KissMeData/126880/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160921	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5350	60	2	1.13	562723410	105756	137.31	5290	5370	5270	6870	3710	5290	5320.60	2.95	33262	32538	5370	5330	5280	5240	5190	5350	5260	116	1580	500	3800	10	1	23204903	1241	16.82	1.09	12	0.46	318.00	4896.00	7360	20230623	-27.31	4870	20230103	9.86	7360	-27.31	20230623	4870	9.86	20230103	7360	-27.31	20230623	4870	9.86	20230103	5.96	N	126880	500	116 억	684289	N	N	78	N	N
3	20231229	150908	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5350	60	2	1.13	562723410	105756	137.31	5290	5370	5270	6870	3710	5290	5320.60	2.95	33262	32538	5370	5330	5280	5240	5190	5350	5260	116	1580	500	3800	10	1	23204903	1241	16.82	1.09	12	0.46	318.00	4896.00	7360	20230623	-27.31	4870	20230103	9.86	7360	-27.31	20230623	4870	9.86	20230103	7360	-27.31	20230623	4870	9.86	20230103	5.96	N	126880	500	116 억	684289	N	N	78	N	N
4	20231229	140907	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5350	60	2	1.13	562723410	105756	137.31	5290	5370	5270	6870	3710	5290	5320.60	2.95	33262	32538	5370	5330	5280	5240	5190	5350	5260	116	1580	500	3800	10	1	23204903	1241	16.82	1.09	12	0.46	318.00	4896.00	7360	20230623	-27.31	4870	20230103	9.86	7360	-27.31	20230623	4870	9.86	20230103	7360	-27.31	20230623	4870	9.86	20230103	5.96	N	126880	500	116 억	684289	N	N	78	N	N
5	20231229	130907	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5350	60	2	1.13	562723410	105756	137.31	5290	5370	5270	6870	3710	5290	5320.60	2.95	33262	32538	5370	5330	5280	5240	5190	5350	5260	116	1580	500	3800	10	1	23204903	1241	16.82	1.09	12	0.46	318.00	4896.00	7360	20230623	-27.31	4870	20230103	9.86	7360	-27.31	20230623	4870	9.86	20230103	7360	-27.31	20230623	4870	9.86	20230103	5.96	N	126880	500	116 억	684289	N	N	78	N	N
6	20231229	120910	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5350	60	2	1.13	562723410	105756	137.31	5290	5370	5270	6870	3710	5290	5320.60	2.95	33262	32538	5370	5330	5280	5240	5190	5350	5260	116	1580	500	3800	10	1	23204903	1241	16.82	1.09	12	0.46	318.00	4896.00	7360	20230623	-27.31	4870	20230103	9.86	7360	-27.31	20230623	4870	9.86	20230103	7360	-27.31	20230623	4870	9.86	20230103	5.96	N	126880	500	116 억	684289	N	N	78	N	N
7	20231229	110829	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5350	60	2	1.13	562723410	105756	137.31	5290	5370	5270	6870	3710	5290	5320.60	2.95	33262	32538	5370	5330	5280	5240	5190	5350	5260	116	1580	500	3800	10	1	23204903	1241	16.82	1.09	12	0.46	318.00	4896.00	7360	20230623	-27.31	4870	20230103	9.86	7360	-27.31	20230623	4870	9.86	20230103	7360	-27.31	20230623	4870	9.86	20230103	5.96	N	126880	500	116 억	684289	N	N	78	N	N
8	20231229	100838	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5350	60	2	1.13	562723410	105756	137.31	5290	5370	5270	6870	3710	5290	5320.60	2.95	33262	32538	5370	5330	5280	5240	5190	5350	5260	116	1580	500	3800	10	1	23204903	1241	16.82	1.09	12	0.46	318.00	4896.00	7360	20230623	-27.31	4870	20230103	9.86	7360	-27.31	20230623	4870	9.86	20230103	7360	-27.31	20230623	4870	9.86	20230103	5.96	N	126880	500	116 억	684289	N	N	78	N	N
9	20231229	090837	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5350	60	2	1.13	562723410	105756	137.31	5290	5370	5270	6870	3710	5290	5320.60	2.95	33262	32538	5370	5330	5280	5240	5190	5350	5260	116	1580	500	3800	10	1	23204903	1241	16.82	1.09	12	0.46	318.00	4896.00	7360	20230623	-27.31	4870	20230103	9.86	7360	-27.31	20230623	4870	9.86	20230103	7360	-27.31	20230623	4870	9.86	20230103	5.96	N	126880	500	116 억	684289	N	N	78	N	N
10	20231228	160829	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	60	2	1.13	562185000	105655	137.18	5290	5370	5270	6870	3710	5290	5320.60	2.81	0	32538	5370	5330	5280	5240	5190	5350	5260	116	1580	500	3800	10	1	23204903	1241	16.82	1.09	12	0.46	318.00	4896.00	7360	20230623	-27.31	4870	20230103	9.86	7360	-27.31	20230623	4870	9.86	20230103	7360	-27.31	20230623	4870	9.86	20230103	5.96	N	126880	500	116 억	651027	N	N	78	N	N
11	20231228	150836	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	50	2	0.95	531691390	99954	129.78	5290	5370	5270	6870	3710	5290	5319.36	2.81	0	31588	5370	5330	5280	5240	5190	5350	5260	116	1580	500	3800	10	1	23204903	1239	16.79	1.09	12	0.43	318.00	4896.00	7360	20230623	-27.45	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.96	N	126880	500	116 억	651027	N	N	322	N	N
12	20231228	140828	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	50	2	0.95	455636170	85727	111.30	5290	5370	5270	6870	3710	5290	5314.97	2.81	0	27518	5370	5330	5280	5240	5190	5350	5260	116	1580	500	3800	10	1	23204903	1239	16.79	1.09	12	0.37	318.00	4896.00	7360	20230623	-27.45	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.96	N	126880	500	116 억	651027	N	N	322	N	N
13	20231228	130827	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	30	2	0.57	381183690	71721	93.12	5290	5370	5270	6870	3710	5290	5314.81	2.81	0	21812	5370	5330	5280	5240	5190	5350	5260	116	1580	500	3800	10	1	23204903	1235	16.73	1.09	12	0.31	318.00	4896.00	7360	20230623	-27.72	4870	20230103	9.24	7360	-27.72	20230623	4870	9.24	20230103	7360	-27.72	20230623	4870	9.24	20230103	5.96	N	126880	500	116 억	651027	N	N	322	N	N
14	20231228	120830	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5330	40	2	0.76	310853050	58436	75.87	5290	5370	5280	6870	3710	5290	5319.55	2.81	0	17787	5370	5330	5280	5240	5190	5350	5260	116	1580	500	3800	10	1	23204903	1237	16.76	1.09	12	0.25	318.00	4896.00	7360	20230623	-27.58	4870	20230103	9.45	7360	-27.58	20230623	4870	9.45	20230103	7360	-27.58	20230623	4870	9.45	20230103	5.96	N	126880	500	116 억	651027	N	N	322	N	N
15	20231228	110832	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	30	2	0.57	219968470	41336	53.67	5290	5370	5280	6870	3710	5290	5321.47	2.81	0	11978	5370	5330	5280	5240	5190	5350	5260	116	1580	500	3800	10	1	23204903	1235	16.73	1.09	12	0.18	318.00	4896.00	7360	20230623	-27.72	4870	20230103	9.24	7360	-27.72	20230623	4870	9.24	20230103	7360	-27.72	20230623	4870	9.24	20230103	5.96	N	126880	500	116 억	651027	N	N	322	N	N
16	20231228	100827	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	20	2	0.38	125677850	23620	30.67	5290	5360	5280	6870	3710	5290	5320.82	2.81	0	5155	5370	5330	5280	5240	5190	5350	5260	116	1580	500	3800	10	1	23204903	1232	16.70	1.08	12	0.10	318.00	4896.00	7360	20230623	-27.85	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7360	-27.85	20230623	4870	9.03	20230103	5.96	N	126880	500	116 억	651027	N	N	322	N	N
17	20231228	090834	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	10	2	0.19	4181740	789	1.02	5290	5320	5280	6870	3710	5290	5300.05	2.81	0	-504	5370	5330	5280	5240	5190	5350	5260	116	1580	500	3800	10	1	23204903	1230	16.67	1.08	12	0.00	318.00	4896.00	7360	20230623	-27.99	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7360	-27.99	20230623	4870	8.83	20230103	5.96	N	126880	500	116 억	651027	N	N	322	N	N
18	20231227	160821	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	0	3	0.00	399672900	75881	151.74	5230	5320	5230	6870	3710	5290	5266.92	2.73	0	7527	5396	5342	5296	5242	5196	5320	5220	116	1580	500	3800	10	1	23204903	1228	16.64	1.08	12	0.33	318.00	4896.00	7360	20230623	-28.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7360	-28.12	20230623	4870	8.62	20230103	6.02	N	126880	500	116 억	633634	N	N	322	N	N
19	20231227	150833	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	0	3	0.00	377493140	71691	143.36	5230	5320	5230	6870	3710	5290	5265.43	2.73	0	6712	5396	5342	5296	5242	5196	5320	5220	116	1580	500	3800	10	1	23204903	1228	16.64	1.08	12	0.31	318.00	4896.00	7360	20230623	-28.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7360	-28.12	20230623	4870	8.62	20230103	6.02	N	126880	500	116 억	633634	N	N	42	N	N
20	20231227	140830	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	0	3	0.00	337789820	64200	128.38	5230	5300	5230	6870	3710	5290	5261.35	2.73	0	6757	5396	5342	5296	5242	5196	5320	5220	116	1580	500	3800	10	1	23204903	1228	16.64	1.08	12	0.28	318.00	4896.00	7360	20230623	-28.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7360	-28.12	20230623	4870	8.62	20230103	6.02	N	126880	500	116 억	633634	N	N	42	N	N
21	20231227	130822	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5260	-30	5	-0.57	300373670	57114	114.21	5230	5300	5230	6870	3710	5290	5258.99	2.73	0	5100	5396	5342	5296	5242	5196	5320	5220	116	1580	500	3800	10	1	23204903	1221	16.54	1.07	12	0.25	318.00	4896.00	7360	20230623	-28.53	4870	20230103	8.01	7360	-28.53	20230623	4870	8.01	20230103	7360	-28.53	20230623	4870	8.01	20230103	6.02	N	126880	500	116 억	633634	N	N	42	N	N
22	20231227	120824	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5270	-20	5	-0.38	226768430	43082	86.15	5230	5300	5230	6870	3710	5290	5263.41	2.73	0	5427	5396	5342	5296	5242	5196	5320	5220	116	1580	500	3800	10	1	23204903	1223	16.57	1.08	12	0.19	318.00	4896.00	7360	20230623	-28.40	4870	20230103	8.21	7360	-28.40	20230623	4870	8.21	20230103	7360	-28.40	20230623	4870	8.21	20230103	6.02	N	126880	500	116 억	633634	N	N	42	N	N
23	20231227	110829	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	-10	5	-0.19	171513820	32569	65.13	5230	5300	5230	6870	3710	5290	5265.88	2.73	0	5999	5396	5342	5296	5242	5196	5320	5220	116	1580	500	3800	10	1	23204903	1225	16.60	1.08	12	0.14	318.00	4896.00	7360	20230623	-28.26	4870	20230103	8.42	7360	-28.26	20230623	4870	8.42	20230103	7360	-28.26	20230623	4870	8.42	20230103	6.02	N	126880	500	116 억	633634	N	N	42	N	N
24	20231227	100828	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	-10	5	-0.19	141403610	26849	53.69	5230	5300	5230	6870	3710	5290	5266.29	2.73	0	5400	5396	5342	5296	5242	5196	5320	5220	116	1580	500	3800	10	1	23204903	1225	16.60	1.08	12	0.12	318.00	4896.00	7360	20230623	-28.26	4870	20230103	8.42	7360	-28.26	20230623	4870	8.42	20230103	7360	-28.26	20230623	4870	8.42	20230103	6.02	N	126880	500	116 억	633634	N	N	42	N	N
25	20231227	090831	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	10	2	0.19	51124600	9746	19.49	5230	5300	5230	6870	3710	5290	5243.88	2.73	0	2799	5396	5342	5296	5242	5196	5320	5220	116	1580	500	3800	10	1	23204903	1230	16.67	1.08	12	0.04	318.00	4896.00	7360	20230623	-27.99	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7360	-27.99	20230623	4870	8.83	20230103	6.02	N	126880	500	116 억	633634	N	N	42	N	N
26	20231226	160830	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	-20	5	-0.38	260348450	49221	66.84	5350	5350	5250	6900	3720	5310	5289.38	2.76	0	-7529	5456	5382	5346	5272	5236	5365	5255	116	1590	500	3820	10	1	23204903	1228	16.64	1.08	12	0.21	318.00	4896.00	7360	20230623	-28.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7360	-28.12	20230623	4870	8.62	20230103	5.99	N	126880	500	116 억	641164	N	N	42	N	N
27	20231226	150828	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	10	2	0.19	242998670	45943	62.39	5350	5350	5250	6900	3720	5310	5289.13	2.76	0	-7520	5456	5382	5346	5272	5236	5365	5255	116	1590	500	3820	10	1	23204903	1235	16.73	1.09	12	0.20	318.00	4896.00	7360	20230623	-27.72	4870	20230103	9.24	7360	-27.72	20230623	4870	9.24	20230103	7360	-27.72	20230623	4870	9.24	20230103	5.99	N	126880	500	116 억	641164	N	N	45	N	N
28	20231226	140830	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	0	3	0.00	177189970	33514	45.51	5350	5350	5250	6900	3720	5310	5287.04	2.76	0	-7289	5456	5382	5346	5272	5236	5365	5255	116	1590	500	3820	10	1	23204903	1232	16.70	1.08	12	0.14	318.00	4896.00	7360	20230623	-27.85	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7360	-27.85	20230623	4870	9.03	20230103	5.99	N	126880	500	116 억	641164	N	N	45	N	N
29	20231226	130829	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	-10	5	-0.19	159450540	30172	40.97	5350	5350	5250	6900	3720	5310	5284.72	2.76	0	-6255	5456	5382	5346	5272	5236	5365	5255	116	1590	500	3820	10	1	23204903	1230	16.67	1.08	12	0.13	318.00	4896.00	7360	20230623	-27.99	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7360	-27.99	20230623	4870	8.83	20230103	5.99	N	126880	500	116 억	641164	N	N	45	N	N
30	20231226	120828	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	-20	5	-0.38	142138100	26899	36.53	5350	5350	5250	6900	3720	5310	5284.14	2.76	0	-6236	5456	5382	5346	5272	5236	5365	5255	116	1590	500	3820	10	1	23204903	1228	16.64	1.08	12	0.12	318.00	4896.00	7360	20230623	-28.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7360	-28.12	20230623	4870	8.62	20230103	5.99	N	126880	500	116 억	641164	N	N	45	N	N
31	20231226	110832	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	-30	5	-0.56	124558950	23572	32.01	5350	5350	5250	6900	3720	5310	5284.19	2.76	0	-6771	5456	5382	5346	5272	5236	5365	5255	116	1590	500	3820	10	1	23204903	1225	16.60	1.08	12	0.10	318.00	4896.00	7360	20230623	-28.26	4870	20230103	8.42	7360	-28.26	20230623	4870	8.42	20230103	7360	-28.26	20230623	4870	8.42	20230103	5.99	N	126880	500	116 억	641164	N	N	45	N	N
32	20231226	100827	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	-10	5	-0.19	97725150	18499	25.12	5350	5350	5250	6900	3720	5310	5282.73	2.76	0	-5504	5456	5382	5346	5272	5236	5365	5255	116	1590	500	3820	10	1	23204903	1230	16.67	1.08	12	0.08	318.00	4896.00	7360	20230623	-27.99	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7360	-27.99	20230623	4870	8.83	20230103	5.99	N	126880	500	116 억	641164	N	N	45	N	N
33	20231226	090830	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	-20	5	-0.38	32868920	6224	8.45	5350	5350	5250	6900	3720	5310	5281.00	2.76	0	-1420	5456	5382	5346	5272	5236	5365	5255	116	1590	500	3820	10	1	23204903	1228	16.64	1.08	12	0.03	318.00	4896.00	7360	20230623	-28.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7360	-28.12	20230623	4870	8.62	20230103	5.99	N	126880	500	116 억	641164	N	N	45	N	N
34	20231222	160817	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	-60	5	-1.12	392750140	73464	66.28	5420	5420	5310	6980	3760	5370	5346.16	2.81	0	-9887	5503	5436	5343	5276	5183	5470	5310	116	1610	500	3860	10	1	23204903	1232	16.70	1.08	12	0.32	318.00	4896.00	7360	20230623	-27.85	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7360	-27.85	20230623	4870	9.03	20230103	5.89	N	126880	500	116 억	651051	N	N	43	N	N
35	20231222	150815	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	-60	5	-1.12	375604100	70236	63.37	5420	5420	5310	6980	3760	5370	5347.74	2.81	0	-9244	5503	5436	5343	5276	5183	5470	5310	116	1610	500	3860	10	1	23204903	1232	16.70	1.08	12	0.30	318.00	4896.00	7360	20230623	-27.85	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7360	-27.85	20230623	4870	9.03	20230103	5.89	N	126880	500	116 억	651051	N	N	44	N	N
36	20231222	140811	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5330	-40	5	-0.74	317540430	59325	53.52	5420	5420	5320	6980	3760	5370	5352.56	2.81	0	-6861	5503	5436	5343	5276	5183	5470	5310	116	1610	500	3860	10	1	23204903	1237	16.76	1.09	12	0.26	318.00	4896.00	7360	20230623	-27.58	4870	20230103	9.45	7360	-27.58	20230623	4870	9.45	20230103	7360	-27.58	20230623	4870	9.45	20230103	5.89	N	126880	500	116 억	651051	N	N	44	N	N
37	20231222	130814	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	-30	5	-0.56	280420480	52360	47.24	5420	5420	5320	6980	3760	5370	5355.62	2.81	0	-7243	5503	5436	5343	5276	5183	5470	5310	116	1610	500	3860	10	1	23204903	1239	16.79	1.09	12	0.23	318.00	4896.00	7360	20230623	-27.45	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.89	N	126880	500	116 억	651051	N	N	44	N	N
38	20231222	120813	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5360	-10	5	-0.19	245509940	45807	41.33	5420	5420	5320	6980	3760	5370	5359.66	2.81	0	-7152	5503	5436	5343	5276	5183	5470	5310	116	1610	500	3860	10	1	23204903	1244	16.86	1.09	12	0.20	318.00	4896.00	7360	20230623	-27.17	4870	20230103	10.06	7360	-27.17	20230623	4870	10.06	20230103	7360	-27.17	20230623	4870	10.06	20230103	5.89	N	126880	500	116 억	651051	N	N	44	N	N
39	20231222	110812	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5370	0	3	0.00	213973280	39911	36.01	5420	5420	5320	6980	3760	5370	5361.26	2.81	0	-6338	5503	5436	5343	5276	5183	5470	5310	116	1610	500	3860	10	1	23204903	1246	16.89	1.10	12	0.17	318.00	4896.00	7360	20230623	-27.04	4870	20230103	10.27	7360	-27.04	20230623	4870	10.27	20230103	7360	-27.04	20230623	4870	10.27	20230103	5.89	N	126880	500	116 억	651051	N	N	44	N	N
40	20231222	100810	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	-20	5	-0.37	165864320	30910	27.89	5420	5420	5320	6980	3760	5370	5366.04	2.81	0	-5930	5503	5436	5343	5276	5183	5470	5310	116	1610	500	3860	10	1	23204903	1241	16.82	1.09	12	0.13	318.00	4896.00	7360	20230623	-27.31	4870	20230103	9.86	7360	-27.31	20230623	4870	9.86	20230103	7360	-27.31	20230623	4870	9.86	20230103	5.89	N	126880	500	116 억	651051	N	N	44	N	N
41	20231222	090813	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5390	20	2	0.37	80933390	15029	13.56	5420	5420	5350	6980	3760	5370	5385.15	2.81	0	-3345	5503	5436	5343	5276	5183	5470	5310	116	1610	500	3860	10	1	23204903	1251	16.95	1.10	12	0.06	318.00	4896.00	7360	20230623	-26.77	4870	20230103	10.68	7360	-26.77	20230623	4870	10.68	20230103	7360	-26.77	20230623	4870	10.68	20230103	5.89	N	126880	500	116 억	651051	N	N	44	N	N
42	20231221	160808	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5370	40	2	0.75	575223020	107735	130.00	5270	5410	5250	6920	3740	5330	5339.07	2.84	0	-9813	5416	5372	5326	5282	5236	5395	5305	116	1590	500	3830	10	1	23204903	1246	16.89	1.10	12	0.46	318.00	4896.00	7360	20230623	-27.04	4870	20230103	10.27	7360	-27.04	20230623	4870	10.27	20230103	7360	-27.04	20230623	4870	10.27	20230103	5.78	N	126880	500	116 억	659761	N	N	44	N	N
43	20231221	150810	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	20	2	0.38	522408760	97877	118.10	5270	5410	5250	6920	3740	5330	5337.40	2.84	0	-9428	5416	5372	5326	5282	5236	5395	5305	116	1590	500	3830	10	1	23204903	1241	16.82	1.09	12	0.42	318.00	4896.00	7360	20230623	-27.31	4870	20230103	9.86	7360	-27.31	20230623	4870	9.86	20230103	7360	-27.31	20230623	4870	9.86	20230103	5.78	N	126880	500	116 억	659761	N	N	162	N	N
44	20231221	140808	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	10	2	0.19	445982490	83551	100.82	5270	5410	5250	6920	3740	5330	5337.85	2.84	0	-10497	5416	5372	5326	5282	5236	5395	5305	116	1590	500	3830	10	1	23204903	1239	16.79	1.09	12	0.36	318.00	4896.00	7360	20230623	-27.45	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.78	N	126880	500	116 억	659761	N	N	162	N	N
45	20231221	130806	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	-10	5	-0.19	268061830	50467	60.90	5270	5370	5250	6920	3740	5330	5311.63	2.84	0	-4280	5416	5372	5326	5282	5236	5395	5305	116	1590	500	3830	10	1	23204903	1235	16.73	1.09	12	0.22	318.00	4896.00	7360	20230623	-27.72	4870	20230103	9.24	7360	-27.72	20230623	4870	9.24	20230103	7360	-27.72	20230623	4870	9.24	20230103	5.78	N	126880	500	116 억	659761	N	N	162	N	N
46	20231221	120811	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	-20	5	-0.38	183543020	34642	41.80	5270	5340	5250	6920	3740	5330	5298.28	2.84	0	-715	5416	5372	5326	5282	5236	5395	5305	116	1590	500	3830	10	1	23204903	1232	16.70	1.08	12	0.15	318.00	4896.00	7360	20230623	-27.85	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7360	-27.85	20230623	4870	9.03	20230103	5.78	N	126880	500	116 억	659761	N	N	162	N	N
47	20231221	110812	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	-40	5	-0.75	102788300	19437	23.45	5270	5340	5250	6920	3740	5330	5288.28	2.84	0	-3137	5416	5372	5326	5282	5236	5395	5305	116	1590	500	3830	10	1	23204903	1228	16.64	1.08	12	0.08	318.00	4896.00	7360	20230623	-28.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7360	-28.12	20230623	4870	8.62	20230103	5.78	N	126880	500	116 억	659761	N	N	162	N	N
48	20231221	100808	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	-10	5	-0.19	44292650	8363	10.09	5270	5340	5270	6920	3740	5330	5296.26	2.84	0	877	5416	5372	5326	5282	5236	5395	5305	116	1590	500	3830	10	1	23204903	1235	16.73	1.09	12	0.04	318.00	4896.00	7360	20230623	-27.72	4870	20230103	9.24	7360	-27.72	20230623	4870	9.24	20230103	7360	-27.72	20230623	4870	9.24	20230103	5.78	N	126880	500	116 억	659761	N	N	162	N	N
49	20231221	090809	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	-20	5	-0.38	17492490	3316	4.00	5270	5310	5270	6920	3740	5330	5275.18	2.84	0	1285	5416	5372	5326	5282	5236	5395	5305	116	1590	500	3830	10	1	23204903	1232	16.70	1.08	12	0.01	318.00	4896.00	7360	20230623	-27.85	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7360	-27.85	20230623	4870	9.03	20230103	5.78	N	126880	500	116 억	659761	N	N	162	N	N
50	20231220	160811	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5330	40	2	0.76	439123870	82486	84.00	5320	5370	5280	6870	3710	5290	5323.61	2.86	0	-6443	5396	5342	5306	5252	5216	5325	5235	116	1580	500	3800	10	1	23204903	1237	16.76	1.09	12	0.36	318.00	4896.00	7360	20230623	-27.58	4870	20230103	9.45	7360	-27.58	20230623	4870	9.45	20230103	7360	-27.58	20230623	4870	9.45	20230103	5.75	N	126880	500	116 억	664228	N	N	162	N	N
51	20231220	150851	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	50	2	0.95	413559560	77686	79.11	5320	5370	5280	6870	3710	5290	5323.48	2.86	0	-5640	5396	5342	5306	5252	5216	5325	5235	116	1580	500	3800	10	1	23204903	1239	16.79	1.09	12	0.33	318.00	4896.00	7360	20230623	-27.45	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.75	N	126880	500	116 억	664228	N	N	24	N	N
52	20231220	140902	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5330	40	2	0.76	345031440	64793	65.98	5320	5370	5280	6870	3710	5290	5325.13	2.86	0	-4768	5396	5342	5306	5252	5216	5325	5235	116	1580	500	3800	10	1	23204903	1237	16.76	1.09	12	0.28	318.00	4896.00	7360	20230623	-27.58	4870	20230103	9.45	7360	-27.58	20230623	4870	9.45	20230103	7360	-27.58	20230623	4870	9.45	20230103	5.75	N	126880	500	116 억	664228	N	N	24	N	N
53	20231220	130857	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	50	2	0.95	308881060	57995	59.06	5320	5370	5280	6870	3710	5290	5325.99	2.86	0	-4245	5396	5342	5306	5252	5216	5325	5235	116	1580	500	3800	10	1	23204903	1239	16.79	1.09	12	0.25	318.00	4896.00	7360	20230623	-27.45	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.75	N	126880	500	116 억	664228	N	N	24	N	N
54	20231220	120806	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	50	2	0.95	283811670	53286	54.26	5320	5370	5280	6870	3710	5290	5326.20	2.86	0	-2890	5396	5342	5306	5252	5216	5325	5235	116	1580	500	3800	10	1	23204903	1239	16.79	1.09	12	0.23	318.00	4896.00	7360	20230623	-27.45	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.75	N	126880	500	116 억	664228	N	N	24	N	N
55	20231220	110810	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	20	2	0.38	101249310	19103	19.45	5320	5320	5280	6870	3710	5290	5300.18	2.86	0	-2355	5396	5342	5306	5252	5216	5325	5235	116	1580	500	3800	10	1	23204903	1232	16.70	1.08	12	0.08	318.00	4896.00	7360	20230623	-27.85	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7360	-27.85	20230623	4870	9.03	20230103	5.75	N	126880	500	116 억	664228	N	N	24	N	N
56	20231220	100809	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	20	2	0.38	50280960	9493	9.67	5320	5320	5280	6870	3710	5290	5296.64	2.86	0	-311	5396	5342	5306	5252	5216	5325	5235	116	1580	500	3800	10	1	23204903	1232	16.70	1.08	12	0.04	318.00	4896.00	7360	20230623	-27.85	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7360	-27.85	20230623	4870	9.03	20230103	5.75	N	126880	500	116 억	664228	N	N	24	N	N
57	20231220	090808	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	20	2	0.38	8159620	1540	1.57	5320	5320	5290	6870	3710	5290	5298.45	2.86	0	-95	5396	5342	5306	5252	5216	5325	5235	116	1580	500	3800	10	1	23204903	1232	16.70	1.08	12	0.01	318.00	4896.00	7360	20230623	-27.85	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7360	-27.85	20230623	4870	9.03	20230103	5.75	N	126880	500	116 억	664228	N	N	24	N	N
58	20231219	160807	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	-70	5	-1.31	519222910	97932	85.82	5330	5360	5270	6960	3760	5360	5300.91	2.86	0	692	5466	5412	5336	5282	5206	5440	5310	116	1600	500	3850	10	1	23204903	1228	16.64	1.08	12	0.42	318.00	4896.00	7360	20230623	-28.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7360	-28.12	20230623	4870	8.62	20230103	5.74	N	126880	500	116 억	663498	N	N	24	N	N
59	20231219	150811	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	-60	5	-1.12	486458010	91743	80.40	5330	5360	5270	6960	3760	5360	5301.32	2.86	0	1875	5466	5412	5336	5282	5206	5440	5310	116	1600	500	3850	10	1	23204903	1230	16.67	1.08	12	0.40	318.00	4896.00	7360	20230623	-27.99	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7360	-27.99	20230623	4870	8.83	20230103	5.74	N	126880	500	116 억	663498	N	N	23	N	N
60	20231219	140806	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	-60	5	-1.12	440903230	83132	72.85	5330	5360	5270	6960	3760	5360	5302.48	2.86	0	5168	5466	5412	5336	5282	5206	5440	5310	116	1600	500	3850	10	1	23204903	1230	16.67	1.08	12	0.36	318.00	4896.00	7360	20230623	-27.99	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7360	-27.99	20230623	4870	8.83	20230103	5.74	N	126880	500	116 억	663498	N	N	23	N	N
61	20231219	130811	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	-60	5	-1.12	408737210	77046	67.52	5330	5360	5270	6960	3760	5360	5303.88	2.86	0	7109	5466	5412	5336	5282	5206	5440	5310	116	1600	500	3850	10	1	23204903	1230	16.67	1.08	12	0.33	318.00	4896.00	7360	20230623	-27.99	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7360	-27.99	20230623	4870	8.83	20230103	5.74	N	126880	500	116 억	663498	N	N	23	N	N
62	20231219	120814	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	-80	5	-1.49	401754340	75726	66.36	5330	5360	5270	6960	3760	5360	5304.12	2.86	0	7573	5466	5412	5336	5282	5206	5440	5310	116	1600	500	3850	10	1	23204903	1225	16.60	1.08	12	0.33	318.00	4896.00	7360	20230623	-28.26	4870	20230103	8.42	7360	-28.26	20230623	4870	8.42	20230103	7360	-28.26	20230623	4870	8.42	20230103	5.74	N	126880	500	116 억	663498	N	N	23	N	N
63	20231219	110810	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	-70	5	-1.31	357305980	67323	59.00	5330	5360	5270	6960	3760	5360	5305.98	2.86	0	8208	5466	5412	5336	5282	5206	5440	5310	116	1600	500	3850	10	1	23204903	1228	16.64	1.08	12	0.29	318.00	4896.00	7360	20230623	-28.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7360	-28.12	20230623	4870	8.62	20230103	5.74	N	126880	500	116 억	663498	N	N	23	N	N
64	20231219	100808	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	-20	5	-0.37	289429340	54500	47.76	5330	5360	5280	6960	3760	5360	5309.05	2.86	0	7080	5466	5412	5336	5282	5206	5440	5310	116	1600	500	3850	10	1	23204903	1239	16.79	1.09	12	0.23	318.00	4896.00	7360	20230623	-27.45	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.74	N	126880	500	116 억	663498	N	N	23	N	N
65	20231219	090804	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	-40	5	-0.75	47651680	8950	7.84	5330	5330	5300	6960	3760	5360	5315.88	2.86	0	-1339	5466	5412	5336	5282	5206	5440	5310	116	1600	500	3850	10	1	23204903	1235	16.73	1.09	12	0.04	318.00	4896.00	7360	20230623	-27.72	4870	20230103	9.24	7360	-27.72	20230623	4870	9.24	20230103	7360	-27.72	20230623	4870	9.24	20230103	5.74	N	126880	500	116 억	663498	N	N	23	N	N
66	20231218	160804	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5360	100	2	1.90	591969640	111248	129.91	5310	5390	5260	6830	3690	5260	5321.10	2.85	0	1637	5360	5310	5250	5200	5140	5335	5225	116	1570	500	3780	10	1	23204903	1244	16.86	1.09	12	0.48	318.00	4896.00	7360	20230623	-27.17	4870	20230103	10.06	7360	-27.17	20230623	4870	10.06	20230103	7360	-27.17	20230623	4870	10.06	20230103	5.70	N	126880	500	116 억	661886	N	N	23	N	N
67	20231218	150807	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	80	2	1.52	520413880	97882	114.30	5310	5390	5260	6830	3690	5260	5316.75	2.85	0	1073	5360	5310	5250	5200	5140	5335	5225	116	1570	500	3780	10	1	23204903	1239	16.79	1.09	12	0.42	318.00	4896.00	7360	20230623	-27.45	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.70	N	126880	500	116 억	661886	N	N	16	N	N
68	20231218	140802	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	90	2	1.71	438407430	82573	96.42	5310	5370	5260	6830	3690	5260	5309.33	2.85	0	-939	5360	5310	5250	5200	5140	5335	5225	116	1570	500	3780	10	1	23204903	1241	16.82	1.09	12	0.36	318.00	4896.00	7360	20230623	-27.31	4870	20230103	9.86	7360	-27.31	20230623	4870	9.86	20230103	7360	-27.31	20230623	4870	9.86	20230103	5.70	N	126880	500	116 억	661886	N	N	16	N	N
69	20231218	130803	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5330	70	2	1.33	349001110	65853	76.90	5310	5330	5260	6830	3690	5260	5299.70	2.85	0	857	5360	5310	5250	5200	5140	5335	5225	116	1570	500	3780	10	1	23204903	1237	16.76	1.09	12	0.28	318.00	4896.00	7360	20230623	-27.58	4870	20230103	9.45	7360	-27.58	20230623	4870	9.45	20230103	7360	-27.58	20230623	4870	9.45	20230103	5.70	N	126880	500	116 억	661886	N	N	16	N	N
70	20231218	120758	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	30	2	0.57	276392610	52173	60.92	5310	5330	5260	6830	3690	5260	5297.62	2.85	0	306	5360	5310	5250	5200	5140	5335	5225	116	1570	500	3780	10	1	23204903	1228	16.64	1.08	12	0.22	318.00	4896.00	7360	20230623	-28.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7360	-28.12	20230623	4870	8.62	20230103	5.70	N	126880	500	116 억	661886	N	N	16	N	N
71	20231218	110802	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	30	2	0.57	224204690	42339	49.44	5310	5330	5260	6830	3690	5260	5295.47	2.85	0	-658	5360	5310	5250	5200	5140	5335	5225	116	1570	500	3780	10	1	23204903	1228	16.64	1.08	12	0.18	318.00	4896.00	7360	20230623	-28.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7360	-28.12	20230623	4870	8.62	20230103	5.70	N	126880	500	116 억	661886	N	N	16	N	N
72	20231218	100800	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	30	2	0.57	142017930	26825	31.32	5310	5330	5260	6830	3690	5260	5294.24	2.85	0	-201	5360	5310	5250	5200	5140	5335	5225	116	1570	500	3780	10	1	23204903	1228	16.64	1.08	12	0.12	318.00	4896.00	7360	20230623	-28.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7360	-28.12	20230623	4870	8.62	20230103	5.70	N	126880	500	116 억	661886	N	N	16	N	N
73	20231218	090758	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	20	2	0.38	43783440	8255	9.64	5310	5330	5280	6830	3690	5260	5303.89	2.85	0	-2427	5360	5310	5250	5200	5140	5335	5225	116	1570	500	3780	10	1	23204903	1225	16.60	1.08	12	0.04	318.00	4896.00	7360	20230623	-28.26	4870	20230103	8.42	7360	-28.26	20230623	4870	8.42	20230103	7360	-28.26	20230623	4870	8.42	20230103	5.70	N	126880	500	116 억	661886	N	N	16	N	N
74	20231215	160759	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5260	30	2	0.57	448731760	85430	178.36	5250	5300	5190	6790	3670	5230	5252.63	2.75	0	-5277	5276	5252	5216	5192	5156	5265	5205	116	1560	500	3760	10	1	23204903	1221	16.54	1.07	12	0.37	318.00	4896.00	7360	20230623	-28.53	4870	20230103	8.01	7360	-28.53	20230623	4870	8.01	20230103	7360	-28.53	20230623	4870	8.01	20230103	5.69	N	126880	500	116 억	638877	N	N	16	N	N
75	20231215	150803	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5230	0	3	0.00	429584320	81773	170.73	5250	5300	5190	6790	3670	5230	5253.38	2.75	0	-5903	5276	5252	5216	5192	5156	5265	5205	116	1560	500	3760	10	1	23204903	1214	16.45	1.07	12	0.35	318.00	4896.00	7360	20230623	-28.94	4870	20230103	7.39	7360	-28.94	20230623	4870	7.39	20230103	7360	-28.94	20230623	4870	7.39	20230103	5.69	N	126880	500	116 억	638877	N	N	23	N	N
76	20231215	140803	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5220	-10	5	-0.19	365599140	69530	145.17	5250	5300	5190	6790	3670	5230	5258.15	2.75	0	-3215	5276	5252	5216	5192	5156	5265	5205	116	1560	500	3760	10	1	23204903	1211	16.42	1.07	12	0.30	318.00	4896.00	7360	20230623	-29.08	4870	20230103	7.19	7360	-29.08	20230623	4870	7.19	20230103	7360	-29.08	20230623	4870	7.19	20230103	5.69	N	126880	500	116 억	638877	N	N	23	N	N
77	20231215	130757	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5230	0	3	0.00	311598820	59204	123.61	5250	5300	5190	6790	3670	5230	5263.14	2.75	0	2013	5276	5252	5216	5192	5156	5265	5205	116	1560	500	3760	10	1	23204903	1214	16.45	1.07	12	0.26	318.00	4896.00	7360	20230623	-28.94	4870	20230103	7.39	7360	-28.94	20230623	4870	7.39	20230103	7360	-28.94	20230623	4870	7.39	20230103	5.69	N	126880	500	116 억	638877	N	N	23	N	N
78	20231215	120758	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5270	40	2	0.76	250694280	47619	99.42	5250	5300	5190	6790	3670	5230	5264.59	2.75	0	8660	5276	5252	5216	5192	5156	5265	5205	116	1560	500	3760	10	1	23204903	1223	16.57	1.08	12	0.21	318.00	4896.00	7360	20230623	-28.40	4870	20230103	8.21	7360	-28.40	20230623	4870	8.21	20230103	7360	-28.40	20230623	4870	8.21	20230103	5.69	N	126880	500	116 억	638877	N	N	23	N	N
79	20231215	110753	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	50	2	0.96	195786240	37219	77.71	5250	5300	5190	6790	3670	5230	5260.38	2.75	0	12816	5276	5252	5216	5192	5156	5265	5205	116	1560	500	3760	10	1	23204903	1225	16.60	1.08	12	0.16	318.00	4896.00	7360	20230623	-28.26	4870	20230103	8.42	7360	-28.26	20230623	4870	8.42	20230103	7360	-28.26	20230623	4870	8.42	20230103	5.69	N	126880	500	116 억	638877	N	N	23	N	N
80	20231215	100758	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5270	40	2	0.76	87787880	16760	34.99	5250	5270	5190	6790	3670	5230	5237.94	2.75	0	8779	5276	5252	5216	5192	5156	5265	5205	116	1560	500	3760	10	1	23204903	1223	16.57	1.08	12	0.07	318.00	4896.00	7360	20230623	-28.40	4870	20230103	8.21	7360	-28.40	20230623	4870	8.21	20230103	7360	-28.40	20230623	4870	8.21	20230103	5.69	N	126880	500	116 억	638877	N	N	23	N	N
81	20231215	090801	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5250	20	2	0.38	16631060	3189	6.66	5250	5250	5200	6790	3670	5230	5215.13	2.75	0	626	5276	5252	5216	5192	5156	5265	5205	116	1560	500	3760	10	1	23204903	1218	16.51	1.07	12	0.01	318.00	4896.00	7360	20230623	-28.67	4870	20230103	7.80	7360	-28.67	20230623	4870	7.80	20230103	7360	-28.67	20230623	4870	7.80	20230103	5.69	N	126880	500	116 억	638877	N	N	23	N	N
82	20231214	160755	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5230	60	2	1.16	242953440	46629	100.18	5210	5240	5180	6720	3620	5170	5210.37	2.79	0	-7489	5323	5246	5203	5126	5083	5225	5105	116	1550	500	3720	10	1	23204903	1214	16.45	1.07	12	0.20	318.00	4896.00	7360	20230623	-28.94	4870	20230103	7.39	7360	-28.94	20230623	4870	7.39	20230103	7360	-28.94	20230623	4870	7.39	20230103	5.66	N	126880	500	116 억	646329	N	N	23	N	N
83	20231214	150823	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	40	2	0.77	225561630	43291	93.01	5210	5240	5180	6720	3620	5170	5210.39	2.79	0	-7468	5323	5246	5203	5126	5083	5225	5105	116	1550	500	3720	10	1	23204903	1209	16.38	1.06	12	0.19	318.00	4896.00	7360	20230623	-29.21	4870	20230103	6.98	7360	-29.21	20230623	4870	6.98	20230103	7360	-29.21	20230623	4870	6.98	20230103	5.66	N	126880	500	116 억	646329	N	N	31	N	N
84	20231214	140802	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	30	2	0.58	205743260	39487	84.84	5210	5240	5180	6720	3620	5170	5210.44	2.79	0	-6607	5323	5246	5203	5126	5083	5225	5105	116	1550	500	3720	10	1	23204903	1207	16.35	1.06	12	0.17	318.00	4896.00	7360	20230623	-29.35	4870	20230103	6.78	7360	-29.35	20230623	4870	6.78	20230103	7360	-29.35	20230623	4870	6.78	20230103	5.66	N	126880	500	116 억	646329	N	N	31	N	N
85	20231214	130820	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	30	2	0.58	173568980	33301	71.55	5210	5240	5180	6720	3620	5170	5212.17	2.79	0	-5594	5323	5246	5203	5126	5083	5225	5105	116	1550	500	3720	10	1	23204903	1207	16.35	1.06	12	0.14	318.00	4896.00	7360	20230623	-29.35	4870	20230103	6.78	7360	-29.35	20230623	4870	6.78	20230103	7360	-29.35	20230623	4870	6.78	20230103	5.66	N	126880	500	116 억	646329	N	N	31	N	N
86	20231214	120832	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5220	50	2	0.97	158649900	30430	65.38	5210	5240	5180	6720	3620	5170	5213.65	2.79	0	-6258	5323	5246	5203	5126	5083	5225	5105	116	1550	500	3720	10	1	23204903	1211	16.42	1.07	12	0.13	318.00	4896.00	7360	20230623	-29.08	4870	20230103	7.19	7360	-29.08	20230623	4870	7.19	20230103	7360	-29.08	20230623	4870	7.19	20230103	5.66	N	126880	500	116 억	646329	N	N	31	N	N
87	20231214	110802	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5230	60	2	1.16	118917440	22813	49.01	5210	5240	5180	6720	3620	5170	5212.77	2.79	0	-5054	5323	5246	5203	5126	5083	5225	5105	116	1550	500	3720	10	1	23204903	1214	16.45	1.07	12	0.10	318.00	4896.00	7360	20230623	-28.94	4870	20230103	7.39	7360	-28.94	20230623	4870	7.39	20230103	7360	-28.94	20230623	4870	7.39	20230103	5.66	N	126880	500	116 억	646329	N	N	31	N	N
88	20231214	100748	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	30	2	0.58	63749390	12237	26.29	5210	5240	5180	6720	3620	5170	5209.67	2.79	0	-1869	5323	5246	5203	5126	5083	5225	5105	116	1550	500	3720	10	1	23204903	1207	16.35	1.06	12	0.05	318.00	4896.00	7360	20230623	-29.35	4870	20230103	6.78	7360	-29.35	20230623	4870	6.78	20230103	7360	-29.35	20230623	4870	6.78	20230103	5.66	N	126880	500	116 억	646329	N	N	31	N	N
89	20231214	090728	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5230	60	2	1.16	5737850	1100	2.36	5210	5240	5210	6720	3620	5170	5217.66	2.79	0	205	5323	5246	5203	5126	5083	5225	5105	116	1550	500	3720	10	1	23204903	1214	16.45	1.07	12	0.00	318.00	4896.00	7360	20230623	-28.94	4870	20230103	7.39	7360	-28.94	20230623	4870	7.39	20230103	7360	-28.94	20230623	4870	7.39	20230103	5.66	N	126880	500	116 억	646329	N	N	31	N	N
90	20231213	160753	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5170	-80	5	-1.52	237808860	45772	107.21	5270	5280	5160	6820	3680	5250	5195.59	2.81	0	-5152	5316	5282	5236	5202	5156	5300	5220	116	1570	500	3780	10	1	23204903	1200	16.26	1.06	12	0.20	318.00	4896.00	7360	20230623	-29.76	4870	20230103	6.16	7360	-29.76	20230623	4870	6.16	20230103	7360	-29.76	20230623	4870	6.16	20230103	5.60	N	126880	500	116 억	651478	N	N	31	N	N
91	20231213	150811	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	-50	5	-0.95	211767910	40741	95.43	5270	5280	5160	6820	3680	5250	5197.91	2.81	0	-3775	5316	5282	5236	5202	5156	5300	5220	116	1570	500	3780	10	1	23204903	1207	16.35	1.06	12	0.18	318.00	4896.00	7360	20230623	-29.35	4870	20230103	6.78	7360	-29.35	20230623	4870	6.78	20230103	7360	-29.35	20230623	4870	6.78	20230103	5.60	N	126880	500	116 억	651478	N	N	39	N	N
92	20231213	140809	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5220	-30	5	-0.57	175939900	33834	79.25	5270	5280	5160	6820	3680	5250	5200.09	2.81	0	-2532	5316	5282	5236	5202	5156	5300	5220	116	1570	500	3780	10	1	23204903	1211	16.42	1.07	12	0.15	318.00	4896.00	7360	20230623	-29.08	4870	20230103	7.19	7360	-29.08	20230623	4870	7.19	20230103	7360	-29.08	20230623	4870	7.19	20230103	5.60	N	126880	500	116 억	651478	N	N	39	N	N
93	20231213	130811	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5190	-60	5	-1.14	151821340	29200	68.40	5270	5280	5160	6820	3680	5250	5199.36	2.81	0	-1976	5316	5282	5236	5202	5156	5300	5220	116	1570	500	3780	10	1	23204903	1204	16.32	1.06	12	0.13	318.00	4896.00	7360	20230623	-29.48	4870	20230103	6.57	7360	-29.48	20230623	4870	6.57	20230103	7360	-29.48	20230623	4870	6.57	20230103	5.60	N	126880	500	116 억	651478	N	N	39	N	N
94	20231213	120808	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	-50	5	-0.95	125749180	24176	56.63	5270	5280	5160	6820	3680	5250	5201.41	2.81	0	-2548	5316	5282	5236	5202	5156	5300	5220	116	1570	500	3780	10	1	23204903	1207	16.35	1.06	12	0.10	318.00	4896.00	7360	20230623	-29.35	4870	20230103	6.78	7360	-29.35	20230623	4870	6.78	20230103	7360	-29.35	20230623	4870	6.78	20230103	5.60	N	126880	500	116 억	651478	N	N	39	N	N
95	20231213	110810	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	-50	5	-0.95	107334580	20624	48.31	5270	5280	5160	6820	3680	5250	5204.35	2.81	0	-2613	5316	5282	5236	5202	5156	5300	5220	116	1570	500	3780	10	1	23204903	1207	16.35	1.06	12	0.09	318.00	4896.00	7360	20230623	-29.35	4870	20230103	6.78	7360	-29.35	20230623	4870	6.78	20230103	7360	-29.35	20230623	4870	6.78	20230103	5.60	N	126880	500	116 억	651478	N	N	39	N	N
96	20231213	100815	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5180	-70	5	-1.33	69088550	13229	30.99	5270	5280	5180	6820	3680	5250	5222.51	2.81	0	-3468	5316	5282	5236	5202	5156	5300	5220	116	1570	500	3780	10	1	23204903	1202	16.29	1.06	12	0.06	318.00	4896.00	7360	20230623	-29.62	4870	20230103	6.37	7360	-29.62	20230623	4870	6.37	20230103	7360	-29.62	20230623	4870	6.37	20230103	5.60	N	126880	500	116 억	651478	N	N	39	N	N
97	20231213	090802	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5270	20	2	0.38	19890720	3789	8.88	5270	5280	5200	6820	3680	5250	5249.60	2.81	0	-2094	5316	5282	5236	5202	5156	5300	5220	116	1570	500	3780	10	1	23204903	1223	16.57	1.08	12	0.02	318.00	4896.00	7360	20230623	-28.40	4870	20230103	8.21	7360	-28.40	20230623	4870	8.21	20230103	7360	-28.40	20230623	4870	8.21	20230103	5.60	N	126880	500	116 억	651478	N	N	39	N	N
98	20231212	160737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5250	60	2	1.16	219518060	41956	88.77	5200	5270	5190	6740	3640	5190	5232.05	2.81	0	-849	5283	5236	5213	5166	5143	5225	5155	116	1550	500	3730	10	1	23204903	1218	16.51	1.07	12	0.18	318.00	4896.00	7360	20230623	-28.67	4870	20230103	7.80	7360	-28.67	20230623	4870	7.80	20230103	7360	-28.67	20230623	4870	7.80	20230103	5.57	N	126880	500	116 억	652327	N	N	39	N	N
99	20231212	150744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5240	50	2	0.96	196957210	37648	79.65	5200	5270	5190	6740	3640	5190	5231.55	2.81	0	-2581	5283	5236	5213	5166	5143	5225	5155	116	1550	500	3730	10	1	23204903	1216	16.48	1.07	12	0.16	318.00	4896.00	7360	20230623	-28.80	4870	20230103	7.60	7360	-28.80	20230623	4870	7.60	20230103	7360	-28.80	20230623	4870	7.60	20230103	5.57	N	126880	500	116 억	652327	N	N	29	N	N
100	20231212	140704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5250	60	2	1.16	187134530	35768	75.68	5200	5270	5190	6740	3640	5190	5231.90	2.81	0	-2042	5283	5236	5213	5166	5143	5225	5155	116	1550	500	3730	10	1	23204903	1218	16.51	1.07	12	0.15	318.00	4896.00	7360	20230623	-28.67	4870	20230103	7.80	7360	-28.67	20230623	4870	7.80	20230103	7360	-28.67	20230623	4870	7.80	20230103	5.57	N	126880	500	116 억	652327	N	N	29	N	N
101	20231212	130705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5240	50	2	0.96	149320980	28549	60.40	5200	5260	5190	6740	3640	5190	5230.34	2.81	0	-1292	5283	5236	5213	5166	5143	5225	5155	116	1550	500	3730	10	1	23204903	1216	16.48	1.07	12	0.12	318.00	4896.00	7360	20230623	-28.80	4870	20230103	7.60	7360	-28.80	20230623	4870	7.60	20230103	7360	-28.80	20230623	4870	7.60	20230103	5.57	N	126880	500	116 억	652327	N	N	29	N	N
102	20231212	120658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5240	50	2	0.96	133026210	25445	53.83	5200	5250	5190	6740	3640	5190	5227.99	2.81	0	-510	5283	5236	5213	5166	5143	5225	5155	116	1550	500	3730	10	1	23204903	1216	16.48	1.07	12	0.11	318.00	4896.00	7360	20230623	-28.80	4870	20230103	7.60	7360	-28.80	20230623	4870	7.60	20230103	7360	-28.80	20230623	4870	7.60	20230103	5.57	N	126880	500	116 억	652327	N	N	29	N	N
103	20231212	110710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5240	50	2	0.96	59407130	11390	24.10	5200	5250	5190	6740	3640	5190	5215.73	2.81	0	1415	5283	5236	5213	5166	5143	5225	5155	116	1550	500	3730	10	1	23204903	1216	16.48	1.07	12	0.05	318.00	4896.00	7360	20230623	-28.80	4870	20230103	7.60	7360	-28.80	20230623	4870	7.60	20230103	7360	-28.80	20230623	4870	7.60	20230103	5.57	N	126880	500	116 억	652327	N	N	29	N	N
104	20231212	100737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5230	40	2	0.77	46653970	8951	18.94	5200	5250	5190	6740	3640	5190	5212.15	2.81	0	1508	5283	5236	5213	5166	5143	5225	5155	116	1550	500	3730	10	1	23204903	1214	16.45	1.07	12	0.04	318.00	4896.00	7360	20230623	-28.94	4870	20230103	7.39	7360	-28.94	20230623	4870	7.39	20230103	7360	-28.94	20230623	4870	7.39	20230103	5.57	N	126880	500	116 억	652327	N	N	29	N	N
105	20231212	090736	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	20	2	0.39	7049860	1353	2.86	5200	5230	5200	6740	3640	5190	5210.54	2.81	0	-176	5283	5236	5213	5166	5143	5225	5155	116	1550	500	3730	10	1	23204903	1209	16.38	1.06	12	0.01	318.00	4896.00	7360	20230623	-29.21	4870	20230103	6.98	7360	-29.21	20230623	4870	6.98	20230103	7360	-29.21	20230623	4870	6.98	20230103	5.57	N	126880	500	116 억	652327	N	N	29	N	N
106	20231211	160739	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5190	0	3	0.00	245892890	47149	127.59	5230	5260	5190	6740	3640	5190	5215.23	2.78	-5351	2283	5270	5230	5180	5140	5090	5250	5160	116	1550	500	3730	10	1	23204903	1204	16.32	1.06	12	0.20	318.00	4896.00	7360	20230623	-29.48	4870	20230103	6.57	7360	-29.48	20230623	4870	6.57	20230103	7360	-29.48	20230623	4870	6.57	20230103	5.52	N	126880	500	116 억	644712	N	N	29	N	N
107	20231211	150737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	20	2	0.39	234811100	45016	121.82	5230	5260	5190	6740	3640	5190	5216.17	2.78	-5351	2639	5270	5230	5180	5140	5090	5250	5160	116	1550	500	3730	10	1	23204903	1209	16.38	1.06	12	0.19	318.00	4896.00	7360	20230623	-29.21	4870	20230103	6.98	7360	-29.21	20230623	4870	6.98	20230103	7360	-29.21	20230623	4870	6.98	20230103	5.52	N	126880	500	116 억	644712	N	N	32	N	N
108	20231211	140736	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	20	2	0.39	219320620	42042	113.77	5230	5260	5190	6740	3640	5190	5216.70	2.78	-5351	3662	5270	5230	5180	5140	5090	5250	5160	116	1550	500	3730	10	1	23204903	1209	16.38	1.06	12	0.18	318.00	4896.00	7360	20230623	-29.21	4870	20230103	6.98	7360	-29.21	20230623	4870	6.98	20230103	7360	-29.21	20230623	4870	6.98	20230103	5.52	N	126880	500	116 억	644712	N	N	32	N	N
109	20231211	130737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	20	2	0.39	187887910	36003	97.43	5230	5260	5190	6740	3640	5190	5218.67	2.78	-5351	3028	5270	5230	5180	5140	5090	5250	5160	116	1550	500	3730	10	1	23204903	1209	16.38	1.06	12	0.16	318.00	4896.00	7360	20230623	-29.21	4870	20230103	6.98	7360	-29.21	20230623	4870	6.98	20230103	7360	-29.21	20230623	4870	6.98	20230103	5.52	N	126880	500	116 억	644712	N	N	32	N	N
110	20231211	120737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	10	2	0.19	168098610	32200	87.14	5230	5260	5190	6740	3640	5190	5220.45	2.78	-5351	3429	5270	5230	5180	5140	5090	5250	5160	116	1550	500	3730	10	1	23204903	1207	16.35	1.06	12	0.14	318.00	4896.00	7360	20230623	-29.35	4870	20230103	6.78	7360	-29.35	20230623	4870	6.78	20230103	7360	-29.35	20230623	4870	6.78	20230103	5.52	N	126880	500	116 억	644712	N	N	32	N	N
111	20231211	110734	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5240	50	2	0.96	128230620	24546	66.42	5230	5260	5190	6740	3640	5190	5224.09	2.78	-5351	3112	5270	5230	5180	5140	5090	5250	5160	116	1550	500	3730	10	1	23204903	1216	16.48	1.07	12	0.11	318.00	4896.00	7360	20230623	-28.80	4870	20230103	7.60	7360	-28.80	20230623	4870	7.60	20230103	7360	-28.80	20230623	4870	7.60	20230103	5.52	N	126880	500	116 억	644712	N	N	32	N	N
112	20231211	100732	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5220	30	2	0.58	52647100	10103	27.34	5230	5230	5190	6740	3640	5190	5211.04	2.78	-5351	2771	5270	5230	5180	5140	5090	5250	5160	116	1550	500	3730	10	1	23204903	1211	16.42	1.07	12	0.04	318.00	4896.00	7360	20230623	-29.08	4870	20230103	7.19	7360	-29.08	20230623	4870	7.19	20230103	7360	-29.08	20230623	4870	7.19	20230103	5.52	N	126880	500	116 억	644712	N	N	32	N	N
113	20231211	090733	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5220	30	2	0.58	3647790	699	1.89	5230	5230	5200	6740	3640	5190	5218.58	2.78	-5351	-17	5270	5230	5180	5140	5090	5250	5160	116	1550	500	3730	10	1	23204903	1211	16.42	1.07	12	0.00	318.00	4896.00	7360	20230623	-29.08	4870	20230103	7.19	7360	-29.08	20230623	4870	7.19	20230103	7360	-29.08	20230623	4870	7.19	20230103	5.52	N	126880	500	116 억	644712	N	N	32	N	N
114	20231208	160725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5190	60	2	1.17	190770150	36830	73.39	5130	5220	5130	6660	3600	5130	5179.74	2.78	0	5351	5223	5176	5143	5096	5063	5160	5080	116	1530	500	3690	10	1	23204903	1204	16.32	1.06	12	0.16	318.00	4896.00	7360	20230623	-29.48	4870	20230103	6.57	7360	-29.48	20230623	4870	6.57	20230103	7360	-29.48	20230623	4870	6.57	20230103	5.54	N	126880	500	116 억	644712	N	N	32	N	N
115	20231208	150728	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	70	2	1.36	179477720	34656	69.06	5130	5220	5130	6660	3600	5130	5178.84	2.78	0	5087	5223	5176	5143	5096	5063	5160	5080	116	1530	500	3690	10	1	23204903	1207	16.35	1.06	12	0.15	318.00	4896.00	7360	20230623	-29.35	4870	20230103	6.78	7360	-29.35	20230623	4870	6.78	20230103	7360	-29.35	20230623	4870	6.78	20230103	5.54	N	126880	500	116 억	644712	N	N	27	N	N
116	20231208	140727	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	80	2	1.56	171918420	33199	66.16	5130	5220	5130	6660	3600	5130	5178.42	2.78	0	5109	5223	5176	5143	5096	5063	5160	5080	116	1530	500	3690	10	1	23204903	1209	16.38	1.06	12	0.14	318.00	4896.00	7360	20230623	-29.21	4870	20230103	6.98	7360	-29.21	20230623	4870	6.98	20230103	7360	-29.21	20230623	4870	6.98	20230103	5.54	N	126880	500	116 억	644712	N	N	27	N	N
117	20231208	130726	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5190	60	2	1.17	155183550	29977	59.74	5130	5220	5130	6660	3600	5130	5176.75	2.78	0	5021	5223	5176	5143	5096	5063	5160	5080	116	1530	500	3690	10	1	23204903	1204	16.32	1.06	12	0.13	318.00	4896.00	7360	20230623	-29.48	4870	20230103	6.57	7360	-29.48	20230623	4870	6.57	20230103	7360	-29.48	20230623	4870	6.57	20230103	5.54	N	126880	500	116 억	644712	N	N	27	N	N
118	20231208	120724	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5190	60	2	1.17	144951210	28002	55.80	5130	5220	5130	6660	3600	5130	5176.46	2.78	0	5021	5223	5176	5143	5096	5063	5160	5080	116	1530	500	3690	10	1	23204903	1204	16.32	1.06	12	0.12	318.00	4896.00	7360	20230623	-29.48	4870	20230103	6.57	7360	-29.48	20230623	4870	6.57	20230103	7360	-29.48	20230623	4870	6.57	20230103	5.54	N	126880	500	116 억	644712	N	N	27	N	N
119	20231208	110721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	80	2	1.56	127780490	24699	49.22	5130	5220	5130	6660	3600	5130	5173.51	2.78	0	4727	5223	5176	5143	5096	5063	5160	5080	116	1530	500	3690	10	1	23204903	1209	16.38	1.06	12	0.11	318.00	4896.00	7360	20230623	-29.21	4870	20230103	6.98	7360	-29.21	20230623	4870	6.98	20230103	7360	-29.21	20230623	4870	6.98	20230103	5.54	N	126880	500	116 억	644712	N	N	27	N	N
120	20231208	100730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	80	2	1.56	96511810	18685	37.23	5130	5210	5130	6660	3600	5130	5165.20	2.78	0	5593	5223	5176	5143	5096	5063	5160	5080	116	1530	500	3690	10	1	23204903	1209	16.38	1.06	12	0.08	318.00	4896.00	7360	20230623	-29.21	4870	20230103	6.98	7360	-29.21	20230623	4870	6.98	20230103	7360	-29.21	20230623	4870	6.98	20230103	5.54	N	126880	500	116 억	644712	N	N	27	N	N
121	20231208	090720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5180	50	2	0.97	30776930	5989	11.93	5130	5180	5130	6660	3600	5130	5138.91	2.78	0	2628	5223	5176	5143	5096	5063	5160	5080	116	1530	500	3690	10	1	23204903	1202	16.29	1.06	12	0.03	318.00	4896.00	7360	20230623	-29.62	4870	20230103	6.37	7360	-29.62	20230623	4870	6.37	20230103	7360	-29.62	20230623	4870	6.37	20230103	5.54	N	126880	500	116 억	644712	N	N	27	N	N
122	20231207	160723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5130	-60	5	-1.16	257659280	50182	55.08	5190	5190	5110	6740	3640	5190	5134.50	2.83	0	-12054	5250	5220	5160	5130	5070	5235	5145	116	1550	500	3730	10	1	23204903	1190	16.13	1.05	12	0.22	318.00	4896.00	7360	20230623	-30.30	4870	20230103	5.34	7360	-30.30	20230623	4870	5.34	20230103	7360	-30.30	20230623	4870	5.34	20230103	5.53	N	126880	500	116 억	656768	N	N	27	N	N
123	20231207	150724	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5130	-60	5	-1.16	240250650	46794	51.36	5190	5190	5110	6740	3640	5190	5134.22	2.83	0	-11315	5250	5220	5160	5130	5070	5235	5145	116	1550	500	3730	10	1	23204903	1190	16.13	1.05	12	0.20	318.00	4896.00	7360	20230623	-30.30	4870	20230103	5.34	7360	-30.30	20230623	4870	5.34	20230103	7360	-30.30	20230623	4870	5.34	20230103	5.53	N	126880	500	116 억	656768	N	N	34	N	N
124	20231207	140720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5140	-50	5	-0.96	181190060	35299	38.74	5190	5190	5110	6740	3640	5190	5133.01	2.83	0	-7945	5250	5220	5160	5130	5070	5235	5145	116	1550	500	3730	10	1	23204903	1193	16.16	1.05	12	0.15	318.00	4896.00	7360	20230623	-30.16	4870	20230103	5.54	7360	-30.16	20230623	4870	5.54	20230103	7360	-30.16	20230623	4870	5.54	20230103	5.53	N	126880	500	116 억	656768	N	N	34	N	N
125	20231207	130720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5140	-50	5	-0.96	176348280	34357	37.71	5190	5190	5110	6740	3640	5190	5132.82	2.83	0	-7508	5250	5220	5160	5130	5070	5235	5145	116	1550	500	3730	10	1	23204903	1193	16.16	1.05	12	0.15	318.00	4896.00	7360	20230623	-30.16	4870	20230103	5.54	7360	-30.16	20230623	4870	5.54	20230103	7360	-30.16	20230623	4870	5.54	20230103	5.53	N	126880	500	116 억	656768	N	N	34	N	N
126	20231207	120722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5140	-50	5	-0.96	159444890	31068	34.10	5190	5190	5110	6740	3640	5190	5132.13	2.83	0	-6744	5250	5220	5160	5130	5070	5235	5145	116	1550	500	3730	10	1	23204903	1193	16.16	1.05	12	0.13	318.00	4896.00	7360	20230623	-30.16	4870	20230103	5.54	7360	-30.16	20230623	4870	5.54	20230103	7360	-30.16	20230623	4870	5.54	20230103	5.53	N	126880	500	116 억	656768	N	N	34	N	N
127	20231207	110717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5130	-60	5	-1.16	135939900	26482	29.07	5190	5190	5110	6740	3640	5190	5133.29	2.83	0	-5647	5250	5220	5160	5130	5070	5235	5145	116	1550	500	3730	10	1	23204903	1190	16.13	1.05	12	0.11	318.00	4896.00	7360	20230623	-30.30	4870	20230103	5.34	7360	-30.30	20230623	4870	5.34	20230103	7360	-30.30	20230623	4870	5.34	20230103	5.53	N	126880	500	116 억	656768	N	N	34	N	N
128	20231207	100716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5160	-30	5	-0.58	52728400	10263	11.26	5190	5190	5120	6740	3640	5190	5137.72	2.83	0	-2164	5250	5220	5160	5130	5070	5235	5145	116	1550	500	3730	10	1	23204903	1197	16.23	1.05	12	0.04	318.00	4896.00	7360	20230623	-29.89	4870	20230103	5.95	7360	-29.89	20230623	4870	5.95	20230103	7360	-29.89	20230623	4870	5.95	20230103	5.53	N	126880	500	116 억	656768	N	N	34	N	N
129	20231207	090723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5130	-60	5	-1.16	3155170	613	0.67	5190	5190	5130	6740	3640	5190	5147.10	2.83	0	376	5250	5220	5160	5130	5070	5235	5145	116	1550	500	3730	10	1	23204903	1190	16.13	1.05	12	0.00	318.00	4896.00	7360	20230623	-30.30	4870	20230103	5.34	7360	-30.30	20230623	4870	5.34	20230103	7360	-30.30	20230623	4870	5.34	20230103	5.53	N	126880	500	116 억	656768	N	N	34	N	N
130	20231206	160712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5190	50	2	0.97	464179960	90396	99.32	5100	5190	5100	6680	3600	5140	5134.71	2.82	0	2531	5313	5226	5153	5066	4993	5190	5030	116	1540	500	3700	10	1	23204903	1204	16.32	1.06	12	0.39	318.00	4896.00	7360	20230623	-29.48	4870	20230103	6.57	7360	-29.48	20230623	4870	6.57	20230103	7360	-29.48	20230623	4870	6.57	20230103	5.46	N	126880	500	116 억	654237	N	N	34	N	N
131	20231206	150723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5180	40	2	0.78	437432590	85229	93.64	5100	5190	5100	6680	3600	5140	5132.44	2.82	0	2635	5313	5226	5153	5066	4993	5190	5030	116	1540	500	3700	10	1	23204903	1202	16.29	1.06	12	0.37	318.00	4896.00	7360	20230623	-29.62	4870	20230103	6.37	7360	-29.62	20230623	4870	6.37	20230103	7360	-29.62	20230623	4870	6.37	20230103	5.46	N	126880	500	116 억	654237	N	N	30	N	N
132	20231206	140721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5130	-10	5	-0.19	312529620	60910	66.92	5100	5170	5100	6680	3600	5140	5131.01	2.82	0	2379	5313	5226	5153	5066	4993	5190	5030	116	1540	500	3700	10	1	23204903	1190	16.13	1.05	12	0.26	318.00	4896.00	7360	20230623	-30.30	4870	20230103	5.34	7360	-30.30	20230623	4870	5.34	20230103	7360	-30.30	20230623	4870	5.34	20230103	5.46	N	126880	500	116 억	654237	N	N	30	N	N
133	20231206	130713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5130	-10	5	-0.19	251320540	48975	53.81	5100	5170	5100	6680	3600	5140	5131.61	2.82	0	-1143	5313	5226	5153	5066	4993	5190	5030	116	1540	500	3700	10	1	23204903	1190	16.13	1.05	12	0.21	318.00	4896.00	7360	20230623	-30.30	4870	20230103	5.34	7360	-30.30	20230623	4870	5.34	20230103	7360	-30.30	20230623	4870	5.34	20230103	5.46	N	126880	500	116 억	654237	N	N	30	N	N
134	20231206	120710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5140	0	3	0.00	199987780	38946	42.79	5100	5170	5100	6680	3600	5140	5135.00	2.82	0	-44	5313	5226	5153	5066	4993	5190	5030	116	1540	500	3700	10	1	23204903	1193	16.16	1.05	12	0.17	318.00	4896.00	7360	20230623	-30.16	4870	20230103	5.54	7360	-30.16	20230623	4870	5.54	20230103	7360	-30.16	20230623	4870	5.54	20230103	5.46	N	126880	500	116 억	654237	N	N	30	N	N
135	20231206	110723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5150	10	2	0.19	125507380	24455	26.87	5100	5170	5100	6680	3600	5140	5132.18	2.82	0	-308	5313	5226	5153	5066	4993	5190	5030	116	1540	500	3700	10	1	23204903	1195	16.19	1.05	12	0.11	318.00	4896.00	7360	20230623	-30.03	4870	20230103	5.75	7360	-30.03	20230623	4870	5.75	20230103	7360	-30.03	20230623	4870	5.75	20230103	5.46	N	126880	500	116 억	654237	N	N	30	N	N
136	20231206	100714	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5130	-10	5	-0.19	103100830	20088	22.07	5100	5170	5100	6680	3600	5140	5132.46	2.82	0	-36	5313	5226	5153	5066	4993	5190	5030	116	1540	500	3700	10	1	23204903	1190	16.13	1.05	12	0.09	318.00	4896.00	7360	20230623	-30.30	4870	20230103	5.34	7360	-30.30	20230623	4870	5.34	20230103	7360	-30.30	20230623	4870	5.34	20230103	5.46	N	126880	500	116 억	654237	N	N	30	N	N
137	20231206	090717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5130	-10	5	-0.19	32476020	6330	6.95	5100	5140	5100	6680	3600	5140	5130.49	2.82	0	3630	5313	5226	5153	5066	4993	5190	5030	116	1540	500	3700	10	1	23204903	1190	16.13	1.05	12	0.03	318.00	4896.00	7360	20230623	-30.30	4870	20230103	5.34	7360	-30.30	20230623	4870	5.34	20230103	7360	-30.30	20230623	4870	5.34	20230103	5.46	N	126880	500	116 억	654237	N	N	30	N	N
138	20231205	160720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5140	-60	5	-1.15	461625880	89918	89.79	5160	5240	5080	6760	3640	5200	5133.84	2.94	0	-27016	5440	5320	5230	5110	5020	5275	5065	116	1560	500	3740	10	1	23204903	1193	16.16	1.05	12	0.39	318.00	4896.00	7360	20230623	-30.16	4870	20230103	5.54	7360	-30.16	20230623	4870	5.54	20230103	7360	-30.16	20230623	4870	5.54	20230103	5.44	N	126880	500	116 억	681253	N	N	30	N	N
139	20231205	150715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5120	-80	5	-1.54	428468060	83440	83.32	5160	5240	5090	6760	3640	5200	5135.04	2.94	0	-24432	5440	5320	5230	5110	5020	5275	5065	116	1560	500	3740	10	1	23204903	1188	16.10	1.05	12	0.36	318.00	4896.00	7360	20230623	-30.43	4870	20230103	5.13	7360	-30.43	20230623	4870	5.13	20230103	7360	-30.43	20230623	4870	5.13	20230103	5.44	N	126880	500	116 억	681253	N	N	21	N	N
140	20231205	140717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5120	-80	5	-1.54	323032270	62773	62.68	5160	5240	5120	6760	3640	5200	5146.04	2.94	0	-13283	5440	5320	5230	5110	5020	5275	5065	116	1560	500	3740	10	1	23204903	1188	16.10	1.05	12	0.27	318.00	4896.00	7360	20230623	-30.43	4870	20230103	5.13	7360	-30.43	20230623	4870	5.13	20230103	7360	-30.43	20230623	4870	5.13	20230103	5.44	N	126880	500	116 억	681253	N	N	21	N	N
141	20231205	130714	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5130	-70	5	-1.35	248288790	48196	48.13	5160	5240	5120	6760	3640	5200	5151.65	2.94	0	-8228	5440	5320	5230	5110	5020	5275	5065	116	1560	500	3740	10	1	23204903	1190	16.13	1.05	12	0.21	318.00	4896.00	7360	20230623	-30.30	4870	20230103	5.34	7360	-30.30	20230623	4870	5.34	20230103	7360	-30.30	20230623	4870	5.34	20230103	5.44	N	126880	500	116 억	681253	N	N	21	N	N
142	20231205	120710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5130	-70	5	-1.35	200796450	38939	38.88	5160	5240	5120	6760	3640	5200	5156.69	2.94	0	-5055	5440	5320	5230	5110	5020	5275	5065	116	1560	500	3740	10	1	23204903	1190	16.13	1.05	12	0.17	318.00	4896.00	7360	20230623	-30.30	4870	20230103	5.34	7360	-30.30	20230623	4870	5.34	20230103	7360	-30.30	20230623	4870	5.34	20230103	5.44	N	126880	500	116 억	681253	N	N	21	N	N
143	20231205	110710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5160	-40	5	-0.77	101951410	19713	19.68	5160	5240	5120	6760	3640	5200	5171.79	2.94	0	-4123	5440	5320	5230	5110	5020	5275	5065	116	1560	500	3740	10	1	23204903	1197	16.23	1.05	12	0.08	318.00	4896.00	7360	20230623	-29.89	4870	20230103	5.95	7360	-29.89	20230623	4870	5.95	20230103	7360	-29.89	20230623	4870	5.95	20230103	5.44	N	126880	500	116 억	681253	N	N	21	N	N
144	20231205	100715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	0	3	0.00	72213000	13964	13.94	5160	5240	5120	6760	3640	5200	5171.37	2.94	0	-4102	5440	5320	5230	5110	5020	5275	5065	116	1560	500	3740	10	1	23204903	1207	16.35	1.06	12	0.06	318.00	4896.00	7360	20230623	-29.35	4870	20230103	6.78	7360	-29.35	20230623	4870	6.78	20230103	7360	-29.35	20230623	4870	6.78	20230103	5.44	N	126880	500	116 억	681253	N	N	21	N	N
145	20231205	090710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5160	-40	5	-0.77	3770850	731	0.73	5160	5190	5150	6760	3640	5200	5158.48	2.94	0	-188	5440	5320	5230	5110	5020	5275	5065	116	1560	500	3740	10	1	23204903	1197	16.23	1.05	12	0.00	318.00	4896.00	7360	20230623	-29.89	4870	20230103	5.95	7360	-29.89	20230623	4870	5.95	20230103	7360	-29.89	20230623	4870	5.95	20230103	5.44	N	126880	500	116 억	681253	N	N	21	N	N
146	20231204	160707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	-100	5	-1.89	516101820	99280	205.17	5350	5350	5140	6890	3710	5300	5198.45	2.99	0	-12206	5393	5346	5293	5246	5193	5320	5220	116	1590	500	3810	10	1	23204903	1207	16.35	1.06	12	0.43	318.00	4896.00	7360	20230623	-29.35	4870	20230103	6.78	7360	-29.35	20230623	4870	6.78	20230103	7360	-29.35	20230623	4870	6.78	20230103	5.44	N	126880	500	116 억	693207	N	N	21	N	N
147	20231204	150711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5170	-130	5	-2.45	479022460	92139	190.42	5350	5350	5140	6890	3710	5300	5198.91	2.99	0	-11339	5393	5346	5293	5246	5193	5320	5220	116	1590	500	3810	10	1	23204903	1200	16.26	1.06	12	0.40	318.00	4896.00	7360	20230623	-29.76	4870	20230103	6.16	7360	-29.76	20230623	4870	6.16	20230103	7360	-29.76	20230623	4870	6.16	20230103	5.44	N	126880	500	116 억	693207	N	N	0	N	N
148	20231204	140705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	-90	5	-1.70	447127650	85986	177.70	5350	5350	5140	6890	3710	5300	5200.01	2.99	0	-10280	5393	5346	5293	5246	5193	5320	5220	116	1590	500	3810	10	1	23204903	1209	16.38	1.06	12	0.37	318.00	4896.00	7360	20230623	-29.21	4870	20230103	6.98	7360	-29.21	20230623	4870	6.98	20230103	7360	-29.21	20230623	4870	6.98	20230103	5.44	N	126880	500	116 억	693207	N	N	0	N	N
149	20231204	130705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5220	-80	5	-1.51	403987600	77679	160.53	5350	5350	5140	6890	3710	5300	5200.73	2.99	0	-10107	5393	5346	5293	5246	5193	5320	5220	116	1590	500	3810	10	1	23204903	1211	16.42	1.07	12	0.33	318.00	4896.00	7360	20230623	-29.08	4870	20230103	7.19	7360	-29.08	20230623	4870	7.19	20230103	7360	-29.08	20230623	4870	7.19	20230103	5.44	N	126880	500	116 억	693207	N	N	0	N	N
150	20231204	120705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	-100	5	-1.89	387073750	74433	153.83	5350	5350	5140	6890	3710	5300	5200.30	2.99	0	-8620	5393	5346	5293	5246	5193	5320	5220	116	1590	500	3810	10	1	23204903	1207	16.35	1.06	12	0.32	318.00	4896.00	7360	20230623	-29.35	4870	20230103	6.78	7360	-29.35	20230623	4870	6.78	20230103	7360	-29.35	20230623	4870	6.78	20230103	5.44	N	126880	500	116 억	693207	N	N	0	N	N
151	20231204	110708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5190	-110	5	-2.08	353756980	68005	140.54	5350	5350	5140	6890	3710	5300	5201.93	2.99	0	-6857	5393	5346	5293	5246	5193	5320	5220	116	1590	500	3810	10	1	23204903	1204	16.32	1.06	12	0.29	318.00	4896.00	7360	20230623	-29.48	4870	20230103	6.57	7360	-29.48	20230623	4870	6.57	20230103	7360	-29.48	20230623	4870	6.57	20230103	5.44	N	126880	500	116 억	693207	N	N	0	N	N
152	20231204	100707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	-100	5	-1.89	233053100	44651	92.28	5350	5350	5170	6890	3710	5300	5219.44	2.99	0	-6607	5393	5346	5293	5246	5193	5320	5220	116	1590	500	3810	10	1	23204903	1207	16.35	1.06	12	0.19	318.00	4896.00	7360	20230623	-29.35	4870	20230103	6.78	7360	-29.35	20230623	4870	6.78	20230103	7360	-29.35	20230623	4870	6.78	20230103	5.44	N	126880	500	116 억	693207	N	N	0	N	N
153	20231204	090706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	-20	5	-0.38	57292360	10904	22.53	5350	5350	5230	6890	3710	5300	5254.25	2.99	0	-8556	5393	5346	5293	5246	5193	5320	5220	116	1590	500	3810	10	1	23204903	1225	16.60	1.08	12	0.05	318.00	4896.00	7360	20230623	-28.26	4870	20230103	8.42	7360	-28.26	20230623	4870	8.42	20230103	7360	-28.26	20230623	4870	8.42	20230103	5.44	N	126880	500	116 억	693207	N	N	0	N	N
154	20231201	160706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	-10	5	-0.19	254456660	48198	44.56	5330	5340	5240	6900	3720	5310	5279.31	3.00	0	-2595	5516	5412	5306	5202	5096	5465	5255	116	1590	500	3820	10	1	23204903	1230	16.67	1.08	12	0.21	318.00	4896.00	7360	20230623	-27.99	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7360	-27.99	20230623	4870	8.83	20230103	5.48	N	126880	500	116 억	695799	N	N	0	N	N
155	20231201	150704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	-30	5	-0.56	221651610	41980	38.81	5330	5340	5250	6900	3720	5310	5279.93	3.00	0	-402	5516	5412	5306	5202	5096	5465	5255	116	1590	500	3820	10	1	23204903	1225	16.60	1.08	12	0.18	318.00	4896.00	7360	20230623	-28.26	4870	20230103	8.42	7360	-28.26	20230623	4870	8.42	20230103	7360	-28.26	20230623	4870	8.42	20230103	5.48	N	126880	500	116 억	695799	N	N	0	N	N
156	20231201	140705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5260	-50	5	-0.94	177118850	33518	30.99	5330	5340	5250	6900	3720	5310	5284.29	3.00	0	1372	5516	5412	5306	5202	5096	5465	5255	116	1590	500	3820	10	1	23204903	1221	16.54	1.07	12	0.14	318.00	4896.00	7360	20230623	-28.53	4870	20230103	8.01	7360	-28.53	20230623	4870	8.01	20230103	7360	-28.53	20230623	4870	8.01	20230103	5.48	N	126880	500	116 억	695799	N	N	0	N	N
157	20231201	130707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5260	-50	5	-0.94	164046380	31034	28.69	5330	5340	5250	6900	3720	5310	5286.02	3.00	0	1720	5516	5412	5306	5202	5096	5465	5255	116	1590	500	3820	10	1	23204903	1221	16.54	1.07	12	0.13	318.00	4896.00	7360	20230623	-28.53	4870	20230103	8.01	7360	-28.53	20230623	4870	8.01	20230103	7360	-28.53	20230623	4870	8.01	20230103	5.48	N	126880	500	116 억	695799	N	N	0	N	N
158	20231201	120711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	-10	5	-0.19	135788520	25682	23.74	5330	5340	5250	6900	3720	5310	5287.30	3.00	0	3548	5516	5412	5306	5202	5096	5465	5255	116	1590	500	3820	10	1	23204903	1230	16.67	1.08	12	0.11	318.00	4896.00	7360	20230623	-27.99	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7360	-27.99	20230623	4870	8.83	20230103	5.48	N	126880	500	116 억	695799	N	N	0	N	N
159	20231201	110707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	-10	5	-0.19	124234190	23502	21.73	5330	5340	5250	6900	3720	5310	5286.11	3.00	0	4108	5516	5412	5306	5202	5096	5465	5255	116	1590	500	3820	10	1	23204903	1230	16.67	1.08	12	0.10	318.00	4896.00	7360	20230623	-27.99	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7360	-27.99	20230623	4870	8.83	20230103	5.48	N	126880	500	116 억	695799	N	N	0	N	N
160	20231201	100712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	10	2	0.19	105857530	20031	18.52	5330	5340	5250	6900	3720	5310	5284.69	3.00	0	5174	5516	5412	5306	5202	5096	5465	5255	116	1590	500	3820	10	1	23204903	1235	16.73	1.09	12	0.09	318.00	4896.00	7360	20230623	-27.72	4870	20230103	9.24	7360	-27.72	20230623	4870	9.24	20230103	7360	-27.72	20230623	4870	9.24	20230103	5.48	N	126880	500	116 억	695799	N	N	0	N	N
161	20231201	090704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	-10	5	-0.19	14834930	2796	2.58	5330	5340	5290	6900	3720	5310	5305.77	3.00	0	-38	5516	5412	5306	5202	5096	5465	5255	116	1590	500	3820	10	1	23204903	1230	16.67	1.08	12	0.01	318.00	4896.00	7360	20230623	-27.99	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7360	-27.99	20230623	4870	8.83	20230103	5.48	N	126880	500	116 억	695799	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History