74	20230103	49600	-43.75	20230328	17800	56.74	20230103	4.47	N	090360	500	48 억	175101	N	N	18	N	N
53	20231220	130741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	0	3	0.00	2552481250	91081	111.73	28050	28550	27700	36200	19500	27850	28024.30	1.80	0	-4444	28783	28316	28033	27566	27283	28175	27425	49	8350	500	17820	50	1	9750000	2715	82.64	3.02	12	0.93	337.00	9222.00	49600	20230328	-43.85	17800	20230103	56.46	49600	-43.85	20230328	17800	56.46	20230103	49600	-43.85	20230328	17800	56.46	20230103	4.47	N	090360	500	48 억	175101	N	N	18	N	N
54	20231220	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	150	2	0.54	1963950200	69915	85.77	28050	28550	27750	36200	19500	27850	28090.54	1.80	0	6135	28783	28316	28033	27566	27283	28175	27425	49	8350	500	17820	50	1	9750000	2730	83.09	3.04	12	0.72	337.00	9222.00	49600	20230328	-43.55	17800	20230103	57.30	49600	-43.55	20230328	17800	57.30	20230103	49600	-43.55	20230328	17800	57.30	20230103	4.47	N	090360	500	48 억	175101	N	N	18	N	N
55	20231220	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	150	2	0.54	1840781950	65520	80.37	28050	28550	27750	36200	19500	27850	28094.96	1.80	0	6384	28783	28316	28033	27566	27283	28175	27425	49	8350	500	17820	50	1	9750000	2730	83.09	3.04	12	0.67	337.00	9222.00	49600	20230328	-43.55	17800	20230103	57.30	49600	-43.55	20230328	17800	57.30	20230103	49600	-43.55	20230328	17800	57.30	20230103	4.47	N	090360	500	48 억	175101	N	N	18	N	N
56	20231220	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	450	2	1.62	1512132150	53808	66.01	28050	28550	27750	36200	19500	27850	28102.37	1.80	0	6543	28783	28316	28033	27566	27283	28175	27425	49	8350	500	17820	50	1	9750000	2759	83.98	3.07	12	0.55	337.00	9222.00	49600	20230328	-42.94	17800	20230103	58.99	49600	-42.94	20230328	17800	58.99	20230103	49600	-42.94	20230328	17800	58.99	20230103	4.47	N	090360	500	48 억	175101	N	N	18	N	N
57	20231220	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	200	2	0.72	244822450	8718	10.69	28050	28200	27850	36200	19500	27850	28082.41	1.80	0	2078	28783	28316	28033	27566	27283	28175	27425	49	8350	500	17820	50	1	9750000	2735	83.23	3.04	12	0.09	337.00	9222.00	49600	20230328	-43.45	17800	20230103	57.58	49600	-43.45	20230328	17800	57.58	20230103	49600	-43.45	20230328	17800	57.58	20230103	4.47	N	090360	500	48 억	175101	N	N	18	N	N
58	20231219	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-600	5	-2.11	2242787050	79905	79.91	28450	28500	27750	36950	19950	28450	28069.27	1.93	0	-13112	28950	28700	28200	27950	27450	28825	28075	49	8500	500	18200	50	1	9750000	2715	82.64	3.02	12	0.82	337.00	9222.00	49600	20230328	-43.85	17800	20230103	56.46	49600	-43.85	20230328	17800	56.46	20230103	49600	-43.85	20230328	17800	56.46	20230103	4.44	N	090360	500	48 억	188194	N	N	18	N	N
59	20231219	150702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	-550	5	-1.93	2124054350	75642	75.64	28450	28500	27750	36950	19950	28450	28080.36	1.93	0	-11553	28950	28700	28200	27950	27450	28825	28075	49	8500	500	18200	50	1	9750000	2720	82.79	3.03	12	0.78	337.00	9222.00	49600	20230328	-43.75	17800	20230103	56.74	49600	-43.75	20230328	17800	56.74	20230103	49600	-43.75	20230328	17800	56.74	20230103	4.44	N	090360	500	48 억	188194	N	N	385	N	N
60	20231219	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	-500	5	-1.76	1939833300	69023	69.02	28450	28500	27750	36950	19950	28450	28104.16	1.93	0	-10749	28950	28700	28200	27950	27450	28825	28075	49	8500	500	18200	50	1	9750000	2725	82.94	3.03	12	0.71	337.00	9222.00	49600	20230328	-43.65	17800	20230103	57.02	49600	-43.65	20230328	17800	57.02	20230103	49600	-43.65	20230328	17800	57.02	20230103	4.44	N	090360	500	48 억	188194	N	N	385	N	N
61	20231219	130703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	-550	5	-1.93	1803537150	64133	64.13	28450	28500	27750	36950	19950	28450	28121.83	1.93	0	-10284	28950	28700	28200	27950	27450	28825	28075	49	8500	500	18200	50	1	9750000	2720	82.79	3.03	12	0.66	337.00	9222.00	49600	20230328	-43.75	17800	20230103	56.74	49600	-43.75	20230328	17800	56.74	20230103	49600	-43.75	20230328	17800	56.74	20230103	4.44	N	090360	500	48 억	188194	N	N	385	N	N
62	20231219	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	-400	5	-1.41	1326437100	47028	47.03	28450	28500	28000	36950	19950	28450	28205.26	1.93	0	-4415	28950	28700	28200	27950	27450	28825	28075	49	8500	500	18200	50	1	9750000	2735	83.23	3.04	12	0.48	337.00	9222.00	49600	20230328	-43.45	17800	20230103	57.58	49600	-43.45	20230328	17800	57.58	20230103	49600	-43.45	20230328	17800	57.58	20230103	4.44	N	090360	500	48 억	188194	N	N	385	N	N
63	20231219	110701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	-300	5	-1.05	1091778250	38669	38.67	28450	28500	28050	36950	19950	28450	28233.94	1.93	0	-3419	28950	28700	28200	27950	27450	28825	28075	49	8500	500	18200	50	1	9750000	2745	83.53	3.05	12	0.40	337.00	9222.00	49600	20230328	-43.25	17800	20230103	58.15	49600	-43.25	20230328	17800	58.15	20230103	49600	-43.25	20230328	17800	58.15	20230103	4.44	N	090360	500	48 억	188194	N	N	385	N	N
64	20231219	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	-250	5	-0.88	764104550	27035	27.04	28450	28500	28100	36950	19950	28450	28263.53	1.93	0	-1600	28950	28700	28200	27950	27450	28825	28075	49	8500	500	18200	50	1	9750000	2750	83.68	3.06	12	0.28	337.00	9222.00	49600	20230328	-43.15	17800	20230103	58.43	49600	-43.15	20230328	17800	58.43	20230103	49600	-43.15	20230328	17800	58.43	20230103	4.44	N	090360	500	48 억	188194	N	N	385	N	N
65	20231219	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	-50	5	-0.18	112634250	3963	3.96	28450	28500	28300	36950	19950	28450	28421.46	1.93	0	-153	28950	28700	28200	27950	27450	28825	28075	49	8500	500	18200	50	1	9750000	2769	84.27	3.08	12	0.04	337.00	9222.00	49600	20230328	-42.74	17800	20230103	59.55	49600	-42.74	20230328	17800	59.55	20230103	49600	-42.74	20230328	17800	59.55	20230103	4.44	N	090360	500	48 억	188194	N	N	385	N	N
66	20231218	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	450	2	1.61	2806591600	99383	116.79	28000	28450	27700	36400	19600	28000	28240.32	1.76	0	16541	28700	28350	28100	27750	27500	28225	27625	49	8400	500	17920	50	1	9750000	2774	84.42	3.09	12	1.02	337.00	9222.00	49600	20230328	-42.64	17800	20230103	59.83	49600	-42.64	20230328	17800	59.83	20230103	49600	-42.64	20230328	17800	59.83	20230103	4.49	N	090360	500	48 억	171656	N	N	385	N	N
67	20231218	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	400	2	1.43	2594438650	91912	108.01	28000	28450	27700	36400	19600	28000	28227.67	1.76	0	16017	28700	28350	28100	27750	27500	28225	27625	49	8400	500	17920	50	1	9750000	2769	84.27	3.08	12	0.94	337.00	9222.00	49600	20230328	-42.74	17800	20230103	59.55	49600	-42.74	20230328	17800	59.55	20230103	49600	-42.74	20230328	17800	59.55	20230103	4.49	N	090360	500	48 억	171656	N	N	0	N	N
68	20231218	140655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	250	2	0.89	2215116400	78524	92.28	28000	28450	27700	36400	19600	28000	28209.69	1.76	0	15066	28700	28350	28100	27750	27500	28225	27625	49	8400	500	17920	50	1	9750000	2754	83.83	3.06	12	0.81	337.00	9222.00	49600	20230328	-43.04	17800	20230103	58.71	49600	-43.04	20230328	17800	58.71	20230103	49600	-43.04	20230328	17800	58.71	20230103	4.49	N	090360	500	48 억	171656	N	N	0	N	N
69	20231218	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	300	2	1.07	1995617150	70753	83.15	28000	28450	27700	36400	19600	28000	28205.70	1.76	0	16133	28700	28350	28100	27750	27500	28225	27625	49	8400	500	17920	50	1	9750000	2759	83.98	3.07	12	0.73	337.00	9222.00	49600	20230328	-42.94	17800	20230103	58.99	49600	-42.94	20230328	17800	58.99	20230103	49600	-42.94	20230328	17800	58.99	20230103	4.49	N	090360	500	48 억	171656	N	N	0	N	N
70	20231218	120652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	200	2	0.71	1649012200	58510	68.76	28000	28450	27700	36400	19600	28000	28183.75	1.76	0	15912	28700	28350	28100	27750	27500	28225	27625	49	8400	500	17920	50	1	9750000	2750	83.68	3.06	12	0.60	337.00	9222.00	49600	20230328	-43.15	17800	20230103	58.43	49600	-43.15	20230328	17800	58.43	20230103	49600	-43.15	20230328	17800	58.43	20230103	4.49	N	090360	500	48 억	171656	N	N	0	N	N
71	20231218	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	200	2	0.71	1540568200	54668	64.25	28000	28450	27700	36400	19600	28000	28180.78	1.76	0	15758	28700	28350	28100	27750	27500	28225	27625	49	8400	500	17920	50	1	9750000	2750	83.68	3.06	12	0.56	337.00	9222.00	49600	20230328	-43.15	17800	20230103	58.43	49600	-43.15	20230328	17800	58.43	20230103	49600	-43.15	20230328	17800	58.43	20230103	4.49	N	090360	500	48 억	171656	N	N	0	N	N
72	20231218	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	300	2	1.07	971998100	34596	40.66	28000	28450	27700	36400	19600	28000	28095.96	1.76	0	9368	28700	28350	28100	27750	27500	28225	27625	49	8400	500	17920	50	1	9750000	2759	83.98	3.07	12	0.35	337.00	9222.00	49600	20230328	-42.94	17800	20230103	58.99	49600	-42.94	20230328	17800	58.99	20230103	49600	-42.94	20230328	17800	58.99	20230103	4.49	N	090360	500	48 억	171656	N	N	0	N	N
73	20231218	090651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-250	5	-0.89	231352900	8302	9.76	28000	28250	27700	36400	19600	28000	27865.48	1.76	0	-4748	28700	28350	28100	27750	27500	28225	27625	49	8400	500	17920	50	1	9750000	2706	82.34	3.01	12	0.09	337.00	9222.00	49600	20230328	-44.05	17800	20230103	55.90	49600	-44.05	20230328	17800	55.90	20230103	49600	-44.05	20230328	17800	55.90	20230103	4.49	N	090360	500	48 억	171656	N	N	0	N	N
74	20231215	160653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-100	5	-0.36	2384206600	84874	49.97	28300	28450	27850	36500	19700	28100	28091.57	1.82	0	-6124	29166	28632	28116	27582	27066	28900	27850	49	8400	500	17980	50	1	9750000	2730	83.09	3.04	12	0.87	337.00	9222.00	49600	20230328	-43.55	17800	20230103	57.30	49600	-43.55	20230328	17800	57.30	20230103	49600	-43.55	20230328	17800	57.30	20230103	4.52	N	090360	500	48 억	177335	N	N	0	N	N
75	20231215	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-100	5	-0.36	2191748250	78001	45.93	28300	28450	27850	36500	19700	28100	28098.98	1.82	0	-7734	29166	28632	28116	27582	27066	28900	27850	49	8400	500	17980	50	1	9750000	2730	83.09	3.04	12	0.80	337.00	9222.00	49600	20230328	-43.55	17800	20230103	57.30	49600	-43.55	20230328	17800	57.30	20230103	49600	-43.55	20230328	17800	57.30	20230103	4.52	N	090360	500	48 억	177335	N	N	0	N	N
76	20231215	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	-200	5	-0.71	1962930500	69829	41.11	28300	28450	27850	36500	19700	28100	28110.53	1.82	0	-9640	29166	28632	28116	27582	27066	28900	27850	49	8400	500	17980	50	1	9750000	2720	82.79	3.03	12	0.72	337.00	9222.00	49600	20230328	-43.75	17800	20230103	56.74	49600	-43.75	20230328	17800	56.74	20230103	49600	-43.75	20230328	17800	56.74	20230103	4.52	N	090360	500	48 억	177335	N	N	0	N	N
77	20231215	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-100	5	-0.36	1744974400	62047	36.53	28300	28450	27850	36500	19700	28100	28123.43	1.82	0	-9932	29166	28632	28116	27582	27066	28900	27850	49	8400	500	17980	50	1	9750000	2730	83.09	3.04	12	0.64	337.00	9222.00	49600	20230328	-43.55	17800	20230103	57.30	49600	-43.55	20230328	17800	57.30	20230103	49600	-43.55	20230328	17800	57.30	20230103	4.52	N	090360	500	48 억	177335	N	N	0	N	N
78	20231215	120652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	0	3	0.00	1258082150	44664	26.30	28300	28450	27950	36500	19700	28100	28167.70	1.82	0	-1526	29166	28632	28116	27582	27066	28900	27850	49	8400	500	17980	50	1	9750000	2740	83.38	3.05	12	0.46	337.00	9222.00	49600	20230328	-43.35	17800	20230103	57.87	49600	-43.35	20230328	17800	57.87	20230103	49600	-43.35	20230328	17800	57.87	20230103	4.52	N	090360	500	48 억	177335	N	N	0	N	N
79	20231215	110648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	100	2	0.36	1124512800	39916	23.50	28300	28450	27950	36500	19700	28100	28171.98	1.82	0	381	29166	28632	28116	27582	27066	28900	27850	49	8400	500	17980	50	1	9750000	2750	83.68	3.06	12	0.41	337.00	9222.00	49600	20230328	-43.15	17800	20230103	58.43	49600	-43.15	20230328	17800	58.43	20230103	49600	-43.15	20230328	17800	58.43	20230103	4.52	N	090360	500	48 억	177335	N	N	0	N	N
80	20231215	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	50	2	0.18	891788550	31662	18.64	28300	28450	27950	36500	19700	28100	28165.89	1.82	0	876	29166	28632	28116	27582	27066	28900	27850	49	8400	500	17980	50	1	9750000	2745	83.53	3.05	12	0.32	337.00	9222.00	49600	20230328	-43.25	17800	20230103	58.15	49600	-43.25	20230328	17800	58.15	20230103	49600	-43.25	20230328	17800	58.15	20230103	4.52	N	090360	500	48 억	177335	N	N	0	N	N
81	20231215	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	50	2	0.18	221449450	7868	4.63	28300	28300	28000	36500	19700	28100	28145.58	1.82	0	-2668	29166	28632	28116	27582	27066	28900	27850	49	8400	500	17980	50	1	9750000	2745	83.53	3.05	12	0.08	337.00	9222.00	49600	20230328	-43.25	17800	20230103	58.15	49600	-43.25	20230328	17800	58.15	20230103	49600	-43.25	20230328	17800	58.15	20230103	4.52	N	090360	500	48 억	177335	N	N	0	N	N
82	20231214	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	450	2	1.63	4719473850	168161	285.52	27950	28650	27600	35900	19400	27650	28065.11	1.93	0	-10016	28483	28066	27733	27316	26983	28025	27275	49	8250	500	17690	50	1	9750000	2740	83.38	3.05	12	1.72	337.00	9222.00	49600	20230328	-43.35	17800	20230103	57.87	49600	-43.35	20230328	17800	57.87	20230103	49600	-43.35	20230328	17800	57.87	20230103	4.45	N	090360	500	48 억	187934	N	N	0	N	N
83	20231214	150714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	450	2	1.63	4589682650	163538	277.67	27950	28650	27600	35900	19400	27650	28064.93	1.93	0	-9772	28483	28066	27733	27316	26983	28025	27275	49	8250	500	17690	50	1	9750000	2740	83.38	3.05	12	1.68	337.00	9222.00	49600	20230328	-43.35	17800	20230103	57.87	49600	-43.35	20230328	17800	57.87	20230103	49600	-43.35	20230328	17800	57.87	20230103	4.45	N	090360	500	48 억	187934	N	N	0	N	N
84	20231214	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	300	2	1.08	3871854600	138038	234.38	27950	28650	27600	35900	19400	27650	28049.19	1.93	0	-7472	28483	28066	27733	27316	26983	28025	27275	49	8250	500	17690	50	1	9750000	2725	82.94	3.03	12	1.42	337.00	9222.00	49600	20230328	-43.65	17800	20230103	57.02	49600	-43.65	20230328	17800	57.02	20230103	49600	-43.65	20230328	17800	57.02	20230103	4.45	N	090360	500	48 억	187934	N	N	0	N	N
85	20231214	130710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	50	2	0.18	2264120450	81081	137.67	27950	28250	27600	35900	19400	27650	27924.18	1.93	0	-730	28483	28066	27733	27316	26983	28025	27275	49	8250	500	17690	50	1	9750000	2701	82.20	3.00	12	0.83	337.00	9222.00	49600	20230328	-44.15	17800	20230103	55.62	49600	-44.15	20230328	17800	55.62	20230103	49600	-44.15	20230328	17800	55.62	20230103	4.45	N	090360	500	48 억	187934	N	N	0	N	N
86	20231214	120721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	0	3	0.00	2106386350	75380	127.99	27950	28250	27600	35900	19400	27650	27943.57	1.93	0	302	28483	28066	27733	27316	26983	28025	27275	49	8250	500	17690	50	1	9750000	2696	82.05	3.00	12	0.77	337.00	9222.00	49600	20230328	-44.25	17800	20230103	55.34	49600	-44.25	20230328	17800	55.34	20230103	49600	-44.25	20230328	17800	55.34	20230103	4.45	N	090360	500	48 억	187934	N	N	0	N	N
87	20231214	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	250	2	0.90	1774107250	63392	107.63	27950	28250	27800	35900	19400	27650	27986.30	1.93	0	5683	28483	28066	27733	27316	26983	28025	27275	49	8250	500	17690	50	1	9750000	2720	82.79	3.03	12	0.65	337.00	9222.00	49600	20230328	-43.75	17800	20230103	56.74	49600	-43.75	20230328	17800	56.74	20230103	49600	-43.75	20230328	17800	56.74	20230103	4.45	N	090360	500	48 억	187934	N	N	0	N	N
88	20231214	100644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	450	2	1.63	1340248200	47877	81.29	27950	28250	27800	35900	19400	27650	27993.57	1.93	0	7900	28483	28066	27733	27316	26983	28025	27275	49	8250	500	17690	50	1	9750000	2740	83.38	3.05	12	0.49	337.00	9222.00	49600	20230328	-43.35	17800	20230103	57.87	49600	-43.35	20230328	17800	57.87	20230103	49600	-43.35	20230328	17800	57.87	20230103	4.45	N	090360	500	48 억	187934	N	N	0	N	N
89	20231214	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	200	2	0.72	448544150	16018	27.20	27950	28250	27800	35900	19400	27650	28002.51	1.93	0	7297	28483	28066	27733	27316	26983	28025	27275	49	8250	500	17690	50	1	9750000	2715	82.64	3.02	12	0.16	337.00	9222.00	49600	20230328	-43.85	17800	20230103	56.46	49600	-43.85	20230328	17800	56.46	20230103	49600	-43.85	20230328	17800	56.46	20230103	4.45	N	090360	500	48 억	187934	N	N	0	N	N
90	20231213	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	-250	5	-0.90	1569201950	56710	86.28	27650	28150	27400	36250	19550	27900	27670.76	2.01	0	-8082	28700	28300	27900	27500	27100	28100	27300	49	8350	500	17850	50	1	9750000	2696	82.05	3.00	12	0.58	337.00	9222.00	49600	20230328	-44.25	17800	20230103	55.34	49600	-44.25	20230328	17800	55.34	20230103	49600	-44.25	20230328	17800	55.34	20230103	4.30	N	090360	500	48 억	196001	N	N	0	N	N
91	20231213	150703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	-300	5	-1.08	1453741500	52528	79.92	27650	28150	27400	36250	19550	27900	27675.55	2.01	0	-6989	28700	28300	27900	27500	27100	28100	27300	49	8350	500	17850	50	1	9750000	2691	81.90	2.99	12	0.54	337.00	9222.00	49600	20230328	-44.35	17800	20230103	55.06	49600	-44.35	20230328	17800	55.06	20230103	49600	-44.35	20230328	17800	55.06	20230103	4.30	N	090360	500	48 억	196001	N	N	0	N	N
92	20231213	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	-250	5	-0.90	1118744300	40414	61.49	27650	28150	27400	36250	19550	27900	27682.10	2.01	0	-5619	28700	28300	27900	27500	27100	28100	27300	49	8350	500	17850	50	1	9750000	2696	82.05	3.00	12	0.41	337.00	9222.00	49600	20230328	-44.25	17800	20230103	55.34	49600	-44.25	20230328	17800	55.34	20230103	49600	-44.25	20230328	17800	55.34	20230103	4.30	N	090360	500	48 억	196001	N	N	0	N	N
93	20231213	130703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	-300	5	-1.08	1021279400	36878	56.11	27650	28150	27400	36250	19550	27900	27693.46	2.01	0	-6027	28700	28300	27900	27500	27100	28100	27300	49	8350	500	17850	50	1	9750000	2691	81.90	2.99	12	0.38	337.00	9222.00	49600	20230328	-44.35	17800	20230103	55.06	49600	-44.35	20230328	17800	55.06	20230103	49600	-44.35	20230328	17800	55.06	20230103	4.30	N	090360	500	48 억	196001	N	N	0	N	N
94	20231213	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	-350	5	-1.25	956335050	34525	52.53	27650	28150	27400	36250	19550	27900	27699.78	2.01	0	-5969	28700	28300	27900	27500	27100	28100	27300	49	8350	500	17850	50	1	9750000	2686	81.75	2.99	12	0.35	337.00	9222.00	49600	20230328	-44.46	17800	20230103	54.78	49600	-44.46	20230328	17800	54.78	20230103	49600	-44.46	20230328	17800	54.78	20230103	4.30	N	090360	500	48 억	196001	N	N	0	N	N
95	20231213	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	-300	5	-1.08	812002050	29291	44.56	27650	28150	27400	36250	19550	27900	27721.90	2.01	0	-5797	28700	28300	27900	27500	27100	28100	27300	49	8350	500	17850	50	1	9750000	2691	81.90	2.99	12	0.30	337.00	9222.00	49600	20230328	-44.35	17800	20230103	55.06	49600	-44.35	20230328	17800	55.06	20230103	49600	-44.35	20230328	17800	55.06	20230103	4.30	N	090360	500	48 억	196001	N	N	0	N	N
96	20231213	100705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-100	5	-0.36	559555750	20152	30.66	27650	28150	27400	36250	19550	27900	27766.76	2.01	0	-6199	28700	28300	27900	27500	27100	28100	27300	49	8350	500	17850	50	1	9750000	2711	82.49	3.01	12	0.21	337.00	9222.00	49600	20230328	-43.95	17800	20230103	56.18	49600	-43.95	20230328	17800	56.18	20230103	49600	-43.95	20230328	17800	56.18	20230103	4.30	N	090360	500	48 억	196001	N	N	0	N	N
97	20231213	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	-300	5	-1.08	67920300	2459	3.74	27650	27700	27550	36250	19550	27900	27621.11	2.01	0	-1173	28700	28300	27900	27500	27100	28100	27300	49	8350	500	17850	50	1	9750000	2691	81.90	2.99	12	0.03	337.00	9222.00	49600	20230328	-44.35	17800	20230103	55.06	49600	-44.35	20230328	17800	55.06	20230103	49600	-44.35	20230328	17800	55.06	20230103	4.30	N	090360	500	48 억	196001	N	N	0	N	N
98	20231212	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	-300	5	-1.06	1821778750	65355	24.35	28200	28300	27500	36650	19750	28200	27875.12	2.10	0	-10467	29800	29000	28050	27250	26300	29400	27650	49	8450	500	18040	50	1	9750000	2720	82.79	3.03	12	0.67	337.00	9222.00	49600	20230328	-43.75	17800	20230103	56.74	49600	-43.75	20230328	17800	56.74	20230103	49600	-43.75	20230328	17800	56.74	20230103	4.25	N	090360	500	48 억	204606	N	N	0	N	N
99	20231212	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-350	5	-1.24	1684067700	60413	22.51	28200	28300	27500	36650	19750	28200	27875.92	2.10	0	-9107	29800	29000	28050	27250	26300	29400	27650	49	8450	500	18040	50	1	9750000	2715	82.64	3.02	12	0.62	337.00	9222.00	49600	20230328	-43.85	17800	20230103	56.46	49600	-43.85	20230328	17800	56.46	20230103	49600	-43.85	20230328	17800	56.46	20230103	4.25	N	090360	500	48 억	204606	N	N	0	N	N
100	20231212	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	-250	5	-0.89	1531855200	54950	20.47	28200	28300	27500	36650	19750	28200	27877.26	2.10	0	-8558	29800	29000	28050	27250	26300	29400	27650	49	8450	500	18040	50	1	9750000	2725	82.94	3.03	12	0.56	337.00	9222.00	49600	20230328	-43.65	17800	20230103	57.02	49600	-43.65	20230328	17800	57.02	20230103	49600	-43.65	20230328	17800	57.02	20230103	4.25	N	090360	500	48 억	204606	N	N	0	N	N
101	20231212	130606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-200	5	-0.71	1365053700	48980	18.25	28200	28300	27500	36650	19750	28200	27869.61	2.10	0	-7828	29800	29000	28050	27250	26300	29400	27650	49	8450	500	18040	50	1	9750000	2730	83.09	3.04	12	0.50	337.00	9222.00	49600	20230328	-43.55	17800	20230103	57.30	49600	-43.55	20230328	17800	57.30	20230103	49600	-43.55	20230328	17800	57.30	20230103	4.25	N	090360	500	48 억	204606	N	N	0	N	N
102	20231212	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-350	5	-1.24	1275943700	45787	17.06	28200	28300	27500	36650	19750	28200	27866.94	2.10	0	-6970	29800	29000	28050	27250	26300	29400	27650	49	8450	500	18040	50	1	9750000	2715	82.64	3.02	12	0.47	337.00	9222.00	49600	20230328	-43.85	17800	20230103	56.46	49600	-43.85	20230328	17800	56.46	20230103	49600	-43.85	20230328	17800	56.46	20230103	4.25	N	090360	500	48 억	204606	N	N	0	N	N
103	20231212	110612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-200	5	-0.71	1167576600	41914	15.62	28200	28300	27500	36650	19750	28200	27856.48	2.10	0	-5743	29800	29000	28050	27250	26300	29400	27650	49	8450	500	18040	50	1	9750000	2730	83.09	3.04	12	0.43	337.00	9222.00	49600	20230328	-43.55	17800	20230103	57.30	49600	-43.55	20230328	17800	57.30	20230103	49600	-43.55	20230328	17800	57.30	20230103	4.25	N	090360	500	48 억	204606	N	N	0	N	N
104	20231212	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	-300	5	-1.06	986943350	35430	13.20	28200	28300	27500	36650	19750	28200	27856.15	2.10	0	-8024	29800	29000	28050	27250	26300	29400	27650	49	8450	500	18040	50	1	9750000	2720	82.79	3.03	12	0.36	337.00	9222.00	49600	20230328	-43.75	17800	20230103	56.74	49600	-43.75	20230328	17800	56.74	20230103	49600	-43.75	20230328	17800	56.74	20230103	4.25	N	090360	500	48 억	204606	N	N	0	N	N
105	20231212	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-200	5	-0.71	305139950	10880	4.05	28200	28300	27750	36650	19750	28200	28045.95	2.10	0	-2715	29800	29000	28050	27250	26300	29400	27650	49	8450	500	18040	50	1	9750000	2730	83.09	3.04	12	0.11	337.00	9222.00	49600	20230328	-43.55	17800	20230103	57.30	49600	-43.55	20230328	17800	57.30	20230103	49600	-43.55	20230328	17800	57.30	20230103	4.25	N	090360	500	48 억	204606	N	N	0	N	N
106	20231211	160636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	1250	2	4.64	7528952550	267699	381.65	27400	28850	27100	35000	18900	26950	28124.53	1.74	-8951	28079	27550	27250	26800	26500	26050	27400	26650	49	8050	500	17240	50	1	9750000	2750	83.68	3.06	12	2.75	337.00	9222.00	49600	20230328	-43.15	17800	20230103	58.43	49600	-43.15	20230328	17800	58.43	20230103	49600	-43.15	20230328	17800	58.43	20230103	4.21	N	090360	500	48 억	169433	N	N	10	N	N
107	20231211	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	1150	2	4.27	7252013450	257872	367.64	27400	28850	27100	35000	18900	26950	28122.53	1.74	-8951	27392	27550	27250	26800	26500	26050	27400	26650	49	8050	500	17240	50	1	9750000	2740	83.38	3.05	12	2.64	337.00	9222.00	49600	20230328	-43.35	17800	20230103	57.87	49600	-43.35	20230328	17800	57.87	20230103	49600	-43.35	20230328	17800	57.87	20230103	4.21	N	090360	500	48 억	169433	N	N	10	N	N
108	20231211	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	1500	2	5.57	6451710600	229432	327.10	27400	28850	27100	35000	18900	26950	28120.36	1.74	-8951	20081	27550	27250	26800	26500	26050	27400	26650	49	8050	500	17240	50	1	9750000	2774	84.42	3.09	12	2.35	337.00	9222.00	49600	20230328	-42.64	17800	20230103	59.83	49600	-42.64	20230328	17800	59.83	20230103	49600	-42.64	20230328	17800	59.83	20230103	4.21	N	090360	500	48 억	169433	N	N	10	N	N
109	20231211	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	1300	2	4.82	4127251650	147834	210.76	27400	28400	27100	35000	18900	26950	27918.15	1.74	-8951	15626	27550	27250	26800	26500	26050	27400	26650	49	8050	500	17240	50	1	9750000	2754	83.83	3.06	12	1.52	337.00	9222.00	49600	20230328	-43.04	17800	20230103	58.71	49600	-43.04	20230328	17800	58.71	20230103	49600	-43.04	20230328	17800	58.71	20230103	4.21	N	090360	500	48 억	169433	N	N	10	N	N
110	20231211	120634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	850	2	3.15	3622702850	129829	185.09	27400	28400	27100	35000	18900	26950	27903.65	1.74	-8951	15023	27550	27250	26800	26500	26050	27400	26650	49	8050	500	17240	50	1	9750000	2711	82.49	3.01	12	1.33	337.00	9222.00	49600	20230328	-43.95	17800	20230103	56.18	49600	-43.95	20230328	17800	56.18	20230103	49600	-43.95	20230328	17800	56.18	20230103	4.21	N	090360	500	48 억	169433	N	N	10	N	N
111	20231211	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	1000	2	3.71	3139144750	112537	160.44	27400	28400	27100	35000	18900	26950	27894.33	1.74	-8951	12986	27550	27250	26800	26500	26050	27400	26650	49	8050	500	17240	50	1	9750000	2725	82.94	3.03	12	1.15	337.00	9222.00	49600	20230328	-43.65	17800	20230103	57.02	49600	-43.65	20230328	17800	57.02	20230103	49600	-43.65	20230328	17800	57.02	20230103	4.21	N	090360	500	48 억	169433	N	N	10	N	N
112	20231211	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	950	2	3.53	2407271900	86336	123.09	27400	28400	27100	35000	18900	26950	27882.60	1.74	-8951	7847	27550	27250	26800	26500	26050	27400	26650	49	8050	500	17240	50	1	9750000	2720	82.79	3.03	12	0.89	337.00	9222.00	49600	20230328	-43.75	17800	20230103	56.74	49600	-43.75	20230328	17800	56.74	20230103	49600	-43.75	20230328	17800	56.74	20230103	4.21	N	090360	500	48 억	169433	N	N	10	N	N
113	20231211	090630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27500	550	2	2.04	259290600	9441	13.46	27400	27550	27350	35000	18900	26950	27464.32	1.74	-8951	3375	27550	27250	26800	26500	26050	27400	26650	49	8050	500	17240	50	1	9750000	2681	81.60	2.98	12	0.10	337.00	9222.00	49600	20230328	-44.56	17800	20230103	54.49	49600	-44.56	20230328	17800	54.49	20230103	49600	-44.56	20230328	17800	54.49	20230103	4.21	N	090360	500	48 억	169433	N	N	10	N	N
114	20231208	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	750	2	2.86	1869896450	69918	156.08	26350	27100	26350	34050	18350	26200	26743.43	1.74	0	8993	26600	26400	26200	26000	25800	26500	26100	49	7850	500	16760	50	1	9750000	2628	79.97	2.92	12	0.72	337.00	9222.00	49600	20230328	-45.67	17800	20230103	51.40	49600	-45.67	20230328	17800	51.40	20230103	49600	-45.67	20230328	17800	51.40	20230103	4.26	N	090360	500	48 억	169433	N	N	10	N	N
115	20231208	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	750	2	2.86	1731691650	64784	144.62	26350	27100	26350	34050	18350	26200	26730.24	1.74	0	7164	26600	26400	26200	26000	25800	26500	26100	49	7850	500	16760	50	1	9750000	2628	79.97	2.92	12	0.66	337.00	9222.00	49600	20230328	-45.67	17800	20230103	51.40	49600	-45.67	20230328	17800	51.40	20230103	49600	-45.67	20230328	17800	51.40	20230103	4.26	N	090360	500	48 억	169433	N	N	0	N	N
116	20231208	140625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	650	2	2.48	1302470950	48867	109.09	26350	26900	26350	34050	18350	26200	26653.38	1.74	0	3934	26600	26400	26200	26000	25800	26500	26100	49	7850	500	16760	50	1	9750000	2618	79.67	2.91	12	0.50	337.00	9222.00	49600	20230328	-45.87	17800	20230103	50.84	49600	-45.87	20230328	17800	50.84	20230103	49600	-45.87	20230328	17800	50.84	20230103	4.26	N	090360	500	48 억	169433	N	N	0	N	N
117	20231208	130626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26650	450	2	1.72	1066003800	40031	89.36	26350	26900	26350	34050	18350	26200	26629.46	1.74	0	2644	26600	26400	26200	26000	25800	26500	26100	49	7850	500	16760	50	1	9750000	2598	79.08	2.89	12	0.41	337.00	9222.00	49600	20230328	-46.27	17800	20230103	49.72	49600	-46.27	20230328	17800	49.72	20230103	49600	-46.27	20230328	17800	49.72	20230103	4.26	N	090360	500	48 억	169433	N	N	0	N	N
118	20231208	120622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	500	2	1.91	940813850	35334	78.88	26350	26900	26350	34050	18350	26200	26626.30	1.74	0	2739	26600	26400	26200	26000	25800	26500	26100	49	7850	500	16760	50	1	9750000	2603	79.23	2.90	12	0.36	337.00	9222.00	49600	20230328	-46.17	17800	20230103	50.00	49600	-46.17	20230328	17800	50.00	20230103	49600	-46.17	20230328	17800	50.00	20230103	4.26	N	090360	500	48 억	169433	N	N	0	N	N
119	20231208	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26750	550	2	2.10	847034400	31829	71.05	26350	26900	26350	34050	18350	26200	26612.03	1.74	0	3206	26600	26400	26200	26000	25800	26500	26100	49	7850	500	16760	50	1	9750000	2608	79.38	2.90	12	0.33	337.00	9222.00	49600	20230328	-46.07	17800	20230103	50.28	49600	-46.07	20230328	17800	50.28	20230103	49600	-46.07	20230328	17800	50.28	20230103	4.26	N	090360	500	48 억	169433	N	N	0	N	N
120	20231208	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	500	2	1.91	589486650	22208	49.58	26350	26750	26350	34050	18350	26200	26543.89	1.74	0	3105	26600	26400	26200	26000	25800	26500	26100	49	7850	500	16760	50	1	9750000	2603	79.23	2.90	12	0.23	337.00	9222.00	49600	20230328	-46.17	17800	20230103	50.00	49600	-46.17	20230328	17800	50.00	20230103	49600	-46.17	20230328	17800	50.00	20230103	4.26	N	090360	500	48 억	169433	N	N	0	N	N
121	20231208	090619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	300	2	1.15	62425650	2359	5.27	26350	26550	26350	34050	18350	26200	26462.76	1.74	0	618	26600	26400	26200	26000	25800	26500	26100	49	7850	500	16760	50	1	9750000	2584	78.64	2.87	12	0.02	337.00	9222.00	49600	20230328	-46.57	17800	20230103	48.88	49600	-46.57	20230328	17800	48.88	20230103	49600	-46.57	20230328	17800	48.88	20230103	4.26	N	090360	500	48 억	169433	N	N	0	N	N
122	20231207	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26200	-300	5	-1.13	1162856800	44528	73.35	26150	26400	26000	34450	18550	26500	26115.07	1.77	0	-3450	27333	26916	26333	25916	25333	26625	25625	49	7950	500	16960	50	1	9750000	2555	77.74	2.84	12	0.46	337.00	9222.00	49600	20230328	-47.18	17800	20230103	47.19	49600	-47.18	20230328	17800	47.19	20230103	49600	-47.18	20230328	17800	47.19	20230103	4.19	N	090360	500	48 억	172878	N	N	1	N	N
123	20231207	150624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	-350	5	-1.32	1066196850	40832	67.27	26150	26400	26000	34450	18550	26500	26111.80	1.77	0	-3002	27333	26916	26333	25916	25333	26625	25625	49	7950	500	16960	50	1	9750000	2550	77.60	2.84	12	0.42	337.00	9222.00	49600	20230328	-47.28	17800	20230103	46.91	49600	-47.28	20230328	17800	46.91	20230103	49600	-47.28	20230328	17800	46.91	20230103	4.19	N	090360	500	48 억	172878	N	N	1	N	N
124	20231207	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26200	-300	5	-1.13	901072600	34522	56.87	26150	26400	26000	34450	18550	26500	26101.40	1.77	0	-2522	27333	26916	26333	25916	25333	26625	25625	49	7950	500	16960	50	1	9750000	2555	77.74	2.84	12	0.35	337.00	9222.00	49600	20230328	-47.18	17800	20230103	47.19	49600	-47.18	20230328	17800	47.19	20230103	49600	-47.18	20230328	17800	47.19	20230103	4.19	N	090360	500	48 억	172878	N	N	1	N	N
125	20231207	130620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	-350	5	-1.32	838479150	32126	52.92	26150	26400	26000	34450	18550	26500	26099.71	1.77	0	-2775	27333	26916	26333	25916	25333	26625	25625	49	7950	500	16960	50	1	9750000	2550	77.60	2.84	12	0.33	337.00	9222.00	49600	20230328	-47.28	17800	20230103	46.91	49600	-47.28	20230328	17800	46.91	20230103	49600	-47.28	20230328	17800	46.91	20230103	4.19	N	090360	500	48 억	172878	N	N	1	N	N
126	20231207	120622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	-350	5	-1.32	789601950	30255	49.84	26150	26400	26000	34450	18550	26500	26098.23	1.77	0	-2944	27333	26916	26333	25916	25333	26625	25625	49	7950	500	16960	50	1	9750000	2550	77.60	2.84	12	0.31	337.00	9222.00	49600	20230328	-47.28	17800	20230103	46.91	49600	-47.28	20230328	17800	46.91	20230103	49600	-47.28	20230328	17800	46.91	20230103	4.19	N	090360	500	48 억	172878	N	N	1	N	N
127	20231207	110618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	-350	5	-1.32	686326200	26299	43.32	26150	26400	26000	34450	18550	26500	26097.05	1.77	0	-3127	27333	26916	26333	25916	25333	26625	25625	49	7950	500	16960	50	1	9750000	2550	77.60	2.84	12	0.27	337.00	9222.00	49600	20230328	-47.28	17800	20230103	46.91	49600	-47.28	20230328	17800	46.91	20230103	49600	-47.28	20230328	17800	46.91	20230103	4.19	N	090360	500	48 억	172878	N	N	1	N	N
128	20231207	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	-350	5	-1.32	422373500	16166	26.63	26150	26400	26000	34450	18550	26500	26127.27	1.77	0	-2451	27333	26916	26333	25916	25333	26625	25625	49	7950	500	16960	50	1	9750000	2550	77.60	2.84	12	0.17	337.00	9222.00	49600	20230328	-47.28	17800	20230103	46.91	49600	-47.28	20230328	17800	46.91	20230103	49600	-47.28	20230328	17800	46.91	20230103	4.19	N	090360	500	48 억	172878	N	N	1	N	N
129	20231207	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26100	-400	5	-1.51	59278050	2271	3.74	26150	26400	26050	34450	18550	26500	26102.18	1.77	0	-789	27333	26916	26333	25916	25333	26625	25625	49	7950	500	16960	50	1	9750000	2545	77.45	2.83	12	0.02	337.00	9222.00	49600	20230328	-47.38	17800	20230103	46.63	49600	-47.38	20230328	17800	46.63	20230103	49600	-47.38	20230328	17800	46.63	20230103	4.19	N	090360	500	48 억	172878	N	N	1	N	N
130	20231206	160612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	0	3	0.00	1585615450	60399	68.04	26750	26750	25750	34450	18550	26500	26252.10	1.68	0	9372	28300	27400	26700	25800	25100	27050	25450	49	7950	500	16960	50	1	9750000	2584	78.64	2.87	12	0.62	337.00	9222.00	49600	20230328	-46.57	17800	20230103	48.88	49600	-46.57	20230328	17800	48.88	20230103	49600	-46.57	20230328	17800	48.88	20230103	4.14	N	090360	500	48 억	163536	N	N	1	N	N
131	20231206	150623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26550	50	2	0.19	1494484700	56964	64.17	26750	26750	25750	34450	18550	26500	26235.58	1.68	0	9461	28300	27400	26700	25800	25100	27050	25450	49	7950	500	16960	50	1	9750000	2589	78.78	2.88	12	0.58	337.00	9222.00	49600	20230328	-46.47	17800	20230103	49.16	49600	-46.47	20230328	17800	49.16	20230103	49600	-46.47	20230328	17800	49.16	20230103	4.14	N	090360	500	48 억	163536	N	N	0	N	N
132	20231206	140621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26550	50	2	0.19	1360705900	51913	58.48	26750	26750	25750	34450	18550	26500	26211.25	1.68	0	8710	28300	27400	26700	25800	25100	27050	25450	49	7950	500	16960	50	1	9750000	2589	78.78	2.88	12	0.53	337.00	9222.00	49600	20230328	-46.47	17800	20230103	49.16	49600	-46.47	20230328	17800	49.16	20230103	49600	-46.47	20230328	17800	49.16	20230103	4.14	N	090360	500	48 억	163536	N	N	0	N	N
133	20231206	130615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26400	-100	5	-0.38	1284594150	49039	55.24	26750	26750	25750	34450	18550	26500	26195.33	1.68	0	8493	28300	27400	26700	25800	25100	27050	25450	49	7950	500	16960	50	1	9750000	2574	78.34	2.86	12	0.50	337.00	9222.00	49600	20230328	-46.77	17800	20230103	48.31	49600	-46.77	20230328	17800	48.31	20230103	49600	-46.77	20230328	17800	48.31	20230103	4.14	N	090360	500	48 억	163536	N	N	0	N	N
134	20231206	120611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26450	-50	5	-0.19	1185238300	45273	51.00	26750	26750	25750	34450	18550	26500	26179.78	1.68	0	8984	28300	27400	26700	25800	25100	27050	25450	49	7950	500	16960	50	1	9750000	2579	78.49	2.87	12	0.46	337.00	9222.00	49600	20230328	-46.67	17800	20230103	48.60	49600	-46.67	20230328	17800	48.60	20230103	49600	-46.67	20230328	17800	48.60	20230103	4.14	N	090360	500	48 억	163536	N	N	0	N	N
135	20231206	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26400	-100	5	-0.38	1115389750	42631	48.02	26750	26750	25750	34450	18550	26500	26163.79	1.68	0	8780	28300	27400	26700	25800	25100	27050	25450	49	7950	500	16960	50	1	9750000	2574	78.34	2.86	12	0.44	337.00	9222.00	49600	20230328	-46.77	17800	20230103	48.31	49600	-46.77	20230328	17800	48.31	20230103	49600	-46.77	20230328	17800	48.31	20230103	4.14	N	090360	500	48 억	163536	N	N	0	N	N
136	20231206	100614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26050	-450	5	-1.70	803704450	30777	34.67	26750	26750	25750	34450	18550	26500	26113.75	1.68	0	2302	28300	27400	26700	25800	25100	27050	25450	49	7950	500	16960	50	1	9750000	2540	77.30	2.82	12	0.32	337.00	9222.00	49600	20230328	-47.48	17800	20230103	46.35	49600	-47.48	20230328	17800	46.35	20230103	49600	-47.48	20230328	17800	46.35	20230103	4.14	N	090360	500	48 억	163536	N	N	0	N	N
137	20231206	090616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26200	-300	5	-1.13	107022500	4067	4.58	26750	26750	26100	34450	18550	26500	26314.67	1.68	0	-900	28300	27400	26700	25800	25100	27050	25450	49	7950	500	16960	50	1	9750000	2555	77.74	2.84	12	0.04	337.00	9222.00	49600	20230328	-47.18	17800	20230103	47.19	49600	-47.18	20230328	17800	47.19	20230103	49600	-47.18	20230328	17800	47.19	20230103	4.14	N	090360	500	48 억	163536	N	N	0	N	N
138	20231205	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	-800	5	-2.93	2375364650	88520	143.08	27000	27600	26000	35450	19150	27300	26835.59	1.74	0	-7284	28600	27950	27600	26950	26600	27775	26775	49	8150	500	17470	50	1	9750000	2584	78.64	2.87	12	0.91	337.00	9222.00	49600	20230328	-46.57	17800	20230103	48.88	49600	-46.57	20230328	17800	48.88	20230103	49600	-46.57	20230328	17800	48.88	20230103	4.13	N	090360	500	48 억	170119	N	N	43	N	N
139	20231205	150617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26300	-1000	5	-3.66	2072833900	77018	124.49	27000	27600	26300	35450	19150	27300	26913.63	1.74	0	-8635	28600	27950	27600	26950	26600	27775	26775	49	8150	500	17470	50	1	9750000	2564	78.04	2.85	12	0.79	337.00	9222.00	49600	20230328	-46.98	17800	20230103	47.75	49600	-46.98	20230328	17800	47.75	20230103	49600	-46.98	20230328	17800	47.75	20230103	4.13	N	090360	500	48 억	170119	N	N	43	N	N
140	20231205	140618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26550	-750	5	-2.75	1656882050	61285	99.06	27000	27600	26500	35450	19150	27300	27035.69	1.74	0	-8295	28600	27950	27600	26950	26600	27775	26775	49	8150	500	17470	50	1	9750000	2589	78.78	2.88	12	0.63	337.00	9222.00	49600	20230328	-46.47	17800	20230103	49.16	49600	-46.47	20230328	17800	49.16	20230103	49600	-46.47	20230328	17800	49.16	20230103	4.13	N	090360	500	48 억	170119	N	N	43	N	N
141	20231205	130616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-300	5	-1.10	1061760350	39066	63.14	27000	27600	26950	35450	19150	27300	27178.63	1.74	0	-12	28600	27950	27600	26950	26600	27775	26775	49	8150	500	17470	50	1	9750000	2633	80.12	2.93	12	0.40	337.00	9222.00	49600	20230328	-45.56	17800	20230103	51.69	49600	-45.56	20230328	17800	51.69	20230103	49600	-45.56	20230328	17800	51.69	20230103	4.13	N	090360	500	48 억	170119	N	N	43	N	N
142	20231205	120612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-300	5	-1.10	967248550	35570	57.49	27000	27600	26950	35450	19150	27300	27192.82	1.74	0	473	28600	27950	27600	26950	26600	27775	26775	49	8150	500	17470	50	1	9750000	2633	80.12	2.93	12	0.36	337.00	9222.00	49600	20230328	-45.56	17800	20230103	51.69	49600	-45.56	20230328	17800	51.69	20230103	49600	-45.56	20230328	17800	51.69	20230103	4.13	N	090360	500	48 억	170119	N	N	43	N	N
143	20231205	110612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-300	5	-1.10	903712550	33220	53.69	27000	27600	26950	35450	19150	27300	27203.87	1.74	0	1258	28600	27950	27600	26950	26600	27775	26775	49	8150	500	17470	50	1	9750000	2633	80.12	2.93	12	0.34	337.00	9222.00	49600	20230328	-45.56	17800	20230103	51.69	49600	-45.56	20230328	17800	51.69	20230103	49600	-45.56	20230328	17800	51.69	20230103	4.13	N	090360	500	48 억	170119	N	N	43	N	N
144	20231205	100614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	-50	5	-0.18	670547350	24601	39.76	27000	27600	26950	35450	19150	27300	27256.91	1.74	0	2704	28600	27950	27600	26950	26600	27775	26775	49	8150	500	17470	50	1	9750000	2657	80.86	2.95	12	0.25	337.00	9222.00	49600	20230328	-45.06	17800	20230103	53.09	49600	-45.06	20230328	17800	53.09	20230103	49600	-45.06	20230328	17800	53.09	20230103	4.13	N	090360	500	48 억	170119	N	N	43	N	N
145	20231205	090613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	-50	5	-0.18	131610100	4872	7.87	27000	27250	26950	35450	19150	27300	27013.57	1.74	0	1486	28600	27950	27600	26950	26600	27775	26775	49	8150	500	17470	50	1	9750000	2657	80.86	2.95	12	0.05	337.00	9222.00	49600	20230328	-45.06	17800	20230103	53.09	49600	-45.06	20230328	17800	53.09	20230103	49600	-45.06	20230328	17800	53.09	20230103	4.13	N	090360	500	48 억	170119	N	N	43	N	N
146	20231204	160612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	-800	5	-2.85	1678824400	61093	76.54	28200	28250	27250	36500	19700	28100	27479.54	1.77	0	-2587	29433	28766	28283	27616	27133	28525	27375	49	8400	500	17980	50	1	9750000	2662	81.01	2.96	12	0.63	337.00	9222.00	49600	20230328	-44.96	17800	20230103	53.37	49600	-44.96	20230328	17800	53.37	20230103	49600	-44.96	20230328	17800	53.37	20230103	4.08	N	090360	500	48 억	172704	N	N	43	N	N
147	20231204	150614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	-800	5	-2.85	1532043300	55716	69.80	28200	28250	27300	36500	19700	28100	27497.00	1.77	0	-2864	29433	28766	28283	27616	27133	28525	27375	49	8400	500	17980	50	1	9750000	2662	81.01	2.96	12	0.57	337.00	9222.00	49600	20230328	-44.96	17800	20230103	53.37	49600	-44.96	20230328	17800	53.37	20230103	49600	-44.96	20230328	17800	53.37	20230103	4.08	N	090360	500	48 억	172704	N	N	0	N	N
148	20231204	140609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27450	-650	5	-2.31	1307397500	47502	59.51	28200	28250	27300	36500	19700	28100	27522.59	1.77	0	-2410	29433	28766	28283	27616	27133	28525	27375	49	8400	500	17980	50	1	9750000	2676	81.45	2.98	12	0.49	337.00	9222.00	49600	20230328	-44.66	17800	20230103	54.21	49600	-44.66	20230328	17800	54.21	20230103	49600	-44.66	20230328	17800	54.21	20230103	4.08	N	090360	500	48 억	172704	N	N	0	N	N
149	20231204	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	-700	5	-2.49	1150063950	41762	52.32	28200	28250	27300	36500	19700	28100	27538.07	1.77	0	-3585	29433	28766	28283	27616	27133	28525	27375	49	8400	500	17980	50	1	9750000	2672	81.31	2.97	12	0.43	337.00	9222.00	49600	20230328	-44.76	17800	20230103	53.93	49600	-44.76	20230328	17800	53.93	20230103	49600	-44.76	20230328	17800	53.93	20230103	4.08	N	090360	500	48 억	172704	N	N	0	N	N
150	20231204	120607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	-700	5	-2.49	1073573150	38971	48.82	28200	28250	27300	36500	19700	28100	27547.52	1.77	0	-3585	29433	28766	28283	27616	27133	28525	27375	49	8400	500	17980	50	1	9750000	2672	81.31	2.97	12	0.40	337.00	9222.00	49600	20230328	-44.76	17800	20230103	53.93	49600	-44.76	20230328	17800	53.93	20230103	49600	-44.76	20230328	17800	53.93	20230103	4.08	N	090360	500	48 억	172704	N	N	0	N	N
151	20231204	110610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27450	-650	5	-2.31	935032300	33918	42.49	28200	28250	27300	36500	19700	28100	27566.90	1.77	0	-3406	29433	28766	28283	27616	27133	28525	27375	49	8400	500	17980	50	1	9750000	2676	81.45	2.98	12	0.35	337.00	9222.00	49600	20230328	-44.66	17800	20230103	54.21	49600	-44.66	20230328	17800	54.21	20230103	49600	-44.66	20230328	17800	54.21	20230103	4.08	N	090360	500	48 억	172704	N	N	0	N	N
152	20231204	100609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27500	-600	5	-2.14	646234300	23388	29.30	28200	28250	27300	36500	19700	28100	27630.34	1.77	0	-3567	29433	28766	28283	27616	27133	28525	27375	49	8400	500	17980	50	1	9750000	2681	81.60	2.98	12	0.24	337.00	9222.00	49600	20230328	-44.56	17800	20230103	54.49	49600	-44.56	20230328	17800	54.49	20230103	49600	-44.56	20230328	17800	54.49	20230103	4.08	N	090360	500	48 억	172704	N	N	0	N	N
153	20231204	090609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	-450	5	-1.60	184432950	6623	8.30	28200	28250	27550	36500	19700	28100	27846.04	1.77	0	-3892	29433	28766	28283	27616	27133	28525	27375	49	8400	500	17980	50	1	9750000	2696	82.05	3.00	12	0.07	337.00	9222.00	49600	20230328	-44.25	17800	20230103	55.34	49600	-44.25	20230328	17800	55.34	20230103	49600	-44.25	20230328	17800	55.34	20230103	4.08	N	090360	500	48 억	172704	N	N	0	N	N
154	20231201	160609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	-450	5	-1.58	2228013850	79039	77.82	28800	28950	27800	37100	20000	28550	28188.93	1.90	0	-12215	29150	28850	28450	28150	27750	29000	28300	49	8550	500	18270	50	1	9750000	2740	83.38	3.05	12	0.81	337.00	9222.00	49600	20230328	-43.35	17800	20230103	57.87	49600	-43.35	20230328	17800	57.87	20230103	49600	-43.35	20230328	17800	57.87	20230103	4.11	N	090360	500	48 억	184905	N	N	0	N	N
155	20231201	150607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-700	5	-2.45	2136903950	75789	74.62	28800	28950	27800	37100	20000	28550	28195.43	1.90	0	-10635	29150	28850	28450	28150	27750	29000	28300	49	8550	500	18270	50	1	9750000	2715	82.64	3.02	12	0.78	337.00	9222.00	49600	20230328	-43.85	17800	20230103	56.46	49600	-43.85	20230328	17800	56.46	20230103	49600	-43.85	20230328	17800	56.46	20230103	4.11	N	090360	500	48 억	184905	N	N	0	N	N
156	20231201	140608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-700	5	-2.45	1940720150	68749	67.69	28800	28950	27800	37100	20000	28550	28229.06	1.90	0	-9756	29150	28850	28450	28150	27750	29000	28300	49	8550	500	18270	50	1	9750000	2715	82.64	3.02	12	0.71	337.00	9222.00	49600	20230328	-43.85	17800	20230103	56.46	49600	-43.85	20230328	17800	56.46	20230103	49600	-43.85	20230328	17800	56.46	20230103	4.11	N	090360	500	48 억	184905	N	N	0	N	N
157	20231201	130608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-550	5	-1.93	1715167900	60662	59.72	28800	28950	27900	37100	20000	28550	28274.17	1.90	0	-7666	29150	28850	28450	28150	27750	29000	28300	49	8550	500	18270	50	1	9750000	2730	83.09	3.04	12	0.62	337.00	9222.00	49600	20230328	-43.55	17800	20230103	57.30	49600	-43.55	20230328	17800	57.30	20230103	49600	-43.55	20230328	17800	57.30	20230103	4.11	N	090360	500	48 억	184905	N	N	0	N	N
158	20231201	120613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	-450	5	-1.58	1416188000	49986	49.21	28800	28950	28050	37100	20000	28550	28331.69	1.90	0	-6696	29150	28850	28450	28150	27750	29000	28300	49	8550	500	18270	50	1	9750000	2740	83.38	3.05	12	0.51	337.00	9222.00	49600	20230328	-43.35	17800	20230103	57.87	49600	-43.35	20230328	17800	57.87	20230103	49600	-43.35	20230328	17800	57.87	20230103	4.11	N	090360	500	48 억	184905	N	N	0	N	N
159	20231201	110609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	-350	5	-1.23	1206333200	42523	41.87	28800	28950	28100	37100	20000	28550	28368.95	1.90	0	-5986	29150	28850	28450	28150	27750	29000	28300	49	8550	500	18270	50	1	9750000	2750	83.68	3.06	12	0.44	337.00	9222.00	49600	20230328	-43.15	17800	20230103	58.43	49600	-43.15	20230328	17800	58.43	20230103	49600	-43.15	20230328	17800	58.43	20230103	4.11	N	090360	500	48 억	184905	N	N	0	N	N
160	20231201	100613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	-250	5	-0.88	832524700	29272	28.82	28800	28950	28150	37100	20000	28550	28440.99	1.90	0	-6425	29150	28850	28450	28150	27750	29000	28300	49	8550	500	18270	50	1	9750000	2759	83.98	3.07	12	0.30	337.00	9222.00	49600	20230328	-42.94	17800	20230103	58.99	49600	-42.94	20230328	17800	58.99	20230103	49600	-42.94	20230328	17800	58.99	20230103	4.11	N	090360	500	48 억	184905	N	N	0	N	N
161	20231201	090606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28600	50	2	0.18	303714950	10585	10.42	28800	28950	28550	37100	20000	28550	28692.97	1.90	0	-1468	29150	28850	28450	28150	27750	29000	28300	49	8550	500	18270	50	1	9750000	2789	84.87	3.10	12	0.11	337.00	9222.00	49600	20230328	-42.34	17800	20230103	60.67	49600	-42.34	20230328	17800	60.67	20230103	49600	-42.34	20230328	17800	60.67	20230103	4.11	N	090360	500	48 억	184905	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History