KissMeData/282880/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161210	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	0	3	0.00	1349766600	48052	68.00	28050	28250	28000	36450	19650	28050	28090.31	3.63	-4680	-4572	28516	28282	28016	27782	27516	28400	27900	53	8400	500	20750	50	1	10665618	2992	56.90	2.12	12	0.45	493.00	13228.00	45666	20230725	-38.58	22038	20221223	27.28	45666	-38.58	20230725	22104	26.90	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.18	N	282880	500	53 억	387350	N	N	18	N	N
3	20231229	151155	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	0	3	0.00	1349766600	48052	68.00	28050	28250	28000	36450	19650	28050	28090.31	3.63	-4680	-4572	28516	28282	28016	27782	27516	28400	27900	53	8400	500	20750	50	1	10665618	2992	56.90	2.12	12	0.45	493.00	13228.00	45666	20230725	-38.58	22038	20221223	27.28	45666	-38.58	20230725	22104	26.90	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.18	N	282880	500	53 억	387350	N	N	18	N	N
4	20231229	141154	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	0	3	0.00	1349766600	48052	68.00	28050	28250	28000	36450	19650	28050	28090.31	3.63	-4680	-4572	28516	28282	28016	27782	27516	28400	27900	53	8400	500	20750	50	1	10665618	2992	56.90	2.12	12	0.45	493.00	13228.00	45666	20230725	-38.58	22038	20221223	27.28	45666	-38.58	20230725	22104	26.90	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.18	N	282880	500	53 억	387350	N	N	18	N	N
5	20231229	131156	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	0	3	0.00	1349766600	48052	68.00	28050	28250	28000	36450	19650	28050	28090.31	3.63	-4680	-4572	28516	28282	28016	27782	27516	28400	27900	53	8400	500	20750	50	1	10665618	2992	56.90	2.12	12	0.45	493.00	13228.00	45666	20230725	-38.58	22038	20221223	27.28	45666	-38.58	20230725	22104	26.90	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.18	N	282880	500	53 억	387350	N	N	18	N	N
6	20231229	121158	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	0	3	0.00	1349766600	48052	68.00	28050	28250	28000	36450	19650	28050	28090.31	3.63	-4680	-4572	28516	28282	28016	27782	27516	28400	27900	53	8400	500	20750	50	1	10665618	2992	56.90	2.12	12	0.45	493.00	13228.00	45666	20230725	-38.58	22038	20221223	27.28	45666	-38.58	20230725	22104	26.90	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.18	N	282880	500	53 억	387350	N	N	18	N	N
7	20231229	111104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	0	3	0.00	1349766600	48052	68.00	28050	28250	28000	36450	19650	28050	28090.31	3.63	-4680	-4572	28516	28282	28016	27782	27516	28400	27900	53	8400	500	20750	50	1	10665618	2992	56.90	2.12	12	0.45	493.00	13228.00	45666	20230725	-38.58	22038	20221223	27.28	45666	-38.58	20230725	22104	26.90	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.18	N	282880	500	53 억	387350	N	N	18	N	N
8	20231229	101117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	0	3	0.00	1349766600	48052	68.00	28050	28250	28000	36450	19650	28050	28090.31	3.63	-4680	-4572	28516	28282	28016	27782	27516	28400	27900	53	8400	500	20750	50	1	10665618	2992	56.90	2.12	12	0.45	493.00	13228.00	45666	20230725	-38.58	22038	20221223	27.28	45666	-38.58	20230725	22104	26.90	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.18	N	282880	500	53 억	387350	N	N	18	N	N
9	20231229	091115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	0	3	0.00	1349766600	48052	68.00	28050	28250	28000	36450	19650	28050	28090.31	3.63	-4680	-4572	28516	28282	28016	27782	27516	28400	27900	53	8400	500	20750	50	1	10665618	2992	56.90	2.12	12	0.45	493.00	13228.00	45666	20230725	-38.58	22038	20221223	27.28	45666	-38.58	20230725	22104	26.90	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.18	N	282880	500	53 억	387350	N	N	18	N	N
10	20231228	161103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	0	3	0.00	1337115250	47601	67.37	28050	28250	28000	36450	19650	28050	28090.31	3.68	0	-4572	28516	28282	28016	27782	27516	28400	27900	53	8400	500	20750	50	1	10665618	2992	56.90	2.12	12	0.45	493.00	13228.00	45666	20230725	-38.58	22038	20221223	27.28	45666	-38.58	20230725	22104	26.90	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.18	N	282880	500	53 억	392030	N	N	18	N	N
11	20231228	151112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	0	3	0.00	1210846450	43100	61.00	28050	28250	28000	36450	19650	28050	28094.15	3.68	0	-4496	28516	28282	28016	27782	27516	28400	27900	53	8400	500	20750	50	1	10665618	2992	56.90	2.12	12	0.40	493.00	13228.00	45666	20230725	-38.58	22038	20221223	27.28	45666	-38.58	20230725	22104	26.90	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.18	N	282880	500	53 억	392030	N	N	18	N	N
12	20231228	141102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	100	2	0.36	1016417750	36181	51.20	28050	28250	28000	36450	19650	28050	28092.89	3.68	0	-4649	28516	28282	28016	27782	27516	28400	27900	53	8400	500	20750	50	1	10665618	3002	57.10	2.13	12	0.34	493.00	13228.00	45666	20230725	-38.36	22038	20221223	27.73	45666	-38.36	20230725	22104	27.35	20230103	47000	-40.11	20230725	22750	23.74	20230103	6.18	N	282880	500	53 억	392030	N	N	18	N	N
13	20231228	131102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	100	2	0.36	922681000	32851	46.49	28050	28250	28000	36450	19650	28050	28087.14	3.68	0	-4378	28516	28282	28016	27782	27516	28400	27900	53	8400	500	20750	50	1	10665618	3002	57.10	2.13	12	0.31	493.00	13228.00	45666	20230725	-38.36	22038	20221223	27.73	45666	-38.36	20230725	22104	27.35	20230103	47000	-40.11	20230725	22750	23.74	20230103	6.18	N	282880	500	53 억	392030	N	N	18	N	N
14	20231228	121106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	100	2	0.36	779204750	27752	39.27	28050	28250	28000	36450	19650	28050	28077.69	3.68	0	-3744	28516	28282	28016	27782	27516	28400	27900	53	8400	500	20750	50	1	10665618	3002	57.10	2.13	12	0.26	493.00	13228.00	45666	20230725	-38.36	22038	20221223	27.73	45666	-38.36	20230725	22104	27.35	20230103	47000	-40.11	20230725	22750	23.74	20230103	6.18	N	282880	500	53 억	392030	N	N	18	N	N
15	20231228	111109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	100	2	0.36	682668400	24320	34.42	28050	28250	28000	36450	19650	28050	28070.47	3.68	0	-3067	28516	28282	28016	27782	27516	28400	27900	53	8400	500	20750	50	1	10665618	3002	57.10	2.13	12	0.23	493.00	13228.00	45666	20230725	-38.36	22038	20221223	27.73	45666	-38.36	20230725	22104	27.35	20230103	47000	-40.11	20230725	22750	23.74	20230103	6.18	N	282880	500	53 억	392030	N	N	18	N	N
16	20231228	101104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	0	3	0.00	574178600	20458	28.95	28050	28250	28000	36450	19650	28050	28066.42	3.68	0	-3000	28516	28282	28016	27782	27516	28400	27900	53	8400	500	20750	50	1	10665618	2992	56.90	2.12	12	0.19	493.00	13228.00	45666	20230725	-38.58	22038	20221223	27.28	45666	-38.58	20230725	22104	26.90	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.18	N	282880	500	53 억	392030	N	N	18	N	N
17	20231228	091108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	-50	5	-0.18	130847000	4669	6.61	28050	28100	28000	36450	19650	28050	28023.13	3.68	0	-569	28516	28282	28016	27782	27516	28400	27900	53	8400	500	20750	50	1	10665618	2986	56.80	2.12	12	0.04	493.00	13228.00	45666	20230725	-38.69	22038	20221223	27.05	45666	-38.69	20230725	22104	26.67	20230103	47000	-40.43	20230725	22750	23.08	20230103	6.18	N	282880	500	53 억	392030	N	N	18	N	N
18	20231227	161052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	650	2	2.37	1958179150	69851	55.23	27750	28250	27750	35600	19200	27400	28038.64	3.59	0	8996	28112	27756	27335	26979	26558	27934	27157	53	8200	500	20270	50	1	10665618	2992	56.90	2.12	12	0.65	493.00	13228.00	45666	20230725	-38.58	22038	20221223	27.28	45666	-38.58	20230725	22104	26.90	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.20	N	282880	500	53 억	382672	N	N	18	N	N
19	20231227	151108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	750	2	2.74	1865766700	66558	52.63	27750	28250	27750	35600	19200	27400	28037.46	3.59	0	9096	28112	27756	27335	26979	26558	27934	27157	53	8200	500	20270	50	1	10665618	3002	57.10	2.13	12	0.62	493.00	13228.00	45666	20230725	-38.36	22038	20221223	27.73	45666	-38.36	20230725	22104	27.35	20230103	47000	-40.11	20230725	22750	23.74	20230103	6.20	N	282880	500	53 억	382672	N	N	0	N	N
20	20231227	141103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28100	700	2	2.55	1656639700	59117	46.74	27750	28250	27750	35600	19200	27400	28028.92	3.59	0	9417	28112	27756	27335	26979	26558	27934	27157	53	8200	500	20270	50	1	10665618	2997	57.00	2.12	12	0.55	493.00	13228.00	45666	20230725	-38.47	22038	20221223	27.51	45666	-38.47	20230725	22104	27.13	20230103	47000	-40.21	20230725	22750	23.52	20230103	6.20	N	282880	500	53 억	382672	N	N	0	N	N
21	20231227	131055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	650	2	2.37	1525374550	54444	43.05	27750	28250	27750	35600	19200	27400	28023.61	3.59	0	9530	28112	27756	27335	26979	26558	27934	27157	53	8200	500	20270	50	1	10665618	2992	56.90	2.12	12	0.51	493.00	13228.00	45666	20230725	-38.58	22038	20221223	27.28	45666	-38.58	20230725	22104	26.90	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.20	N	282880	500	53 억	382672	N	N	0	N	N
22	20231227	121055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	650	2	2.37	1383885200	49405	39.07	27750	28250	27750	35600	19200	27400	28017.91	3.59	0	9288	28112	27756	27335	26979	26558	27934	27157	53	8200	500	20270	50	1	10665618	2992	56.90	2.12	12	0.46	493.00	13228.00	45666	20230725	-38.58	22038	20221223	27.28	45666	-38.58	20230725	22104	26.90	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.20	N	282880	500	53 억	382672	N	N	0	N	N
23	20231227	111105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28100	700	2	2.55	1258571350	44943	35.54	27750	28250	27750	35600	19200	27400	28011.20	3.59	0	9447	28112	27756	27335	26979	26558	27934	27157	53	8200	500	20270	50	1	10665618	2997	57.00	2.12	12	0.42	493.00	13228.00	45666	20230725	-38.47	22038	20221223	27.51	45666	-38.47	20230725	22104	27.13	20230103	47000	-40.21	20230725	22750	23.52	20230103	6.20	N	282880	500	53 억	382672	N	N	0	N	N
24	20231227	101103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	600	2	2.19	985472000	35230	27.86	27750	28250	27750	35600	19200	27400	27981.60	3.59	0	10860	28112	27756	27335	26979	26558	27934	27157	53	8200	500	20270	50	1	10665618	2986	56.80	2.12	12	0.33	493.00	13228.00	45666	20230725	-38.69	22038	20221223	27.05	45666	-38.69	20230725	22104	26.67	20230103	47000	-40.43	20230725	22750	23.08	20230103	6.20	N	282880	500	53 억	382672	N	N	0	N	N
25	20231227	091106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	650	2	2.37	415652750	14893	11.78	27750	28100	27750	35600	19200	27400	27928.80	3.59	0	5095	28112	27756	27335	26979	26558	27934	27157	53	8200	500	20270	50	1	10665618	2992	56.90	2.12	12	0.14	493.00	13228.00	45666	20230725	-38.58	22038	20221223	27.28	45666	-38.58	20230725	22104	26.90	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.20	N	282880	500	53 억	382672	N	N	0	N	N
26	20231226	161104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28200	100	2	0.36	3577474050	127429	154.89	28150	28500	27700	36500	19700	28100	28074.06	3.72	0	-13635	28800	28450	28250	27900	27700	28350	27800	53	8400	500	20790	50	1	10665618	3008	57.20	2.13	12	1.19	493.00	13228.00	47000	20230725	-40.00	22681	20221223	24.33	47000	-40.00	20230725	22750	23.96	20230103	47000	-40.00	20230725	22750	23.96	20230103	6.18	N	282880	500	53 억	396310	N	N	11	N	N
27	20231226	151103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	50	2	0.18	3198155400	113975	138.54	28150	28500	27700	36500	19700	28100	28060.14	3.72	0	-12554	28800	28450	28250	27900	27700	28350	27800	53	8400	500	20790	50	1	10665618	3002	57.10	2.13	12	1.07	493.00	13228.00	47000	20230725	-40.11	22681	20221223	24.11	47000	-40.11	20230725	22750	23.74	20230103	47000	-40.11	20230725	22750	23.74	20230103	6.18	N	282880	500	53 억	396310	N	N	11	N	N
28	20231226	141106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27950	-150	5	-0.53	1672942800	60115	73.07	28150	28200	27700	36500	19700	28100	27828.98	3.72	0	-6968	28800	28450	28250	27900	27700	28350	27800	53	8400	500	20790	50	1	10665618	2981	56.69	2.11	12	0.56	493.00	13228.00	47000	20230725	-40.53	22681	20221223	23.23	47000	-40.53	20230725	22750	22.86	20230103	47000	-40.53	20230725	22750	22.86	20230103	6.18	N	282880	500	53 억	396310	N	N	11	N	N
29	20231226	131104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	-300	5	-1.07	1369710000	49248	59.86	28150	28200	27700	36500	19700	28100	27812.42	3.72	0	-4916	28800	28450	28250	27900	27700	28350	27800	53	8400	500	20790	50	1	10665618	2965	56.39	2.10	12	0.46	493.00	13228.00	47000	20230725	-40.85	22681	20221223	22.57	47000	-40.85	20230725	22750	22.20	20230103	47000	-40.85	20230725	22750	22.20	20230103	6.18	N	282880	500	53 억	396310	N	N	11	N	N
30	20231226	121103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27750	-350	5	-1.25	1186195250	42641	51.83	28150	28200	27700	36500	19700	28100	27818.09	3.72	0	-4460	28800	28450	28250	27900	27700	28350	27800	53	8400	500	20790	50	1	10665618	2960	56.29	2.10	12	0.40	493.00	13228.00	47000	20230725	-40.96	22681	20221223	22.35	47000	-40.96	20230725	22750	21.98	20230103	47000	-40.96	20230725	22750	21.98	20230103	6.18	N	282880	500	53 억	396310	N	N	11	N	N
31	20231226	111108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27750	-350	5	-1.25	1067601900	38371	46.64	28150	28200	27700	36500	19700	28100	27823.04	3.72	0	-4354	28800	28450	28250	27900	27700	28350	27800	53	8400	500	20790	50	1	10665618	2960	56.29	2.10	12	0.36	493.00	13228.00	47000	20230725	-40.96	22681	20221223	22.35	47000	-40.96	20230725	22750	21.98	20230103	47000	-40.96	20230725	22750	21.98	20230103	6.18	N	282880	500	53 억	396310	N	N	11	N	N
32	20231226	101102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27750	-350	5	-1.25	822013450	29516	35.88	28150	28200	27700	36500	19700	28100	27849.64	3.72	0	-2920	28800	28450	28250	27900	27700	28350	27800	53	8400	500	20790	50	1	10665618	2960	56.29	2.10	12	0.28	493.00	13228.00	47000	20230725	-40.96	22681	20221223	22.35	47000	-40.96	20230725	22750	21.98	20230103	47000	-40.96	20230725	22750	21.98	20230103	6.18	N	282880	500	53 억	396310	N	N	11	N	N
33	20231226	091105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	-100	5	-0.36	195269050	6959	8.46	28150	28200	27900	36500	19700	28100	28059.85	3.72	0	-1940	28800	28450	28250	27900	27700	28350	27800	53	8400	500	20790	50	1	10665618	2986	56.80	2.12	12	0.07	493.00	13228.00	47000	20230725	-40.43	22681	20221223	23.45	47000	-40.43	20230725	22750	23.08	20230103	47000	-40.43	20230725	22750	23.08	20230103	6.18	N	282880	500	53 억	396310	N	N	11	N	N
34	20231222	161047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28100	100	2	0.36	2297119600	81398	59.99	28600	28600	28050	36400	19600	28000	28221.78	3.86	-570	-16135	29133	28566	28033	27466	26933	28850	27750	53	8400	500	20720	50	1	10665618	2997	57.00	2.12	12	0.76	493.00	13228.00	47000	20230725	-40.21	22681	20221223	23.89	47000	-40.21	20230725	22750	23.52	20230103	47000	-40.21	20230725	22750	23.52	20230103	6.18	N	282880	500	53 억	412104	N	N	11	N	N
35	20231222	151045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28100	100	2	0.36	2155543600	76356	56.27	28600	28600	28050	36400	19600	28000	28230.18	3.86	-570	-15524	29133	28566	28033	27466	26933	28850	27750	53	8400	500	20720	50	1	10665618	2997	57.00	2.12	12	0.72	493.00	13228.00	47000	20230725	-40.21	22681	20221223	23.89	47000	-40.21	20230725	22750	23.52	20230103	47000	-40.21	20230725	22750	23.52	20230103	6.18	N	282880	500	53 억	412104	N	N	118	N	N
36	20231222	141043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28200	200	2	0.71	1795975950	63565	46.85	28600	28600	28050	36400	19600	28000	28254.16	3.86	-570	-12281	29133	28566	28033	27466	26933	28850	27750	53	8400	500	20720	50	1	10665618	3008	57.20	2.13	12	0.60	493.00	13228.00	47000	20230725	-40.00	22681	20221223	24.33	47000	-40.00	20230725	22750	23.96	20230103	47000	-40.00	20230725	22750	23.96	20230103	6.18	N	282880	500	53 억	412104	N	N	118	N	N
37	20231222	131043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28250	250	2	0.89	1685265450	59643	43.95	28600	28600	28050	36400	19600	28000	28255.88	3.86	-570	-11508	29133	28566	28033	27466	26933	28850	27750	53	8400	500	20720	50	1	10665618	3013	57.30	2.14	12	0.56	493.00	13228.00	47000	20230725	-39.89	22681	20221223	24.55	47000	-39.89	20230725	22750	24.18	20230103	47000	-39.89	20230725	22750	24.18	20230103	6.18	N	282880	500	53 억	412104	N	N	118	N	N
38	20231222	121043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28200	200	2	0.71	1540133050	54509	40.17	28600	28600	28050	36400	19600	28000	28254.66	3.86	-570	-10801	29133	28566	28033	27466	26933	28850	27750	53	8400	500	20720	50	1	10665618	3008	57.20	2.13	12	0.51	493.00	13228.00	47000	20230725	-40.00	22681	20221223	24.33	47000	-40.00	20230725	22750	23.96	20230103	47000	-40.00	20230725	22750	23.96	20230103	6.18	N	282880	500	53 억	412104	N	N	118	N	N
39	20231222	111042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28200	200	2	0.71	1339158050	47395	34.93	28600	28600	28050	36400	19600	28000	28255.26	3.86	-570	-9429	29133	28566	28033	27466	26933	28850	27750	53	8400	500	20720	50	1	10665618	3008	57.20	2.13	12	0.44	493.00	13228.00	47000	20230725	-40.00	22681	20221223	24.33	47000	-40.00	20230725	22750	23.96	20230103	47000	-40.00	20230725	22750	23.96	20230103	6.18	N	282880	500	53 억	412104	N	N	118	N	N
40	20231222	101038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	150	2	0.54	963853450	34046	25.09	28600	28600	28050	36400	19600	28000	28310.33	3.86	-570	-5982	29133	28566	28033	27466	26933	28850	27750	53	8400	500	20720	50	1	10665618	3002	57.10	2.13	12	0.32	493.00	13228.00	47000	20230725	-40.11	22681	20221223	24.11	47000	-40.11	20230725	22750	23.74	20230103	47000	-40.11	20230725	22750	23.74	20230103	6.18	N	282880	500	53 억	412104	N	N	118	N	N
41	20231222	091043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28300	300	2	1.07	349747350	12315	9.08	28600	28600	28250	36400	19600	28000	28400.11	3.86	-570	-2708	29133	28566	28033	27466	26933	28850	27750	53	8400	500	20720	50	1	10665618	3018	57.40	2.14	12	0.12	493.00	13228.00	47000	20230725	-39.79	22681	20221223	24.77	47000	-39.79	20230725	22750	24.40	20230103	47000	-39.79	20230725	22750	24.40	20230103	6.18	N	282880	500	53 억	412104	N	N	118	N	N
42	20231221	161034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	200	2	0.72	3770603050	134238	140.50	27700	28600	27500	36100	19500	27800	28089.24	4.07	-1937	-21052	28300	28050	27850	27600	27400	28175	27725	53	8300	500	20570	50	1	10665618	2986	56.80	2.12	12	1.26	493.00	13228.00	47000	20230725	-40.43	22681	20221223	23.45	47000	-40.43	20230725	22750	23.08	20230103	47000	-40.43	20230725	22750	23.08	20230103	6.23	N	282880	500	53 억	433640	N	N	118	N	N
43	20231221	151039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	200	2	0.72	3585687550	127632	133.58	27700	28600	27500	36100	19500	27800	28094.01	4.07	-1937	-19516	28300	28050	27850	27600	27400	28175	27725	53	8300	500	20570	50	1	10665618	2986	56.80	2.12	12	1.20	493.00	13228.00	47000	20230725	-40.43	22681	20221223	23.45	47000	-40.43	20230725	22750	23.08	20230103	47000	-40.43	20230725	22750	23.08	20230103	6.23	N	282880	500	53 억	433640	N	N	7	N	N
44	20231221	141035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	200	2	0.72	3293725800	117196	122.66	27700	28600	27500	36100	19500	27800	28104.48	4.07	-1937	-17473	28300	28050	27850	27600	27400	28175	27725	53	8300	500	20570	50	1	10665618	2986	56.80	2.12	12	1.10	493.00	13228.00	47000	20230725	-40.43	22681	20221223	23.45	47000	-40.43	20230725	22750	23.08	20230103	47000	-40.43	20230725	22750	23.08	20230103	6.23	N	282880	500	53 억	433640	N	N	7	N	N
45	20231221	131033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28100	300	2	1.08	2998343550	106649	111.62	27700	28600	27500	36100	19500	27800	28114.19	4.07	-1937	-16651	28300	28050	27850	27600	27400	28175	27725	53	8300	500	20570	50	1	10665618	2997	57.00	2.12	12	1.00	493.00	13228.00	47000	20230725	-40.21	22681	20221223	23.89	47000	-40.21	20230725	22750	23.52	20230103	47000	-40.21	20230725	22750	23.52	20230103	6.23	N	282880	500	53 억	433640	N	N	7	N	N
46	20231221	121040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	350	2	1.26	2783971150	99021	103.64	27700	28600	27500	36100	19500	27800	28115.03	4.07	-1937	-12951	28300	28050	27850	27600	27400	28175	27725	53	8300	500	20570	50	1	10665618	3002	57.10	2.13	12	0.93	493.00	13228.00	47000	20230725	-40.11	22681	20221223	24.11	47000	-40.11	20230725	22750	23.74	20230103	47000	-40.11	20230725	22750	23.74	20230103	6.23	N	282880	500	53 억	433640	N	N	7	N	N
47	20231221	111040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27850	50	2	0.18	2553295950	90816	95.05	27700	28600	27500	36100	19500	27800	28115.13	4.07	-1937	-10888	28300	28050	27850	27600	27400	28175	27725	53	8300	500	20570	50	1	10665618	2970	56.49	2.11	12	0.85	493.00	13228.00	47000	20230725	-40.74	22681	20221223	22.79	47000	-40.74	20230725	22750	22.42	20230103	47000	-40.74	20230725	22750	22.42	20230103	6.23	N	282880	500	53 억	433640	N	N	7	N	N
48	20231221	101035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	350	2	1.26	1800098100	63920	66.90	27700	28600	27500	36100	19500	27800	28161.87	4.07	-1937	-1822	28300	28050	27850	27600	27400	28175	27725	53	8300	500	20570	50	1	10665618	3002	57.10	2.13	12	0.60	493.00	13228.00	47000	20230725	-40.11	22681	20221223	24.11	47000	-40.11	20230725	22750	23.74	20230103	47000	-40.11	20230725	22750	23.74	20230103	6.23	N	282880	500	53 억	433640	N	N	7	N	N
49	20231221	091037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27750	-50	5	-0.18	370997550	13374	14.00	27700	28000	27500	36100	19500	27800	27740.11	4.07	-1937	2477	28300	28050	27850	27600	27400	28175	27725	53	8300	500	20570	50	1	10665618	2960	56.29	2.10	12	0.13	493.00	13228.00	47000	20230725	-40.96	22681	20221223	22.35	47000	-40.96	20230725	22750	21.98	20230103	47000	-40.96	20230725	22750	21.98	20230103	6.23	N	282880	500	53 억	433640	N	N	7	N	N
50	20231220	161040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	350	2	1.28	2632052550	94540	172.85	27700	28100	27650	35650	19250	27450	27840.83	4.23	-660	-15871	28016	27732	27416	27132	26816	27575	26975	53	8200	500	20310	50	1	10665618	2965	56.39	2.10	12	0.89	493.00	13228.00	47000	20230725	-40.85	22681	20221223	22.57	47000	-40.85	20230725	22750	22.20	20230103	47000	-40.85	20230725	22750	22.20	20230103	6.18	N	282880	500	53 억	451010	N	N	7	N	N
51	20231220	151131	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27850	400	2	1.46	2499831600	89783	164.16	27700	28100	27650	35650	19250	27450	27843.10	4.23	-660	-15095	28016	27732	27416	27132	26816	27575	26975	53	8200	500	20310	50	1	10665618	2970	56.49	2.11	12	0.84	493.00	13228.00	47000	20230725	-40.74	22681	20221223	22.79	47000	-40.74	20230725	22750	22.42	20230103	47000	-40.74	20230725	22750	22.42	20230103	6.18	N	282880	500	53 억	451010	N	N	34	N	N
52	20231220	141151	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27850	400	2	1.46	2067890600	74235	135.73	27700	28100	27650	35650	19250	27450	27856.08	4.23	-660	-7922	28016	27732	27416	27132	26816	27575	26975	53	8200	500	20310	50	1	10665618	2970	56.49	2.11	12	0.70	493.00	13228.00	47000	20230725	-40.74	22681	20221223	22.79	47000	-40.74	20230725	22750	22.42	20230103	47000	-40.74	20230725	22750	22.42	20230103	6.18	N	282880	500	53 억	451010	N	N	34	N	N
53	20231220	131140	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	350	2	1.28	1783524200	63990	117.00	27700	28100	27650	35650	19250	27450	27872.01	4.23	-660	-5935	28016	27732	27416	27132	26816	27575	26975	53	8200	500	20310	50	1	10665618	2965	56.39	2.10	12	0.60	493.00	13228.00	47000	20230725	-40.85	22681	20221223	22.57	47000	-40.85	20230725	22750	22.20	20230103	47000	-40.85	20230725	22750	22.20	20230103	6.18	N	282880	500	53 억	451010	N	N	34	N	N
54	20231220	121034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	550	2	2.00	1510373000	54189	99.08	27700	28100	27650	35650	19250	27450	27872.43	4.23	-660	-2862	28016	27732	27416	27132	26816	27575	26975	53	8200	500	20310	50	1	10665618	2986	56.80	2.12	12	0.51	493.00	13228.00	47000	20230725	-40.43	22681	20221223	23.45	47000	-40.43	20230725	22750	23.08	20230103	47000	-40.43	20230725	22750	23.08	20230103	6.18	N	282880	500	53 억	451010	N	N	34	N	N
55	20231220	111037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27900	450	2	1.64	1213276000	43544	79.61	27700	28100	27650	35650	19250	27450	27863.35	4.23	-660	-470	28016	27732	27416	27132	26816	27575	26975	53	8200	500	20310	50	1	10665618	2976	56.59	2.11	12	0.41	493.00	13228.00	47000	20230725	-40.64	22681	20221223	23.01	47000	-40.64	20230725	22750	22.64	20230103	47000	-40.64	20230725	22750	22.64	20230103	6.18	N	282880	500	53 억	451010	N	N	34	N	N
56	20231220	101039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	350	2	1.28	967943650	34735	63.51	27700	28100	27650	35650	19250	27450	27866.69	4.23	-660	-1329	28016	27732	27416	27132	26816	27575	26975	53	8200	500	20310	50	1	10665618	2965	56.39	2.10	12	0.33	493.00	13228.00	47000	20230725	-40.85	22681	20221223	22.57	47000	-40.85	20230725	22750	22.20	20230103	47000	-40.85	20230725	22750	22.20	20230103	6.18	N	282880	500	53 억	451010	N	N	34	N	N
57	20231220	091035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27900	450	2	1.64	497171350	17830	32.60	27700	28100	27650	35650	19250	27450	27884.32	4.23	-660	4397	28016	27732	27416	27132	26816	27575	26975	53	8200	500	20310	50	1	10665618	2976	56.59	2.11	12	0.17	493.00	13228.00	47000	20230725	-40.64	22681	20221223	23.01	47000	-40.64	20230725	22750	22.64	20230103	47000	-40.64	20230725	22750	22.64	20230103	6.18	N	282880	500	53 억	451010	N	N	34	N	N
58	20231219	161035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27450	-50	5	-0.18	1479517350	53964	88.28	27700	27700	27100	35750	19250	27500	27416.72	4.23	-4162	270	28033	27766	27483	27216	26933	27625	27075	53	8250	500	20350	50	1	10665618	2928	55.68	2.08	12	0.51	493.00	13228.00	47000	20230725	-41.60	22681	20221223	21.03	47000	-41.60	20230725	22750	20.66	20230103	47000	-41.60	20230725	22750	20.66	20230103	6.27	N	282880	500	53 억	451019	N	N	34	N	N
59	20231219	151038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	0	3	0.00	1412428300	51523	84.29	27700	27700	27100	35750	19250	27500	27413.55	4.23	-4162	408	28033	27766	27483	27216	26933	27625	27075	53	8250	500	20350	50	1	10665618	2933	55.78	2.08	12	0.48	493.00	13228.00	47000	20230725	-41.49	22681	20221223	21.25	47000	-41.49	20230725	22750	20.88	20230103	47000	-41.49	20230725	22750	20.88	20230103	6.27	N	282880	500	53 억	451019	N	N	14	N	N
60	20231219	141032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27550	50	2	0.18	1181612100	43138	70.57	27700	27700	27100	35750	19250	27500	27391.44	4.23	-4162	615	28033	27766	27483	27216	26933	27625	27075	53	8250	500	20350	50	1	10665618	2938	55.88	2.08	12	0.40	493.00	13228.00	47000	20230725	-41.38	22681	20221223	21.47	47000	-41.38	20230725	22750	21.10	20230103	47000	-41.38	20230725	22750	21.10	20230103	6.27	N	282880	500	53 억	451019	N	N	14	N	N
61	20231219	131039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27450	-50	5	-0.18	1102935700	40278	65.89	27700	27700	27100	35750	19250	27500	27383.08	4.23	-4162	-10	28033	27766	27483	27216	26933	27625	27075	53	8250	500	20350	50	1	10665618	2928	55.68	2.08	12	0.38	493.00	13228.00	47000	20230725	-41.60	22681	20221223	21.03	47000	-41.60	20230725	22750	20.66	20230103	47000	-41.60	20230725	22750	20.66	20230103	6.27	N	282880	500	53 억	451019	N	N	14	N	N
62	20231219	121041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27450	-50	5	-0.18	877182400	32047	52.43	27700	27700	27100	35750	19250	27500	27371.75	4.23	-4162	-3472	28033	27766	27483	27216	26933	27625	27075	53	8250	500	20350	50	1	10665618	2928	55.68	2.08	12	0.30	493.00	13228.00	47000	20230725	-41.60	22681	20221223	21.03	47000	-41.60	20230725	22750	20.66	20230103	47000	-41.60	20230725	22750	20.66	20230103	6.27	N	282880	500	53 억	451019	N	N	14	N	N
63	20231219	111037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	0	3	0.00	668634300	24453	40.00	27700	27700	27100	35750	19250	27500	27343.65	4.23	-4162	-4173	28033	27766	27483	27216	26933	27625	27075	53	8250	500	20350	50	1	10665618	2933	55.78	2.08	12	0.23	493.00	13228.00	47000	20230725	-41.49	22681	20221223	21.25	47000	-41.49	20230725	22750	20.88	20230103	47000	-41.49	20230725	22750	20.88	20230103	6.27	N	282880	500	53 억	451019	N	N	14	N	N
64	20231219	101035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	0	3	0.00	496623250	18186	29.75	27700	27700	27100	35750	19250	27500	27308.00	4.23	-4162	-2728	28033	27766	27483	27216	26933	27625	27075	53	8250	500	20350	50	1	10665618	2933	55.78	2.08	12	0.17	493.00	13228.00	47000	20230725	-41.49	22681	20221223	21.25	47000	-41.49	20230725	22750	20.88	20230103	47000	-41.49	20230725	22750	20.88	20230103	6.27	N	282880	500	53 억	451019	N	N	14	N	N
65	20231219	091032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27100	-400	5	-1.45	198635100	7270	11.89	27700	27700	27100	35750	19250	27500	27322.57	4.23	-4162	-3204	28033	27766	27483	27216	26933	27625	27075	53	8250	500	20350	50	1	10665618	2890	54.97	2.05	12	0.07	493.00	13228.00	47000	20230725	-42.34	22681	20221223	19.48	47000	-42.34	20230725	22750	19.12	20230103	47000	-42.34	20230725	22750	19.12	20230103	6.27	N	282880	500	53 억	451019	N	N	14	N	N
66	20231218	161030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	200	2	0.73	1665083650	60738	62.71	27600	27750	27200	35450	19150	27300	27414.13	4.31	0	-4016	27966	27632	27316	26982	26666	27800	27150	53	8150	500	20200	50	1	10665618	2933	55.78	2.08	12	0.57	493.00	13228.00	47000	20230725	-41.49	22681	20221223	21.25	47000	-41.49	20230725	22750	20.88	20230103	47000	-41.49	20230725	22750	20.88	20230103	6.35	N	282880	500	53 억	459838	N	N	14	N	N
67	20231218	151033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	200	2	0.73	1589815750	57998	59.88	27600	27750	27200	35450	19150	27300	27411.56	4.31	0	-4342	27966	27632	27316	26982	26666	27800	27150	53	8150	500	20200	50	1	10665618	2933	55.78	2.08	12	0.54	493.00	13228.00	47000	20230725	-41.49	22681	20221223	21.25	47000	-41.49	20230725	22750	20.88	20230103	47000	-41.49	20230725	22750	20.88	20230103	6.35	N	282880	500	53 억	459838	N	N	354	N	N
68	20231218	141029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	200	2	0.73	1429719250	52172	53.87	27600	27750	27200	35450	19150	27300	27403.96	4.31	0	-3104	27966	27632	27316	26982	26666	27800	27150	53	8150	500	20200	50	1	10665618	2933	55.78	2.08	12	0.49	493.00	13228.00	47000	20230725	-41.49	22681	20221223	21.25	47000	-41.49	20230725	22750	20.88	20230103	47000	-41.49	20230725	22750	20.88	20230103	6.35	N	282880	500	53 억	459838	N	N	354	N	N
69	20231218	131028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27600	300	2	1.10	1228745350	44871	46.33	27600	27750	27200	35450	19150	27300	27383.95	4.31	0	-2974	27966	27632	27316	26982	26666	27800	27150	53	8150	500	20200	50	1	10665618	2944	55.98	2.09	12	0.42	493.00	13228.00	47000	20230725	-41.28	22681	20221223	21.69	47000	-41.28	20230725	22750	21.32	20230103	47000	-41.28	20230725	22750	21.32	20230103	6.35	N	282880	500	53 억	459838	N	N	354	N	N
70	20231218	121024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	200	2	0.73	1076193100	39330	40.61	27600	27750	27200	35450	19150	27300	27363.16	4.31	0	-2868	27966	27632	27316	26982	26666	27800	27150	53	8150	500	20200	50	1	10665618	2933	55.78	2.08	12	0.37	493.00	13228.00	47000	20230725	-41.49	22681	20221223	21.25	47000	-41.49	20230725	22750	20.88	20230103	47000	-41.49	20230725	22750	20.88	20230103	6.35	N	282880	500	53 억	459838	N	N	354	N	N
71	20231218	111026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27450	150	2	0.55	905756850	33121	34.20	27600	27750	27200	35450	19150	27300	27346.91	4.31	0	-2225	27966	27632	27316	26982	26666	27800	27150	53	8150	500	20200	50	1	10665618	2928	55.68	2.08	12	0.31	493.00	13228.00	47000	20230725	-41.60	22681	20221223	21.03	47000	-41.60	20230725	22750	20.66	20230103	47000	-41.60	20230725	22750	20.66	20230103	6.35	N	282880	500	53 억	459838	N	N	354	N	N
72	20231218	101025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27300	0	3	0.00	568380550	20782	21.46	27600	27750	27200	35450	19150	27300	27349.66	4.31	0	-6451	27966	27632	27316	26982	26666	27800	27150	53	8150	500	20200	50	1	10665618	2912	55.38	2.06	12	0.19	493.00	13228.00	47000	20230725	-41.91	22681	20221223	20.37	47000	-41.91	20230725	22750	20.00	20230103	47000	-41.91	20230725	22750	20.00	20230103	6.35	N	282880	500	53 억	459838	N	N	354	N	N
73	20231218	091022	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27400	100	2	0.37	149142000	5424	5.60	27600	27750	27350	35450	19150	27300	27496.68	4.31	0	-3360	27966	27632	27316	26982	26666	27800	27150	53	8150	500	20200	50	1	10665618	2922	55.58	2.07	12	0.05	493.00	13228.00	47000	20230725	-41.70	22681	20221223	20.81	47000	-41.70	20230725	22750	20.44	20230103	47000	-41.70	20230725	22750	20.44	20230103	6.35	N	282880	500	53 억	459838	N	N	354	N	N
74	20231215	161025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27300	400	2	1.49	2632809850	96112	137.48	27000	27650	27000	34950	18850	26900	27393.30	4.27	105	4431	27266	27082	26766	26582	26266	27175	26675	53	8050	500	19900	50	1	10665618	2912	55.38	2.06	12	0.90	493.00	13228.00	47000	20230725	-41.91	22681	20221223	20.37	47000	-41.91	20230725	22750	20.00	20230103	47000	-41.91	20230725	22750	20.00	20230103	6.27	N	282880	500	53 억	455597	N	N	349	N	N
75	20231215	151029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27300	400	2	1.49	2536455700	92583	132.44	27000	27650	27000	34950	18850	26900	27396.56	4.27	105	4574	27266	27082	26766	26582	26266	27175	26675	53	8050	500	19900	50	1	10665618	2912	55.38	2.06	12	0.87	493.00	13228.00	47000	20230725	-41.91	22681	20221223	20.37	47000	-41.91	20230725	22750	20.00	20230103	47000	-41.91	20230725	22750	20.00	20230103	6.27	N	282880	500	53 억	455597	N	N	163	N	N
76	20231215	141028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27200	300	2	1.12	2393953250	87351	124.95	27000	27650	27000	34950	18850	26900	27406.13	4.27	105	5520	27266	27082	26766	26582	26266	27175	26675	53	8050	500	19900	50	1	10665618	2901	55.17	2.06	12	0.82	493.00	13228.00	47000	20230725	-42.13	22681	20221223	19.92	47000	-42.13	20230725	22750	19.56	20230103	47000	-42.13	20230725	22750	19.56	20230103	6.27	N	282880	500	53 억	455597	N	N	163	N	N
77	20231215	131023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27300	400	2	1.49	2067976050	75389	107.84	27000	27650	27000	34950	18850	26900	27430.74	4.27	105	6757	27266	27082	26766	26582	26266	27175	26675	53	8050	500	19900	50	1	10665618	2912	55.38	2.06	12	0.71	493.00	13228.00	47000	20230725	-41.91	22681	20221223	20.37	47000	-41.91	20230725	22750	20.00	20230103	47000	-41.91	20230725	22750	20.00	20230103	6.27	N	282880	500	53 억	455597	N	N	163	N	N
78	20231215	121024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27450	550	2	2.04	1854893450	67594	96.69	27000	27650	27000	34950	18850	26900	27441.69	4.27	105	9241	27266	27082	26766	26582	26266	27175	26675	53	8050	500	19900	50	1	10665618	2928	55.68	2.08	12	0.63	493.00	13228.00	47000	20230725	-41.60	22681	20221223	21.03	47000	-41.60	20230725	22750	20.66	20230103	47000	-41.60	20230725	22750	20.66	20230103	6.27	N	282880	500	53 억	455597	N	N	163	N	N
79	20231215	111018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27400	500	2	1.86	1665667550	60687	86.81	27000	27650	27000	34950	18850	26900	27446.86	4.27	105	9885	27266	27082	26766	26582	26266	27175	26675	53	8050	500	19900	50	1	10665618	2922	55.58	2.07	12	0.57	493.00	13228.00	47000	20230725	-41.70	22681	20221223	20.81	47000	-41.70	20230725	22750	20.44	20230103	47000	-41.70	20230725	22750	20.44	20230103	6.27	N	282880	500	53 억	455597	N	N	163	N	N
80	20231215	101023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27600	700	2	2.60	1398618250	50957	72.89	27000	27650	27000	34950	18850	26900	27447.03	4.27	105	10043	27266	27082	26766	26582	26266	27175	26675	53	8050	500	19900	50	1	10665618	2944	55.98	2.09	12	0.48	493.00	13228.00	47000	20230725	-41.28	22681	20221223	21.69	47000	-41.28	20230725	22750	21.32	20230103	47000	-41.28	20230725	22750	21.32	20230103	6.27	N	282880	500	53 억	455597	N	N	163	N	N
81	20231215	091028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27350	450	2	1.67	268166850	9847	14.09	27000	27400	27000	34950	18850	26900	27233.36	4.27	105	3774	27266	27082	26766	26582	26266	27175	26675	53	8050	500	19900	50	1	10665618	2917	55.48	2.07	12	0.09	493.00	13228.00	47000	20230725	-41.81	22681	20221223	20.59	47000	-41.81	20230725	22750	20.22	20230103	47000	-41.81	20230725	22750	20.22	20230103	6.27	N	282880	500	53 억	455597	N	N	163	N	N
82	20231214	161018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26900	500	2	1.89	1830144450	68539	89.32	26700	26950	26450	34300	18500	26400	26702.10	4.18	-210	11981	27466	26932	26616	26082	25766	26775	25925	53	7900	500	19530	50	1	10665618	2869	54.56	2.03	12	0.64	493.00	13228.00	47000	20230725	-42.77	22681	20221223	18.60	47000	-42.77	20230725	22750	18.24	20230103	47000	-42.77	20230725	22750	18.24	20230103	6.27	N	282880	500	53 억	445850	N	N	163	N	N
83	20231214	151054	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26900	500	2	1.89	1726431050	64684	84.30	26700	26950	26450	34300	18500	26400	26690.23	4.18	-210	12520	27466	26932	26616	26082	25766	26775	25925	53	7900	500	19530	50	1	10665618	2869	54.56	2.03	12	0.61	493.00	13228.00	47000	20230725	-42.77	22681	20221223	18.60	47000	-42.77	20230725	22750	18.24	20230103	47000	-42.77	20230725	22750	18.24	20230103	6.27	N	282880	500	53 억	445850	N	N	2	N	N
84	20231214	141021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26700	300	2	1.14	1323790250	49652	64.71	26700	26900	26450	34300	18500	26400	26661.37	4.18	-210	10290	27466	26932	26616	26082	25766	26775	25925	53	7900	500	19530	50	1	10665618	2848	54.16	2.02	12	0.47	493.00	13228.00	47000	20230725	-43.19	22681	20221223	17.72	47000	-43.19	20230725	22750	17.36	20230103	47000	-43.19	20230725	22750	17.36	20230103	6.27	N	282880	500	53 억	445850	N	N	2	N	N
85	20231214	131051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26700	300	2	1.14	1172087200	43960	57.29	26700	26900	26450	34300	18500	26400	26662.58	4.18	-210	8967	27466	26932	26616	26082	25766	26775	25925	53	7900	500	19530	50	1	10665618	2848	54.16	2.02	12	0.41	493.00	13228.00	47000	20230725	-43.19	22681	20221223	17.72	47000	-43.19	20230725	22750	17.36	20230103	47000	-43.19	20230725	22750	17.36	20230103	6.27	N	282880	500	53 억	445850	N	N	2	N	N
86	20231214	121108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26550	150	2	0.57	1037147400	38889	50.68	26700	26900	26450	34300	18500	26400	26669.43	4.18	-210	8201	27466	26932	26616	26082	25766	26775	25925	53	7900	500	19530	50	1	10665618	2832	53.85	2.01	12	0.36	493.00	13228.00	47000	20230725	-43.51	22681	20221223	17.06	47000	-43.51	20230725	22750	16.70	20230103	47000	-43.51	20230725	22750	16.70	20230103	6.27	N	282880	500	53 억	445850	N	N	2	N	N
87	20231214	111042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26600	200	2	0.76	889511050	33345	43.46	26700	26900	26450	34300	18500	26400	26675.99	4.18	-210	8662	27466	26932	26616	26082	25766	26775	25925	53	7900	500	19530	50	1	10665618	2837	53.96	2.01	12	0.31	493.00	13228.00	47000	20230725	-43.40	22681	20221223	17.28	47000	-43.40	20230725	22750	16.92	20230103	47000	-43.40	20230725	22750	16.92	20230103	6.27	N	282880	500	53 억	445850	N	N	2	N	N
88	20231214	101009	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26550	150	2	0.57	677991550	25387	33.09	26700	26900	26500	34300	18500	26400	26706.25	4.18	-210	6249	27466	26932	26616	26082	25766	26775	25925	53	7900	500	19530	50	1	10665618	2832	53.85	2.01	12	0.24	493.00	13228.00	47000	20230725	-43.51	22681	20221223	17.06	47000	-43.51	20230725	22750	16.70	20230103	47000	-43.51	20230725	22750	16.70	20230103	6.27	N	282880	500	53 억	445850	N	N	2	N	N
89	20231214	090949	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26850	450	2	1.70	198961700	7451	9.71	26700	26900	26500	34300	18500	26400	26702.68	4.18	-210	2703	27466	26932	26616	26082	25766	26775	25925	53	7900	500	19530	50	1	10665618	2864	54.46	2.03	12	0.07	493.00	13228.00	47000	20230725	-42.87	22681	20221223	18.38	47000	-42.87	20230725	22750	18.02	20230103	47000	-42.87	20230725	22750	18.02	20230103	6.27	N	282880	500	53 억	445850	N	N	2	N	N
90	20231213	161016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26400	-700	5	-2.58	2021157700	76308	165.58	27100	27150	26300	35200	19000	27100	26487.37	4.33	0	-16399	27466	27282	26966	26782	26466	27375	26875	53	8100	500	20050	50	1	10665618	2816	53.55	2.00	12	0.72	493.00	13228.00	47000	20230725	-43.83	22681	20221223	16.40	47000	-43.83	20230725	22750	16.04	20230103	47000	-43.83	20230725	22750	16.04	20230103	6.31	N	282880	500	53 억	461959	N	N	2	N	N
91	20231213	151036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26350	-750	5	-2.77	1776085250	67071	145.53	27100	27100	26300	35200	19000	27100	26480.51	4.33	0	-15333	27466	27282	26966	26782	26466	27375	26875	53	8100	500	20050	50	1	10665618	2810	53.45	1.99	12	0.63	493.00	13228.00	47000	20230725	-43.94	22681	20221223	16.18	47000	-43.94	20230725	22750	15.82	20230103	47000	-43.94	20230725	22750	15.82	20230103	6.31	N	282880	500	53 억	461959	N	N	9	N	N
92	20231213	141036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26400	-700	5	-2.58	1401627100	52866	114.71	27100	27100	26300	35200	19000	27100	26512.63	4.33	0	-14260	27466	27282	26966	26782	26466	27375	26875	53	8100	500	20050	50	1	10665618	2816	53.55	2.00	12	0.50	493.00	13228.00	47000	20230725	-43.83	22681	20221223	16.40	47000	-43.83	20230725	22750	16.04	20230103	47000	-43.83	20230725	22750	16.04	20230103	6.31	N	282880	500	53 억	461959	N	N	9	N	N
93	20231213	131041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26500	-600	5	-2.21	1233151050	46496	100.89	27100	27100	26300	35200	19000	27100	26521.43	4.33	0	-12095	27466	27282	26966	26782	26466	27375	26875	53	8100	500	20050	50	1	10665618	2826	53.75	2.00	12	0.44	493.00	13228.00	47000	20230725	-43.62	22681	20221223	16.84	47000	-43.62	20230725	22750	16.48	20230103	47000	-43.62	20230725	22750	16.48	20230103	6.31	N	282880	500	53 억	461959	N	N	9	N	N
94	20231213	121036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26500	-600	5	-2.21	1157893750	43657	94.73	27100	27100	26300	35200	19000	27100	26522.28	4.33	0	-11639	27466	27282	26966	26782	26466	27375	26875	53	8100	500	20050	50	1	10665618	2826	53.75	2.00	12	0.41	493.00	13228.00	47000	20230725	-43.62	22681	20221223	16.84	47000	-43.62	20230725	22750	16.48	20230103	47000	-43.62	20230725	22750	16.48	20230103	6.31	N	282880	500	53 억	461959	N	N	9	N	N
95	20231213	111039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26500	-600	5	-2.21	947440950	35704	77.47	27100	27100	26300	35200	19000	27100	26535.70	4.33	0	-9468	27466	27282	26966	26782	26466	27375	26875	53	8100	500	20050	50	1	10665618	2826	53.75	2.00	12	0.33	493.00	13228.00	47000	20230725	-43.62	22681	20221223	16.84	47000	-43.62	20230725	22750	16.48	20230103	47000	-43.62	20230725	22750	16.48	20230103	6.31	N	282880	500	53 억	461959	N	N	9	N	N
96	20231213	101046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26450	-650	5	-2.40	774927350	29175	63.31	27100	27100	26300	35200	19000	27100	26561.02	4.33	0	-9801	27466	27282	26966	26782	26466	27375	26875	53	8100	500	20050	50	1	10665618	2821	53.65	2.00	12	0.27	493.00	13228.00	47000	20230725	-43.72	22681	20221223	16.62	47000	-43.72	20230725	22750	16.26	20230103	47000	-43.72	20230725	22750	16.26	20230103	6.31	N	282880	500	53 억	461959	N	N	9	N	N
97	20231213	091031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26700	-400	5	-1.48	134530050	5027	10.91	27100	27100	26650	35200	19000	27100	26760.28	4.33	0	-2271	27466	27282	26966	26782	26466	27375	26875	53	8100	500	20050	50	1	10665618	2848	54.16	2.02	12	0.05	493.00	13228.00	47000	20230725	-43.19	22681	20221223	17.72	47000	-43.19	20230725	22750	17.36	20230103	47000	-43.19	20230725	22750	17.36	20230103	6.31	N	282880	500	53 억	461959	N	N	9	N	N
98	20231212	160955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27100	150	2	0.56	1229726800	45680	75.36	26900	27150	26650	35000	18900	26950	26920.36	4.32	0	1130	27350	27150	26950	26750	26550	27250	26850	53	8050	500	19940	50	1	10665618	2890	54.97	2.05	12	0.43	493.00	13228.00	47000	20230725	-42.34	22681	20221223	19.48	47000	-42.34	20230725	22750	19.12	20230103	47000	-42.34	20230725	22750	19.12	20230103	6.29	N	282880	500	53 억	460825	N	N	9	N	N
99	20231212	151002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27050	100	2	0.37	1029649150	38280	63.15	26900	27150	26650	35000	18900	26950	26897.84	4.32	0	-1037	27350	27150	26950	26750	26550	27250	26850	53	8050	500	19940	50	1	10665618	2885	54.87	2.04	12	0.36	493.00	13228.00	47000	20230725	-42.45	22681	20221223	19.26	47000	-42.45	20230725	22750	18.90	20230103	47000	-42.45	20230725	22750	18.90	20230103	6.29	N	282880	500	53 억	460825	N	N	48	N	N
100	20231212	140906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27100	150	2	0.56	879724600	32732	54.00	26900	27150	26650	35000	18900	26950	26876.59	4.32	0	-2034	27350	27150	26950	26750	26550	27250	26850	53	8050	500	19940	50	1	10665618	2890	54.97	2.05	12	0.31	493.00	13228.00	47000	20230725	-42.34	22681	20221223	19.48	47000	-42.34	20230725	22750	19.12	20230103	47000	-42.34	20230725	22750	19.12	20230103	6.29	N	282880	500	53 억	460825	N	N	48	N	N
101	20231212	130912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26950	0	3	0.00	656277350	24454	40.34	26900	27000	26650	35000	18900	26950	26837.22	4.32	0	-5536	27350	27150	26950	26750	26550	27250	26850	53	8050	500	19940	50	1	10665618	2874	54.67	2.04	12	0.23	493.00	13228.00	47000	20230725	-42.66	22681	20221223	18.82	47000	-42.66	20230725	22750	18.46	20230103	47000	-42.66	20230725	22750	18.46	20230103	6.29	N	282880	500	53 억	460825	N	N	48	N	N
102	20231212	120901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26900	-50	5	-0.19	524396150	19558	32.27	26900	26950	26650	35000	18900	26950	26812.36	4.32	0	-5342	27350	27150	26950	26750	26550	27250	26850	53	8050	500	19940	50	1	10665618	2869	54.56	2.03	12	0.18	493.00	13228.00	47000	20230725	-42.77	22681	20221223	18.60	47000	-42.77	20230725	22750	18.24	20230103	47000	-42.77	20230725	22750	18.24	20230103	6.29	N	282880	500	53 억	460825	N	N	48	N	N
103	20231212	110917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26850	-100	5	-0.37	438460500	16357	26.98	26900	26950	26650	35000	18900	26950	26805.68	4.32	0	-5359	27350	27150	26950	26750	26550	27250	26850	53	8050	500	19940	50	1	10665618	2864	54.46	2.03	12	0.15	493.00	13228.00	47000	20230725	-42.87	22681	20221223	18.38	47000	-42.87	20230725	22750	18.02	20230103	47000	-42.87	20230725	22750	18.02	20230103	6.29	N	282880	500	53 억	460825	N	N	48	N	N
104	20231212	100954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26850	-100	5	-0.37	354574250	13233	21.83	26900	26950	26650	35000	18900	26950	26794.70	4.32	0	-4859	27350	27150	26950	26750	26550	27250	26850	53	8050	500	19940	50	1	10665618	2864	54.46	2.03	12	0.12	493.00	13228.00	47000	20230725	-42.87	22681	20221223	18.38	47000	-42.87	20230725	22750	18.02	20230103	47000	-42.87	20230725	22750	18.02	20230103	6.29	N	282880	500	53 억	460825	N	N	48	N	N
105	20231212	090953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26800	-150	5	-0.56	101104850	3774	6.23	26900	26900	26650	35000	18900	26950	26789.84	4.32	0	-2391	27350	27150	26950	26750	26550	27250	26850	53	8050	500	19940	50	1	10665618	2858	54.36	2.03	12	0.04	493.00	13228.00	47000	20230725	-42.98	22681	20221223	18.16	47000	-42.98	20230725	22750	17.80	20230103	47000	-42.98	20230725	22750	17.80	20230103	6.29	N	282880	500	53 억	460825	N	N	48	N	N
106	20231211	160957	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26950	100	2	0.37	1618473000	60083	132.68	26800	27150	26750	34900	18800	26850	26937.28	4.30	6309	15181	27250	27050	26750	26550	26250	26900	26400	53	8050	500	19860	50	1	10665618	2874	54.67	2.04	12	0.56	493.00	13228.00	47000	20230725	-42.66	22681	20221223	18.82	47000	-42.66	20230725	22750	18.46	20230103	47000	-42.66	20230725	22750	18.46	20230103	6.29	N	282880	500	53 억	458433	N	N	48	N	N
107	20231211	150954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26900	50	2	0.19	1583279100	58777	129.80	26800	27150	26750	34900	18800	26850	26937.05	4.30	6309	15074	27250	27050	26750	26550	26250	26900	26400	53	8050	500	19860	50	1	10665618	2869	54.56	2.03	12	0.55	493.00	13228.00	47000	20230725	-42.77	22681	20221223	18.60	47000	-42.77	20230725	22750	18.24	20230103	47000	-42.77	20230725	22750	18.24	20230103	6.29	N	282880	500	53 억	458433	N	N	13	N	N
108	20231211	140953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26950	100	2	0.37	1381216500	51269	113.22	26800	27150	26750	34900	18800	26850	26940.58	4.30	6309	14244	27250	27050	26750	26550	26250	26900	26400	53	8050	500	19860	50	1	10665618	2874	54.67	2.04	12	0.48	493.00	13228.00	47000	20230725	-42.66	22681	20221223	18.82	47000	-42.66	20230725	22750	18.46	20230103	47000	-42.66	20230725	22750	18.46	20230103	6.29	N	282880	500	53 억	458433	N	N	13	N	N
109	20231211	130952	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27000	150	2	0.56	1251055600	46444	102.56	26800	27150	26750	34900	18800	26850	26936.86	4.30	6309	12545	27250	27050	26750	26550	26250	26900	26400	53	8050	500	19860	50	1	10665618	2880	54.77	2.04	12	0.44	493.00	13228.00	47000	20230725	-42.55	22681	20221223	19.04	47000	-42.55	20230725	22750	18.68	20230103	47000	-42.55	20230725	22750	18.68	20230103	6.29	N	282880	500	53 억	458433	N	N	13	N	N
110	20231211	120953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26800	-50	5	-0.19	1043701100	38731	85.53	26800	27150	26750	34900	18800	26850	26947.43	4.30	6309	10374	27250	27050	26750	26550	26250	26900	26400	53	8050	500	19860	50	1	10665618	2858	54.36	2.03	12	0.36	493.00	13228.00	47000	20230725	-42.98	22681	20221223	18.16	47000	-42.98	20230725	22750	17.80	20230103	47000	-42.98	20230725	22750	17.80	20230103	6.29	N	282880	500	53 억	458433	N	N	13	N	N
111	20231211	110949	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26900	50	2	0.19	854802900	31698	70.00	26800	27150	26750	34900	18800	26850	26967.09	4.30	6309	9921	27250	27050	26750	26550	26250	26900	26400	53	8050	500	19860	50	1	10665618	2869	54.56	2.03	12	0.30	493.00	13228.00	47000	20230725	-42.77	22681	20221223	18.60	47000	-42.77	20230725	22750	18.24	20230103	47000	-42.77	20230725	22750	18.24	20230103	6.29	N	282880	500	53 억	458433	N	N	13	N	N
112	20231211	100947	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27050	200	2	0.74	608108000	22557	49.81	26800	27150	26750	34900	18800	26850	26958.73	4.30	6309	6972	27250	27050	26750	26550	26250	26900	26400	53	8050	500	19860	50	1	10665618	2885	54.87	2.04	12	0.21	493.00	13228.00	47000	20230725	-42.45	22681	20221223	19.26	47000	-42.45	20230725	22750	18.90	20230103	47000	-42.45	20230725	22750	18.90	20230103	6.29	N	282880	500	53 억	458433	N	N	13	N	N
113	20231211	090948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27000	150	2	0.56	246868950	9173	20.26	26800	27150	26750	34900	18800	26850	26912.56	4.30	6309	3957	27250	27050	26750	26550	26250	26900	26400	53	8050	500	19860	50	1	10665618	2880	54.77	2.04	12	0.09	493.00	13228.00	47000	20230725	-42.55	22681	20221223	19.04	47000	-42.55	20230725	22750	18.68	20230103	47000	-42.55	20230725	22750	18.68	20230103	6.29	N	282880	500	53 억	458433	N	N	13	N	N
114	20231208	160939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26850	250	2	0.94	1194633600	44798	56.04	26900	26950	26450	34550	18650	26600	26667.44	4.30	0	-6399	27200	26900	26500	26200	25800	26700	26000	53	7950	500	19680	50	1	10665618	2864	54.46	2.03	12	0.42	493.00	13228.00	47000	20230725	-42.87	22681	20221223	18.38	47000	-42.87	20230725	22750	18.02	20230103	47000	-42.87	20230725	22750	18.02	20230103	6.30	N	282880	500	53 억	458433	N	N	13	N	N
115	20231208	150943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26750	150	2	0.56	1112232500	41726	52.20	26900	26950	26450	34550	18650	26600	26656.03	4.30	0	-5663	27200	26900	26500	26200	25800	26700	26000	53	7950	500	19680	50	1	10665618	2853	54.26	2.02	12	0.39	493.00	13228.00	47000	20230725	-43.09	22681	20221223	17.94	47000	-43.09	20230725	22750	17.58	20230103	47000	-43.09	20230725	22750	17.58	20230103	6.30	N	282880	500	53 억	458433	N	N	48	N	N
116	20231208	140940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26600	0	3	0.00	952955850	35764	44.74	26900	26950	26450	34550	18650	26600	26646.06	4.30	0	-6940	27200	26900	26500	26200	25800	26700	26000	53	7950	500	19680	50	1	10665618	2837	53.96	2.01	12	0.34	493.00	13228.00	47000	20230725	-43.40	22681	20221223	17.28	47000	-43.40	20230725	22750	16.92	20230103	47000	-43.40	20230725	22750	16.92	20230103	6.30	N	282880	500	53 억	458433	N	N	48	N	N
117	20231208	130938	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26500	-100	5	-0.38	811247400	30430	38.07	26900	26950	26450	34550	18650	26600	26660.05	4.30	0	-6535	27200	26900	26500	26200	25800	26700	26000	53	7950	500	19680	50	1	10665618	2826	53.75	2.00	12	0.29	493.00	13228.00	47000	20230725	-43.62	22681	20221223	16.84	47000	-43.62	20230725	22750	16.48	20230103	47000	-43.62	20230725	22750	16.48	20230103	6.30	N	282880	500	53 억	458433	N	N	48	N	N
118	20231208	120936	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26600	0	3	0.00	605020750	22657	28.34	26900	26950	26500	34550	18650	26600	26704.87	4.30	0	-3859	27200	26900	26500	26200	25800	26700	26000	53	7950	500	19680	50	1	10665618	2837	53.96	2.01	12	0.21	493.00	13228.00	47000	20230725	-43.40	22681	20221223	17.28	47000	-43.40	20230725	22750	16.92	20230103	47000	-43.40	20230725	22750	16.92	20230103	6.30	N	282880	500	53 억	458433	N	N	48	N	N
119	20231208	110932	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26600	0	3	0.00	469430000	17563	21.97	26900	26950	26550	34550	18650	26600	26730.58	4.30	0	-3889	27200	26900	26500	26200	25800	26700	26000	53	7950	500	19680	50	1	10665618	2837	53.96	2.01	12	0.16	493.00	13228.00	47000	20230725	-43.40	22681	20221223	17.28	47000	-43.40	20230725	22750	16.92	20230103	47000	-43.40	20230725	22750	16.92	20230103	6.30	N	282880	500	53 억	458433	N	N	48	N	N
120	20231208	100941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26750	150	2	0.56	276293500	10315	12.90	26900	26950	26650	34550	18650	26600	26791.16	4.30	0	-823	27200	26900	26500	26200	25800	26700	26000	53	7950	500	19680	50	1	10665618	2853	54.26	2.02	12	0.10	493.00	13228.00	47000	20230725	-43.09	22681	20221223	17.94	47000	-43.09	20230725	22750	17.58	20230103	47000	-43.09	20230725	22750	17.58	20230103	6.30	N	282880	500	53 억	458433	N	N	48	N	N
121	20231208	090931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26800	200	2	0.75	74115950	2771	3.47	26900	26900	26650	34550	18650	26600	26764.85	4.30	0	-346	27200	26900	26500	26200	25800	26700	26000	53	7950	500	19680	50	1	10665618	2858	54.36	2.03	12	0.03	493.00	13228.00	47000	20230725	-42.98	22681	20221223	18.16	47000	-42.98	20230725	22750	17.80	20230103	47000	-42.98	20230725	22750	17.80	20230103	6.30	N	282880	500	53 억	458433	N	N	48	N	N
122	20231207	160935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26600	-200	5	-0.75	2106417600	79637	133.07	26650	26800	26100	34800	18800	26800	26449.22	4.13	-210	17259	27266	27032	26766	26532	26266	27150	26650	53	8000	500	19830	50	1	10665618	2837	53.96	2.01	12	0.75	493.00	13228.00	47000	20230725	-43.40	22681	20221223	17.28	47000	-43.40	20230725	22750	16.92	20230103	47000	-43.40	20230725	22750	16.92	20230103	6.32	N	282880	500	53 억	440805	N	N	48	N	N
123	20231207	150937	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26600	-200	5	-0.75	2021958850	76462	127.77	26650	26800	26100	34800	18800	26800	26442.94	4.13	-210	16629	27266	27032	26766	26532	26266	27150	26650	53	8000	500	19830	50	1	10665618	2837	53.96	2.01	12	0.72	493.00	13228.00	47000	20230725	-43.40	22681	20221223	17.28	47000	-43.40	20230725	22750	16.92	20230103	47000	-43.40	20230725	22750	16.92	20230103	6.32	N	282880	500	53 억	440805	N	N	34	N	N
124	20231207	140932	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26650	-150	5	-0.56	1866296200	70615	118.00	26650	26800	26100	34800	18800	26800	26428.02	4.13	-210	15109	27266	27032	26766	26532	26266	27150	26650	53	8000	500	19830	50	1	10665618	2842	54.06	2.01	12	0.66	493.00	13228.00	47000	20230725	-43.30	22681	20221223	17.50	47000	-43.30	20230725	22750	17.14	20230103	47000	-43.30	20230725	22750	17.14	20230103	6.32	N	282880	500	53 억	440805	N	N	34	N	N
125	20231207	130931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26750	-50	5	-0.19	1736058550	65740	109.85	26650	26800	26100	34800	18800	26800	26406.63	4.13	-210	14043	27266	27032	26766	26532	26266	27150	26650	53	8000	500	19830	50	1	10665618	2853	54.26	2.02	12	0.62	493.00	13228.00	47000	20230725	-43.09	22681	20221223	17.94	47000	-43.09	20230725	22750	17.58	20230103	47000	-43.09	20230725	22750	17.58	20230103	6.32	N	282880	500	53 억	440805	N	N	34	N	N
126	20231207	120933	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26400	-400	5	-1.49	1474720000	55890	93.39	26650	26800	26100	34800	18800	26800	26384.48	4.13	-210	9002	27266	27032	26766	26532	26266	27150	26650	53	8000	500	19830	50	1	10665618	2816	53.55	2.00	12	0.52	493.00	13228.00	47000	20230725	-43.83	22681	20221223	16.40	47000	-43.83	20230725	22750	16.04	20230103	47000	-43.83	20230725	22750	16.04	20230103	6.32	N	282880	500	53 억	440805	N	N	34	N	N
127	20231207	110928	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26250	-550	5	-2.05	1206755550	45732	76.42	26650	26800	26100	34800	18800	26800	26385.56	4.13	-210	5725	27266	27032	26766	26532	26266	27150	26650	53	8000	500	19830	50	1	10665618	2800	53.25	1.98	12	0.43	493.00	13228.00	47000	20230725	-44.15	22681	20221223	15.74	47000	-44.15	20230725	22750	15.38	20230103	47000	-44.15	20230725	22750	15.38	20230103	6.32	N	282880	500	53 억	440805	N	N	34	N	N
128	20231207	100925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26350	-450	5	-1.68	795108950	30016	50.16	26650	26800	26250	34800	18800	26800	26487.21	4.13	-210	1464	27266	27032	26766	26532	26266	27150	26650	53	8000	500	19830	50	1	10665618	2810	53.45	1.99	12	0.28	493.00	13228.00	47000	20230725	-43.94	22681	20221223	16.18	47000	-43.94	20230725	22750	15.82	20230103	47000	-43.94	20230725	22750	15.82	20230103	6.32	N	282880	500	53 억	440805	N	N	34	N	N
129	20231207	090933	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26600	-200	5	-0.75	248628000	9336	15.60	26650	26800	26550	34800	18800	26800	26627.03	4.13	-210	2309	27266	27032	26766	26532	26266	27150	26650	53	8000	500	19830	50	1	10665618	2837	53.96	2.01	12	0.09	493.00	13228.00	47000	20230725	-43.40	22681	20221223	17.28	47000	-43.40	20230725	22750	16.92	20230103	47000	-43.40	20230725	22750	16.92	20230103	6.32	N	282880	500	53 억	440805	N	N	34	N	N
130	20231206	160923	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26800	100	2	0.37	1582151750	59130	50.04	26650	27000	26500	34700	18700	26700	26757.08	4.14	0	-317	27966	27332	26966	26332	25966	27150	26150	53	8000	500	19750	50	1	10665618	2858	54.36	2.03	12	0.55	493.00	13228.00	47000	20230725	-42.98	22681	20221223	18.16	47000	-42.98	20230725	22750	17.80	20230103	47000	-42.98	20230725	22750	17.80	20230103	6.27	N	282880	500	53 억	441337	N	N	34	N	N
131	20231206	150937	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26700	0	3	0.00	1466357850	54799	46.37	26650	27000	26500	34700	18700	26700	26758.84	4.14	0	-387	27966	27332	26966	26332	25966	27150	26150	53	8000	500	19750	50	1	10665618	2848	54.16	2.02	12	0.51	493.00	13228.00	47000	20230725	-43.19	22681	20221223	17.72	47000	-43.19	20230725	22750	17.36	20230103	47000	-43.19	20230725	22750	17.36	20230103	6.27	N	282880	500	53 억	441337	N	N	41	N	N
132	20231206	140933	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26750	50	2	0.19	1277863700	47748	40.41	26650	27000	26500	34700	18700	26700	26762.66	4.14	0	572	27966	27332	26966	26332	25966	27150	26150	53	8000	500	19750	50	1	10665618	2853	54.26	2.02	12	0.45	493.00	13228.00	47000	20230725	-43.09	22681	20221223	17.94	47000	-43.09	20230725	22750	17.58	20230103	47000	-43.09	20230725	22750	17.58	20230103	6.27	N	282880	500	53 억	441337	N	N	41	N	N
133	20231206	130923	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26850	150	2	0.56	1159591650	43331	36.67	26650	27000	26500	34700	18700	26700	26761.25	4.14	0	844	27966	27332	26966	26332	25966	27150	26150	53	8000	500	19750	50	1	10665618	2864	54.46	2.03	12	0.41	493.00	13228.00	47000	20230725	-42.87	22681	20221223	18.38	47000	-42.87	20230725	22750	18.02	20230103	47000	-42.87	20230725	22750	18.02	20230103	6.27	N	282880	500	53 억	441337	N	N	41	N	N
134	20231206	120922	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26800	100	2	0.37	1035810200	38710	32.76	26650	27000	26500	34700	18700	26700	26758.21	4.14	0	755	27966	27332	26966	26332	25966	27150	26150	53	8000	500	19750	50	1	10665618	2858	54.36	2.03	12	0.36	493.00	13228.00	47000	20230725	-42.98	22681	20221223	18.16	47000	-42.98	20230725	22750	17.80	20230103	47000	-42.98	20230725	22750	17.80	20230103	6.27	N	282880	500	53 억	441337	N	N	41	N	N
135	20231206	110935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26850	150	2	0.56	926091600	34627	29.30	26650	27000	26500	34700	18700	26700	26744.78	4.14	0	-211	27966	27332	26966	26332	25966	27150	26150	53	8000	500	19750	50	1	10665618	2864	54.46	2.03	12	0.32	493.00	13228.00	47000	20230725	-42.87	22681	20221223	18.38	47000	-42.87	20230725	22750	18.02	20230103	47000	-42.87	20230725	22750	18.02	20230103	6.27	N	282880	500	53 억	441337	N	N	41	N	N
136	20231206	100924	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26650	-50	5	-0.19	673904150	25208	21.33	26650	27000	26500	34700	18700	26700	26733.74	4.14	0	-2731	27966	27332	26966	26332	25966	27150	26150	53	8000	500	19750	50	1	10665618	2842	54.06	2.01	12	0.24	493.00	13228.00	47000	20230725	-43.30	22681	20221223	17.50	47000	-43.30	20230725	22750	17.14	20230103	47000	-43.30	20230725	22750	17.14	20230103	6.27	N	282880	500	53 억	441337	N	N	41	N	N
137	20231206	090926	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26800	100	2	0.37	151573200	5658	4.79	26650	27000	26650	34700	18700	26700	26789.18	4.14	0	218	27966	27332	26966	26332	25966	27150	26150	53	8000	500	19750	50	1	10665618	2858	54.36	2.03	12	0.05	493.00	13228.00	47000	20230725	-42.98	22681	20221223	18.16	47000	-42.98	20230725	22750	17.80	20230103	47000	-42.98	20230725	22750	17.80	20230103	6.27	N	282880	500	53 억	441337	N	N	41	N	N
138	20231205	160930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26700	-950	5	-3.44	3161112350	116828	104.21	27200	27600	26600	35900	19400	27650	27058.45	4.32	0	-18473	28650	28150	27850	27350	27050	28000	27200	53	8250	500	20460	50	1	10665618	2848	54.16	2.02	12	1.10	493.00	13228.00	47000	20230725	-43.19	22681	20221223	17.72	47000	-43.19	20230725	22750	17.36	20230103	47000	-43.19	20230725	22750	17.36	20230103	6.28	N	282880	500	53 억	461216	N	N	41	N	N
139	20231205	150925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26750	-900	5	-3.25	2940062400	108551	96.83	27200	27600	26600	35900	19400	27650	27084.56	4.32	0	-19563	28650	28150	27850	27350	27050	28000	27200	53	8250	500	20460	50	1	10665618	2853	54.26	2.02	12	1.02	493.00	13228.00	47000	20230725	-43.09	22681	20221223	17.94	47000	-43.09	20230725	22750	17.58	20230103	47000	-43.09	20230725	22750	17.58	20230103	6.28	N	282880	500	53 억	461216	N	N	206	N	N
140	20231205	140925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26950	-700	5	-2.53	2074379700	76250	68.01	27200	27600	26950	35900	19400	27650	27204.91	4.32	0	-19861	28650	28150	27850	27350	27050	28000	27200	53	8250	500	20460	50	1	10665618	2874	54.67	2.04	12	0.71	493.00	13228.00	47000	20230725	-42.66	22681	20221223	18.82	47000	-42.66	20230725	22750	18.46	20230103	47000	-42.66	20230725	22750	18.46	20230103	6.28	N	282880	500	53 억	461216	N	N	206	N	N
141	20231205	130921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27200	-450	5	-1.63	1267758250	46446	41.43	27200	27600	27150	35900	19400	27650	27295.22	4.32	0	-11262	28650	28150	27850	27350	27050	28000	27200	53	8250	500	20460	50	1	10665618	2901	55.17	2.06	12	0.44	493.00	13228.00	47000	20230725	-42.13	22681	20221223	19.92	47000	-42.13	20230725	22750	19.56	20230103	47000	-42.13	20230725	22750	19.56	20230103	6.28	N	282880	500	53 억	461216	N	N	206	N	N
142	20231205	120919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27250	-400	5	-1.45	933651800	34178	30.49	27200	27600	27150	35900	19400	27650	27317.22	4.32	0	-7104	28650	28150	27850	27350	27050	28000	27200	53	8250	500	20460	50	1	10665618	2906	55.27	2.06	12	0.32	493.00	13228.00	47000	20230725	-42.02	22681	20221223	20.14	47000	-42.02	20230725	22750	19.78	20230103	47000	-42.02	20230725	22750	19.78	20230103	6.28	N	282880	500	53 억	461216	N	N	206	N	N
143	20231205	110920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27350	-300	5	-1.08	728010750	26646	23.77	27200	27600	27150	35900	19400	27650	27321.43	4.32	0	-3822	28650	28150	27850	27350	27050	28000	27200	53	8250	500	20460	50	1	10665618	2917	55.48	2.07	12	0.25	493.00	13228.00	47000	20230725	-41.81	22681	20221223	20.59	47000	-41.81	20230725	22750	20.22	20230103	47000	-41.81	20230725	22750	20.22	20230103	6.28	N	282880	500	53 억	461216	N	N	206	N	N
144	20231205	100922	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27350	-300	5	-1.08	540293350	19788	17.65	27200	27600	27150	35900	19400	27650	27303.88	4.32	0	-2161	28650	28150	27850	27350	27050	28000	27200	53	8250	500	20460	50	1	10665618	2917	55.48	2.07	12	0.19	493.00	13228.00	47000	20230725	-41.81	22681	20221223	20.59	47000	-41.81	20230725	22750	20.22	20230103	47000	-41.81	20230725	22750	20.22	20230103	6.28	N	282880	500	53 억	461216	N	N	206	N	N
145	20231205	090919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27200	-450	5	-1.63	236064500	8656	7.72	27200	27600	27150	35900	19400	27650	27271.25	4.32	0	-1053	28650	28150	27850	27350	27050	28000	27200	53	8250	500	20460	50	1	10665618	2901	55.17	2.06	12	0.08	493.00	13228.00	47000	20230725	-42.13	22681	20221223	19.92	47000	-42.13	20230725	22750	19.56	20230103	47000	-42.13	20230725	22750	19.56	20230103	6.28	N	282880	500	53 억	461216	N	N	206	N	N
146	20231204	160916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27650	-450	5	-1.60	3078596850	110768	125.06	28100	28350	27550	36500	19700	28100	27793.55	4.44	0	-19467	29033	28566	28283	27816	27533	28425	27675	53	8400	500	20790	50	1	10665618	2949	56.09	2.09	12	1.04	493.00	13228.00	47000	20230725	-41.17	22681	20221223	21.91	47000	-41.17	20230725	22750	21.54	20230103	47000	-41.17	20230725	22750	21.54	20230103	6.11	N	282880	500	53 억	473635	N	N	206	N	N
147	20231204	150919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27650	-450	5	-1.60	2928128400	105327	118.91	28100	28350	27550	36500	19700	28100	27800.36	4.44	0	-18680	29033	28566	28283	27816	27533	28425	27675	53	8400	500	20790	50	1	10665618	2949	56.09	2.09	12	0.99	493.00	13228.00	47000	20230725	-41.17	22681	20221223	21.91	47000	-41.17	20230725	22750	21.54	20230103	47000	-41.17	20230725	22750	21.54	20230103	6.11	N	282880	500	53 억	473635	N	N	58	N	N
148	20231204	140912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27600	-500	5	-1.78	2592683900	93195	105.22	28100	28350	27550	36500	19700	28100	27819.99	4.44	0	-16255	29033	28566	28283	27816	27533	28425	27675	53	8400	500	20790	50	1	10665618	2944	55.98	2.09	12	0.87	493.00	13228.00	47000	20230725	-41.28	22681	20221223	21.69	47000	-41.28	20230725	22750	21.32	20230103	47000	-41.28	20230725	22750	21.32	20230103	6.11	N	282880	500	53 억	473635	N	N	58	N	N
149	20231204	130911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27700	-400	5	-1.42	2099164400	75326	85.04	28100	28350	27600	36500	19700	28100	27867.73	4.44	0	-15434	29033	28566	28283	27816	27533	28425	27675	53	8400	500	20790	50	1	10665618	2954	56.19	2.09	12	0.71	493.00	13228.00	47000	20230725	-41.06	22681	20221223	22.13	47000	-41.06	20230725	22750	21.76	20230103	47000	-41.06	20230725	22750	21.76	20230103	6.11	N	282880	500	53 억	473635	N	N	58	N	N
150	20231204	120913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27650	-450	5	-1.60	1831047600	65637	74.10	28100	28350	27600	36500	19700	28100	27896.58	4.44	0	-10953	29033	28566	28283	27816	27533	28425	27675	53	8400	500	20790	50	1	10665618	2949	56.09	2.09	12	0.62	493.00	13228.00	47000	20230725	-41.17	22681	20221223	21.91	47000	-41.17	20230725	22750	21.54	20230103	47000	-41.17	20230725	22750	21.54	20230103	6.11	N	282880	500	53 억	473635	N	N	58	N	N
151	20231204	110915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27750	-350	5	-1.25	1606164900	57514	64.93	28100	28350	27600	36500	19700	28100	27926.50	4.44	0	-8702	29033	28566	28283	27816	27533	28425	27675	53	8400	500	20790	50	1	10665618	2960	56.29	2.10	12	0.54	493.00	13228.00	47000	20230725	-40.96	22681	20221223	22.35	47000	-40.96	20230725	22750	21.98	20230103	47000	-40.96	20230725	22750	21.98	20230103	6.11	N	282880	500	53 억	473635	N	N	58	N	N
152	20231204	100913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27900	-200	5	-0.71	906938850	32310	36.48	28100	28350	27850	36500	19700	28100	28069.91	4.44	0	-6779	29033	28566	28283	27816	27533	28425	27675	53	8400	500	20790	50	1	10665618	2976	56.59	2.11	12	0.30	493.00	13228.00	47000	20230725	-40.64	22681	20221223	23.01	47000	-40.64	20230725	22750	22.64	20230103	47000	-40.64	20230725	22750	22.64	20230103	6.11	N	282880	500	53 억	473635	N	N	58	N	N
153	20231204	090913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	-100	5	-0.36	274446500	9772	11.03	28100	28350	27850	36500	19700	28100	28084.99	4.44	0	539	29033	28566	28283	27816	27533	28425	27675	53	8400	500	20790	50	1	10665618	2986	56.80	2.12	12	0.09	493.00	13228.00	47000	20230725	-40.43	22681	20221223	23.45	47000	-40.43	20230725	22750	23.08	20230103	47000	-40.43	20230725	22750	23.08	20230103	6.11	N	282880	500	53 억	473635	N	N	58	N	N
154	20231201	160914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28100	-750	5	-2.60	2490045300	88330	71.82	28700	28750	28000	37500	20200	28850	28190.55	4.51	0	-7735	29716	29282	28616	28182	27516	29500	28400	53	8650	500	21340	50	1	10665618	2997	57.00	2.12	12	0.83	493.00	13228.00	47000	20230725	-40.21	22681	20221223	23.89	47000	-40.21	20230725	22750	23.52	20230103	47000	-40.21	20230725	22750	23.52	20230103	6.10	N	282880	500	53 억	481366	N	N	58	N	N
155	20231201	150911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28200	-650	5	-2.25	2331335450	82691	67.23	28700	28750	28000	37500	20200	28850	28193.18	4.51	0	-7225	29716	29282	28616	28182	27516	29500	28400	53	8650	500	21340	50	1	10665618	3008	57.20	2.13	12	0.78	493.00	13228.00	47000	20230725	-40.00	22681	20221223	24.33	47000	-40.00	20230725	22750	23.96	20230103	47000	-40.00	20230725	22750	23.96	20230103	6.10	N	282880	500	53 억	481366	N	N	55	N	N
156	20231201	140910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28200	-650	5	-2.25	2101587800	74530	60.60	28700	28750	28000	37500	20200	28850	28197.70	4.51	0	-7106	29716	29282	28616	28182	27516	29500	28400	53	8650	500	21340	50	1	10665618	3008	57.20	2.13	12	0.70	493.00	13228.00	47000	20230725	-40.00	22681	20221223	24.33	47000	-40.00	20230725	22750	23.96	20230103	47000	-40.00	20230725	22750	23.96	20230103	6.10	N	282880	500	53 억	481366	N	N	55	N	N
157	20231201	130913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28250	-600	5	-2.08	1726505800	61191	49.75	28700	28750	28000	37500	20200	28850	28214.82	4.51	0	-7236	29716	29282	28616	28182	27516	29500	28400	53	8650	500	21340	50	1	10665618	3013	57.30	2.14	12	0.57	493.00	13228.00	47000	20230725	-39.89	22681	20221223	24.55	47000	-39.89	20230725	22750	24.18	20230103	47000	-39.89	20230725	22750	24.18	20230103	6.10	N	282880	500	53 억	481366	N	N	55	N	N
158	20231201	120918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28400	-450	5	-1.56	1606322800	56943	46.30	28700	28750	28000	37500	20200	28850	28209.09	4.51	0	-6648	29716	29282	28616	28182	27516	29500	28400	53	8650	500	21340	50	1	10665618	3029	57.61	2.15	12	0.53	493.00	13228.00	47000	20230725	-39.57	22681	20221223	25.21	47000	-39.57	20230725	22750	24.84	20230103	47000	-39.57	20230725	22750	24.84	20230103	6.10	N	282880	500	53 억	481366	N	N	55	N	N
159	20231201	110913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28300	-550	5	-1.91	1404517200	49817	40.50	28700	28750	28000	37500	20200	28850	28193.27	4.51	0	-5648	29716	29282	28616	28182	27516	29500	28400	53	8650	500	21340	50	1	10665618	3018	57.40	2.14	12	0.47	493.00	13228.00	47000	20230725	-39.79	22681	20221223	24.77	47000	-39.79	20230725	22750	24.40	20230103	47000	-39.79	20230725	22750	24.40	20230103	6.10	N	282880	500	53 억	481366	N	N	55	N	N
160	20231201	100919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28200	-650	5	-2.25	1023403550	36265	29.48	28700	28750	28000	37500	20200	28850	28219.80	4.51	0	-5442	29716	29282	28616	28182	27516	29500	28400	53	8650	500	21340	50	1	10665618	3008	57.20	2.13	12	0.34	493.00	13228.00	47000	20230725	-40.00	22681	20221223	24.33	47000	-40.00	20230725	22750	23.96	20230103	47000	-40.00	20230725	22750	23.96	20230103	6.10	N	282880	500	53 억	481366	N	N	55	N	N
161	20231201	090909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28400	-450	5	-1.56	197524100	6928	5.63	28700	28750	28350	37500	20200	28850	28510.00	4.51	0	-3624	29716	29282	28616	28182	27516	29500	28400	53	8650	500	21340	50	1	10665618	3029	57.61	2.15	12	0.06	493.00	13228.00	47000	20230725	-39.57	22681	20221223	25.21	47000	-39.57	20230725	22750	24.84	20230103	47000	-39.57	20230725	22750	24.84	20230103	6.10	N	282880	500	53 억	481366	N	N	55	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History