KissMeData/019770/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	investmentCareful	shortOverheated
2	20231229	160351	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4400	45	2	1.03	251839760	57406	203.22	4380	4425	4355	5660	3050	4355	4387.30	1.02	34135	17494	4428	4391	4358	4321	4288	4410	4340	58	1305	500	3220	5	1	11650000	513	18.33	0.67	12	0.49	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	5630	-21.85	20230117	3425	28.47	20231019	5630	-21.85	20230117	3425	28.47	20231019	1.97	N	019770	500	58 억	118840	N	N	N	N
3	20231229	150348	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4400	45	2	1.03	251839760	57406	203.22	4380	4425	4355	5660	3050	4355	4387.30	1.02	34135	17494	4428	4391	4358	4321	4288	4410	4340	58	1305	500	3220	5	1	11650000	513	18.33	0.67	12	0.49	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	5630	-21.85	20230117	3425	28.47	20231019	5630	-21.85	20230117	3425	28.47	20231019	1.97	N	019770	500	58 억	118840	N	N	N	N
4	20231229	140348	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4400	45	2	1.03	251839760	57406	203.22	4380	4425	4355	5660	3050	4355	4387.30	1.02	34135	17494	4428	4391	4358	4321	4288	4410	4340	58	1305	500	3220	5	1	11650000	513	18.33	0.67	12	0.49	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	5630	-21.85	20230117	3425	28.47	20231019	5630	-21.85	20230117	3425	28.47	20231019	1.97	N	019770	500	58 억	118840	N	N	N	N
5	20231229	130348	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4400	45	2	1.03	251839760	57406	203.22	4380	4425	4355	5660	3050	4355	4387.30	1.02	34135	17494	4428	4391	4358	4321	4288	4410	4340	58	1305	500	3220	5	1	11650000	513	18.33	0.67	12	0.49	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	5630	-21.85	20230117	3425	28.47	20231019	5630	-21.85	20230117	3425	28.47	20231019	1.97	N	019770	500	58 억	118840	N	N	N	N
6	20231229	120348	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4400	45	2	1.03	251839760	57406	203.22	4380	4425	4355	5660	3050	4355	4387.30	1.02	34135	17494	4428	4391	4358	4321	4288	4410	4340	58	1305	500	3220	5	1	11650000	513	18.33	0.67	12	0.49	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	5630	-21.85	20230117	3425	28.47	20231019	5630	-21.85	20230117	3425	28.47	20231019	1.97	N	019770	500	58 억	118840	N	N	N	N
7	20231229	110337	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4400	45	2	1.03	251839760	57406	203.22	4380	4425	4355	5660	3050	4355	4387.30	1.02	34135	17494	4428	4391	4358	4321	4288	4410	4340	58	1305	500	3220	5	1	11650000	513	18.33	0.67	12	0.49	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	5630	-21.85	20230117	3425	28.47	20231019	5630	-21.85	20230117	3425	28.47	20231019	1.97	N	019770	500	58 억	118840	N	N	N	N
8	20231229	100338	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4400	45	2	1.03	251839760	57406	203.22	4380	4425	4355	5660	3050	4355	4387.30	1.02	34135	17494	4428	4391	4358	4321	4288	4410	4340	58	1305	500	3220	5	1	11650000	513	18.33	0.67	12	0.49	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	5630	-21.85	20230117	3425	28.47	20231019	5630	-21.85	20230117	3425	28.47	20231019	1.97	N	019770	500	58 억	118840	N	N	N	N
9	20231229	090338	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4400	45	2	1.03	251839760	57406	203.22	4380	4425	4355	5660	3050	4355	4387.30	1.02	34135	17494	4428	4391	4358	4321	4288	4410	4340	58	1305	500	3220	5	1	11650000	513	18.33	0.67	12	0.49	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	5630	-21.85	20230117	3425	28.47	20231019	5630	-21.85	20230117	3425	28.47	20231019	1.97	N	019770	500	58 억	118840	N	N	N	N
10	20231228	160335	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4400	45	2	1.03	251615405	57355	203.04	4380	4425	4355	5660	3050	4355	4387.30	0.73	0	17494	4428	4391	4358	4321	4288	4410	4340	58	1305	500	3220	5	1	11650000	513	18.33	0.67	12	0.49	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	5630	-21.85	20230117	3425	28.47	20231019	5630	-21.85	20230117	3425	28.47	20231019	1.97	N	019770	500	58 억	84705	N	N	N	N
11	20231228	150339	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4385	30	2	0.69	240225355	54764	193.87	4380	4425	4355	5660	3050	4355	4386.89	0.73	0	17905	4428	4391	4358	4321	4288	4410	4340	58	1305	500	3220	5	1	11650000	511	18.27	0.67	12	0.47	240.00	6522.00	5630	20230117	-22.11	3425	20231019	28.03	5630	-22.11	20230117	3425	28.03	20231019	5630	-22.11	20230117	3425	28.03	20231019	1.97	N	019770	500	58 억	84705	N	N	N	N
12	20231228	140335	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4375	20	2	0.46	211597025	48210	170.67	4380	4425	4360	5660	3050	4355	4389.48	0.73	0	16636	4428	4391	4358	4321	4288	4410	4340	58	1305	500	3220	5	1	11650000	510	18.23	0.67	12	0.41	240.00	6522.00	5630	20230117	-22.29	3425	20231019	27.74	5630	-22.29	20230117	3425	27.74	20231019	5630	-22.29	20230117	3425	27.74	20231019	1.97	N	019770	500	58 억	84705	N	N	N	N
13	20231228	130336	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4375	20	2	0.46	170431325	38817	137.42	4380	4425	4360	5660	3050	4355	4391.17	0.73	0	16497	4428	4391	4358	4321	4288	4410	4340	58	1305	500	3220	5	1	11650000	510	18.23	0.67	12	0.33	240.00	6522.00	5630	20230117	-22.29	3425	20231019	27.74	5630	-22.29	20230117	3425	27.74	20231019	5630	-22.29	20230117	3425	27.74	20231019	1.97	N	019770	500	58 억	84705	N	N	N	N
14	20231228	120336	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4410	55	2	1.26	156039040	35537	125.80	4380	4425	4360	5660	3050	4355	4391.47	0.73	0	16265	4428	4391	4358	4321	4288	4410	4340	58	1305	500	3220	5	1	11650000	514	18.38	0.68	12	0.31	240.00	6522.00	5630	20230117	-21.67	3425	20231019	28.76	5630	-21.67	20230117	3425	28.76	20231019	5630	-21.67	20230117	3425	28.76	20231019	1.97	N	019770	500	58 억	84705	N	N	N	N
15	20231228	110336	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4390	35	2	0.80	85191560	19381	68.61	4380	4425	4360	5660	3050	4355	4396.85	0.73	0	5798	4428	4391	4358	4321	4288	4410	4340	58	1305	500	3220	5	1	11650000	511	18.29	0.67	12	0.17	240.00	6522.00	5630	20230117	-22.02	3425	20231019	28.18	5630	-22.02	20230117	3425	28.18	20231019	5630	-22.02	20230117	3425	28.18	20231019	1.97	N	019770	500	58 억	84705	N	N	N	N
16	20231228	100334	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4410	55	2	1.26	53867645	12267	43.43	4380	4425	4360	5660	3050	4355	4393.03	0.73	0	5386	4428	4391	4358	4321	4288	4410	4340	58	1305	500	3220	5	1	11650000	514	18.38	0.68	12	0.11	240.00	6522.00	5630	20230117	-21.67	3425	20231019	28.76	5630	-21.67	20230117	3425	28.76	20231019	5630	-21.67	20230117	3425	28.76	20231019	1.97	N	019770	500	58 억	84705	N	N	N	N
17	20231228	090334	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4375	20	2	0.46	10648675	2435	8.62	4380	4385	4375	5660	3050	4355	4378.73	0.73	0	-687	4428	4391	4358	4321	4288	4410	4340	58	1305	500	3220	5	1	11650000	510	18.23	0.67	12	0.02	240.00	6522.00	5630	20230117	-22.29	3425	20231019	27.74	5630	-22.29	20230117	3425	27.74	20231019	5630	-22.29	20230117	3425	27.74	20231019	1.97	N	019770	500	58 억	84705	N	N	N	N
18	20231227	160334	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4355	5	2	0.11	121781775	27887	57.68	4350	4395	4325	5650	3045	4350	4367.42	0.74	0	-1589	4436	4392	4356	4312	4276	4375	4295	58	1300	500	3210	5	1	11650000	507	18.15	0.67	12	0.24	240.00	6522.00	5630	20230117	-22.65	3425	20231019	27.15	5630	-22.65	20230117	3425	27.15	20231019	5630	-22.65	20230117	3425	27.15	20231019	1.96	N	019770	500	58 억	86289	N	N	N	N
19	20231227	150337	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4365	15	2	0.34	98762625	22596	46.74	4350	4395	4340	5650	3045	4350	4371.48	0.74	0	-2162	4436	4392	4356	4312	4276	4375	4295	58	1300	500	3210	5	1	11650000	509	18.19	0.67	12	0.19	240.00	6522.00	5630	20230117	-22.47	3425	20231019	27.45	5630	-22.47	20230117	3425	27.45	20231019	5630	-22.47	20230117	3425	27.45	20231019	1.96	N	019770	500	58 억	86289	N	N	N	N
20	20231227	140336	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4365	15	2	0.34	91062120	20830	43.08	4350	4395	4340	5650	3045	4350	4372.45	0.74	0	-2007	4436	4392	4356	4312	4276	4375	4295	58	1300	500	3210	5	1	11650000	509	18.19	0.67	12	0.18	240.00	6522.00	5630	20230117	-22.47	3425	20231019	27.45	5630	-22.47	20230117	3425	27.45	20231019	5630	-22.47	20230117	3425	27.45	20231019	1.96	N	019770	500	58 억	86289	N	N	N	N
21	20231227	130334	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4380	30	2	0.69	80039435	18300	37.85	4350	4395	4350	5650	3045	4350	4374.70	0.74	0	-1706	4436	4392	4356	4312	4276	4375	4295	58	1300	500	3210	5	1	11650000	510	18.25	0.67	12	0.16	240.00	6522.00	5630	20230117	-22.20	3425	20231019	27.88	5630	-22.20	20230117	3425	27.88	20231019	5630	-22.20	20230117	3425	27.88	20231019	1.96	N	019770	500	58 억	86289	N	N	N	N
22	20231227	120332	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4370	20	2	0.46	70242910	16059	33.22	4350	4395	4350	5650	3045	4350	4375.17	0.74	0	-1652	4436	4392	4356	4312	4276	4375	4295	58	1300	500	3210	5	1	11650000	509	18.21	0.67	12	0.14	240.00	6522.00	5630	20230117	-22.38	3425	20231019	27.59	5630	-22.38	20230117	3425	27.59	20231019	5630	-22.38	20230117	3425	27.59	20231019	1.96	N	019770	500	58 억	86289	N	N	N	N
23	20231227	110336	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4380	30	2	0.69	58546800	13388	27.69	4350	4395	4350	5650	3045	4350	4374.38	0.74	0	-1403	4436	4392	4356	4312	4276	4375	4295	58	1300	500	3210	5	1	11650000	510	18.25	0.67	12	0.11	240.00	6522.00	5630	20230117	-22.20	3425	20231019	27.88	5630	-22.20	20230117	3425	27.88	20231019	5630	-22.20	20230117	3425	27.88	20231019	1.96	N	019770	500	58 억	86289	N	N	N	N
24	20231227	100336	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4375	25	2	0.57	38022180	8701	18.00	4350	4395	4350	5650	3045	4350	4371.63	0.74	0	-417	4436	4392	4356	4312	4276	4375	4295	58	1300	500	3210	5	1	11650000	510	18.23	0.67	12	0.07	240.00	6522.00	5630	20230117	-22.29	3425	20231019	27.74	5630	-22.29	20230117	3425	27.74	20231019	5630	-22.29	20230117	3425	27.74	20231019	1.96	N	019770	500	58 억	86289	N	N	N	N
25	20231227	090336	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4370	20	2	0.46	13023755	2993	6.19	4350	4370	4350	5650	3045	4350	4351.84	0.74	0	241	4436	4392	4356	4312	4276	4375	4295	58	1300	500	3210	5	1	11650000	509	18.21	0.67	12	0.03	240.00	6522.00	5630	20230117	-22.38	3425	20231019	27.59	5630	-22.38	20230117	3425	27.59	20231019	5630	-22.38	20230117	3425	27.59	20231019	1.96	N	019770	500	58 억	86289	N	N	N	N
26	20231226	160336	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4350	-15	5	-0.34	208371440	47796	85.15	4365	4400	4320	5670	3060	4365	4359.57	0.74	0	-2498	4438	4401	4363	4326	4288	4382	4307	58	1305	500	3230	5	1	11650000	507	18.12	0.67	12	0.41	240.00	6522.00	5630	20230117	-22.74	3425	20231019	27.01	5630	-22.74	20230117	3425	27.01	20231019	5630	-22.74	20230117	3425	27.01	20231019	1.96	N	019770	500	58 억	86708	N	N	N	N
27	20231226	150334	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4380	15	2	0.34	190069935	43586	77.65	4365	4400	4320	5670	3060	4365	4360.75	0.74	0	-2932	4438	4401	4363	4326	4288	4382	4307	58	1305	500	3230	5	1	11650000	510	18.25	0.67	12	0.37	240.00	6522.00	5630	20230117	-22.20	3425	20231019	27.88	5630	-22.20	20230117	3425	27.88	20231019	5630	-22.20	20230117	3425	27.88	20231019	1.96	N	019770	500	58 억	86708	N	N	N	N
28	20231226	140336	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4385	20	2	0.46	177798140	40781	72.66	4365	4400	4320	5670	3060	4365	4359.76	0.74	0	-2478	4438	4401	4363	4326	4288	4382	4307	58	1305	500	3230	5	1	11650000	511	18.27	0.67	12	0.35	240.00	6522.00	5630	20230117	-22.11	3425	20231019	28.03	5630	-22.11	20230117	3425	28.03	20231019	5630	-22.11	20230117	3425	28.03	20231019	1.96	N	019770	500	58 억	86708	N	N	N	N
29	20231226	130336	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4385	20	2	0.46	167013090	38319	68.27	4365	4400	4320	5670	3060	4365	4358.41	0.74	0	-2189	4438	4401	4363	4326	4288	4382	4307	58	1305	500	3230	5	1	11650000	511	18.27	0.67	12	0.33	240.00	6522.00	5630	20230117	-22.11	3425	20231019	28.03	5630	-22.11	20230117	3425	28.03	20231019	5630	-22.11	20230117	3425	28.03	20231019	1.96	N	019770	500	58 억	86708	N	N	N	N
30	20231226	120335	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4375	10	2	0.23	153758865	35294	62.88	4365	4400	4320	5670	3060	4365	4356.39	0.74	0	-2215	4438	4401	4363	4326	4288	4382	4307	58	1305	500	3230	5	1	11650000	510	18.23	0.67	12	0.30	240.00	6522.00	5630	20230117	-22.29	3425	20231019	27.74	5630	-22.29	20230117	3425	27.74	20231019	5630	-22.29	20230117	3425	27.74	20231019	1.96	N	019770	500	58 억	86708	N	N	N	N
31	20231226	110337	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4395	30	2	0.69	129750010	29813	53.12	4365	4400	4320	5670	3060	4365	4351.91	0.74	0	-2247	4438	4401	4363	4326	4288	4382	4307	58	1305	500	3230	5	1	11650000	512	18.31	0.67	12	0.26	240.00	6522.00	5630	20230117	-21.94	3425	20231019	28.32	5630	-21.94	20230117	3425	28.32	20231019	5630	-21.94	20230117	3425	28.32	20231019	1.96	N	019770	500	58 억	86708	N	N	N	N
32	20231226	100335	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4325	-40	5	-0.92	89885440	20655	36.80	4365	4375	4320	5670	3060	4365	4351.42	0.74	0	-7536	4438	4401	4363	4326	4288	4382	4307	58	1305	500	3230	5	1	11650000	504	18.02	0.66	12	0.18	240.00	6522.00	5630	20230117	-23.18	3425	20231019	26.28	5630	-23.18	20230117	3425	26.28	20231019	5630	-23.18	20230117	3425	26.28	20231019	1.96	N	019770	500	58 억	86708	N	N	N	N
33	20231226	090336	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4375	10	2	0.23	8818270	2020	3.60	4365	4375	4365	5670	3060	4365	4365.64	0.74	0	99	4438	4401	4363	4326	4288	4382	4307	58	1305	500	3230	5	1	11650000	510	18.23	0.67	12	0.02	240.00	6522.00	5630	20230117	-22.29	3425	20231019	27.74	5630	-22.29	20230117	3425	27.74	20231019	5630	-22.29	20230117	3425	27.74	20231019	1.96	N	019770	500	58 억	86708	N	N	N	N
34	20231222	160331	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4365	-10	5	-0.23	241404795	55440	212.49	4380	4400	4325	5680	3065	4375	4354.15	0.71	0	3126	4481	4427	4386	4332	4291	4407	4312	58	1305	500	3230	5	1	11650000	509	18.19	0.67	12	0.48	240.00	6522.00	5630	20230117	-22.47	3425	20231019	27.45	5630	-22.47	20230117	3425	27.45	20231019	5630	-22.47	20230117	3425	27.45	20231019	1.98	N	019770	500	58 억	83003	N	N	N	N
35	20231222	150332	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4365	-10	5	-0.23	225828855	51856	198.75	4380	4400	4325	5680	3065	4375	4354.72	0.71	0	3368	4481	4427	4386	4332	4291	4407	4312	58	1305	500	3230	5	1	11650000	509	18.19	0.67	12	0.45	240.00	6522.00	5630	20230117	-22.47	3425	20231019	27.45	5630	-22.47	20230117	3425	27.45	20231019	5630	-22.47	20230117	3425	27.45	20231019	1.98	N	019770	500	58 억	83003	N	N	N	N
36	20231222	140330	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4340	-35	5	-0.80	204397695	46927	179.86	4380	4400	4325	5680	3065	4375	4355.44	0.71	0	3989	4481	4427	4386	4332	4291	4407	4312	58	1305	500	3230	5	1	11650000	506	18.08	0.67	12	0.40	240.00	6522.00	5630	20230117	-22.91	3425	20231019	26.72	5630	-22.91	20230117	3425	26.72	20231019	5630	-22.91	20230117	3425	26.72	20231019	1.98	N	019770	500	58 억	83003	N	N	N	N
37	20231222	130329	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4335	-40	5	-0.91	187681470	43069	165.07	4380	4400	4325	5680	3065	4375	4357.49	0.71	0	3984	4481	4427	4386	4332	4291	4407	4312	58	1305	500	3230	5	1	11650000	505	18.06	0.66	12	0.37	240.00	6522.00	5630	20230117	-23.00	3425	20231019	26.57	5630	-23.00	20230117	3425	26.57	20231019	5630	-23.00	20230117	3425	26.57	20231019	1.98	N	019770	500	58 억	83003	N	N	N	N
38	20231222	120329	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4350	-25	5	-0.57	174193920	39956	153.14	4380	4400	4325	5680	3065	4375	4359.45	0.71	0	3991	4481	4427	4386	4332	4291	4407	4312	58	1305	500	3230	5	1	11650000	507	18.12	0.67	12	0.34	240.00	6522.00	5630	20230117	-22.74	3425	20231019	27.01	5630	-22.74	20230117	3425	27.01	20231019	5630	-22.74	20230117	3425	27.01	20231019	1.98	N	019770	500	58 억	83003	N	N	N	N
39	20231222	110331	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4335	-40	5	-0.91	163105350	37396	143.33	4380	4400	4335	5680	3065	4375	4361.39	0.71	0	3996	4481	4427	4386	4332	4291	4407	4312	58	1305	500	3230	5	1	11650000	505	18.06	0.66	12	0.32	240.00	6522.00	5630	20230117	-23.00	3425	20231019	26.57	5630	-23.00	20230117	3425	26.57	20231019	5630	-23.00	20230117	3425	26.57	20231019	1.98	N	019770	500	58 억	83003	N	N	N	N
40	20231222	100329	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4375	0	3	0.00	42732900	9771	37.45	4380	4400	4345	5680	3065	4375	4373.36	0.71	0	396	4481	4427	4386	4332	4291	4407	4312	58	1305	500	3230	5	1	11650000	510	18.23	0.67	12	0.08	240.00	6522.00	5630	20230117	-22.29	3425	20231019	27.74	5630	-22.29	20230117	3425	27.74	20231019	5630	-22.29	20230117	3425	27.74	20231019	1.98	N	019770	500	58 억	83003	N	N	N	N
41	20231222	090329	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4370	-5	5	-0.11	25689090	5867	22.49	4380	4400	4370	5680	3065	4375	4378.91	0.71	0	91	4481	4427	4386	4332	4291	4407	4312	58	1305	500	3230	5	1	11650000	509	18.21	0.67	12	0.05	240.00	6522.00	5630	20230117	-22.38	3425	20231019	27.59	5630	-22.38	20230117	3425	27.59	20231019	5630	-22.38	20230117	3425	27.59	20231019	1.98	N	019770	500	58 억	83003	N	N	N	N
42	20231221	160329	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4375	-20	5	-0.46	114363920	26091	68.12	4390	4440	4345	5710	3080	4395	4383.28	0.73	0	-540	4498	4446	4393	4341	4288	4420	4315	58	1315	500	3250	5	1	11650000	510	18.23	0.67	12	0.22	240.00	6522.00	5630	20230117	-22.29	3425	20231019	27.74	5630	-22.29	20230117	3425	27.74	20231019	5630	-22.29	20230117	3425	27.74	20231019	2.05	N	019770	500	58 억	84650	N	N	N	N
43	20231221	150330	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4390	-5	5	-0.11	99424720	22680	59.21	4390	4440	4345	5710	3080	4395	4383.79	0.73	0	-1221	4498	4446	4393	4341	4288	4420	4315	58	1315	500	3250	5	1	11650000	511	18.29	0.67	12	0.19	240.00	6522.00	5630	20230117	-22.02	3425	20231019	28.18	5630	-22.02	20230117	3425	28.18	20231019	5630	-22.02	20230117	3425	28.18	20231019	2.05	N	019770	500	58 억	84650	N	N	N	N
44	20231221	140327	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4380	-15	5	-0.34	91218765	20806	54.32	4390	4440	4345	5710	3080	4395	4384.24	0.73	0	-1089	4498	4446	4393	4341	4288	4420	4315	58	1315	500	3250	5	1	11650000	510	18.25	0.67	12	0.18	240.00	6522.00	5630	20230117	-22.20	3425	20231019	27.88	5630	-22.20	20230117	3425	27.88	20231019	5630	-22.20	20230117	3425	27.88	20231019	2.05	N	019770	500	58 억	84650	N	N	N	N
45	20231221	130329	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4390	-5	5	-0.11	88071665	20087	52.44	4390	4440	4345	5710	3080	4395	4384.49	0.73	0	-1272	4498	4446	4393	4341	4288	4420	4315	58	1315	500	3250	5	1	11650000	511	18.29	0.67	12	0.17	240.00	6522.00	5630	20230117	-22.02	3425	20231019	28.18	5630	-22.02	20230117	3425	28.18	20231019	5630	-22.02	20230117	3425	28.18	20231019	2.05	N	019770	500	58 억	84650	N	N	N	N
46	20231221	120329	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4380	-15	5	-0.34	72776420	16595	43.33	4390	4440	4345	5710	3080	4395	4385.42	0.73	0	-1285	4498	4446	4393	4341	4288	4420	4315	58	1315	500	3250	5	1	11650000	510	18.25	0.67	12	0.14	240.00	6522.00	5630	20230117	-22.20	3425	20231019	27.88	5630	-22.20	20230117	3425	27.88	20231019	5630	-22.20	20230117	3425	27.88	20231019	2.05	N	019770	500	58 억	84650	N	N	N	N
47	20231221	110330	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4375	-20	5	-0.46	67299145	15343	40.06	4390	4440	4345	5710	3080	4395	4386.29	0.73	0	-1326	4498	4446	4393	4341	4288	4420	4315	58	1315	500	3250	5	1	11650000	510	18.23	0.67	12	0.13	240.00	6522.00	5630	20230117	-22.29	3425	20231019	27.74	5630	-22.29	20230117	3425	27.74	20231019	5630	-22.29	20230117	3425	27.74	20231019	2.05	N	019770	500	58 억	84650	N	N	N	N
48	20231221	100327	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4405	10	2	0.23	54277895	12385	32.33	4390	4440	4345	5710	3080	4395	4382.52	0.73	0	-226	4498	4446	4393	4341	4288	4420	4315	58	1315	500	3250	5	1	11650000	513	18.35	0.68	12	0.11	240.00	6522.00	5630	20230117	-21.76	3425	20231019	28.61	5630	-21.76	20230117	3425	28.61	20231019	5630	-21.76	20230117	3425	28.61	20231019	2.05	N	019770	500	58 억	84650	N	N	N	N
49	20231221	090329	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4365	-30	5	-0.68	7487225	1712	4.47	4390	4390	4345	5710	3080	4395	4372.98	0.73	0	-260	4498	4446	4393	4341	4288	4420	4315	58	1315	500	3250	5	1	11650000	509	18.19	0.67	12	0.01	240.00	6522.00	5630	20230117	-22.47	3425	20231019	27.45	5630	-22.47	20230117	3425	27.45	20231019	5630	-22.47	20230117	3425	27.45	20231019	2.05	N	019770	500	58 억	84650	N	N	N	N
50	20231220	160329	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4395	-40	5	-0.90	168392560	38303	91.76	4435	4445	4340	5760	3105	4435	4395.94	0.72	0	408	4478	4456	4428	4406	4378	4467	4417	58	1325	500	3280	5	1	11650000	512	18.31	0.67	12	0.33	240.00	6522.00	5630	20230117	-21.94	3425	20231019	28.32	5630	-21.94	20230117	3425	28.32	20231019	5630	-21.94	20230117	3425	28.32	20231019	2.06	N	019770	500	58 억	83760	N	N	N	N
51	20231220	150345	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4390	-45	5	-1.01	160935625	36606	87.70	4435	4445	4340	5760	3105	4435	4396.03	0.72	0	399	4478	4456	4428	4406	4378	4467	4417	58	1325	500	3280	5	1	11650000	511	18.29	0.67	12	0.31	240.00	6522.00	5630	20230117	-22.02	3425	20231019	28.18	5630	-22.02	20230117	3425	28.18	20231019	5630	-22.02	20230117	3425	28.18	20231019	2.06	N	019770	500	58 억	83760	N	N	N	N
52	20231220	140349	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4390	-45	5	-1.01	146788615	33388	79.99	4435	4445	4340	5760	3105	4435	4396.01	0.72	0	335	4478	4456	4428	4406	4378	4467	4417	58	1325	500	3280	5	1	11650000	511	18.29	0.67	12	0.29	240.00	6522.00	5630	20230117	-22.02	3425	20231019	28.18	5630	-22.02	20230117	3425	28.18	20231019	5630	-22.02	20230117	3425	28.18	20231019	2.06	N	019770	500	58 억	83760	N	N	N	N
53	20231220	130349	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4395	-40	5	-0.90	140741965	32011	76.69	4435	4445	4340	5760	3105	4435	4396.22	0.72	0	330	4478	4456	4428	4406	4378	4467	4417	58	1325	500	3280	5	1	11650000	512	18.31	0.67	12	0.27	240.00	6522.00	5630	20230117	-21.94	3425	20231019	28.32	5630	-21.94	20230117	3425	28.32	20231019	5630	-21.94	20230117	3425	28.32	20231019	2.06	N	019770	500	58 억	83760	N	N	N	N
54	20231220	120327	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4425	-10	5	-0.23	128431220	29222	70.01	4435	4445	4340	5760	3105	4435	4394.50	0.72	0	572	4478	4456	4428	4406	4378	4467	4417	58	1325	500	3280	5	1	11650000	516	18.44	0.68	12	0.25	240.00	6522.00	5630	20230117	-21.40	3425	20231019	29.20	5630	-21.40	20230117	3425	29.20	20231019	5630	-21.40	20230117	3425	29.20	20231019	2.06	N	019770	500	58 억	83760	N	N	N	N
55	20231220	110330	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4410	-25	5	-0.56	118105935	26880	64.40	4435	4445	4340	5760	3105	4435	4393.24	0.72	0	591	4478	4456	4428	4406	4378	4467	4417	58	1325	500	3280	5	1	11650000	514	18.38	0.68	12	0.23	240.00	6522.00	5630	20230117	-21.67	3425	20231019	28.76	5630	-21.67	20230117	3425	28.76	20231019	5630	-21.67	20230117	3425	28.76	20231019	2.06	N	019770	500	58 억	83760	N	N	N	N
56	20231220	100328	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4340	-95	5	-2.14	88898790	20200	48.39	4435	4445	4340	5760	3105	4435	4400.28	0.72	0	26	4478	4456	4428	4406	4378	4467	4417	58	1325	500	3280	5	1	11650000	506	18.08	0.67	12	0.17	240.00	6522.00	5630	20230117	-22.91	3425	20231019	26.72	5630	-22.91	20230117	3425	26.72	20231019	5630	-22.91	20230117	3425	26.72	20231019	2.06	N	019770	500	58 억	83760	N	N	N	N
57	20231220	090328	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4430	-5	5	-0.11	8243380	1859	4.45	4435	4445	4430	5760	3105	4435	4434.13	0.72	0	824	4478	4456	4428	4406	4378	4467	4417	58	1325	500	3280	5	1	11650000	516	18.46	0.68	12	0.02	240.00	6522.00	5630	20230117	-21.31	3425	20231019	29.34	5630	-21.31	20230117	3425	29.34	20231019	5630	-21.31	20230117	3425	29.34	20231019	2.06	N	019770	500	58 억	83760	N	N	N	N
58	20231219	160329	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4435	35	2	0.80	184812495	41741	161.16	4400	4450	4400	5720	3080	4400	4427.85	0.73	0	-836	4500	4450	4400	4350	4300	4475	4375	58	1320	500	3250	5	1	11650000	517	18.48	0.68	12	0.36	240.00	6522.00	5630	20230117	-21.23	3425	20231019	29.49	5630	-21.23	20230117	3425	29.49	20231019	5630	-21.23	20230117	3425	29.49	20231019	2.10	N	019770	500	58 억	84569	N	N	N	N
59	20231219	150329	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4410	10	2	0.23	176563890	39877	153.97	4400	4450	4400	5720	3080	4400	4427.97	0.73	0	-725	4500	4450	4400	4350	4300	4475	4375	58	1320	500	3250	5	1	11650000	514	18.38	0.68	12	0.34	240.00	6522.00	5630	20230117	-21.67	3425	20231019	28.76	5630	-21.67	20230117	3425	28.76	20231019	5630	-21.67	20230117	3425	28.76	20231019	2.10	N	019770	500	58 억	84569	N	N	N	N
60	20231219	140329	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4440	40	2	0.91	164001740	37033	142.98	4400	4450	4400	5720	3080	4400	4428.82	0.73	0	-1183	4500	4450	4400	4350	4300	4475	4375	58	1320	500	3250	5	1	11650000	517	18.50	0.68	12	0.32	240.00	6522.00	5630	20230117	-21.14	3425	20231019	29.64	5630	-21.14	20230117	3425	29.64	20231019	5630	-21.14	20230117	3425	29.64	20231019	2.10	N	019770	500	58 억	84569	N	N	N	N
61	20231219	130328	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4405	5	2	0.11	137181040	30990	119.65	4400	4450	4400	5720	3080	4400	4426.94	0.73	0	-1388	4500	4450	4400	4350	4300	4475	4375	58	1320	500	3250	5	1	11650000	513	18.35	0.68	12	0.27	240.00	6522.00	5630	20230117	-21.76	3425	20231019	28.61	5630	-21.76	20230117	3425	28.61	20231019	5630	-21.76	20230117	3425	28.61	20231019	2.10	N	019770	500	58 억	84569	N	N	N	N
62	20231219	120329	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4405	5	2	0.11	131555820	29716	114.73	4400	4450	4400	5720	3080	4400	4427.44	0.73	0	-1428	4500	4450	4400	4350	4300	4475	4375	58	1320	500	3250	5	1	11650000	513	18.35	0.68	12	0.26	240.00	6522.00	5630	20230117	-21.76	3425	20231019	28.61	5630	-21.76	20230117	3425	28.61	20231019	5630	-21.76	20230117	3425	28.61	20231019	2.10	N	019770	500	58 억	84569	N	N	N	N
63	20231219	110330	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4410	10	2	0.23	118924510	26854	103.68	4400	4450	4400	5720	3080	4400	4428.96	0.73	0	-2932	4500	4450	4400	4350	4300	4475	4375	58	1320	500	3250	5	1	11650000	514	18.38	0.68	12	0.23	240.00	6522.00	5630	20230117	-21.67	3425	20231019	28.76	5630	-21.67	20230117	3425	28.76	20231019	5630	-21.67	20230117	3425	28.76	20231019	2.10	N	019770	500	58 억	84569	N	N	N	N
64	20231219	100328	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4450	50	2	1.14	65330390	14746	56.93	4400	4450	4400	5720	3080	4400	4431.16	0.73	0	-855	4500	4450	4400	4350	4300	4475	4375	58	1320	500	3250	5	1	11650000	518	18.54	0.68	12	0.13	240.00	6522.00	5630	20230117	-20.96	3425	20231019	29.93	5630	-20.96	20230117	3425	29.93	20231019	5630	-20.96	20230117	3425	29.93	20231019	2.10	N	019770	500	58 억	84569	N	N	N	N
65	20231219	090328	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4445	45	2	1.02	6180135	1404	5.42	4400	4445	4400	5720	3080	4400	4402.45	0.73	0	-1	4500	4450	4400	4350	4300	4475	4375	58	1320	500	3250	5	1	11650000	518	18.52	0.68	12	0.01	240.00	6522.00	5630	20230117	-21.05	3425	20231019	29.78	5630	-21.05	20230117	3425	29.78	20231019	5630	-21.05	20230117	3425	29.78	20231019	2.10	N	019770	500	58 억	84569	N	N	N	N
66	20231218	160329	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4400	55	2	1.27	112622835	25598	40.48	4380	4450	4350	5640	3045	4345	4400.43	0.74	0	-1909	4481	4412	4361	4292	4241	4447	4327	58	1295	500	3210	5	1	11650000	513	18.33	0.67	12	0.22	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	5630	-21.85	20230117	3425	28.47	20231019	5630	-21.85	20230117	3425	28.47	20231019	2.11	N	019770	500	58 억	86320	N	N	N	N
67	20231218	150327	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4400	55	2	1.27	101802970	23139	36.59	4380	4450	4350	5640	3045	4345	4400.46	0.74	0	-2073	4481	4412	4361	4292	4241	4447	4327	58	1295	500	3210	5	1	11650000	513	18.33	0.67	12	0.20	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	5630	-21.85	20230117	3425	28.47	20231019	5630	-21.85	20230117	3425	28.47	20231019	2.11	N	019770	500	58 억	86320	N	N	N	N
68	20231218	140327	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4400	55	2	1.27	89159330	20265	32.05	4380	4450	4350	5640	3045	4345	4400.63	0.74	0	-2478	4481	4412	4361	4292	4241	4447	4327	58	1295	500	3210	5	1	11650000	513	18.33	0.67	12	0.17	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	5630	-21.85	20230117	3425	28.47	20231019	5630	-21.85	20230117	3425	28.47	20231019	2.11	N	019770	500	58 억	86320	N	N	N	N
69	20231218	130327	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4385	40	2	0.92	79252880	18011	28.48	4380	4450	4350	5640	3045	4345	4401.34	0.74	0	-2356	4481	4412	4361	4292	4241	4447	4327	58	1295	500	3210	5	1	11650000	511	18.27	0.67	12	0.15	240.00	6522.00	5630	20230117	-22.11	3425	20231019	28.03	5630	-22.11	20230117	3425	28.03	20231019	5630	-22.11	20230117	3425	28.03	20231019	2.11	N	019770	500	58 억	86320	N	N	N	N
70	20231218	120324	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4395	50	2	1.15	72767515	16530	26.14	4380	4450	4350	5640	3045	4345	4403.38	0.74	0	-2236	4481	4412	4361	4292	4241	4447	4327	58	1295	500	3210	5	1	11650000	512	18.31	0.67	12	0.14	240.00	6522.00	5630	20230117	-21.94	3425	20231019	28.32	5630	-21.94	20230117	3425	28.32	20231019	5630	-21.94	20230117	3425	28.32	20231019	2.11	N	019770	500	58 억	86320	N	N	N	N
71	20231218	110326	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4400	55	2	1.27	62653090	14224	22.49	4380	4450	4380	5640	3045	4345	4406.25	0.74	0	-1846	4481	4412	4361	4292	4241	4447	4327	58	1295	500	3210	5	1	11650000	513	18.33	0.67	12	0.12	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	5630	-21.85	20230117	3425	28.47	20231019	5630	-21.85	20230117	3425	28.47	20231019	2.11	N	019770	500	58 억	86320	N	N	N	N
72	20231218	100326	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4405	60	2	1.38	49296025	11190	17.70	4380	4450	4380	5640	3045	4345	4407.31	0.74	0	-949	4481	4412	4361	4292	4241	4447	4327	58	1295	500	3210	5	1	11650000	513	18.35	0.68	12	0.10	240.00	6522.00	5630	20230117	-21.76	3425	20231019	28.61	5630	-21.76	20230117	3425	28.61	20231019	5630	-21.76	20230117	3425	28.61	20231019	2.11	N	019770	500	58 억	86320	N	N	N	N
73	20231218	090323	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4400	55	2	1.27	7322790	1667	2.64	4380	4450	4380	5640	3045	4345	4405.45	0.74	0	214	4481	4412	4361	4292	4241	4447	4327	58	1295	500	3210	5	1	11650000	513	18.33	0.67	12	0.01	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	5630	-21.85	20230117	3425	28.47	20231019	5630	-21.85	20230117	3425	28.47	20231019	2.11	N	019770	500	58 억	86320	N	N	N	N
74	20231215	160324	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4345	25	2	0.58	276324025	63220	210.95	4320	4430	4310	5610	3025	4320	4371.17	0.75	0	-1867	4376	4347	4301	4272	4226	4362	4287	58	1290	500	3190	5	1	11650000	506	18.10	0.67	12	0.54	240.00	6522.00	5630	20230117	-22.82	3425	20231019	26.86	5630	-22.82	20230117	3425	26.86	20231019	5630	-22.82	20230117	3425	26.86	20231019	2.20	N	019770	500	58 억	87630	N	N	N	N
75	20231215	150327	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4370	50	2	1.16	258512395	59122	197.28	4320	4430	4310	5610	3025	4320	4372.90	0.75	0	-1942	4376	4347	4301	4272	4226	4362	4287	58	1290	500	3190	5	1	11650000	509	18.21	0.67	12	0.51	240.00	6522.00	5630	20230117	-22.38	3425	20231019	27.59	5630	-22.38	20230117	3425	27.59	20231019	5630	-22.38	20230117	3425	27.59	20231019	2.20	N	019770	500	58 억	87630	N	N	N	N
76	20231215	140326	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4345	25	2	0.58	249678790	57092	190.50	4320	4430	4310	5610	3025	4320	4373.66	0.75	0	-1116	4376	4347	4301	4272	4226	4362	4287	58	1290	500	3190	5	1	11650000	506	18.10	0.67	12	0.49	240.00	6522.00	5630	20230117	-22.82	3425	20231019	26.86	5630	-22.82	20230117	3425	26.86	20231019	5630	-22.82	20230117	3425	26.86	20231019	2.20	N	019770	500	58 억	87630	N	N	N	N
77	20231215	130324	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4370	50	2	1.16	197947730	45165	150.71	4320	4430	4320	5610	3025	4320	4383.35	0.75	0	-564	4376	4347	4301	4272	4226	4362	4287	58	1290	500	3190	5	1	11650000	509	18.21	0.67	12	0.39	240.00	6522.00	5630	20230117	-22.38	3425	20231019	27.59	5630	-22.38	20230117	3425	27.59	20231019	5630	-22.38	20230117	3425	27.59	20231019	2.20	N	019770	500	58 억	87630	N	N	N	N
78	20231215	120324	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4380	60	2	1.39	169332745	38648	128.96	4320	4430	4320	5610	3025	4320	4382.08	0.75	0	534	4376	4347	4301	4272	4226	4362	4287	58	1290	500	3190	5	1	11650000	510	18.25	0.67	12	0.33	240.00	6522.00	5630	20230117	-22.20	3425	20231019	27.88	5630	-22.20	20230117	3425	27.88	20231019	5630	-22.20	20230117	3425	27.88	20231019	2.20	N	019770	500	58 억	87630	N	N	N	N
79	20231215	110325	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4405	85	2	1.97	148210755	33847	112.94	4320	4430	4320	5610	3025	4320	4379.58	0.75	0	2195	4376	4347	4301	4272	4226	4362	4287	58	1290	500	3190	5	1	11650000	513	18.35	0.68	12	0.29	240.00	6522.00	5630	20230117	-21.76	3425	20231019	28.61	5630	-21.76	20230117	3425	28.61	20231019	5630	-21.76	20230117	3425	28.61	20231019	2.20	N	019770	500	58 억	87630	N	N	N	N
80	20231215	100326	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4380	60	2	1.39	83438600	19109	63.76	4320	4405	4320	5610	3025	4320	4367.49	0.75	0	64	4376	4347	4301	4272	4226	4362	4287	58	1290	500	3190	5	1	11650000	510	18.25	0.67	12	0.16	240.00	6522.00	5630	20230117	-22.20	3425	20231019	27.88	5630	-22.20	20230117	3425	27.88	20231019	5630	-22.20	20230117	3425	27.88	20231019	2.20	N	019770	500	58 억	87630	N	N	N	N
81	20231215	090324	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4345	25	2	0.58	6509395	1506	5.03	4320	4350	4320	5610	3025	4320	4323.19	0.75	0	24	4376	4347	4301	4272	4226	4362	4287	58	1290	500	3190	5	1	11650000	506	18.10	0.67	12	0.01	240.00	6522.00	5630	20230117	-22.82	3425	20231019	26.86	5630	-22.82	20230117	3425	26.86	20231019	5630	-22.82	20230117	3425	26.86	20231019	2.20	N	019770	500	58 억	87630	N	N	N	N
82	20231214	160325	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4320	65	2	1.53	126925480	29449	69.97	4255	4330	4255	5530	2980	4255	4311.04	0.79	0	-4677	4368	4311	4278	4221	4188	4295	4205	58	1275	500	3140	5	1	11650000	503	18.00	0.66	12	0.25	240.00	6522.00	5630	20230117	-23.27	3425	20231019	26.13	5630	-23.27	20230117	3425	26.13	20231019	5630	-23.27	20230117	3425	26.13	20231019	2.23	N	019770	500	58 억	92308	N	N	N	N
83	20231214	150334	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4295	40	2	0.94	105027350	24375	57.91	4255	4330	4255	5530	2980	4255	4310.05	0.79	0	-4585	4368	4311	4278	4221	4188	4295	4205	58	1275	500	3140	5	1	11650000	500	17.90	0.66	12	0.21	240.00	6522.00	5630	20230117	-23.71	3425	20231019	25.40	5630	-23.71	20230117	3425	25.40	20231019	5630	-23.71	20230117	3425	25.40	20231019	2.23	N	019770	500	58 억	92308	N	N	N	N
84	20231214	140334	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4325	70	2	1.65	89682600	20816	49.46	4255	4330	4255	5530	2980	4255	4309.78	0.79	0	-4141	4368	4311	4278	4221	4188	4295	4205	58	1275	500	3140	5	1	11650000	504	18.02	0.66	12	0.18	240.00	6522.00	5630	20230117	-23.18	3425	20231019	26.28	5630	-23.18	20230117	3425	26.28	20231019	5630	-23.18	20230117	3425	26.28	20231019	2.23	N	019770	500	58 억	92308	N	N	N	N
85	20231214	130330	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4310	55	2	1.29	78149640	18145	43.11	4255	4330	4255	5530	2980	4255	4308.56	0.79	0	-4569	4368	4311	4278	4221	4188	4295	4205	58	1275	500	3140	5	1	11650000	502	17.96	0.66	12	0.16	240.00	6522.00	5630	20230117	-23.45	3425	20231019	25.84	5630	-23.45	20230117	3425	25.84	20231019	5630	-23.45	20230117	3425	25.84	20231019	2.23	N	019770	500	58 억	92308	N	N	N	N
86	20231214	120337	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4315	60	2	1.41	75172505	17455	41.47	4255	4330	4255	5530	2980	4255	4308.31	0.79	0	-4458	4368	4311	4278	4221	4188	4295	4205	58	1275	500	3140	5	1	11650000	503	17.98	0.66	12	0.15	240.00	6522.00	5630	20230117	-23.36	3425	20231019	25.99	5630	-23.36	20230117	3425	25.99	20231019	5630	-23.36	20230117	3425	25.99	20231019	2.23	N	019770	500	58 억	92308	N	N	N	N
87	20231214	110327	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4295	40	2	0.94	62708050	14557	34.59	4255	4330	4255	5530	2980	4255	4309.81	0.79	0	-2916	4368	4311	4278	4221	4188	4295	4205	58	1275	500	3140	5	1	11650000	500	17.90	0.66	12	0.12	240.00	6522.00	5630	20230117	-23.71	3425	20231019	25.40	5630	-23.71	20230117	3425	25.40	20231019	5630	-23.71	20230117	3425	25.40	20231019	2.23	N	019770	500	58 억	92308	N	N	N	N
88	20231214	100322	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4310	55	2	1.29	55046985	12778	30.36	4255	4330	4255	5530	2980	4255	4310.31	0.79	0	-2077	4368	4311	4278	4221	4188	4295	4205	58	1275	500	3140	5	1	11650000	502	17.96	0.66	12	0.11	240.00	6522.00	5630	20230117	-23.45	3425	20231019	25.84	5630	-23.45	20230117	3425	25.84	20231019	5630	-23.45	20230117	3425	25.84	20231019	2.23	N	019770	500	58 억	92308	N	N	N	N
89	20231214	090312	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4280	25	2	0.59	9524330	2237	5.31	4255	4280	4255	5530	2980	4255	4258.48	0.79	0	587	4368	4311	4278	4221	4188	4295	4205	58	1275	500	3140	5	1	11650000	499	17.83	0.66	12	0.02	240.00	6522.00	5630	20230117	-23.98	3425	20231019	24.96	5630	-23.98	20230117	3425	24.96	20231019	5630	-23.98	20230117	3425	24.96	20231019	2.23	N	019770	500	58 억	92308	N	N	N	N
90	20231213	160322	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4255	-95	5	-2.18	180318950	42090	113.57	4300	4335	4245	5650	3045	4350	4283.94	0.83	0	-4864	4413	4381	4333	4301	4253	4397	4317	58	1300	500	3210	5	1	11650000	496	17.73	0.65	12	0.36	240.00	6522.00	5630	20230117	-24.42	3425	20231019	24.23	5630	-24.42	20230117	3425	24.23	20231019	5630	-24.42	20230117	3425	24.23	20231019	2.24	N	019770	500	58 억	97172	N	N	N	N
91	20231213	150331	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4335	-15	5	-0.34	167620735	39115	105.54	4300	4335	4245	5650	3045	4350	4284.92	0.83	0	-4043	4413	4381	4333	4301	4253	4397	4317	58	1300	500	3210	5	1	11650000	505	18.06	0.66	12	0.34	240.00	6522.00	5630	20230117	-23.00	3425	20231019	26.57	5630	-23.00	20230117	3425	26.57	20231019	5630	-23.00	20230117	3425	26.57	20231019	2.24	N	019770	500	58 억	97172	N	N	N	N
92	20231213	140330	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4275	-75	5	-1.72	138111960	32226	86.95	4300	4325	4245	5650	3045	4350	4285.23	0.83	0	-3561	4413	4381	4333	4301	4253	4397	4317	58	1300	500	3210	5	1	11650000	498	17.81	0.66	12	0.28	240.00	6522.00	5630	20230117	-24.07	3425	20231019	24.82	5630	-24.07	20230117	3425	24.82	20231019	5630	-24.07	20230117	3425	24.82	20231019	2.24	N	019770	500	58 억	97172	N	N	N	N
93	20231213	130329	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4270	-80	5	-1.84	103893690	24247	65.42	4300	4325	4245	5650	3045	4350	4284.14	0.83	0	-3028	4413	4381	4333	4301	4253	4397	4317	58	1300	500	3210	5	1	11650000	497	17.79	0.65	12	0.21	240.00	6522.00	5630	20230117	-24.16	3425	20231019	24.67	5630	-24.16	20230117	3425	24.67	20231019	5630	-24.16	20230117	3425	24.67	20231019	2.24	N	019770	500	58 억	97172	N	N	N	N
94	20231213	120328	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4275	-75	5	-1.72	94804995	22118	59.68	4300	4325	4245	5650	3045	4350	4285.61	0.83	0	-2892	4413	4381	4333	4301	4253	4397	4317	58	1300	500	3210	5	1	11650000	498	17.81	0.66	12	0.19	240.00	6522.00	5630	20230117	-24.07	3425	20231019	24.82	5630	-24.07	20230117	3425	24.82	20231019	5630	-24.07	20230117	3425	24.82	20231019	2.24	N	019770	500	58 억	97172	N	N	N	N
95	20231213	110329	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4265	-85	5	-1.95	88283180	20590	55.56	4300	4325	4245	5650	3045	4350	4286.92	0.83	0	-2852	4413	4381	4333	4301	4253	4397	4317	58	1300	500	3210	5	1	11650000	497	17.77	0.65	12	0.18	240.00	6522.00	5630	20230117	-24.25	3425	20231019	24.53	5630	-24.25	20230117	3425	24.53	20231019	5630	-24.25	20230117	3425	24.53	20231019	2.24	N	019770	500	58 억	97172	N	N	N	N
96	20231213	100333	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4270	-80	5	-1.84	81887545	19089	51.51	4300	4325	4245	5650	3045	4350	4288.99	0.83	0	-2507	4413	4381	4333	4301	4253	4397	4317	58	1300	500	3210	5	1	11650000	497	17.79	0.65	12	0.16	240.00	6522.00	5630	20230117	-24.16	3425	20231019	24.67	5630	-24.16	20230117	3425	24.67	20231019	5630	-24.16	20230117	3425	24.67	20231019	2.24	N	019770	500	58 억	97172	N	N	N	N
97	20231213	090324	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4295	-55	5	-1.26	49110300	11418	30.81	4300	4325	4295	5650	3045	4350	4300.05	0.83	0	853	4413	4381	4333	4301	4253	4397	4317	58	1300	500	3210	5	1	11650000	500	17.90	0.66	12	0.10	240.00	6522.00	5630	20230117	-23.71	3425	20231019	25.40	5630	-23.71	20230117	3425	25.40	20231019	5630	-23.71	20230117	3425	25.40	20231019	2.24	N	019770	500	58 억	97172	N	N	N	N
98	20231212	160315	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4350	20	2	0.46	159874220	36942	131.15	4330	4365	4285	5620	3035	4330	4327.71	0.83	0	848	4393	4361	4313	4281	4233	4377	4297	58	1290	500	3200	5	1	11650000	507	18.12	0.67	12	0.32	240.00	6522.00	5630	20230117	-22.74	3425	20231019	27.01	5630	-22.74	20230117	3425	27.01	20231019	5630	-22.74	20230117	3425	27.01	20231019	2.25	N	019770	500	58 억	96760	N	N	N	N
99	20231212	150320	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4340	10	2	0.23	153860110	35559	126.24	4330	4365	4285	5620	3035	4330	4326.90	0.83	0	1263	4393	4361	4313	4281	4233	4377	4297	58	1290	500	3200	5	1	11650000	506	18.08	0.67	12	0.31	240.00	6522.00	5630	20230117	-22.91	3425	20231019	26.72	5630	-22.91	20230117	3425	26.72	20231019	5630	-22.91	20230117	3425	26.72	20231019	2.25	N	019770	500	58 억	96760	N	N	N	N
100	20231212	140308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4340	10	2	0.23	141231210	32647	115.91	4330	4365	4285	5620	3035	4330	4326.01	0.83	0	1505	4393	4361	4313	4281	4233	4377	4297	58	1290	500	3200	5	1	11650000	506	18.08	0.67	12	0.28	240.00	6522.00	5630	20230117	-22.91	3425	20231019	26.72	5630	-22.91	20230117	3425	26.72	20231019	5630	-22.91	20230117	3425	26.72	20231019	2.25	N	019770	500	58 억	96760	N	N	N	N
101	20231212	130306	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4345	15	2	0.35	124110690	28713	101.94	4330	4365	4285	5620	3035	4330	4322.46	0.83	0	1576	4393	4361	4313	4281	4233	4377	4297	58	1290	500	3200	5	1	11650000	506	18.10	0.67	12	0.25	240.00	6522.00	5630	20230117	-22.82	3425	20231019	26.86	5630	-22.82	20230117	3425	26.86	20231019	5630	-22.82	20230117	3425	26.86	20231019	2.25	N	019770	500	58 억	96760	N	N	N	N
102	20231212	120304	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4335	5	2	0.12	105807725	24496	86.97	4330	4365	4285	5620	3035	4330	4319.39	0.83	0	1577	4393	4361	4313	4281	4233	4377	4297	58	1290	500	3200	5	1	11650000	505	18.06	0.66	12	0.21	240.00	6522.00	5630	20230117	-23.00	3425	20231019	26.57	5630	-23.00	20230117	3425	26.57	20231019	5630	-23.00	20230117	3425	26.57	20231019	2.25	N	019770	500	58 억	96760	N	N	N	N
103	20231212	110307	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4310	-20	5	-0.46	102956995	23840	84.64	4330	4365	4285	5620	3035	4330	4318.66	0.83	0	2005	4393	4361	4313	4281	4233	4377	4297	58	1290	500	3200	5	1	11650000	502	17.96	0.66	12	0.20	240.00	6522.00	5630	20230117	-23.45	3425	20231019	25.84	5630	-23.45	20230117	3425	25.84	20231019	5630	-23.45	20230117	3425	25.84	20231019	2.25	N	019770	500	58 억	96760	N	N	N	N
104	20231212	100320	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4290	-40	5	-0.92	62735585	14489	51.44	4330	4365	4290	5620	3035	4330	4329.88	0.83	0	-1755	4393	4361	4313	4281	4233	4377	4297	58	1290	500	3200	5	1	11650000	500	17.88	0.66	12	0.12	240.00	6522.00	5630	20230117	-23.80	3425	20231019	25.26	5630	-23.80	20230117	3425	25.26	20231019	5630	-23.80	20230117	3425	25.26	20231019	2.25	N	019770	500	58 억	96760	N	N	N	N
105	20231212	090317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4330	0	3	0.00	4525715	1043	3.70	4330	4365	4330	5620	3035	4330	4339.18	0.83	0	422	4393	4361	4313	4281	4233	4377	4297	58	1290	500	3200	5	1	11650000	504	18.04	0.66	12	0.01	240.00	6522.00	5630	20230117	-23.09	3425	20231019	26.42	5630	-23.09	20230117	3425	26.42	20231019	5630	-23.09	20230117	3425	26.42	20231019	2.25	N	019770	500	58 억	96760	N	N	N	N
106	20231211	160318	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4330	65	2	1.52	120748150	27953	85.99	4265	4345	4265	5540	2990	4265	4319.63	0.74	-9596	894	4335	4300	4230	4195	4125	4317	4212	58	1275	500	3150	5	1	11650000	504	18.04	0.66	12	0.24	240.00	6522.00	5630	20230117	-23.09	3425	20231019	26.42	5630	-23.09	20230117	3425	26.42	20231019	5630	-23.09	20230117	3425	26.42	20231019	2.23	N	019770	500	58 억	86771	N	N	N	N
107	20231211	150317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4320	55	2	1.29	113089925	26183	80.55	4265	4345	4265	5540	2990	4265	4319.21	0.74	-9596	524	4335	4300	4230	4195	4125	4317	4212	58	1275	500	3150	5	1	11650000	503	18.00	0.66	12	0.22	240.00	6522.00	5630	20230117	-23.27	3425	20231019	26.13	5630	-23.27	20230117	3425	26.13	20231019	5630	-23.27	20230117	3425	26.13	20231019	2.23	N	019770	500	58 억	86771	N	N	N	N
108	20231211	140316	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4320	55	2	1.29	96442550	22321	68.67	4265	4345	4265	5540	2990	4265	4320.71	0.74	-9596	1078	4335	4300	4230	4195	4125	4317	4212	58	1275	500	3150	5	1	11650000	503	18.00	0.66	12	0.19	240.00	6522.00	5630	20230117	-23.27	3425	20231019	26.13	5630	-23.27	20230117	3425	26.13	20231019	5630	-23.27	20230117	3425	26.13	20231019	2.23	N	019770	500	58 억	86771	N	N	N	N
109	20231211	130318	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4325	60	2	1.41	89186210	20642	63.50	4265	4345	4265	5540	2990	4265	4320.62	0.74	-9596	1346	4335	4300	4230	4195	4125	4317	4212	58	1275	500	3150	5	1	11650000	504	18.02	0.66	12	0.18	240.00	6522.00	5630	20230117	-23.18	3425	20231019	26.28	5630	-23.18	20230117	3425	26.28	20231019	5630	-23.18	20230117	3425	26.28	20231019	2.23	N	019770	500	58 억	86771	N	N	N	N
110	20231211	120319	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4335	70	2	1.64	79720445	18458	56.78	4265	4345	4265	5540	2990	4265	4319.02	0.74	-9596	1650	4335	4300	4230	4195	4125	4317	4212	58	1275	500	3150	5	1	11650000	505	18.06	0.66	12	0.16	240.00	6522.00	5630	20230117	-23.00	3425	20231019	26.57	5630	-23.00	20230117	3425	26.57	20231019	5630	-23.00	20230117	3425	26.57	20231019	2.23	N	019770	500	58 억	86771	N	N	N	N
111	20231211	110317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4340	75	2	1.76	62648720	14525	44.68	4265	4345	4265	5540	2990	4265	4313.16	0.74	-9596	2123	4335	4300	4230	4195	4125	4317	4212	58	1275	500	3150	5	1	11650000	506	18.08	0.67	12	0.12	240.00	6522.00	5630	20230117	-22.91	3425	20231019	26.72	5630	-22.91	20230117	3425	26.72	20231019	5630	-22.91	20230117	3425	26.72	20231019	2.23	N	019770	500	58 억	86771	N	N	N	N
112	20231211	100317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4320	55	2	1.29	36820150	8548	26.30	4265	4345	4265	5540	2990	4265	4307.46	0.74	-9596	1741	4335	4300	4230	4195	4125	4317	4212	58	1275	500	3150	5	1	11650000	503	18.00	0.66	12	0.07	240.00	6522.00	5630	20230117	-23.27	3425	20231019	26.13	5630	-23.27	20230117	3425	26.13	20231019	5630	-23.27	20230117	3425	26.13	20231019	2.23	N	019770	500	58 억	86771	N	N	N	N
113	20231211	090318	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4295	30	2	0.70	9151945	2145	6.60	4265	4295	4265	5540	2990	4265	4266.64	0.74	-9596	-327	4335	4300	4230	4195	4125	4317	4212	58	1275	500	3150	5	1	11650000	500	17.90	0.66	12	0.02	240.00	6522.00	5630	20230117	-23.71	3425	20231019	25.40	5630	-23.71	20230117	3425	25.40	20231019	5630	-23.71	20230117	3425	25.40	20231019	2.23	N	019770	500	58 억	86771	N	N	N	N
114	20231208	160314	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4265	50	2	1.19	135872660	32139	69.30	4215	4265	4160	5470	2955	4215	4227.95	0.74	0	9581	4365	4290	4240	4165	4115	4265	4140	58	1255	500	3110	5	1	11650000	497	17.77	0.65	12	0.28	240.00	6522.00	5630	20230117	-24.25	3425	20231019	24.53	5630	-24.25	20230117	3425	24.53	20231019	5630	-24.25	20230117	3425	24.53	20231019	2.23	N	019770	500	58 억	86771	N	N	N	N
115	20231208	150316	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4250	35	2	0.83	117149435	27745	59.83	4215	4260	4160	5470	2955	4215	4222.56	0.74	0	9711	4365	4290	4240	4165	4115	4265	4140	58	1255	500	3110	5	1	11650000	495	17.71	0.65	12	0.24	240.00	6522.00	5630	20230117	-24.51	3425	20231019	24.09	5630	-24.51	20230117	3425	24.09	20231019	5630	-24.51	20230117	3425	24.09	20231019	2.23	N	019770	500	58 억	86771	N	N	N	N
116	20231208	140314	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4230	15	2	0.36	107559415	25485	54.96	4215	4260	4160	5470	2955	4215	4220.66	0.74	0	9922	4365	4290	4240	4165	4115	4265	4140	58	1255	500	3110	5	1	11650000	493	17.62	0.65	12	0.22	240.00	6522.00	5630	20230117	-24.87	3425	20231019	23.50	5630	-24.87	20230117	3425	23.50	20231019	5630	-24.87	20230117	3425	23.50	20231019	2.23	N	019770	500	58 억	86771	N	N	N	N
117	20231208	130315	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4250	35	2	0.83	104397110	24740	53.35	4215	4260	4160	5470	2955	4215	4219.91	0.74	0	9962	4365	4290	4240	4165	4115	4265	4140	58	1255	500	3110	5	1	11650000	495	17.71	0.65	12	0.21	240.00	6522.00	5630	20230117	-24.51	3425	20231019	24.09	5630	-24.51	20230117	3425	24.09	20231019	5630	-24.51	20230117	3425	24.09	20231019	2.23	N	019770	500	58 억	86771	N	N	N	N
118	20231208	120311	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4260	45	2	1.07	102056920	24189	52.16	4215	4260	4160	5470	2955	4215	4219.27	0.74	0	10211	4365	4290	4240	4165	4115	4265	4140	58	1255	500	3110	5	1	11650000	496	17.75	0.65	12	0.21	240.00	6522.00	5630	20230117	-24.33	3425	20231019	24.38	5630	-24.33	20230117	3425	24.38	20231019	5630	-24.33	20230117	3425	24.38	20231019	2.23	N	019770	500	58 억	86771	N	N	N	N
119	20231208	110309	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4195	-20	5	-0.47	72739395	17261	37.22	4215	4250	4160	5470	2955	4215	4214.05	0.74	0	4090	4365	4290	4240	4165	4115	4265	4140	58	1255	500	3110	5	1	11650000	489	17.48	0.64	12	0.15	240.00	6522.00	5630	20230117	-25.49	3425	20231019	22.48	5630	-25.49	20230117	3425	22.48	20231019	5630	-25.49	20230117	3425	22.48	20231019	2.23	N	019770	500	58 억	86771	N	N	N	N
120	20231208	100315	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4235	20	2	0.47	38283120	9049	19.51	4215	4250	4205	5470	2955	4215	4232.01	0.74	0	2722	4365	4290	4240	4165	4115	4265	4140	58	1255	500	3110	5	1	11650000	493	17.65	0.65	12	0.08	240.00	6522.00	5630	20230117	-24.78	3425	20231019	23.65	5630	-24.78	20230117	3425	23.65	20231019	5630	-24.78	20230117	3425	23.65	20231019	2.23	N	019770	500	58 억	86771	N	N	N	N
121	20231208	090312	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4230	15	2	0.36	5429190	1288	2.78	4215	4230	4215	5470	2955	4215	4215.48	0.74	0	-117	4365	4290	4240	4165	4115	4265	4140	58	1255	500	3110	5	1	11650000	493	17.62	0.65	12	0.01	240.00	6522.00	5630	20230117	-24.87	3425	20231019	23.50	5630	-24.87	20230117	3425	23.50	20231019	5630	-24.87	20230117	3425	23.50	20231019	2.23	N	019770	500	58 억	86771	N	N	N	N
122	20231207	160311	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4215	-110	5	-2.54	196626120	46373	158.71	4315	4315	4190	5620	3030	4325	4238.50	0.72	0	2876	4411	4367	4301	4257	4191	4390	4280	58	1295	500	3200	5	1	11650000	491	17.56	0.65	12	0.40	240.00	6522.00	5630	20230117	-25.13	3425	20231019	23.07	5630	-25.13	20230117	3425	23.07	20231019	5630	-25.13	20230117	3425	23.07	20231019	2.25	N	019770	500	58 억	83979	N	N	N	N
123	20231207	150314	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4220	-105	5	-2.43	192256560	45333	155.15	4315	4315	4190	5620	3030	4325	4239.37	0.72	0	2760	4411	4367	4301	4257	4191	4390	4280	58	1295	500	3200	5	1	11650000	492	17.58	0.65	12	0.39	240.00	6522.00	5630	20230117	-25.04	3425	20231019	23.21	5630	-25.04	20230117	3425	23.21	20231019	5630	-25.04	20230117	3425	23.21	20231019	2.25	N	019770	500	58 억	83979	N	N	N	N
124	20231207	140312	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4230	-95	5	-2.20	124267905	29177	99.86	4315	4315	4220	5620	3030	4325	4257.11	0.72	0	-3493	4411	4367	4301	4257	4191	4390	4280	58	1295	500	3200	5	1	11650000	493	17.62	0.65	12	0.25	240.00	6522.00	5630	20230117	-24.87	3425	20231019	23.50	5630	-24.87	20230117	3425	23.50	20231019	5630	-24.87	20230117	3425	23.50	20231019	2.25	N	019770	500	58 억	83979	N	N	N	N
125	20231207	130312	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4240	-85	5	-1.97	108344565	25423	87.01	4315	4315	4220	5620	3030	4325	4259.47	0.72	0	-1669	4411	4367	4301	4257	4191	4390	4280	58	1295	500	3200	5	1	11650000	494	17.67	0.65	12	0.22	240.00	6522.00	5630	20230117	-24.69	3425	20231019	23.80	5630	-24.69	20230117	3425	23.80	20231019	5630	-24.69	20230117	3425	23.80	20231019	2.25	N	019770	500	58 억	83979	N	N	N	N
126	20231207	120313	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4235	-90	5	-2.08	90926380	21309	72.93	4315	4315	4235	5620	3030	4325	4264.62	0.72	0	-1462	4411	4367	4301	4257	4191	4390	4280	58	1295	500	3200	5	1	11650000	493	17.65	0.65	12	0.18	240.00	6522.00	5630	20230117	-24.78	3425	20231019	23.65	5630	-24.78	20230117	3425	23.65	20231019	5630	-24.78	20230117	3425	23.65	20231019	2.25	N	019770	500	58 억	83979	N	N	N	N
127	20231207	110309	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4250	-75	5	-1.73	72925540	17067	58.41	4315	4315	4250	5620	3030	4325	4270.15	0.72	0	-2238	4411	4367	4301	4257	4191	4390	4280	58	1295	500	3200	5	1	11650000	495	17.71	0.65	12	0.15	240.00	6522.00	5630	20230117	-24.51	3425	20231019	24.09	5630	-24.51	20230117	3425	24.09	20231019	5630	-24.51	20230117	3425	24.09	20231019	2.25	N	019770	500	58 억	83979	N	N	N	N
128	20231207	100311	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4300	-25	5	-0.58	40762960	9529	32.61	4315	4315	4260	5620	3030	4325	4273.12	0.72	0	2492	4411	4367	4301	4257	4191	4390	4280	58	1295	500	3200	5	1	11650000	501	17.92	0.66	12	0.08	240.00	6522.00	5630	20230117	-23.62	3425	20231019	25.55	5630	-23.62	20230117	3425	25.55	20231019	5630	-23.62	20230117	3425	25.55	20231019	2.25	N	019770	500	58 억	83979	N	N	N	N
129	20231207	090312	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4295	-30	5	-0.69	9053910	2097	7.18	4315	4315	4295	5620	3030	4325	4312.42	0.72	0	-190	4411	4367	4301	4257	4191	4390	4280	58	1295	500	3200	5	1	11650000	500	17.90	0.66	12	0.02	240.00	6522.00	5630	20230117	-23.71	3425	20231019	25.40	5630	-23.71	20230117	3425	25.40	20231019	5630	-23.71	20230117	3425	25.40	20231019	2.25	N	019770	500	58 억	83979	N	N	N	N
130	20231206	160306	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4325	-10	5	-0.23	119982575	27935	46.64	4320	4345	4235	5630	3035	4335	4295.06	0.71	0	1630	4511	4422	4341	4252	4171	4382	4212	58	1295	500	3200	5	1	11650000	504	18.02	0.66	12	0.24	240.00	6522.00	5630	20230117	-23.18	3425	20231019	26.28	5630	-23.18	20230117	3425	26.28	20231019	5630	-23.18	20230117	3425	26.28	20231019	2.27	N	019770	500	58 억	82347	N	N	N	N
131	20231206	150313	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4330	-5	5	-0.12	106747570	24877	41.54	4320	4345	4235	5630	3035	4335	4291.01	0.71	0	1740	4511	4422	4341	4252	4171	4382	4212	58	1295	500	3200	5	1	11650000	504	18.04	0.66	12	0.21	240.00	6522.00	5630	20230117	-23.09	3425	20231019	26.42	5630	-23.09	20230117	3425	26.42	20231019	5630	-23.09	20230117	3425	26.42	20231019	2.27	N	019770	500	58 억	82347	N	N	N	N
132	20231206	140311	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4330	-5	5	-0.12	94680980	22091	36.89	4320	4345	4235	5630	3035	4335	4285.95	0.71	0	3372	4511	4422	4341	4252	4171	4382	4212	58	1295	500	3200	5	1	11650000	504	18.04	0.66	12	0.19	240.00	6522.00	5630	20230117	-23.09	3425	20231019	26.42	5630	-23.09	20230117	3425	26.42	20231019	5630	-23.09	20230117	3425	26.42	20231019	2.27	N	019770	500	58 억	82347	N	N	N	N
133	20231206	130310	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4310	-25	5	-0.58	88213915	20591	34.38	4320	4345	4235	5630	3035	4335	4284.10	0.71	0	3368	4511	4422	4341	4252	4171	4382	4212	58	1295	500	3200	5	1	11650000	502	17.96	0.66	12	0.18	240.00	6522.00	5630	20230117	-23.45	3425	20231019	25.84	5630	-23.45	20230117	3425	25.84	20231019	5630	-23.45	20230117	3425	25.84	20231019	2.27	N	019770	500	58 억	82347	N	N	N	N
134	20231206	120308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4265	-70	5	-1.61	77202595	18020	30.09	4320	4345	4235	5630	3035	4335	4284.27	0.71	0	3184	4511	4422	4341	4252	4171	4382	4212	58	1295	500	3200	5	1	11650000	497	17.77	0.65	12	0.15	240.00	6522.00	5630	20230117	-24.25	3425	20231019	24.53	5630	-24.25	20230117	3425	24.53	20231019	5630	-24.25	20230117	3425	24.53	20231019	2.27	N	019770	500	58 억	82347	N	N	N	N
135	20231206	110312	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4300	-35	5	-0.81	64630320	15082	25.18	4320	4345	4235	5630	3035	4335	4285.26	0.71	0	2846	4511	4422	4341	4252	4171	4382	4212	58	1295	500	3200	5	1	11650000	501	17.92	0.66	12	0.13	240.00	6522.00	5630	20230117	-23.62	3425	20231019	25.55	5630	-23.62	20230117	3425	25.55	20231019	5630	-23.62	20230117	3425	25.55	20231019	2.27	N	019770	500	58 억	82347	N	N	N	N
136	20231206	100310	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4285	-50	5	-1.15	35358530	8205	13.70	4320	4345	4275	5630	3035	4335	4309.39	0.71	0	404	4511	4422	4341	4252	4171	4382	4212	58	1295	500	3200	5	1	11650000	499	17.85	0.66	12	0.07	240.00	6522.00	5630	20230117	-23.89	3425	20231019	25.11	5630	-23.89	20230117	3425	25.11	20231019	5630	-23.89	20230117	3425	25.11	20231019	2.27	N	019770	500	58 억	82347	N	N	N	N
137	20231206	090310	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4335	0	3	0.00	5539425	1282	2.14	4320	4335	4320	5630	3035	4335	4320.92	0.71	0	6	4511	4422	4341	4252	4171	4382	4212	58	1295	500	3200	5	1	11650000	505	18.06	0.66	12	0.01	240.00	6522.00	5630	20230117	-23.00	3425	20231019	26.57	5630	-23.00	20230117	3425	26.57	20231019	5630	-23.00	20230117	3425	26.57	20231019	2.27	N	019770	500	58 억	82347	N	N	N	N
138	20231205	160311	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4335	-50	5	-1.14	260951920	59874	56.60	4385	4430	4260	5700	3070	4385	4358.41	0.69	0	1368	4581	4482	4431	4332	4281	4457	4307	58	1315	500	3240	5	1	11650000	505	18.06	0.66	12	0.51	240.00	6522.00	5630	20230117	-23.00	3425	20231019	26.57	5630	-23.00	20230117	3425	26.57	20231019	5630	-23.00	20230117	3425	26.57	20231019	2.42	N	019770	500	58 억	80535	N	N	N	N
139	20231205	150310	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4295	-90	5	-2.05	238652610	54665	51.67	4385	4430	4280	5700	3070	4385	4365.73	0.69	0	-744	4581	4482	4431	4332	4281	4457	4307	58	1315	500	3240	5	1	11650000	500	17.90	0.66	12	0.47	240.00	6522.00	5630	20230117	-23.71	3425	20231019	25.40	5630	-23.71	20230117	3425	25.40	20231019	5630	-23.71	20230117	3425	25.40	20231019	2.42	N	019770	500	58 억	80535	N	N	N	N
140	20231205	140310	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4395	10	2	0.23	182174145	41609	39.33	4385	4430	4305	5700	3070	4385	4378.24	0.69	0	1579	4581	4482	4431	4332	4281	4457	4307	58	1315	500	3240	5	1	11650000	512	18.31	0.67	12	0.36	240.00	6522.00	5630	20230117	-21.94	3425	20231019	28.32	5630	-21.94	20230117	3425	28.32	20231019	5630	-21.94	20230117	3425	28.32	20231019	2.42	N	019770	500	58 억	80535	N	N	N	N
141	20231205	130311	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4370	-15	5	-0.34	165351510	37752	35.69	4385	4430	4305	5700	3070	4385	4379.94	0.69	0	1066	4581	4482	4431	4332	4281	4457	4307	58	1315	500	3240	5	1	11650000	509	18.21	0.67	12	0.32	240.00	6522.00	5630	20230117	-22.38	3425	20231019	27.59	5630	-22.38	20230117	3425	27.59	20231019	5630	-22.38	20230117	3425	27.59	20231019	2.42	N	019770	500	58 억	80535	N	N	N	N
142	20231205	120308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4370	-15	5	-0.34	157065800	35852	33.89	4385	4430	4305	5700	3070	4385	4380.95	0.69	0	1160	4581	4482	4431	4332	4281	4457	4307	58	1315	500	3240	5	1	11650000	509	18.21	0.67	12	0.31	240.00	6522.00	5630	20230117	-22.38	3425	20231019	27.59	5630	-22.38	20230117	3425	27.59	20231019	5630	-22.38	20230117	3425	27.59	20231019	2.42	N	019770	500	58 억	80535	N	N	N	N
143	20231205	110309	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4360	-25	5	-0.57	131325695	29971	28.33	4385	4425	4305	5700	3070	4385	4381.76	0.69	0	2673	4581	4482	4431	4332	4281	4457	4307	58	1315	500	3240	5	1	11650000	508	18.17	0.67	12	0.26	240.00	6522.00	5630	20230117	-22.56	3425	20231019	27.30	5630	-22.56	20230117	3425	27.30	20231019	5630	-22.56	20230117	3425	27.30	20231019	2.42	N	019770	500	58 억	80535	N	N	N	N
144	20231205	100309	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4420	35	2	0.80	69897440	15908	15.04	4385	4420	4365	5700	3070	4385	4393.85	0.69	0	4486	4581	4482	4431	4332	4281	4457	4307	58	1315	500	3240	5	1	11650000	515	18.42	0.68	12	0.14	240.00	6522.00	5630	20230117	-21.49	3425	20231019	29.05	5630	-21.49	20230117	3425	29.05	20231019	5630	-21.49	20230117	3425	29.05	20231019	2.42	N	019770	500	58 억	80535	N	N	N	N
145	20231205	090307	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4390	5	2	0.11	10815675	2464	2.33	4385	4405	4380	5700	3070	4385	4389.48	0.69	0	162	4581	4482	4431	4332	4281	4457	4307	58	1315	500	3240	5	1	11650000	511	18.29	0.67	12	0.02	240.00	6522.00	5630	20230117	-22.02	3425	20231019	28.18	5630	-22.02	20230117	3425	28.18	20231019	5630	-22.02	20230117	3425	28.18	20231019	2.42	N	019770	500	58 억	80535	N	N	N	N
146	20231204	160309	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4385	-80	5	-1.79	467741520	105336	52.29	4465	4530	4380	5800	3130	4465	4440.47	0.71	0	7398	4565	4515	4425	4375	4285	4540	4400	58	1335	500	3300	5	1	11650000	511	18.27	0.67	12	0.90	240.00	6522.00	5630	20230117	-22.11	3425	20231019	28.03	5630	-22.11	20230117	3425	28.03	20231019	5630	-22.11	20230117	3425	28.03	20231019	2.47	N	019770	500	58 억	82576	N	N	N	N
147	20231204	150311	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4430	-35	5	-0.78	449223580	101128	50.20	4465	4530	4380	5800	3130	4465	4442.13	0.71	0	6717	4565	4515	4425	4375	4285	4540	4400	58	1335	500	3300	5	1	11650000	516	18.46	0.68	12	0.87	240.00	6522.00	5630	20230117	-21.31	3425	20231019	29.34	5630	-21.31	20230117	3425	29.34	20231019	5630	-21.31	20230117	3425	29.34	20231019	2.47	N	019770	500	58 억	82576	N	N	N	N
148	20231204	140308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4415	-50	5	-1.12	411674190	92638	45.99	4465	4530	4380	5800	3130	4465	4443.90	0.71	0	6756	4565	4515	4425	4375	4285	4540	4400	58	1335	500	3300	5	1	11650000	514	18.40	0.68	12	0.80	240.00	6522.00	5630	20230117	-21.58	3425	20231019	28.91	5630	-21.58	20230117	3425	28.91	20231019	5630	-21.58	20230117	3425	28.91	20231019	2.47	N	019770	500	58 억	82576	N	N	N	N
149	20231204	130308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4410	-55	5	-1.23	381336295	85777	42.58	4465	4530	4380	5800	3130	4465	4445.67	0.71	0	7615	4565	4515	4425	4375	4285	4540	4400	58	1335	500	3300	5	1	11650000	514	18.38	0.68	12	0.74	240.00	6522.00	5630	20230117	-21.67	3425	20231019	28.76	5630	-21.67	20230117	3425	28.76	20231019	5630	-21.67	20230117	3425	28.76	20231019	2.47	N	019770	500	58 억	82576	N	N	N	N
150	20231204	120308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4480	15	2	0.34	301974250	67916	33.71	4465	4530	4380	5800	3130	4465	4446.29	0.71	0	9919	4565	4515	4425	4375	4285	4540	4400	58	1335	500	3300	5	1	11650000	522	18.67	0.69	12	0.58	240.00	6522.00	5630	20230117	-20.43	3425	20231019	30.80	5630	-20.43	20230117	3425	30.80	20231019	5630	-20.43	20230117	3425	30.80	20231019	2.47	N	019770	500	58 억	82576	N	N	N	N
151	20231204	110308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4400	-65	5	-1.46	238774605	53813	26.71	4465	4530	4380	5800	3130	4465	4437.12	0.71	0	3517	4565	4515	4425	4375	4285	4540	4400	58	1335	500	3300	5	1	11650000	513	18.33	0.67	12	0.46	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	5630	-21.85	20230117	3425	28.47	20231019	5630	-21.85	20230117	3425	28.47	20231019	2.47	N	019770	500	58 억	82576	N	N	N	N
152	20231204	100308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4435	-30	5	-0.67	164815345	37096	18.41	4465	4530	4380	5800	3130	4465	4442.94	0.71	0	1224	4565	4515	4425	4375	4285	4540	4400	58	1335	500	3300	5	1	11650000	517	18.48	0.68	12	0.32	240.00	6522.00	5630	20230117	-21.23	3425	20231019	29.49	5630	-21.23	20230117	3425	29.49	20231019	5630	-21.23	20230117	3425	29.49	20231019	2.47	N	019770	500	58 억	82576	N	N	N	N
153	20231204	090307	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4470	5	2	0.11	32639595	7310	3.63	4465	4475	4460	5800	3130	4465	4465.06	0.71	0	-4112	4565	4515	4425	4375	4285	4540	4400	58	1335	500	3300	5	1	11650000	521	18.62	0.69	12	0.06	240.00	6522.00	5630	20230117	-20.60	3425	20231019	30.51	5630	-20.60	20230117	3425	30.51	20231019	5630	-20.60	20230117	3425	30.51	20231019	2.47	N	019770	500	58 억	82576	N	N	N	N
154	20231201	160308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4465	115	2	2.64	891629830	201202	242.12	4355	4475	4335	5650	3045	4350	4431.47	1.02	0	-35629	4516	4432	4276	4192	4036	4475	4235	58	1300	500	3210	5	1	11650000	520	18.60	0.68	12	1.73	240.00	6522.00	5630	20230117	-20.69	3425	20231019	30.36	5630	-20.69	20230117	3425	30.36	20231019	5630	-20.69	20230117	3425	30.36	20231019	2.51	N	019770	500	58 억	118545	N	N	N	N
155	20231201	150308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4470	120	2	2.76	856271310	193279	232.59	4355	4475	4335	5650	3045	4350	4430.23	1.02	0	-35456	4516	4432	4276	4192	4036	4475	4235	58	1300	500	3210	5	1	11650000	521	18.62	0.69	12	1.66	240.00	6522.00	5630	20230117	-20.60	3425	20231019	30.51	5630	-20.60	20230117	3425	30.51	20231019	5630	-20.60	20230117	3425	30.51	20231019	2.51	N	019770	500	58 억	118545	N	N	N	N
156	20231201	140307	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4445	95	2	2.18	741412695	167490	201.55	4355	4475	4335	5650	3045	4350	4426.61	1.02	0	-34434	4516	4432	4276	4192	4036	4475	4235	58	1300	500	3210	5	1	11650000	518	18.52	0.68	12	1.44	240.00	6522.00	5630	20230117	-21.05	3425	20231019	29.78	5630	-21.05	20230117	3425	29.78	20231019	5630	-21.05	20230117	3425	29.78	20231019	2.51	N	019770	500	58 억	118545	N	N	N	N
157	20231201	130307	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4450	100	2	2.30	652732340	147548	177.55	4355	4475	4335	5650	3045	4350	4423.86	1.02	0	-33745	4516	4432	4276	4192	4036	4475	4235	58	1300	500	3210	5	1	11650000	518	18.54	0.68	12	1.27	240.00	6522.00	5630	20230117	-20.96	3425	20231019	29.93	5630	-20.96	20230117	3425	29.93	20231019	5630	-20.96	20230117	3425	29.93	20231019	2.51	N	019770	500	58 억	118545	N	N	N	N
158	20231201	120308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4455	105	2	2.41	595401060	134620	162.00	4355	4475	4335	5650	3045	4350	4422.83	1.02	0	-26770	4516	4432	4276	4192	4036	4475	4235	58	1300	500	3210	5	1	11650000	519	18.56	0.68	12	1.16	240.00	6522.00	5630	20230117	-20.87	3425	20231019	30.07	5630	-20.87	20230117	3425	30.07	20231019	5630	-20.87	20230117	3425	30.07	20231019	2.51	N	019770	500	58 억	118545	N	N	N	N
159	20231201	110308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4470	120	2	2.76	481672385	109127	131.32	4355	4475	4335	5650	3045	4350	4413.87	1.02	0	-15252	4516	4432	4276	4192	4036	4475	4235	58	1300	500	3210	5	1	11650000	521	18.62	0.69	12	0.94	240.00	6522.00	5630	20230117	-20.60	3425	20231019	30.51	5630	-20.60	20230117	3425	30.51	20231019	5630	-20.60	20230117	3425	30.51	20231019	2.51	N	019770	500	58 억	118545	N	N	N	N
160	20231201	100308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4440	90	2	2.07	340374040	77342	93.07	4355	4460	4335	5650	3045	4350	4400.90	1.02	0	-22121	4516	4432	4276	4192	4036	4475	4235	58	1300	500	3210	5	1	11650000	517	18.50	0.68	12	0.66	240.00	6522.00	5630	20230117	-21.14	3425	20231019	29.64	5630	-21.14	20230117	3425	29.64	20231019	5630	-21.14	20230117	3425	29.64	20231019	2.51	N	019770	500	58 억	118545	N	N	N	N
161	20231201	090304	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4420	70	2	1.61	51266625	11665	14.04	4355	4430	4355	5650	3045	4350	4394.91	1.02	0	-4647	4516	4432	4276	4192	4036	4475	4235	58	1300	500	3210	5	1	11650000	515	18.42	0.68	12	0.10	240.00	6522.00	5630	20230117	-21.49	3425	20231019	29.05	5630	-21.49	20230117	3425	29.05	20231019	5630	-21.49	20230117	3425	29.05	20231019	2.51	N	019770	500	58 억	118545	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History