KissMeData/054950/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	600	2	2.32	1228495600	46737	73.77	26050	26800	25600	33650	18150	25900	26282.95	3.50	6264	6074	26633	26266	25933	25566	25233	26250	25550	60	7750	500	18640	50	1	12089892	3204	20.34	1.76	12	0.39	1303.00	15028.00	39850	20230724	-33.50	17200	20230330	54.07	39850	-33.50	20230724	17200	54.07	20230330	39850	-33.50	20230724	17200	54.07	20230330	2.99	N	054950	500	60 억	423553	N	N	553	N	N
3	20231229	150609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	600	2	2.32	1228495600	46737	73.77	26050	26800	25600	33650	18150	25900	26282.95	3.50	6264	6074	26633	26266	25933	25566	25233	26250	25550	60	7750	500	18640	50	1	12089892	3204	20.34	1.76	12	0.39	1303.00	15028.00	39850	20230724	-33.50	17200	20230330	54.07	39850	-33.50	20230724	17200	54.07	20230330	39850	-33.50	20230724	17200	54.07	20230330	2.99	N	054950	500	60 억	423553	N	N	553	N	N
4	20231229	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	600	2	2.32	1228495600	46737	73.77	26050	26800	25600	33650	18150	25900	26282.95	3.50	6264	6074	26633	26266	25933	25566	25233	26250	25550	60	7750	500	18640	50	1	12089892	3204	20.34	1.76	12	0.39	1303.00	15028.00	39850	20230724	-33.50	17200	20230330	54.07	39850	-33.50	20230724	17200	54.07	20230330	39850	-33.50	20230724	17200	54.07	20230330	2.99	N	054950	500	60 억	423553	N	N	553	N	N
5	20231229	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	600	2	2.32	1228495600	46737	73.77	26050	26800	25600	33650	18150	25900	26282.95	3.50	6264	6074	26633	26266	25933	25566	25233	26250	25550	60	7750	500	18640	50	1	12089892	3204	20.34	1.76	12	0.39	1303.00	15028.00	39850	20230724	-33.50	17200	20230330	54.07	39850	-33.50	20230724	17200	54.07	20230330	39850	-33.50	20230724	17200	54.07	20230330	2.99	N	054950	500	60 억	423553	N	N	553	N	N
6	20231229	120610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	600	2	2.32	1228495600	46737	73.77	26050	26800	25600	33650	18150	25900	26282.95	3.50	6264	6074	26633	26266	25933	25566	25233	26250	25550	60	7750	500	18640	50	1	12089892	3204	20.34	1.76	12	0.39	1303.00	15028.00	39850	20230724	-33.50	17200	20230330	54.07	39850	-33.50	20230724	17200	54.07	20230330	39850	-33.50	20230724	17200	54.07	20230330	2.99	N	054950	500	60 억	423553	N	N	553	N	N
7	20231229	110545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	600	2	2.32	1228495600	46737	73.77	26050	26800	25600	33650	18150	25900	26282.95	3.50	6264	6074	26633	26266	25933	25566	25233	26250	25550	60	7750	500	18640	50	1	12089892	3204	20.34	1.76	12	0.39	1303.00	15028.00	39850	20230724	-33.50	17200	20230330	54.07	39850	-33.50	20230724	17200	54.07	20230330	39850	-33.50	20230724	17200	54.07	20230330	2.99	N	054950	500	60 억	423553	N	N	553	N	N
8	20231229	100550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	600	2	2.32	1228495600	46737	73.77	26050	26800	25600	33650	18150	25900	26282.95	3.50	6264	6074	26633	26266	25933	25566	25233	26250	25550	60	7750	500	18640	50	1	12089892	3204	20.34	1.76	12	0.39	1303.00	15028.00	39850	20230724	-33.50	17200	20230330	54.07	39850	-33.50	20230724	17200	54.07	20230330	39850	-33.50	20230724	17200	54.07	20230330	2.99	N	054950	500	60 억	423553	N	N	553	N	N
9	20231229	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	600	2	2.32	1228495600	46737	73.77	26050	26800	25600	33650	18150	25900	26282.95	3.50	6264	6074	26633	26266	25933	25566	25233	26250	25550	60	7750	500	18640	50	1	12089892	3204	20.34	1.76	12	0.39	1303.00	15028.00	39850	20230724	-33.50	17200	20230330	54.07	39850	-33.50	20230724	17200	54.07	20230330	39850	-33.50	20230724	17200	54.07	20230330	2.99	N	054950	500	60 억	423553	N	N	553	N	N
10	20231228	160545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	600	2	2.32	1227566450	46702	73.72	26050	26800	25600	33650	18150	25900	26282.95	3.45	0	6074	26633	26266	25933	25566	25233	26250	25550	60	7750	500	18640	50	1	12089892	3204	20.34	1.76	12	0.39	1303.00	15028.00	39850	20230724	-33.50	17200	20230330	54.07	39850	-33.50	20230724	17200	54.07	20230330	39850	-33.50	20230724	17200	54.07	20230330	2.99	N	054950	500	60 억	417289	N	N	553	N	N
11	20231228	150550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26300	400	2	1.54	936986450	35782	56.48	26050	26550	25600	33650	18150	25900	26185.97	3.45	0	6805	26633	26266	25933	25566	25233	26250	25550	60	7750	500	18640	50	1	12089892	3180	20.18	1.75	12	0.30	1303.00	15028.00	39850	20230724	-34.00	17200	20230330	52.91	39850	-34.00	20230724	17200	52.91	20230330	39850	-34.00	20230724	17200	52.91	20230330	2.99	N	054950	500	60 억	417289	N	N	13907	N	N
12	20231228	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26350	450	2	1.74	511901050	19691	31.08	26050	26350	25600	33650	18150	25900	25996.70	3.45	0	4486	26633	26266	25933	25566	25233	26250	25550	60	7750	500	18640	50	1	12089892	3186	20.22	1.75	12	0.16	1303.00	15028.00	39850	20230724	-33.88	17200	20230330	53.20	39850	-33.88	20230724	17200	53.20	20230330	39850	-33.88	20230724	17200	53.20	20230330	2.99	N	054950	500	60 억	417289	N	N	13907	N	N
13	20231228	130545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26100	200	2	0.77	331421450	12805	20.21	26050	26100	25600	33650	18150	25900	25882.19	3.45	0	1148	26633	26266	25933	25566	25233	26250	25550	60	7750	500	18640	50	1	12089892	3155	20.03	1.74	12	0.11	1303.00	15028.00	39850	20230724	-34.50	17200	20230330	51.74	39850	-34.50	20230724	17200	51.74	20230330	39850	-34.50	20230724	17200	51.74	20230330	2.99	N	054950	500	60 억	417289	N	N	13907	N	N
14	20231228	120546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26000	100	2	0.39	269305200	10420	16.45	26050	26050	25600	33650	18150	25900	25845.03	3.45	0	745	26633	26266	25933	25566	25233	26250	25550	60	7750	500	18640	50	1	12089892	3143	19.95	1.73	12	0.09	1303.00	15028.00	39850	20230724	-34.76	17200	20230330	51.16	39850	-34.76	20230724	17200	51.16	20230330	39850	-34.76	20230724	17200	51.16	20230330	2.99	N	054950	500	60 억	417289	N	N	13907	N	N
15	20231228	110546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25950	50	2	0.19	226785600	8781	13.86	26050	26050	25600	33650	18150	25900	25826.85	3.45	0	-79	26633	26266	25933	25566	25233	26250	25550	60	7750	500	18640	50	1	12089892	3137	19.92	1.73	12	0.07	1303.00	15028.00	39850	20230724	-34.88	17200	20230330	50.87	39850	-34.88	20230724	17200	50.87	20230330	39850	-34.88	20230724	17200	50.87	20230330	2.99	N	054950	500	60 억	417289	N	N	13907	N	N
16	20231228	100544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25850	-50	5	-0.19	134859400	5232	8.26	26050	26050	25600	33650	18150	25900	25775.88	3.45	0	-718	26633	26266	25933	25566	25233	26250	25550	60	7750	500	18640	50	1	12089892	3125	19.84	1.72	12	0.04	1303.00	15028.00	39850	20230724	-35.13	17200	20230330	50.29	39850	-35.13	20230724	17200	50.29	20230330	39850	-35.13	20230724	17200	50.29	20230330	2.99	N	054950	500	60 억	417289	N	N	13907	N	N
17	20231228	090544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25950	50	2	0.19	21168250	820	1.29	26050	26050	25700	33650	18150	25900	25814.94	3.45	0	-209	26633	26266	25933	25566	25233	26250	25550	60	7750	500	18640	50	1	12089892	3137	19.92	1.73	12	0.01	1303.00	15028.00	39850	20230724	-34.88	17200	20230330	50.87	39850	-34.88	20230724	17200	50.87	20230330	39850	-34.88	20230724	17200	50.87	20230330	2.99	N	054950	500	60 억	417289	N	N	13907	N	N
18	20231227	160541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25900	0	3	0.00	1634397850	63292	132.21	25900	26300	25600	33650	18150	25900	25823.00	3.28	0	19698	26566	26232	26066	25732	25566	26150	25650	60	7750	500	18640	50	1	12089892	3131	19.88	1.72	12	0.52	1303.00	15028.00	39850	20230724	-35.01	17200	20230330	50.58	39850	-35.01	20230724	17200	50.58	20230330	39850	-35.01	20230724	17200	50.58	20230330	3.04	N	054950	500	60 억	396675	N	N	13880	N	N
19	20231227	150549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25750	-150	5	-0.58	1480433550	57318	119.73	25900	26300	25600	33650	18150	25900	25828.30	3.28	0	17668	26566	26232	26066	25732	25566	26150	25650	60	7750	500	18640	50	1	12089892	3113	19.76	1.71	12	0.47	1303.00	15028.00	39850	20230724	-35.38	17200	20230330	49.71	39850	-35.38	20230724	17200	49.71	20230330	39850	-35.38	20230724	17200	49.71	20230330	3.04	N	054950	500	60 억	396675	N	N	0	N	N
20	20231227	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25700	-200	5	-0.77	1106790100	42840	89.48	25900	26300	25600	33650	18150	25900	25835.29	3.28	0	11542	26566	26232	26066	25732	25566	26150	25650	60	7750	500	18640	50	1	12089892	3107	19.72	1.71	12	0.35	1303.00	15028.00	39850	20230724	-35.51	17200	20230330	49.42	39850	-35.51	20230724	17200	49.42	20230330	39850	-35.51	20230724	17200	49.42	20230330	3.04	N	054950	500	60 억	396675	N	N	0	N	N
21	20231227	130542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25750	-150	5	-0.58	706779450	27293	57.01	25900	26300	25700	33650	18150	25900	25895.98	3.28	0	6113	26566	26232	26066	25732	25566	26150	25650	60	7750	500	18640	50	1	12089892	3113	19.76	1.71	12	0.23	1303.00	15028.00	39850	20230724	-35.38	17200	20230330	49.71	39850	-35.38	20230724	17200	49.71	20230330	39850	-35.38	20230724	17200	49.71	20230330	3.04	N	054950	500	60 억	396675	N	N	0	N	N
22	20231227	120542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25950	50	2	0.19	503877000	19464	40.66	25900	26300	25700	33650	18150	25900	25887.57	3.28	0	1766	26566	26232	26066	25732	25566	26150	25650	60	7750	500	18640	50	1	12089892	3137	19.92	1.73	12	0.16	1303.00	15028.00	39850	20230724	-34.88	17200	20230330	50.87	39850	-34.88	20230724	17200	50.87	20230330	39850	-34.88	20230724	17200	50.87	20230330	3.04	N	054950	500	60 억	396675	N	N	0	N	N
23	20231227	110545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25950	50	2	0.19	397184000	15353	32.07	25900	26300	25700	33650	18150	25900	25869.93	3.28	0	-509	26566	26232	26066	25732	25566	26150	25650	60	7750	500	18640	50	1	12089892	3137	19.92	1.73	12	0.13	1303.00	15028.00	39850	20230724	-34.88	17200	20230330	50.87	39850	-34.88	20230724	17200	50.87	20230330	39850	-34.88	20230724	17200	50.87	20230330	3.04	N	054950	500	60 억	396675	N	N	0	N	N
24	20231227	100546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25850	-50	5	-0.19	272959250	10550	22.04	25900	26300	25700	33650	18150	25900	25872.66	3.28	0	-2031	26566	26232	26066	25732	25566	26150	25650	60	7750	500	18640	50	1	12089892	3125	19.84	1.72	12	0.09	1303.00	15028.00	39850	20230724	-35.13	17200	20230330	50.29	39850	-35.13	20230724	17200	50.29	20230330	39850	-35.13	20230724	17200	50.29	20230330	3.04	N	054950	500	60 억	396675	N	N	0	N	N
25	20231227	090547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26100	200	2	0.77	26869550	1030	2.15	25900	26300	25900	33650	18150	25900	26107.04	3.28	0	59	26566	26232	26066	25732	25566	26150	25650	60	7750	500	18640	50	1	12089892	3155	20.03	1.74	12	0.01	1303.00	15028.00	39850	20230724	-34.50	17200	20230330	51.74	39850	-34.50	20230724	17200	51.74	20230330	39850	-34.50	20230724	17200	51.74	20230330	3.04	N	054950	500	60 억	396675	N	N	0	N	N
26	20231226	160547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25900	-350	5	-1.33	1251976500	47856	62.54	26250	26400	25900	34100	18400	26250	26161.77	3.37	0	-12301	27250	26750	26100	25600	24950	27000	25850	60	7850	500	18900	50	1	12089892	3131	19.88	1.72	12	0.40	1303.00	15028.00	39850	20230724	-35.01	17200	20230330	50.58	39850	-35.01	20230724	17200	50.58	20230330	39850	-35.01	20230724	17200	50.58	20230330	3.08	N	054950	500	60 억	407539	N	N	0	N	N
27	20231226	150544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26000	-250	5	-0.95	1152421850	44016	57.52	26250	26400	25900	34100	18400	26250	26181.88	3.37	0	-11386	27250	26750	26100	25600	24950	27000	25850	60	7850	500	18900	50	1	12089892	3143	19.95	1.73	12	0.36	1303.00	15028.00	39850	20230724	-34.76	17200	20230330	51.16	39850	-34.76	20230724	17200	51.16	20230330	39850	-34.76	20230724	17200	51.16	20230330	3.08	N	054950	500	60 억	407539	N	N	0	N	N
28	20231226	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26100	-150	5	-0.57	945784400	36078	47.15	26250	26400	25900	34100	18400	26250	26214.99	3.37	0	-9764	27250	26750	26100	25600	24950	27000	25850	60	7850	500	18900	50	1	12089892	3155	20.03	1.74	12	0.30	1303.00	15028.00	39850	20230724	-34.50	17200	20230330	51.74	39850	-34.50	20230724	17200	51.74	20230330	39850	-34.50	20230724	17200	51.74	20230330	3.08	N	054950	500	60 억	407539	N	N	0	N	N
29	20231226	130546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26350	100	2	0.38	838138400	31977	41.79	26250	26400	25900	34100	18400	26250	26210.66	3.37	0	-8738	27250	26750	26100	25600	24950	27000	25850	60	7850	500	18900	50	1	12089892	3186	20.22	1.75	12	0.26	1303.00	15028.00	39850	20230724	-33.88	17200	20230330	53.20	39850	-33.88	20230724	17200	53.20	20230330	39850	-33.88	20230724	17200	53.20	20230330	3.08	N	054950	500	60 억	407539	N	N	0	N	N
30	20231226	120544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	-100	5	-0.38	557888250	21299	27.84	26250	26400	25900	34100	18400	26250	26193.17	3.37	0	-4053	27250	26750	26100	25600	24950	27000	25850	60	7850	500	18900	50	1	12089892	3162	20.07	1.74	12	0.18	1303.00	15028.00	39850	20230724	-34.38	17200	20230330	52.03	39850	-34.38	20230724	17200	52.03	20230330	39850	-34.38	20230724	17200	52.03	20230330	3.08	N	054950	500	60 억	407539	N	N	0	N	N
31	20231226	110547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26250	0	3	0.00	427724800	16356	21.38	26250	26400	25900	34100	18400	26250	26150.94	3.37	0	-4145	27250	26750	26100	25600	24950	27000	25850	60	7850	500	18900	50	1	12089892	3174	20.15	1.75	12	0.14	1303.00	15028.00	39850	20230724	-34.13	17200	20230330	52.62	39850	-34.13	20230724	17200	52.62	20230330	39850	-34.13	20230724	17200	52.62	20230330	3.08	N	054950	500	60 억	407539	N	N	0	N	N
32	20231226	100545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	-100	5	-0.38	316582200	12119	15.84	26250	26400	25900	34100	18400	26250	26122.80	3.37	0	-3595	27250	26750	26100	25600	24950	27000	25850	60	7850	500	18900	50	1	12089892	3162	20.07	1.74	12	0.10	1303.00	15028.00	39850	20230724	-34.38	17200	20230330	52.03	39850	-34.38	20230724	17200	52.03	20230330	39850	-34.38	20230724	17200	52.03	20230330	3.08	N	054950	500	60 억	407539	N	N	0	N	N
33	20231226	090546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	-100	5	-0.38	63319700	2421	3.16	26250	26300	25900	34100	18400	26250	26154.36	3.37	0	-1497	27250	26750	26100	25600	24950	27000	25850	60	7850	500	18900	50	1	12089892	3162	20.07	1.74	12	0.02	1303.00	15028.00	39850	20230724	-34.38	17200	20230330	52.03	39850	-34.38	20230724	17200	52.03	20230330	39850	-34.38	20230724	17200	52.03	20230330	3.08	N	054950	500	60 억	407539	N	N	0	N	N
34	20231222	160538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26250	650	2	2.54	1990739200	75980	106.60	25850	26600	25450	33250	17950	25600	26200.82	3.31	0	6035	26266	25932	25616	25282	24966	25775	25125	60	7650	500	18430	50	1	12089892	3174	20.15	1.75	12	0.63	1303.00	15028.00	39850	20230724	-34.13	17200	20230330	52.62	39850	-34.13	20230724	17200	52.62	20230330	39850	-34.13	20230724	17200	52.62	20230330	3.01	N	054950	500	60 억	400381	N	N	61	N	N
35	20231222	150537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26400	800	2	3.12	1885715400	71979	100.99	25850	26600	25450	33250	17950	25600	26198.13	3.31	0	8116	26266	25932	25616	25282	24966	25775	25125	60	7650	500	18430	50	1	12089892	3192	20.26	1.76	12	0.60	1303.00	15028.00	39850	20230724	-33.75	17200	20230330	53.49	39850	-33.75	20230724	17200	53.49	20230330	39850	-33.75	20230724	17200	53.49	20230330	3.01	N	054950	500	60 억	400381	N	N	61	N	N
36	20231222	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26600	1000	2	3.91	1646552850	62908	88.26	25850	26600	25450	33250	17950	25600	26173.98	3.31	0	10115	26266	25932	25616	25282	24966	25775	25125	60	7650	500	18430	50	1	12089892	3216	20.41	1.77	12	0.52	1303.00	15028.00	39850	20230724	-33.25	17200	20230330	54.65	39850	-33.25	20230724	17200	54.65	20230330	39850	-33.25	20230724	17200	54.65	20230330	3.01	N	054950	500	60 억	400381	N	N	61	N	N
37	20231222	130534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26550	950	2	3.71	1313332250	50320	70.60	25850	26550	25450	33250	17950	25600	26099.61	3.31	0	11017	26266	25932	25616	25282	24966	25775	25125	60	7650	500	18430	50	1	12089892	3210	20.38	1.77	12	0.42	1303.00	15028.00	39850	20230724	-33.38	17200	20230330	54.36	39850	-33.38	20230724	17200	54.36	20230330	39850	-33.38	20230724	17200	54.36	20230330	3.01	N	054950	500	60 억	400381	N	N	61	N	N
38	20231222	120534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26350	750	2	2.93	995508000	38284	53.71	25850	26450	25450	33250	17950	25600	26003.24	3.31	0	9629	26266	25932	25616	25282	24966	25775	25125	60	7650	500	18430	50	1	12089892	3186	20.22	1.75	12	0.32	1303.00	15028.00	39850	20230724	-33.88	17200	20230330	53.20	39850	-33.88	20230724	17200	53.20	20230330	39850	-33.88	20230724	17200	53.20	20230330	3.01	N	054950	500	60 억	400381	N	N	61	N	N
39	20231222	110536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26200	600	2	2.34	662086800	25562	35.86	25850	26250	25450	33250	17950	25600	25901.21	3.31	0	5736	26266	25932	25616	25282	24966	25775	25125	60	7650	500	18430	50	1	12089892	3168	20.11	1.74	12	0.21	1303.00	15028.00	39850	20230724	-34.25	17200	20230330	52.33	39850	-34.25	20230724	17200	52.33	20230330	39850	-34.25	20230724	17200	52.33	20230330	3.01	N	054950	500	60 억	400381	N	N	61	N	N
40	20231222	100533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25650	50	2	0.20	206376750	8082	11.34	25850	25850	25450	33250	17950	25600	25535.36	3.31	0	623	26266	25932	25616	25282	24966	25775	25125	60	7650	500	18430	50	1	12089892	3101	19.69	1.71	12	0.07	1303.00	15028.00	39850	20230724	-35.63	17200	20230330	49.13	39850	-35.63	20230724	17200	49.13	20230330	39850	-35.63	20230724	17200	49.13	20230330	3.01	N	054950	500	60 억	400381	N	N	61	N	N
41	20231222	090534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25700	100	2	0.39	11362500	441	0.62	25850	25850	25700	33250	17950	25600	25765.31	3.31	0	-197	26266	25932	25616	25282	24966	25775	25125	60	7650	500	18430	50	1	12089892	3107	19.72	1.71	12	0.00	1303.00	15028.00	39850	20230724	-35.51	17200	20230330	49.42	39850	-35.51	20230724	17200	49.42	20230330	39850	-35.51	20230724	17200	49.42	20230330	3.01	N	054950	500	60 억	400381	N	N	61	N	N
42	20231221	160532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25600	-250	5	-0.97	1813038550	71132	109.34	25850	25950	25300	33600	18100	25850	25488.36	3.20	-1346	12359	26483	26166	25883	25566	25283	26025	25425	60	7750	500	18610	50	1	12089892	3095	19.65	1.70	12	0.59	1303.00	15028.00	39850	20230724	-35.76	17200	20230330	48.84	39850	-35.76	20230724	17200	48.84	20230330	39850	-35.76	20230724	17200	48.84	20230330	2.93	N	054950	500	60 억	386359	N	N	61	N	N
43	20231221	150533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25550	-300	5	-1.16	1716538400	67359	103.54	25850	25950	25300	33600	18100	25850	25483.43	3.20	-1346	12222	26483	26166	25883	25566	25283	26025	25425	60	7750	500	18610	50	1	12089892	3089	19.61	1.70	12	0.56	1303.00	15028.00	39850	20230724	-35.88	17200	20230330	48.55	39850	-35.88	20230724	17200	48.55	20230330	39850	-35.88	20230724	17200	48.55	20230330	2.93	N	054950	500	60 억	386359	N	N	920	N	N
44	20231221	140532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25450	-400	5	-1.55	1421616300	55782	85.74	25850	25950	25300	33600	18100	25850	25485.22	3.20	-1346	7457	26483	26166	25883	25566	25283	26025	25425	60	7750	500	18610	50	1	12089892	3077	19.53	1.69	12	0.46	1303.00	15028.00	39850	20230724	-36.14	17200	20230330	47.97	39850	-36.14	20230724	17200	47.97	20230330	39850	-36.14	20230724	17200	47.97	20230330	2.93	N	054950	500	60 억	386359	N	N	920	N	N
45	20231221	130532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25350	-500	5	-1.93	1063480900	41695	64.09	25850	25950	25300	33600	18100	25850	25506.20	3.20	-1346	1816	26483	26166	25883	25566	25283	26025	25425	60	7750	500	18610	50	1	12089892	3065	19.46	1.69	12	0.34	1303.00	15028.00	39850	20230724	-36.39	17200	20230330	47.38	39850	-36.39	20230724	17200	47.38	20230330	39850	-36.39	20230724	17200	47.38	20230330	2.93	N	054950	500	60 억	386359	N	N	920	N	N
46	20231221	120534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25400	-450	5	-1.74	819251650	32063	49.28	25850	25950	25350	33600	18100	25850	25551.31	3.20	-1346	373	26483	26166	25883	25566	25283	26025	25425	60	7750	500	18610	50	1	12089892	3071	19.49	1.69	12	0.27	1303.00	15028.00	39850	20230724	-36.26	17200	20230330	47.67	39850	-36.26	20230724	17200	47.67	20230330	39850	-36.26	20230724	17200	47.67	20230330	2.93	N	054950	500	60 억	386359	N	N	920	N	N
47	20231221	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25450	-400	5	-1.55	598764000	23385	35.95	25850	25950	25350	33600	18100	25850	25604.62	3.20	-1346	-120	26483	26166	25883	25566	25283	26025	25425	60	7750	500	18610	50	1	12089892	3077	19.53	1.69	12	0.19	1303.00	15028.00	39850	20230724	-36.14	17200	20230330	47.97	39850	-36.14	20230724	17200	47.97	20230330	39850	-36.14	20230724	17200	47.97	20230330	2.93	N	054950	500	60 억	386359	N	N	920	N	N
48	20231221	100532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25650	-200	5	-0.77	217084750	8434	12.96	25850	25950	25600	33600	18100	25850	25739.24	3.20	-1346	121	26483	26166	25883	25566	25283	26025	25425	60	7750	500	18610	50	1	12089892	3101	19.69	1.71	12	0.07	1303.00	15028.00	39850	20230724	-35.63	17200	20230330	49.13	39850	-35.63	20230724	17200	49.13	20230330	39850	-35.63	20230724	17200	49.13	20230330	2.93	N	054950	500	60 억	386359	N	N	920	N	N
49	20231221	090533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25700	-150	5	-0.58	25603100	996	1.53	25850	25850	25700	33600	18100	25850	25705.92	3.20	-1346	847	26483	26166	25883	25566	25283	26025	25425	60	7750	500	18610	50	1	12089892	3107	19.72	1.71	12	0.01	1303.00	15028.00	39850	20230724	-35.51	17200	20230330	49.42	39850	-35.51	20230724	17200	49.42	20230330	39850	-35.51	20230724	17200	49.42	20230330	2.93	N	054950	500	60 억	386359	N	N	920	N	N
50	20231220	160533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25850	-50	5	-0.19	1680276900	64958	140.89	25900	26200	25600	33650	18150	25900	25867.14	3.19	0	890	26333	26116	25683	25466	25033	26225	25575	60	7750	500	18640	50	1	12089892	3125	19.84	1.72	12	0.54	1303.00	15028.00	39850	20230724	-35.13	17200	20230330	50.29	39850	-35.13	20230724	17200	50.29	20230330	39850	-35.13	20230724	17200	50.29	20230330	2.94	N	054950	500	60 억	386088	N	N	920	N	N
51	20231220	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25850	-50	5	-0.19	1615817650	62461	135.47	25900	26200	25600	33650	18150	25900	25869.22	3.19	0	610	26333	26116	25683	25466	25033	26225	25575	60	7750	500	18640	50	1	12089892	3125	19.84	1.72	12	0.52	1303.00	15028.00	39850	20230724	-35.13	17200	20230330	50.29	39850	-35.13	20230724	17200	50.29	20230330	39850	-35.13	20230724	17200	50.29	20230330	2.94	N	054950	500	60 억	386088	N	N	0	N	N
52	20231220	140609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25800	-100	5	-0.39	1337039850	51649	112.02	25900	26200	25600	33650	18150	25900	25887.04	3.19	0	-861	26333	26116	25683	25466	25033	26225	25575	60	7750	500	18640	50	1	12089892	3119	19.80	1.72	12	0.43	1303.00	15028.00	39850	20230724	-35.26	17200	20230330	50.00	39850	-35.26	20230724	17200	50.00	20230330	39850	-35.26	20230724	17200	50.00	20230330	2.94	N	054950	500	60 억	386088	N	N	0	N	N
53	20231220	130605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25750	-150	5	-0.58	1005572600	38780	84.11	25900	26200	25600	33650	18150	25900	25930.19	3.19	0	-4683	26333	26116	25683	25466	25033	26225	25575	60	7750	500	18640	50	1	12089892	3113	19.76	1.71	12	0.32	1303.00	15028.00	39850	20230724	-35.38	17200	20230330	49.71	39850	-35.38	20230724	17200	49.71	20230330	39850	-35.38	20230724	17200	49.71	20230330	2.94	N	054950	500	60 억	386088	N	N	0	N	N
54	20231220	120530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25750	-150	5	-0.58	762894150	29379	63.72	25900	26200	25600	33650	18150	25900	25967.35	3.19	0	-5128	26333	26116	25683	25466	25033	26225	25575	60	7750	500	18640	50	1	12089892	3113	19.76	1.71	12	0.24	1303.00	15028.00	39850	20230724	-35.38	17200	20230330	49.71	39850	-35.38	20230724	17200	49.71	20230330	39850	-35.38	20230724	17200	49.71	20230330	2.94	N	054950	500	60 억	386088	N	N	0	N	N
55	20231220	110533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25950	50	2	0.19	585983300	22522	48.85	25900	26200	25600	33650	18150	25900	26018.31	3.19	0	-4881	26333	26116	25683	25466	25033	26225	25575	60	7750	500	18640	50	1	12089892	3137	19.92	1.73	12	0.19	1303.00	15028.00	39850	20230724	-34.88	17200	20230330	50.87	39850	-34.88	20230724	17200	50.87	20230330	39850	-34.88	20230724	17200	50.87	20230330	2.94	N	054950	500	60 억	386088	N	N	0	N	N
56	20231220	100533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	250	2	0.97	384568650	14786	32.07	25900	26200	25600	33650	18150	25900	26009.05	3.19	0	-1671	26333	26116	25683	25466	25033	26225	25575	60	7750	500	18640	50	1	12089892	3162	20.07	1.74	12	0.12	1303.00	15028.00	39850	20230724	-34.38	17200	20230330	52.03	39850	-34.38	20230724	17200	52.03	20230330	39850	-34.38	20230724	17200	52.03	20230330	2.94	N	054950	500	60 억	386088	N	N	0	N	N
57	20231220	090531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25750	-150	5	-0.58	12807500	497	1.08	25900	25900	25600	33650	18150	25900	25766.94	3.19	0	-110	26333	26116	25683	25466	25033	26225	25575	60	7750	500	18640	50	1	12089892	3113	19.76	1.71	12	0.00	1303.00	15028.00	39850	20230724	-35.38	17200	20230330	49.71	39850	-35.38	20230724	17200	49.71	20230330	39850	-35.38	20230724	17200	49.71	20230330	2.94	N	054950	500	60 억	386088	N	N	0	N	N
58	20231219	160532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25900	150	2	0.58	1165936800	45797	108.68	25750	25900	25250	33450	18050	25750	25458.71	3.17	0	3468	26150	25950	25550	25350	24950	26050	25450	60	7700	500	18540	50	1	12089892	3131	19.88	1.72	12	0.38	1303.00	15028.00	39850	20230724	-35.01	17200	20230330	50.58	39850	-35.01	20230724	17200	50.58	20230330	39850	-35.01	20230724	17200	50.58	20230330	2.88	N	054950	500	60 억	382723	N	N	0	N	N
59	20231219	150533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25500	-250	5	-0.97	983918450	38711	91.86	25750	25750	25250	33450	18050	25750	25417.02	3.17	0	2062	26150	25950	25550	25350	24950	26050	25450	60	7700	500	18540	50	1	12089892	3083	19.57	1.70	12	0.32	1303.00	15028.00	39850	20230724	-36.01	17200	20230330	48.26	39850	-36.01	20230724	17200	48.26	20230330	39850	-36.01	20230724	17200	48.26	20230330	2.88	N	054950	500	60 억	382723	N	N	0	N	N
60	20231219	140531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25350	-400	5	-1.55	820273150	32282	76.60	25750	25750	25250	33450	18050	25750	25409.61	3.17	0	1360	26150	25950	25550	25350	24950	26050	25450	60	7700	500	18540	50	1	12089892	3065	19.46	1.69	12	0.27	1303.00	15028.00	39850	20230724	-36.39	17200	20230330	47.38	39850	-36.39	20230724	17200	47.38	20230330	39850	-36.39	20230724	17200	47.38	20230330	2.88	N	054950	500	60 억	382723	N	N	0	N	N
61	20231219	130534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25350	-400	5	-1.55	592480000	23307	55.31	25750	25750	25250	33450	18050	25750	25420.69	3.17	0	-1544	26150	25950	25550	25350	24950	26050	25450	60	7700	500	18540	50	1	12089892	3065	19.46	1.69	12	0.19	1303.00	15028.00	39850	20230724	-36.39	17200	20230330	47.38	39850	-36.39	20230724	17200	47.38	20230330	39850	-36.39	20230724	17200	47.38	20230330	2.88	N	054950	500	60 억	382723	N	N	0	N	N
62	20231219	120535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25350	-400	5	-1.55	451842650	17751	42.12	25750	25750	25300	33450	18050	25750	25454.49	3.17	0	-1894	26150	25950	25550	25350	24950	26050	25450	60	7700	500	18540	50	1	12089892	3065	19.46	1.69	12	0.15	1303.00	15028.00	39850	20230724	-36.39	17200	20230330	47.38	39850	-36.39	20230724	17200	47.38	20230330	39850	-36.39	20230724	17200	47.38	20230330	2.88	N	054950	500	60 억	382723	N	N	0	N	N
63	20231219	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25450	-300	5	-1.17	284674150	11164	26.49	25750	25750	25400	33450	18050	25750	25499.30	3.17	0	-2293	26150	25950	25550	25350	24950	26050	25450	60	7700	500	18540	50	1	12089892	3077	19.53	1.69	12	0.09	1303.00	15028.00	39850	20230724	-36.14	17200	20230330	47.97	39850	-36.14	20230724	17200	47.97	20230330	39850	-36.14	20230724	17200	47.97	20230330	2.88	N	054950	500	60 억	382723	N	N	0	N	N
64	20231219	100531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25400	-350	5	-1.36	144887150	5672	13.46	25750	25750	25400	33450	18050	25750	25544.28	3.17	0	-2668	26150	25950	25550	25350	24950	26050	25450	60	7700	500	18540	50	1	12089892	3071	19.49	1.69	12	0.05	1303.00	15028.00	39850	20230724	-36.26	17200	20230330	47.67	39850	-36.26	20230724	17200	47.67	20230330	39850	-36.26	20230724	17200	47.67	20230330	2.88	N	054950	500	60 억	382723	N	N	0	N	N
65	20231219	090531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25500	-250	5	-0.97	12991600	507	1.20	25750	25750	25500	33450	18050	25750	25624.46	3.17	0	-281	26150	25950	25550	25350	24950	26050	25450	60	7700	500	18540	50	1	12089892	3083	19.57	1.70	12	0.00	1303.00	15028.00	39850	20230724	-36.01	17200	20230330	48.26	39850	-36.01	20230724	17200	48.26	20230330	39850	-36.01	20230724	17200	48.26	20230330	2.88	N	054950	500	60 억	382723	N	N	0	N	N
66	20231218	160530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25750	500	2	1.98	1071514150	42097	31.19	25350	25750	25150	32800	17700	25250	25451.56	3.14	0	2869	26383	25816	25383	24816	24383	25600	24600	60	7550	500	18180	50	1	12089892	3113	19.76	1.71	12	0.35	1303.00	15028.00	39850	20230724	-35.38	17200	20230330	49.71	39850	-35.38	20230724	17200	49.71	20230330	39850	-35.38	20230724	17200	49.71	20230330	2.86	N	054950	500	60 억	379767	N	N	140	N	N
67	20231218	150531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25500	250	2	0.99	942381950	37070	27.46	25350	25750	25150	32800	17700	25250	25421.69	3.14	0	2136	26383	25816	25383	24816	24383	25600	24600	60	7550	500	18180	50	1	12089892	3083	19.57	1.70	12	0.31	1303.00	15028.00	39850	20230724	-36.01	17200	20230330	48.26	39850	-36.01	20230724	17200	48.26	20230330	39850	-36.01	20230724	17200	48.26	20230330	2.86	N	054950	500	60 억	379767	N	N	140	N	N
68	20231218	140528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25550	300	2	1.19	655576500	25767	19.09	25350	25750	25150	32800	17700	25250	25442.48	3.14	0	160	26383	25816	25383	24816	24383	25600	24600	60	7550	500	18180	50	1	12089892	3089	19.61	1.70	12	0.21	1303.00	15028.00	39850	20230724	-35.88	17200	20230330	48.55	39850	-35.88	20230724	17200	48.55	20230330	39850	-35.88	20230724	17200	48.55	20230330	2.86	N	054950	500	60 억	379767	N	N	140	N	N
69	20231218	130529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25600	350	2	1.39	563389100	22155	16.41	25350	25750	25150	32800	17700	25250	25429.43	3.14	0	-211	26383	25816	25383	24816	24383	25600	24600	60	7550	500	18180	50	1	12089892	3095	19.65	1.70	12	0.18	1303.00	15028.00	39850	20230724	-35.76	17200	20230330	48.84	39850	-35.76	20230724	17200	48.84	20230330	39850	-35.76	20230724	17200	48.84	20230330	2.86	N	054950	500	60 억	379767	N	N	140	N	N
70	20231218	120525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25450	200	2	0.79	469541700	18470	13.68	25350	25750	25150	32800	17700	25250	25421.86	3.14	0	-1067	26383	25816	25383	24816	24383	25600	24600	60	7550	500	18180	50	1	12089892	3077	19.53	1.69	12	0.15	1303.00	15028.00	39850	20230724	-36.14	17200	20230330	47.97	39850	-36.14	20230724	17200	47.97	20230330	39850	-36.14	20230724	17200	47.97	20230330	2.86	N	054950	500	60 억	379767	N	N	140	N	N
71	20231218	110528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25650	400	2	1.58	365399600	14397	10.67	25350	25650	25150	32800	17700	25250	25380.26	3.14	0	-470	26383	25816	25383	24816	24383	25600	24600	60	7550	500	18180	50	1	12089892	3101	19.69	1.71	12	0.12	1303.00	15028.00	39850	20230724	-35.63	17200	20230330	49.13	39850	-35.63	20230724	17200	49.13	20230330	39850	-35.63	20230724	17200	49.13	20230330	2.86	N	054950	500	60 억	379767	N	N	140	N	N
72	20231218	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25450	200	2	0.79	177901600	7018	5.20	25350	25500	25150	32800	17700	25250	25349.33	3.14	0	-2371	26383	25816	25383	24816	24383	25600	24600	60	7550	500	18180	50	1	12089892	3077	19.53	1.69	12	0.06	1303.00	15028.00	39850	20230724	-36.14	17200	20230330	47.97	39850	-36.14	20230724	17200	47.97	20230330	39850	-36.14	20230724	17200	47.97	20230330	2.86	N	054950	500	60 억	379767	N	N	140	N	N
73	20231218	090524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25450	200	2	0.79	37030850	1461	1.08	25350	25450	25150	32800	17700	25250	25346.24	3.14	0	-518	26383	25816	25383	24816	24383	25600	24600	60	7550	500	18180	50	1	12089892	3077	19.53	1.69	12	0.01	1303.00	15028.00	39850	20230724	-36.14	17200	20230330	47.97	39850	-36.14	20230724	17200	47.97	20230330	39850	-36.14	20230724	17200	47.97	20230330	2.86	N	054950	500	60 억	379767	N	N	140	N	N
74	20231215	160526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25250	-550	5	-2.13	3414905550	134865	189.74	25650	25950	24950	33500	18100	25800	25320.95	3.06	0	9590	26666	26232	25866	25432	25066	26050	25250	60	7700	500	18570	50	1	12089892	3053	19.38	1.68	12	1.12	1303.00	15028.00	39850	20230724	-36.64	17200	20230330	46.80	39850	-36.64	20230724	17200	46.80	20230330	39850	-36.64	20230724	17200	46.80	20230330	2.86	N	054950	500	60 억	369817	N	N	140	N	N
75	20231215	150529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25100	-700	5	-2.71	3211866750	126818	178.42	25650	25950	24950	33500	18100	25800	25326.58	3.06	0	9525	26666	26232	25866	25432	25066	26050	25250	60	7700	500	18570	50	1	12089892	3035	19.26	1.67	12	1.05	1303.00	15028.00	39850	20230724	-37.01	17200	20230330	45.93	39850	-37.01	20230724	17200	45.93	20230330	39850	-37.01	20230724	17200	45.93	20230330	2.86	N	054950	500	60 억	369817	N	N	21	N	N
76	20231215	140529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25150	-650	5	-2.52	2332992600	91780	129.13	25650	25950	25000	33500	18100	25800	25419.40	3.06	0	1596	26666	26232	25866	25432	25066	26050	25250	60	7700	500	18570	50	1	12089892	3041	19.30	1.67	12	0.76	1303.00	15028.00	39850	20230724	-36.89	17200	20230330	46.22	39850	-36.89	20230724	17200	46.22	20230330	39850	-36.89	20230724	17200	46.22	20230330	2.86	N	054950	500	60 억	369817	N	N	21	N	N
77	20231215	130525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25400	-400	5	-1.55	1269674900	49607	69.79	25650	25950	25350	33500	18100	25800	25594.67	3.06	0	-3781	26666	26232	25866	25432	25066	26050	25250	60	7700	500	18570	50	1	12089892	3071	19.49	1.69	12	0.41	1303.00	15028.00	39850	20230724	-36.26	17200	20230330	47.67	39850	-36.26	20230724	17200	47.67	20230330	39850	-36.26	20230724	17200	47.67	20230330	2.86	N	054950	500	60 억	369817	N	N	21	N	N
78	20231215	120526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25600	-200	5	-0.78	865276350	33722	47.44	25650	25950	25500	33500	18100	25800	25659.11	3.06	0	-5995	26666	26232	25866	25432	25066	26050	25250	60	7700	500	18570	50	1	12089892	3095	19.65	1.70	12	0.28	1303.00	15028.00	39850	20230724	-35.76	17200	20230330	48.84	39850	-35.76	20230724	17200	48.84	20230330	39850	-35.76	20230724	17200	48.84	20230330	2.86	N	054950	500	60 억	369817	N	N	21	N	N
79	20231215	110521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25650	-150	5	-0.58	623337200	24264	34.14	25650	25950	25500	33500	18100	25800	25689.80	3.06	0	-6621	26666	26232	25866	25432	25066	26050	25250	60	7700	500	18570	50	1	12089892	3101	19.69	1.71	12	0.20	1303.00	15028.00	39850	20230724	-35.63	17200	20230330	49.13	39850	-35.63	20230724	17200	49.13	20230330	39850	-35.63	20230724	17200	49.13	20230330	2.86	N	054950	500	60 억	369817	N	N	21	N	N
80	20231215	100527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25850	50	2	0.19	257648350	10011	14.08	25650	25950	25600	33500	18100	25800	25736.52	3.06	0	-1193	26666	26232	25866	25432	25066	26050	25250	60	7700	500	18570	50	1	12089892	3125	19.84	1.72	12	0.08	1303.00	15028.00	39850	20230724	-35.13	17200	20230330	50.29	39850	-35.13	20230724	17200	50.29	20230330	39850	-35.13	20230724	17200	50.29	20230330	2.86	N	054950	500	60 억	369817	N	N	21	N	N
81	20231215	090527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25800	0	3	0.00	28726600	1112	1.56	25650	25950	25650	33500	18100	25800	25833.27	3.06	0	-6	26666	26232	25866	25432	25066	26050	25250	60	7700	500	18570	50	1	12089892	3119	19.80	1.72	12	0.01	1303.00	15028.00	39850	20230724	-35.26	17200	20230330	50.00	39850	-35.26	20230724	17200	50.00	20230330	39850	-35.26	20230724	17200	50.00	20230330	2.86	N	054950	500	60 억	369817	N	N	21	N	N
82	20231214	160524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25800	-200	5	-0.77	1828733650	70867	104.86	26300	26300	25500	33800	18200	26000	25805.15	3.08	0	-2378	27133	26566	26183	25616	25233	26375	25425	60	7800	500	18720	50	1	12089892	3119	19.80	1.72	12	0.59	1303.00	15028.00	39850	20230724	-35.26	17200	20230330	50.00	39850	-35.26	20230724	17200	50.00	20230330	39850	-35.26	20230724	17200	50.00	20230330	2.85	N	054950	500	60 억	372538	N	N	21	N	N
83	20231214	150543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25550	-450	5	-1.73	1700145250	65871	97.47	26300	26300	25500	33800	18200	26000	25810.22	3.08	0	-2118	27133	26566	26183	25616	25233	26375	25425	60	7800	500	18720	50	1	12089892	3089	19.61	1.70	12	0.54	1303.00	15028.00	39850	20230724	-35.88	17200	20230330	48.55	39850	-35.88	20230724	17200	48.55	20230330	39850	-35.88	20230724	17200	48.55	20230330	2.85	N	054950	500	60 억	372538	N	N	0	N	N
84	20231214	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25650	-350	5	-1.35	1384666900	53548	79.23	26300	26300	25500	33800	18200	26000	25858.42	3.08	0	-5254	27133	26566	26183	25616	25233	26375	25425	60	7800	500	18720	50	1	12089892	3101	19.69	1.71	12	0.44	1303.00	15028.00	39850	20230724	-35.63	17200	20230330	49.13	39850	-35.63	20230724	17200	49.13	20230330	39850	-35.63	20230724	17200	49.13	20230330	2.85	N	054950	500	60 억	372538	N	N	0	N	N
85	20231214	130539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25650	-350	5	-1.35	1269557350	49070	72.61	26300	26300	25500	33800	18200	26000	25872.37	3.08	0	-5496	27133	26566	26183	25616	25233	26375	25425	60	7800	500	18720	50	1	12089892	3101	19.69	1.71	12	0.41	1303.00	15028.00	39850	20230724	-35.63	17200	20230330	49.13	39850	-35.63	20230724	17200	49.13	20230330	39850	-35.63	20230724	17200	49.13	20230330	2.85	N	054950	500	60 억	372538	N	N	0	N	N
86	20231214	120549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25550	-450	5	-1.73	1107662800	42735	63.23	26300	26300	25550	33800	18200	26000	25919.34	3.08	0	-5030	27133	26566	26183	25616	25233	26375	25425	60	7800	500	18720	50	1	12089892	3089	19.61	1.70	12	0.35	1303.00	15028.00	39850	20230724	-35.88	17200	20230330	48.55	39850	-35.88	20230724	17200	48.55	20230330	39850	-35.88	20230724	17200	48.55	20230330	2.85	N	054950	500	60 억	372538	N	N	0	N	N
87	20231214	110525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25800	-200	5	-0.77	817846600	31435	46.51	26300	26300	25750	33800	18200	26000	26017.07	3.08	0	-3166	27133	26566	26183	25616	25233	26375	25425	60	7800	500	18720	50	1	12089892	3119	19.80	1.72	12	0.26	1303.00	15028.00	39850	20230724	-35.26	17200	20230330	50.00	39850	-35.26	20230724	17200	50.00	20230330	39850	-35.26	20230724	17200	50.00	20230330	2.85	N	054950	500	60 억	372538	N	N	0	N	N
88	20231214	100520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25950	-50	5	-0.19	533523500	20429	30.23	26300	26300	25950	33800	18200	26000	26115.99	3.08	0	-1539	27133	26566	26183	25616	25233	26375	25425	60	7800	500	18720	50	1	12089892	3137	19.92	1.73	12	0.17	1303.00	15028.00	39850	20230724	-34.88	17200	20230330	50.87	39850	-34.88	20230724	17200	50.87	20230330	39850	-34.88	20230724	17200	50.87	20230330	2.85	N	054950	500	60 억	372538	N	N	0	N	N
89	20231214	090500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26200	200	2	0.77	46637600	1781	2.64	26300	26300	26100	33800	18200	26000	26186.19	3.08	0	688	27133	26566	26183	25616	25233	26375	25425	60	7800	500	18720	50	1	12089892	3168	20.11	1.74	12	0.01	1303.00	15028.00	39850	20230724	-34.25	17200	20230330	52.33	39850	-34.25	20230724	17200	52.33	20230330	39850	-34.25	20230724	17200	52.33	20230330	2.85	N	054950	500	60 억	372538	N	N	0	N	N
90	20231213	160523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26000	-400	5	-1.52	1722909850	66087	122.91	26550	26750	25800	34300	18500	26400	26070.31	3.07	0	487	27266	26832	26466	26032	25666	26650	25850	60	7900	500	19000	50	1	12089892	3143	19.95	1.73	12	0.55	1303.00	15028.00	39850	20230724	-34.76	17200	20230330	51.16	39850	-34.76	20230724	17200	51.16	20230330	39850	-34.76	20230724	17200	51.16	20230330	2.88	N	054950	500	60 억	371494	N	N	54	N	N
91	20231213	150535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25900	-500	5	-1.89	1530158250	58639	109.06	26550	26750	25850	34300	18500	26400	26094.53	3.07	0	-163	27266	26832	26466	26032	25666	26650	25850	60	7900	500	19000	50	1	12089892	3131	19.88	1.72	12	0.49	1303.00	15028.00	39850	20230724	-35.01	17200	20230330	50.58	39850	-35.01	20230724	17200	50.58	20230330	39850	-35.01	20230724	17200	50.58	20230330	2.88	N	054950	500	60 억	371494	N	N	54	N	N
92	20231213	140534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26000	-400	5	-1.52	1008158100	38509	71.62	26550	26750	25950	34300	18500	26400	26179.78	3.07	0	-1809	27266	26832	26466	26032	25666	26650	25850	60	7900	500	19000	50	1	12089892	3143	19.95	1.73	12	0.32	1303.00	15028.00	39850	20230724	-34.76	17200	20230330	51.16	39850	-34.76	20230724	17200	51.16	20230330	39850	-34.76	20230724	17200	51.16	20230330	2.88	N	054950	500	60 억	371494	N	N	54	N	N
93	20231213	130533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	-250	5	-0.95	591164750	22588	42.01	26550	26750	25950	34300	18500	26400	26171.59	3.07	0	-3101	27266	26832	26466	26032	25666	26650	25850	60	7900	500	19000	50	1	12089892	3162	20.07	1.74	12	0.19	1303.00	15028.00	39850	20230724	-34.38	17200	20230330	52.03	39850	-34.38	20230724	17200	52.03	20230330	39850	-34.38	20230724	17200	52.03	20230330	2.88	N	054950	500	60 억	371494	N	N	54	N	N
94	20231213	120532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	-250	5	-0.95	542356450	20722	38.54	26550	26750	25950	34300	18500	26400	26172.93	3.07	0	-3179	27266	26832	26466	26032	25666	26650	25850	60	7900	500	19000	50	1	12089892	3162	20.07	1.74	12	0.17	1303.00	15028.00	39850	20230724	-34.38	17200	20230330	52.03	39850	-34.38	20230724	17200	52.03	20230330	39850	-34.38	20230724	17200	52.03	20230330	2.88	N	054950	500	60 억	371494	N	N	54	N	N
95	20231213	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	-250	5	-0.95	426317650	16274	30.27	26550	26750	25950	34300	18500	26400	26196.19	3.07	0	-2510	27266	26832	26466	26032	25666	26650	25850	60	7900	500	19000	50	1	12089892	3162	20.07	1.74	12	0.13	1303.00	15028.00	39850	20230724	-34.38	17200	20230330	52.03	39850	-34.38	20230724	17200	52.03	20230330	39850	-34.38	20230724	17200	52.03	20230330	2.88	N	054950	500	60 억	371494	N	N	54	N	N
96	20231213	100537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26200	-200	5	-0.76	133465250	5049	9.39	26550	26750	26200	34300	18500	26400	26434.02	3.07	0	-2045	27266	26832	26466	26032	25666	26650	25850	60	7900	500	19000	50	1	12089892	3168	20.11	1.74	12	0.04	1303.00	15028.00	39850	20230724	-34.25	17200	20230330	52.33	39850	-34.25	20230724	17200	52.33	20230330	39850	-34.25	20230724	17200	52.33	20230330	2.88	N	054950	500	60 억	371494	N	N	54	N	N
97	20231213	090529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26450	50	2	0.19	16532100	625	1.16	26550	26550	26400	34300	18500	26400	26451.69	3.07	0	-464	27266	26832	26466	26032	25666	26650	25850	60	7900	500	19000	50	1	12089892	3198	20.30	1.76	12	0.01	1303.00	15028.00	39850	20230724	-33.63	17200	20230330	53.78	39850	-33.63	20230724	17200	53.78	20230330	39850	-33.63	20230724	17200	53.78	20230330	2.88	N	054950	500	60 억	371494	N	N	54	N	N
98	20231212	160510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26400	-400	5	-1.49	1408888450	53417	97.36	26600	26900	26100	34800	18800	26800	26375.27	3.17	0	-12879	27766	27282	26966	26482	26166	27125	26325	60	8000	500	19290	50	1	12089892	3192	20.26	1.76	12	0.44	1303.00	15028.00	39850	20230724	-33.75	17200	20230330	53.49	39850	-33.75	20230724	17200	53.49	20230330	39850	-33.75	20230724	17200	53.49	20230330	2.96	N	054950	500	60 억	383754	N	N	54	N	N
99	20231212	150517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26350	-450	5	-1.68	1321265150	50096	91.31	26600	26900	26100	34800	18800	26800	26374.66	3.17	0	-12710	27766	27282	26966	26482	26166	27125	26325	60	8000	500	19290	50	1	12089892	3186	20.22	1.75	12	0.41	1303.00	15028.00	39850	20230724	-33.88	17200	20230330	53.20	39850	-33.88	20230724	17200	53.20	20230330	39850	-33.88	20230724	17200	53.20	20230330	2.96	N	054950	500	60 억	383754	N	N	1	N	N
100	20231212	140453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26100	-700	5	-2.61	969020750	36721	66.93	26600	26900	26100	34800	18800	26800	26388.74	3.17	0	-9025	27766	27282	26966	26482	26166	27125	26325	60	8000	500	19290	50	1	12089892	3155	20.03	1.74	12	0.30	1303.00	15028.00	39850	20230724	-34.50	17200	20230330	51.74	39850	-34.50	20230724	17200	51.74	20230330	39850	-34.50	20230724	17200	51.74	20230330	2.96	N	054950	500	60 억	383754	N	N	1	N	N
101	20231212	130451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26350	-450	5	-1.68	665490750	25135	45.81	26600	26900	26150	34800	18800	26800	26476.66	3.17	0	-6487	27766	27282	26966	26482	26166	27125	26325	60	8000	500	19290	50	1	12089892	3186	20.22	1.75	12	0.21	1303.00	15028.00	39850	20230724	-33.88	17200	20230330	53.20	39850	-33.88	20230724	17200	53.20	20230330	39850	-33.88	20230724	17200	53.20	20230330	2.96	N	054950	500	60 억	383754	N	N	1	N	N
102	20231212	120449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26250	-550	5	-2.05	503986950	19017	34.66	26600	26900	26150	34800	18800	26800	26501.92	3.17	0	-5720	27766	27282	26966	26482	26166	27125	26325	60	8000	500	19290	50	1	12089892	3174	20.15	1.75	12	0.16	1303.00	15028.00	39850	20230724	-34.13	17200	20230330	52.62	39850	-34.13	20230724	17200	52.62	20230330	39850	-34.13	20230724	17200	52.62	20230330	2.96	N	054950	500	60 억	383754	N	N	1	N	N
103	20231212	110456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	-100	5	-0.37	231070900	8663	15.79	26600	26900	26500	34800	18800	26800	26673.31	3.17	0	-5123	27766	27282	26966	26482	26166	27125	26325	60	8000	500	19290	50	1	12089892	3228	20.49	1.78	12	0.07	1303.00	15028.00	39850	20230724	-33.00	17200	20230330	55.23	39850	-33.00	20230724	17200	55.23	20230330	39850	-33.00	20230724	17200	55.23	20230330	2.96	N	054950	500	60 억	383754	N	N	1	N	N
104	20231212	100514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26600	-200	5	-0.75	171050000	6411	11.69	26600	26900	26500	34800	18800	26800	26680.71	3.17	0	-4157	27766	27282	26966	26482	26166	27125	26325	60	8000	500	19290	50	1	12089892	3216	20.41	1.77	12	0.05	1303.00	15028.00	39850	20230724	-33.25	17200	20230330	54.65	39850	-33.25	20230724	17200	54.65	20230330	39850	-33.25	20230724	17200	54.65	20230330	2.96	N	054950	500	60 억	383754	N	N	1	N	N
105	20231212	090511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	-100	5	-0.37	67783300	2532	4.62	26600	26900	26600	34800	18800	26800	26770.66	3.17	0	-2080	27766	27282	26966	26482	26166	27125	26325	60	8000	500	19290	50	1	12089892	3228	20.49	1.78	12	0.02	1303.00	15028.00	39850	20230724	-33.00	17200	20230330	55.23	39850	-33.00	20230724	17200	55.23	20230330	39850	-33.00	20230724	17200	55.23	20230330	2.96	N	054950	500	60 억	383754	N	N	1	N	N
106	20231211	160514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	450	2	1.71	1476950150	54661	93.05	27000	27450	26650	34250	18450	26350	27020.95	3.04	-10014	6192	27183	26766	26283	25866	25383	26975	26075	60	7900	500	18970	50	1	12089892	3240	20.57	1.78	12	0.45	1303.00	15028.00	39850	20230724	-32.75	17200	20230330	55.81	39850	-32.75	20230724	17200	55.81	20230330	39850	-32.75	20230724	17200	55.81	20230330	2.95	N	054950	500	60 억	367168	N	N	1	N	N
107	20231211	150511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	450	2	1.71	1340411950	49554	84.36	27000	27450	26700	34250	18450	26350	27049.63	3.04	-10014	5973	27183	26766	26283	25866	25383	26975	26075	60	7900	500	18970	50	1	12089892	3240	20.57	1.78	12	0.41	1303.00	15028.00	39850	20230724	-32.75	17200	20230330	55.81	39850	-32.75	20230724	17200	55.81	20230330	39850	-32.75	20230724	17200	55.81	20230330	2.95	N	054950	500	60 억	367168	N	N	0	N	N
108	20231211	140511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	350	2	1.33	1258320750	46490	79.14	27000	27450	26700	34250	18450	26350	27066.61	3.04	-10014	7640	27183	26766	26283	25866	25383	26975	26075	60	7900	500	18970	50	1	12089892	3228	20.49	1.78	12	0.38	1303.00	15028.00	39850	20230724	-33.00	17200	20230330	55.23	39850	-33.00	20230724	17200	55.23	20230330	39850	-33.00	20230724	17200	55.23	20230330	2.95	N	054950	500	60 억	367168	N	N	0	N	N
109	20231211	130513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	550	2	2.09	1193064850	44052	74.99	27000	27450	26800	34250	18450	26350	27083.24	3.04	-10014	7652	27183	26766	26283	25866	25383	26975	26075	60	7900	500	18970	50	1	12089892	3252	20.64	1.79	12	0.36	1303.00	15028.00	39850	20230724	-32.50	17200	20230330	56.40	39850	-32.50	20230724	17200	56.40	20230330	39850	-32.50	20230724	17200	56.40	20230330	2.95	N	054950	500	60 억	367168	N	N	0	N	N
110	20231211	120513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	550	2	2.09	1135120050	41896	71.32	27000	27450	26800	34250	18450	26350	27093.90	3.04	-10014	7290	27183	26766	26283	25866	25383	26975	26075	60	7900	500	18970	50	1	12089892	3252	20.64	1.79	12	0.35	1303.00	15028.00	39850	20230724	-32.50	17200	20230330	56.40	39850	-32.50	20230724	17200	56.40	20230330	39850	-32.50	20230724	17200	56.40	20230330	2.95	N	054950	500	60 억	367168	N	N	0	N	N
111	20231211	110511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	600	2	2.28	1061280900	39161	66.66	27000	27450	26800	34250	18450	26350	27100.61	3.04	-10014	6356	27183	26766	26283	25866	25383	26975	26075	60	7900	500	18970	50	1	12089892	3258	20.68	1.79	12	0.32	1303.00	15028.00	39850	20230724	-32.37	17200	20230330	56.69	39850	-32.37	20230724	17200	56.69	20230330	39850	-32.37	20230724	17200	56.69	20230330	2.95	N	054950	500	60 억	367168	N	N	0	N	N
112	20231211	100511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	750	2	2.85	753260600	27728	47.20	27000	27450	26950	34250	18450	26350	27166.30	3.04	-10014	3835	27183	26766	26283	25866	25383	26975	26075	60	7900	500	18970	50	1	12089892	3276	20.80	1.80	12	0.23	1303.00	15028.00	39850	20230724	-31.99	17200	20230330	57.56	39850	-31.99	20230724	17200	57.56	20230330	39850	-31.99	20230724	17200	57.56	20230330	2.95	N	054950	500	60 억	367168	N	N	0	N	N
113	20231211	090509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	1050	2	3.98	289958850	10690	18.20	27000	27400	26950	34250	18450	26350	27124.89	3.04	-10014	1102	27183	26766	26283	25866	25383	26975	26075	60	7900	500	18970	50	1	12089892	3313	21.03	1.82	12	0.09	1303.00	15028.00	39850	20230724	-31.24	17200	20230330	59.30	39850	-31.24	20230724	17200	59.30	20230330	39850	-31.24	20230724	17200	59.30	20230330	2.95	N	054950	500	60 억	367168	N	N	0	N	N
114	20231208	160506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26350	550	2	2.13	1533819600	58536	138.18	25800	26700	25800	33500	18100	25800	26202.73	3.04	0	4797	26966	26382	26066	25482	25166	26225	25325	60	7700	500	18570	50	1	12089892	3186	20.22	1.75	12	0.48	1303.00	15028.00	39850	20230724	-33.88	17200	20230330	53.20	39850	-33.88	20230724	17200	53.20	20230330	39850	-33.88	20230724	17200	53.20	20230330	3.00	N	054950	500	60 억	367168	N	N	0	N	N
115	20231208	150507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26400	600	2	2.33	1468804250	56069	132.35	25800	26700	25800	33500	18100	25800	26196.37	3.04	0	4833	26966	26382	26066	25482	25166	26225	25325	60	7700	500	18570	50	1	12089892	3192	20.26	1.76	12	0.46	1303.00	15028.00	39850	20230724	-33.75	17200	20230330	53.49	39850	-33.75	20230724	17200	53.49	20230330	39850	-33.75	20230724	17200	53.49	20230330	3.00	N	054950	500	60 억	367168	N	N	0	N	N
116	20231208	140506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	350	2	1.36	1067590650	40744	96.18	25800	26700	25800	33500	18100	25800	26202.40	3.04	0	109	26966	26382	26066	25482	25166	26225	25325	60	7700	500	18570	50	1	12089892	3162	20.07	1.74	12	0.34	1303.00	15028.00	39850	20230724	-34.38	17200	20230330	52.03	39850	-34.38	20230724	17200	52.03	20230330	39850	-34.38	20230724	17200	52.03	20230330	3.00	N	054950	500	60 억	367168	N	N	0	N	N
117	20231208	130506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26300	500	2	1.94	665080650	25373	59.89	25800	26700	25800	33500	18100	25800	26212.14	3.04	0	2757	26966	26382	26066	25482	25166	26225	25325	60	7700	500	18570	50	1	12089892	3180	20.18	1.75	12	0.21	1303.00	15028.00	39850	20230724	-34.00	17200	20230330	52.91	39850	-34.00	20230724	17200	52.91	20230330	39850	-34.00	20230724	17200	52.91	20230330	3.00	N	054950	500	60 억	367168	N	N	0	N	N
118	20231208	120502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26450	650	2	2.52	562855800	21496	50.74	25800	26700	25800	33500	18100	25800	26184.21	3.04	0	4530	26966	26382	26066	25482	25166	26225	25325	60	7700	500	18570	50	1	12089892	3198	20.30	1.76	12	0.18	1303.00	15028.00	39850	20230724	-33.63	17200	20230330	53.78	39850	-33.63	20230724	17200	53.78	20230330	39850	-33.63	20230724	17200	53.78	20230330	3.00	N	054950	500	60 억	367168	N	N	0	N	N
119	20231208	110501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26300	500	2	1.94	501101200	19152	45.21	25800	26700	25800	33500	18100	25800	26164.43	3.04	0	4215	26966	26382	26066	25482	25166	26225	25325	60	7700	500	18570	50	1	12089892	3180	20.18	1.75	12	0.16	1303.00	15028.00	39850	20230724	-34.00	17200	20230330	52.91	39850	-34.00	20230724	17200	52.91	20230330	39850	-34.00	20230724	17200	52.91	20230330	3.00	N	054950	500	60 억	367168	N	N	0	N	N
120	20231208	100509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26300	500	2	1.94	408788100	15636	36.91	25800	26700	25800	33500	18100	25800	26144.03	3.04	0	4159	26966	26382	26066	25482	25166	26225	25325	60	7700	500	18570	50	1	12089892	3180	20.18	1.75	12	0.13	1303.00	15028.00	39850	20230724	-34.00	17200	20230330	52.91	39850	-34.00	20230724	17200	52.91	20230330	39850	-34.00	20230724	17200	52.91	20230330	3.00	N	054950	500	60 억	367168	N	N	0	N	N
121	20231208	090501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25900	100	2	0.39	124812200	4832	11.41	25800	26100	25800	33500	18100	25800	25830.34	3.04	0	1579	26966	26382	26066	25482	25166	26225	25325	60	7700	500	18570	50	1	12089892	3131	19.88	1.72	12	0.04	1303.00	15028.00	39850	20230724	-35.01	17200	20230330	50.58	39850	-35.01	20230724	17200	50.58	20230330	39850	-35.01	20230724	17200	50.58	20230330	3.00	N	054950	500	60 억	367168	N	N	0	N	N
122	20231207	160502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25800	-750	5	-2.82	1100581650	42341	58.41	26450	26650	25750	34500	18600	26550	25994.24	3.03	0	605	27416	26982	26716	26282	26016	26850	26150	60	7950	500	19110	50	1	12089892	3119	19.80	1.72	12	0.35	1303.00	15028.00	39850	20230724	-35.26	17200	20230330	50.00	39850	-35.26	20230724	17200	50.00	20230330	39850	-35.26	20230724	17200	50.00	20230330	3.04	N	054950	500	60 억	366569	N	N	0	N	N
123	20231207	150503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25800	-750	5	-2.82	1038135700	39921	55.08	26450	26650	25750	34500	18600	26550	26004.75	3.03	0	349	27416	26982	26716	26282	26016	26850	26150	60	7950	500	19110	50	1	12089892	3119	19.80	1.72	12	0.33	1303.00	15028.00	39850	20230724	-35.26	17200	20230330	50.00	39850	-35.26	20230724	17200	50.00	20230330	39850	-35.26	20230724	17200	50.00	20230330	3.04	N	054950	500	60 억	366569	N	N	0	N	N
124	20231207	140502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26000	-550	5	-2.07	828063300	31801	43.87	26450	26650	25750	34500	18600	26550	26038.91	3.03	0	-145	27416	26982	26716	26282	26016	26850	26150	60	7950	500	19110	50	1	12089892	3143	19.95	1.73	12	0.26	1303.00	15028.00	39850	20230724	-34.76	17200	20230330	51.16	39850	-34.76	20230724	17200	51.16	20230330	39850	-34.76	20230724	17200	51.16	20230330	3.04	N	054950	500	60 억	366569	N	N	0	N	N
125	20231207	130501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25900	-650	5	-2.45	760922550	29219	40.31	26450	26650	25750	34500	18600	26550	26042.05	3.03	0	-469	27416	26982	26716	26282	26016	26850	26150	60	7950	500	19110	50	1	12089892	3131	19.88	1.72	12	0.24	1303.00	15028.00	39850	20230724	-35.01	17200	20230330	50.58	39850	-35.01	20230724	17200	50.58	20230330	39850	-35.01	20230724	17200	50.58	20230330	3.04	N	054950	500	60 억	366569	N	N	0	N	N
126	20231207	120503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25850	-700	5	-2.64	627431350	24064	33.20	26450	26650	25750	34500	18600	26550	26073.44	3.03	0	-1536	27416	26982	26716	26282	26016	26850	26150	60	7950	500	19110	50	1	12089892	3125	19.84	1.72	12	0.20	1303.00	15028.00	39850	20230724	-35.13	17200	20230330	50.29	39850	-35.13	20230724	17200	50.29	20230330	39850	-35.13	20230724	17200	50.29	20230330	3.04	N	054950	500	60 억	366569	N	N	0	N	N
127	20231207	110459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26000	-550	5	-2.07	395821950	15108	20.84	26450	26650	25950	34500	18600	26550	26199.49	3.03	0	-971	27416	26982	26716	26282	26016	26850	26150	60	7950	500	19110	50	1	12089892	3143	19.95	1.73	12	0.12	1303.00	15028.00	39850	20230724	-34.76	17200	20230330	51.16	39850	-34.76	20230724	17200	51.16	20230330	39850	-34.76	20230724	17200	51.16	20230330	3.04	N	054950	500	60 억	366569	N	N	0	N	N
128	20231207	100459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26250	-300	5	-1.13	134292250	5087	7.02	26450	26650	26200	34500	18600	26550	26399.11	3.03	0	-242	27416	26982	26716	26282	26016	26850	26150	60	7950	500	19110	50	1	12089892	3174	20.15	1.75	12	0.04	1303.00	15028.00	39850	20230724	-34.13	17200	20230330	52.62	39850	-34.13	20230724	17200	52.62	20230330	39850	-34.13	20230724	17200	52.62	20230330	3.04	N	054950	500	60 억	366569	N	N	0	N	N
129	20231207	090504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	-50	5	-0.19	3015650	114	0.16	26450	26550	26400	34500	18600	26550	26453.07	3.03	0	-57	27416	26982	26716	26282	26016	26850	26150	60	7950	500	19110	50	1	12089892	3204	20.34	1.76	12	0.00	1303.00	15028.00	39850	20230724	-33.50	17200	20230330	54.07	39850	-33.50	20230724	17200	54.07	20230330	39850	-33.50	20230724	17200	54.07	20230330	3.04	N	054950	500	60 억	366569	N	N	0	N	N
130	20231206	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26550	-250	5	-0.93	1930072600	72395	121.40	26800	27150	26450	34800	18800	26800	26660.30	2.91	0	15246	27766	27282	26916	26432	26066	27100	26250	60	8000	500	19290	50	1	12089892	3210	20.38	1.77	12	0.60	1303.00	15028.00	39850	20230724	-33.38	17200	20230330	54.36	39850	-33.38	20230724	17200	54.36	20230330	39850	-33.38	20230724	17200	54.36	20230330	3.07	N	054950	500	60 억	351326	N	N	96	N	N
131	20231206	150503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26600	-200	5	-0.75	1789246950	67089	112.50	26800	27150	26450	34800	18800	26800	26669.75	2.91	0	13877	27766	27282	26916	26432	26066	27100	26250	60	8000	500	19290	50	1	12089892	3216	20.41	1.77	12	0.55	1303.00	15028.00	39850	20230724	-33.25	17200	20230330	54.65	39850	-33.25	20230724	17200	54.65	20230330	39850	-33.25	20230724	17200	54.65	20230330	3.07	N	054950	500	60 억	351326	N	N	96	N	N
132	20231206	140502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26550	-250	5	-0.93	1360501850	50967	85.47	26800	27150	26450	34800	18800	26800	26693.78	2.91	0	7294	27766	27282	26916	26432	26066	27100	26250	60	8000	500	19290	50	1	12089892	3210	20.38	1.77	12	0.42	1303.00	15028.00	39850	20230724	-33.38	17200	20230330	54.36	39850	-33.38	20230724	17200	54.36	20230330	39850	-33.38	20230724	17200	54.36	20230330	3.07	N	054950	500	60 억	351326	N	N	96	N	N
133	20231206	130457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	-300	5	-1.12	1068915550	39983	67.05	26800	27150	26500	34800	18800	26800	26734.25	2.91	0	858	27766	27282	26916	26432	26066	27100	26250	60	8000	500	19290	50	1	12089892	3204	20.34	1.76	12	0.33	1303.00	15028.00	39850	20230724	-33.50	17200	20230330	54.07	39850	-33.50	20230724	17200	54.07	20230330	39850	-33.50	20230724	17200	54.07	20230330	3.07	N	054950	500	60 억	351326	N	N	96	N	N
134	20231206	120453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	-100	5	-0.37	788058450	29418	49.33	26800	27150	26600	34800	18800	26800	26788.31	2.91	0	-55	27766	27282	26916	26432	26066	27100	26250	60	8000	500	19290	50	1	12089892	3228	20.49	1.78	12	0.24	1303.00	15028.00	39850	20230724	-33.00	17200	20230330	55.23	39850	-33.00	20230724	17200	55.23	20230330	39850	-33.00	20230724	17200	55.23	20230330	3.07	N	054950	500	60 억	351326	N	N	96	N	N
135	20231206	110503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26750	-50	5	-0.19	556627050	20762	34.82	26800	27150	26600	34800	18800	26800	26809.90	2.91	0	-3003	27766	27282	26916	26432	26066	27100	26250	60	8000	500	19290	50	1	12089892	3234	20.53	1.78	12	0.17	1303.00	15028.00	39850	20230724	-32.87	17200	20230330	55.52	39850	-32.87	20230724	17200	55.52	20230330	39850	-32.87	20230724	17200	55.52	20230330	3.07	N	054950	500	60 억	351326	N	N	96	N	N
136	20231206	100459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	50	2	0.19	275121450	10308	17.29	26800	26950	26600	34800	18800	26800	26690.09	2.91	0	-292	27766	27282	26916	26432	26066	27100	26250	60	8000	500	19290	50	1	12089892	3246	20.61	1.79	12	0.09	1303.00	15028.00	39850	20230724	-32.62	17200	20230330	56.10	39850	-32.62	20230724	17200	56.10	20230330	39850	-32.62	20230724	17200	56.10	20230330	3.07	N	054950	500	60 억	351326	N	N	96	N	N
137	20231206	090500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	-100	5	-0.37	37764100	1411	2.37	26800	26950	26700	34800	18800	26800	26764.07	2.91	0	-155	27766	27282	26916	26432	26066	27100	26250	60	8000	500	19290	50	1	12089892	3228	20.49	1.78	12	0.01	1303.00	15028.00	39850	20230724	-33.00	17200	20230330	55.23	39850	-33.00	20230724	17200	55.23	20230330	39850	-33.00	20230724	17200	55.23	20230330	3.07	N	054950	500	60 억	351326	N	N	96	N	N
138	20231205	160501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	-350	5	-1.29	1597605350	59542	132.82	26900	27400	26550	35250	19050	27150	26831.58	2.82	0	6421	27950	27550	27100	26700	26250	27325	26475	60	8100	500	19540	50	1	12089892	3240	20.57	1.78	12	0.49	1303.00	15028.00	39850	20230724	-32.75	17200	20230330	55.81	39850	-32.75	20230724	17200	55.81	20230330	39850	-32.75	20230724	17200	55.81	20230330	3.03	N	054950	500	60 억	340649	N	N	96	N	N
139	20231205	150459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	-450	5	-1.66	1495383600	55723	124.30	26900	27400	26550	35250	19050	27150	26836.02	2.82	0	5437	27950	27550	27100	26700	26250	27325	26475	60	8100	500	19540	50	1	12089892	3228	20.49	1.78	12	0.46	1303.00	15028.00	39850	20230724	-33.00	17200	20230330	55.23	39850	-33.00	20230724	17200	55.23	20230330	39850	-33.00	20230724	17200	55.23	20230330	3.03	N	054950	500	60 억	340649	N	N	0	N	N
140	20231205	140500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	-250	5	-0.92	1009627150	37557	83.78	26900	27400	26700	35250	19050	27150	26882.53	2.82	0	6422	27950	27550	27100	26700	26250	27325	26475	60	8100	500	19540	50	1	12089892	3252	20.64	1.79	12	0.31	1303.00	15028.00	39850	20230724	-32.50	17200	20230330	56.40	39850	-32.50	20230724	17200	56.40	20230330	39850	-32.50	20230724	17200	56.40	20230330	3.03	N	054950	500	60 억	340649	N	N	0	N	N
141	20231205	130459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27050	-100	5	-0.37	766651850	28524	63.63	26900	27400	26700	35250	19050	27150	26877.43	2.82	0	7806	27950	27550	27100	26700	26250	27325	26475	60	8100	500	19540	50	1	12089892	3270	20.76	1.80	12	0.24	1303.00	15028.00	39850	20230724	-32.12	17200	20230330	57.27	39850	-32.12	20230724	17200	57.27	20230330	39850	-32.12	20230724	17200	57.27	20230330	3.03	N	054950	500	60 억	340649	N	N	0	N	N
142	20231205	120456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27050	-100	5	-0.37	668560300	24886	55.51	26900	27400	26700	35250	19050	27150	26864.92	2.82	0	7600	27950	27550	27100	26700	26250	27325	26475	60	8100	500	19540	50	1	12089892	3270	20.76	1.80	12	0.21	1303.00	15028.00	39850	20230724	-32.12	17200	20230330	57.27	39850	-32.12	20230724	17200	57.27	20230330	39850	-32.12	20230724	17200	57.27	20230330	3.03	N	054950	500	60 억	340649	N	N	0	N	N
143	20231205	110456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	-250	5	-0.92	606703450	22594	50.40	26900	27400	26700	35250	19050	27150	26852.41	2.82	0	6993	27950	27550	27100	26700	26250	27325	26475	60	8100	500	19540	50	1	12089892	3252	20.64	1.79	12	0.19	1303.00	15028.00	39850	20230724	-32.50	17200	20230330	56.40	39850	-32.50	20230724	17200	56.40	20230330	39850	-32.50	20230724	17200	56.40	20230330	3.03	N	054950	500	60 억	340649	N	N	0	N	N
144	20231205	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	-300	5	-1.10	270181800	10032	22.38	26900	27400	26750	35250	19050	27150	26932.00	2.82	0	2620	27950	27550	27100	26700	26250	27325	26475	60	8100	500	19540	50	1	12089892	3246	20.61	1.79	12	0.08	1303.00	15028.00	39850	20230724	-32.62	17200	20230330	56.10	39850	-32.62	20230724	17200	56.10	20230330	39850	-32.62	20230724	17200	56.10	20230330	3.03	N	054950	500	60 억	340649	N	N	0	N	N
145	20231205	090454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27050	-100	5	-0.37	3609950	134	0.30	26900	27050	26900	35250	19050	27150	26939.93	2.82	0	7	27950	27550	27100	26700	26250	27325	26475	60	8100	500	19540	50	1	12089892	3270	20.76	1.80	12	0.00	1303.00	15028.00	39850	20230724	-32.12	17200	20230330	57.27	39850	-32.12	20230724	17200	57.27	20230330	39850	-32.12	20230724	17200	57.27	20230330	3.03	N	054950	500	60 억	340649	N	N	0	N	N
146	20231204	160456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	0	3	0.00	1217633750	44726	103.42	27200	27500	26650	35250	19050	27150	27224.29	2.82	0	-10258	28450	27800	27400	26750	26350	27600	26550	60	8100	500	19540	50	1	12089892	3282	20.84	1.81	12	0.37	1303.00	15028.00	39850	20230724	-31.87	17200	20230330	57.85	39850	-31.87	20230724	17200	57.85	20230330	39850	-31.87	20230724	17200	57.85	20230330	3.10	N	054950	500	60 억	340650	N	N	66	N	N
147	20231204	150457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	100	2	0.37	1081002700	39695	91.78	27200	27500	26650	35250	19050	27150	27232.72	2.82	0	-8885	28450	27800	27400	26750	26350	27600	26550	60	8100	500	19540	50	1	12089892	3294	20.91	1.81	12	0.33	1303.00	15028.00	39850	20230724	-31.62	17200	20230330	58.43	39850	-31.62	20230724	17200	58.43	20230330	39850	-31.62	20230724	17200	58.43	20230330	3.10	N	054950	500	60 억	340650	N	N	66	N	N
148	20231204	140454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	150	2	0.55	896413950	32931	76.14	27200	27500	26650	35250	19050	27150	27220.98	2.82	0	-6724	28450	27800	27400	26750	26350	27600	26550	60	8100	500	19540	50	1	12089892	3301	20.95	1.82	12	0.27	1303.00	15028.00	39850	20230724	-31.49	17200	20230330	58.72	39850	-31.49	20230724	17200	58.72	20230330	39850	-31.49	20230724	17200	58.72	20230330	3.10	N	054950	500	60 억	340650	N	N	66	N	N
149	20231204	130453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	250	2	0.92	759266300	27907	64.53	27200	27500	26650	35250	19050	27150	27207.02	2.82	0	-3827	28450	27800	27400	26750	26350	27600	26550	60	8100	500	19540	50	1	12089892	3313	21.03	1.82	12	0.23	1303.00	15028.00	39850	20230724	-31.24	17200	20230330	59.30	39850	-31.24	20230724	17200	59.30	20230330	39850	-31.24	20230724	17200	59.30	20230330	3.10	N	054950	500	60 억	340650	N	N	66	N	N
150	20231204	120452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	150	2	0.55	610901200	22486	51.99	27200	27400	26650	35250	19050	27150	27168.07	2.82	0	-3403	28450	27800	27400	26750	26350	27600	26550	60	8100	500	19540	50	1	12089892	3301	20.95	1.82	12	0.19	1303.00	15028.00	39850	20230724	-31.49	17200	20230330	58.72	39850	-31.49	20230724	17200	58.72	20230330	39850	-31.49	20230724	17200	58.72	20230330	3.10	N	054950	500	60 억	340650	N	N	66	N	N
151	20231204	110455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	150	2	0.55	486220400	17908	41.41	27200	27400	26650	35250	19050	27150	27151.02	2.82	0	-3112	28450	27800	27400	26750	26350	27600	26550	60	8100	500	19540	50	1	12089892	3301	20.95	1.82	12	0.15	1303.00	15028.00	39850	20230724	-31.49	17200	20230330	58.72	39850	-31.49	20230724	17200	58.72	20230330	39850	-31.49	20230724	17200	58.72	20230330	3.10	N	054950	500	60 억	340650	N	N	66	N	N
152	20231204	100454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	50	2	0.18	278219300	10270	23.75	27200	27300	26650	35250	19050	27150	27090.49	2.82	0	-3029	28450	27800	27400	26750	26350	27600	26550	60	8100	500	19540	50	1	12089892	3288	20.87	1.81	12	0.08	1303.00	15028.00	39850	20230724	-31.74	17200	20230330	58.14	39850	-31.74	20230724	17200	58.14	20230330	39850	-31.74	20230724	17200	58.14	20230330	3.10	N	054950	500	60 억	340650	N	N	66	N	N
153	20231204	090453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-150	5	-0.55	32316650	1195	2.76	27200	27200	26950	35250	19050	27150	27043.22	2.82	0	-797	28450	27800	27400	26750	26350	27600	26550	60	8100	500	19540	50	1	12089892	3264	20.72	1.80	12	0.01	1303.00	15028.00	39850	20230724	-32.25	17200	20230330	56.98	39850	-32.25	20230724	17200	56.98	20230330	39850	-32.25	20230724	17200	56.98	20230330	3.10	N	054950	500	60 억	340650	N	N	66	N	N
154	20231201	160454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	-850	5	-3.04	1171403900	42894	82.34	27650	28050	27000	36400	19600	28000	27309.38	2.79	0	841	29100	28550	27800	27250	26500	28825	27525	60	8400	500	20160	50	1	12089892	3282	20.84	1.81	12	0.35	1303.00	15028.00	39850	20230724	-31.87	17200	20230330	57.85	39850	-31.87	20230724	17200	57.85	20230330	39850	-31.87	20230724	17200	57.85	20230330	3.14	N	054950	500	60 억	336894	N	N	66	N	N
155	20231201	150453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27350	-650	5	-2.32	1036761500	37931	72.81	27650	28050	27000	36400	19600	28000	27332.83	2.79	0	749	29100	28550	27800	27250	26500	28825	27525	60	8400	500	20160	50	1	12089892	3307	20.99	1.82	12	0.31	1303.00	15028.00	39850	20230724	-31.37	17200	20230330	59.01	39850	-31.37	20230724	17200	59.01	20230330	39850	-31.37	20230724	17200	59.01	20230330	3.14	N	054950	500	60 억	336894	N	N	189	N	N
156	20231201	140453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	-600	5	-2.14	957085750	35021	67.22	27650	28050	27000	36400	19600	28000	27328.91	2.79	0	217	29100	28550	27800	27250	26500	28825	27525	60	8400	500	20160	50	1	12089892	3313	21.03	1.82	12	0.29	1303.00	15028.00	39850	20230724	-31.24	17200	20230330	59.30	39850	-31.24	20230724	17200	59.30	20230330	39850	-31.24	20230724	17200	59.30	20230330	3.14	N	054950	500	60 억	336894	N	N	189	N	N
157	20231201	130451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	-700	5	-2.50	877836250	32120	61.66	27650	28050	27000	36400	19600	28000	27329.90	2.79	0	72	29100	28550	27800	27250	26500	28825	27525	60	8400	500	20160	50	1	12089892	3301	20.95	1.82	12	0.27	1303.00	15028.00	39850	20230724	-31.49	17200	20230330	58.72	39850	-31.49	20230724	17200	58.72	20230330	39850	-31.49	20230724	17200	58.72	20230330	3.14	N	054950	500	60 억	336894	N	N	189	N	N
158	20231201	120457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	-750	5	-2.68	562473700	20512	39.37	27650	28050	27200	36400	19600	28000	27421.69	2.79	0	-2674	29100	28550	27800	27250	26500	28825	27525	60	8400	500	20160	50	1	12089892	3294	20.91	1.81	12	0.17	1303.00	15028.00	39850	20230724	-31.62	17200	20230330	58.43	39850	-31.62	20230724	17200	58.43	20230330	39850	-31.62	20230724	17200	58.43	20230330	3.14	N	054950	500	60 억	336894	N	N	189	N	N
159	20231201	110455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27350	-650	5	-2.32	414643000	15093	28.97	27650	28050	27300	36400	19600	28000	27472.54	2.79	0	-2037	29100	28550	27800	27250	26500	28825	27525	60	8400	500	20160	50	1	12089892	3307	20.99	1.82	12	0.12	1303.00	15028.00	39850	20230724	-31.37	17200	20230330	59.01	39850	-31.37	20230724	17200	59.01	20230330	39850	-31.37	20230724	17200	59.01	20230330	3.14	N	054950	500	60 억	336894	N	N	189	N	N
160	20231201	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	-600	5	-2.14	229633750	8332	15.99	27650	28050	27400	36400	19600	28000	27560.46	2.79	0	-1951	29100	28550	27800	27250	26500	28825	27525	60	8400	500	20160	50	1	12089892	3313	21.03	1.82	12	0.07	1303.00	15028.00	39850	20230724	-31.24	17200	20230330	59.30	39850	-31.24	20230724	17200	59.30	20230330	39850	-31.24	20230724	17200	59.30	20230330	3.14	N	054950	500	60 억	336894	N	N	189	N	N
161	20231201	090451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	-300	5	-1.07	25432800	913	1.75	27650	28050	27650	36400	19600	28000	27856.30	2.79	0	-20	29100	28550	27800	27250	26500	28825	27525	60	8400	500	20160	50	1	12089892	3349	21.26	1.84	12	0.01	1303.00	15028.00	39850	20230724	-30.49	17200	20230330	61.05	39850	-30.49	20230724	17200	61.05	20230330	39850	-30.49	20230724	17200	61.05	20230330	3.14	N	054950	500	60 억	336894	N	N	189	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History