KissMeData/041440/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6350	150	2	2.42	872934720	138006	176.20	6250	6390	6230	8060	4340	6200	6325.02	1.23	58056	53926	6360	6280	6230	6150	6100	6255	6125	90	1860	500	4580	10	1	17915944	1138	10.62	0.63	12	0.77	598.00	10015.00	9420	20230215	-32.59	5810	20231113	9.29	9420	-32.59	20230215	5810	9.29	20231113	9420	-32.59	20230215	5810	9.29	20231113	5.42	N	041440	500	89 억	221113	N	N	0	N	N
3	20231229	150514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6350	150	2	2.42	872934720	138006	176.20	6250	6390	6230	8060	4340	6200	6325.02	1.23	58056	53926	6360	6280	6230	6150	6100	6255	6125	90	1860	500	4580	10	1	17915944	1138	10.62	0.63	12	0.77	598.00	10015.00	9420	20230215	-32.59	5810	20231113	9.29	9420	-32.59	20230215	5810	9.29	20231113	9420	-32.59	20230215	5810	9.29	20231113	5.42	N	041440	500	89 억	221113	N	N	0	N	N
4	20231229	140515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6350	150	2	2.42	872934720	138006	176.20	6250	6390	6230	8060	4340	6200	6325.02	1.23	58056	53926	6360	6280	6230	6150	6100	6255	6125	90	1860	500	4580	10	1	17915944	1138	10.62	0.63	12	0.77	598.00	10015.00	9420	20230215	-32.59	5810	20231113	9.29	9420	-32.59	20230215	5810	9.29	20231113	9420	-32.59	20230215	5810	9.29	20231113	5.42	N	041440	500	89 억	221113	N	N	0	N	N
5	20231229	130514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6350	150	2	2.42	872934720	138006	176.20	6250	6390	6230	8060	4340	6200	6325.02	1.23	58056	53926	6360	6280	6230	6150	6100	6255	6125	90	1860	500	4580	10	1	17915944	1138	10.62	0.63	12	0.77	598.00	10015.00	9420	20230215	-32.59	5810	20231113	9.29	9420	-32.59	20230215	5810	9.29	20231113	9420	-32.59	20230215	5810	9.29	20231113	5.42	N	041440	500	89 억	221113	N	N	0	N	N
6	20231229	120515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6350	150	2	2.42	872934720	138006	176.20	6250	6390	6230	8060	4340	6200	6325.02	1.23	58056	53926	6360	6280	6230	6150	6100	6255	6125	90	1860	500	4580	10	1	17915944	1138	10.62	0.63	12	0.77	598.00	10015.00	9420	20230215	-32.59	5810	20231113	9.29	9420	-32.59	20230215	5810	9.29	20231113	9420	-32.59	20230215	5810	9.29	20231113	5.42	N	041440	500	89 억	221113	N	N	0	N	N
7	20231229	110455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6350	150	2	2.42	872934720	138006	176.20	6250	6390	6230	8060	4340	6200	6325.02	1.23	58056	53926	6360	6280	6230	6150	6100	6255	6125	90	1860	500	4580	10	1	17915944	1138	10.62	0.63	12	0.77	598.00	10015.00	9420	20230215	-32.59	5810	20231113	9.29	9420	-32.59	20230215	5810	9.29	20231113	9420	-32.59	20230215	5810	9.29	20231113	5.42	N	041440	500	89 억	221113	N	N	0	N	N
8	20231229	100459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6350	150	2	2.42	872934720	138006	176.20	6250	6390	6230	8060	4340	6200	6325.02	1.23	58056	53926	6360	6280	6230	6150	6100	6255	6125	90	1860	500	4580	10	1	17915944	1138	10.62	0.63	12	0.77	598.00	10015.00	9420	20230215	-32.59	5810	20231113	9.29	9420	-32.59	20230215	5810	9.29	20231113	9420	-32.59	20230215	5810	9.29	20231113	5.42	N	041440	500	89 억	221113	N	N	0	N	N
9	20231229	090459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6350	150	2	2.42	872934720	138006	176.20	6250	6390	6230	8060	4340	6200	6325.02	1.23	58056	53926	6360	6280	6230	6150	6100	6255	6125	90	1860	500	4580	10	1	17915944	1138	10.62	0.63	12	0.77	598.00	10015.00	9420	20230215	-32.59	5810	20231113	9.29	9420	-32.59	20230215	5810	9.29	20231113	9420	-32.59	20230215	5810	9.29	20231113	5.42	N	041440	500	89 억	221113	N	N	0	N	N
10	20231228	160454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6350	150	2	2.42	867267720	137115	175.07	6250	6390	6230	8060	4340	6200	6325.02	0.91	0	53926	6360	6280	6230	6150	6100	6255	6125	90	1860	500	4580	10	1	17915944	1138	10.62	0.63	12	0.77	598.00	10015.00	9420	20230215	-32.59	5810	20231113	9.29	9420	-32.59	20230215	5810	9.29	20231113	9420	-32.59	20230215	5810	9.29	20231113	5.42	N	041440	500	89 억	163057	N	N	0	N	N
11	20231228	150459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6370	170	2	2.74	814090370	128745	164.38	6250	6390	6230	8060	4340	6200	6323.28	0.91	0	51504	6360	6280	6230	6150	6100	6255	6125	90	1860	500	4580	10	1	17915944	1141	10.65	0.64	12	0.72	598.00	10015.00	9420	20230215	-32.38	5810	20231113	9.64	9420	-32.38	20230215	5810	9.64	20231113	9420	-32.38	20230215	5810	9.64	20231113	5.42	N	041440	500	89 억	163057	N	N	0	N	N
12	20231228	140454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6380	180	2	2.90	740743380	117205	149.65	6250	6390	6230	8060	4340	6200	6320.07	0.91	0	48780	6360	6280	6230	6150	6100	6255	6125	90	1860	500	4580	10	1	17915944	1143	10.67	0.64	12	0.65	598.00	10015.00	9420	20230215	-32.27	5810	20231113	9.81	9420	-32.27	20230215	5810	9.81	20231113	9420	-32.27	20230215	5810	9.81	20231113	5.42	N	041440	500	89 억	163057	N	N	0	N	N
13	20231228	130455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6330	130	2	2.10	480898500	76357	97.49	6250	6360	6230	8060	4340	6200	6298.03	0.91	0	23230	6360	6280	6230	6150	6100	6255	6125	90	1860	500	4580	10	1	17915944	1134	10.59	0.63	12	0.43	598.00	10015.00	9420	20230215	-32.80	5810	20231113	8.95	9420	-32.80	20230215	5810	8.95	20231113	9420	-32.80	20230215	5810	8.95	20231113	5.42	N	041440	500	89 억	163057	N	N	0	N	N
14	20231228	120456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6330	130	2	2.10	340486950	54187	69.18	6250	6340	6230	8060	4340	6200	6283.55	0.91	0	18504	6360	6280	6230	6150	6100	6255	6125	90	1860	500	4580	10	1	17915944	1134	10.59	0.63	12	0.30	598.00	10015.00	9420	20230215	-32.80	5810	20231113	8.95	9420	-32.80	20230215	5810	8.95	20231113	9420	-32.80	20230215	5810	8.95	20231113	5.42	N	041440	500	89 억	163057	N	N	0	N	N
15	20231228	110456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6310	110	2	1.77	265486220	42308	54.02	6250	6310	6230	8060	4340	6200	6275.08	0.91	0	15911	6360	6280	6230	6150	6100	6255	6125	90	1860	500	4580	10	1	17915944	1130	10.55	0.63	12	0.24	598.00	10015.00	9420	20230215	-33.01	5810	20231113	8.61	9420	-33.01	20230215	5810	8.61	20231113	9420	-33.01	20230215	5810	8.61	20231113	5.42	N	041440	500	89 억	163057	N	N	0	N	N
16	20231228	100453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6280	80	2	1.29	163049250	26016	33.22	6250	6300	6230	8060	4340	6200	6267.27	0.91	0	15036	6360	6280	6230	6150	6100	6255	6125	90	1860	500	4580	10	1	17915944	1125	10.50	0.63	12	0.15	598.00	10015.00	9420	20230215	-33.33	5810	20231113	8.09	9420	-33.33	20230215	5810	8.09	20231113	9420	-33.33	20230215	5810	8.09	20231113	5.42	N	041440	500	89 억	163057	N	N	0	N	N
17	20231228	090454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6250	50	2	0.81	15235790	2439	3.11	6250	6250	6240	8060	4340	6200	6246.74	0.91	0	-504	6360	6280	6230	6150	6100	6255	6125	90	1860	500	4580	10	1	17915944	1120	10.45	0.62	12	0.01	598.00	10015.00	9420	20230215	-33.65	5810	20231113	7.57	9420	-33.65	20230215	5810	7.57	20231113	9420	-33.65	20230215	5810	7.57	20231113	5.42	N	041440	500	89 억	163057	N	N	0	N	N
18	20231227	160452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-120	5	-1.90	481735540	77354	31.85	6270	6310	6180	8210	4430	6320	6227.55	1.00	0	-16841	6606	6462	6356	6212	6106	6535	6285	90	1890	500	4670	10	1	17915944	1111	10.37	0.62	12	0.43	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	9420	-34.18	20230215	5810	6.71	20231113	5.34	N	041440	500	89 억	179866	N	N	0	N	N
19	20231227	150458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6210	-110	5	-1.74	468244260	75179	30.95	6270	6310	6180	8210	4430	6320	6228.27	1.00	0	-15904	6606	6462	6356	6212	6106	6535	6285	90	1890	500	4670	10	1	17915944	1113	10.38	0.62	12	0.42	598.00	10015.00	9420	20230215	-34.08	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	9420	-34.08	20230215	5810	6.88	20231113	5.34	N	041440	500	89 억	179866	N	N	0	N	N
20	20231227	140456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6210	-110	5	-1.74	385188870	61796	25.44	6270	6310	6180	8210	4430	6320	6233.09	1.00	0	-12166	6606	6462	6356	6212	6106	6535	6285	90	1890	500	4670	10	1	17915944	1113	10.38	0.62	12	0.34	598.00	10015.00	9420	20230215	-34.08	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	9420	-34.08	20230215	5810	6.88	20231113	5.34	N	041440	500	89 억	179866	N	N	0	N	N
21	20231227	130451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6210	-110	5	-1.74	340826320	54647	22.50	6270	6310	6180	8210	4430	6320	6236.72	1.00	0	-10071	6606	6462	6356	6212	6106	6535	6285	90	1890	500	4670	10	1	17915944	1113	10.38	0.62	12	0.31	598.00	10015.00	9420	20230215	-34.08	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	9420	-34.08	20230215	5810	6.88	20231113	5.34	N	041440	500	89 억	179866	N	N	0	N	N
22	20231227	120451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-120	5	-1.90	321397380	51516	21.21	6270	6310	6180	8210	4430	6320	6238.63	1.00	0	-9435	6606	6462	6356	6212	6106	6535	6285	90	1890	500	4670	10	1	17915944	1111	10.37	0.62	12	0.29	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	9420	-34.18	20230215	5810	6.71	20231113	5.34	N	041440	500	89 억	179866	N	N	0	N	N
23	20231227	110455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	-90	5	-1.42	282083820	45183	18.60	6270	6310	6180	8210	4430	6320	6242.97	1.00	0	-6626	6606	6462	6356	6212	6106	6535	6285	90	1890	500	4670	10	1	17915944	1116	10.42	0.62	12	0.25	598.00	10015.00	9420	20230215	-33.86	5810	20231113	7.23	9420	-33.86	20230215	5810	7.23	20231113	9420	-33.86	20230215	5810	7.23	20231113	5.34	N	041440	500	89 억	179866	N	N	0	N	N
24	20231227	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-120	5	-1.90	232093910	37122	15.28	6270	6310	6180	8210	4430	6320	6252.01	1.00	0	-6554	6606	6462	6356	6212	6106	6535	6285	90	1890	500	4670	10	1	17915944	1111	10.37	0.62	12	0.21	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	9420	-34.18	20230215	5810	6.71	20231113	5.34	N	041440	500	89 억	179866	N	N	0	N	N
25	20231227	090456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6260	-60	5	-0.95	35460580	5656	2.33	6270	6290	6260	8210	4430	6320	6268.62	1.00	0	956	6606	6462	6356	6212	6106	6535	6285	90	1890	500	4670	10	1	17915944	1122	10.47	0.63	12	0.03	598.00	10015.00	9420	20230215	-33.55	5810	20231113	7.75	9420	-33.55	20230215	5810	7.75	20231113	9420	-33.55	20230215	5810	7.75	20231113	5.34	N	041440	500	89 억	179866	N	N	0	N	N
26	20231226	160456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6320	150	2	2.43	1519999290	239097	256.78	6250	6500	6250	8020	4320	6170	6357.45	0.92	0	14460	6303	6236	6203	6136	6103	6220	6120	90	1850	500	4560	10	1	17915944	1132	10.57	0.63	12	1.33	598.00	10015.00	9420	20230215	-32.91	5810	20231113	8.78	9420	-32.91	20230215	5810	8.78	20231113	9420	-32.91	20230215	5810	8.78	20231113	5.35	N	041440	500	89 억	165438	N	N	0	N	N
27	20231226	150454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6320	150	2	2.43	1395378290	219322	235.54	6250	6500	6250	8020	4320	6170	6362.24	0.92	0	14567	6303	6236	6203	6136	6103	6220	6120	90	1850	500	4560	10	1	17915944	1132	10.57	0.63	12	1.22	598.00	10015.00	9420	20230215	-32.91	5810	20231113	8.78	9420	-32.91	20230215	5810	8.78	20231113	9420	-32.91	20230215	5810	8.78	20231113	5.35	N	041440	500	89 억	165438	N	N	0	N	N
28	20231226	140455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6340	170	2	2.76	1348216390	211859	227.52	6250	6500	6250	8020	4320	6170	6363.74	0.92	0	15758	6303	6236	6203	6136	6103	6220	6120	90	1850	500	4560	10	1	17915944	1136	10.60	0.63	12	1.18	598.00	10015.00	9420	20230215	-32.70	5810	20231113	9.12	9420	-32.70	20230215	5810	9.12	20231113	9420	-32.70	20230215	5810	9.12	20231113	5.35	N	041440	500	89 억	165438	N	N	0	N	N
29	20231226	130456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6360	190	2	3.08	1278334040	200848	215.70	6250	6500	6250	8020	4320	6170	6364.68	0.92	0	16737	6303	6236	6203	6136	6103	6220	6120	90	1850	500	4560	10	1	17915944	1139	10.64	0.64	12	1.12	598.00	10015.00	9420	20230215	-32.48	5810	20231113	9.47	9420	-32.48	20230215	5810	9.47	20231113	9420	-32.48	20230215	5810	9.47	20231113	5.35	N	041440	500	89 억	165438	N	N	0	N	N
30	20231226	120454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6360	190	2	3.08	1160105090	182270	195.75	6250	6500	6250	8020	4320	6170	6364.76	0.92	0	15518	6303	6236	6203	6136	6103	6220	6120	90	1850	500	4560	10	1	17915944	1139	10.64	0.64	12	1.02	598.00	10015.00	9420	20230215	-32.48	5810	20231113	9.47	9420	-32.48	20230215	5810	9.47	20231113	9420	-32.48	20230215	5810	9.47	20231113	5.35	N	041440	500	89 억	165438	N	N	0	N	N
31	20231226	110458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6310	140	2	2.27	1088830740	171037	183.68	6250	6500	6250	8020	4320	6170	6366.05	0.92	0	18129	6303	6236	6203	6136	6103	6220	6120	90	1850	500	4560	10	1	17915944	1130	10.55	0.63	12	0.95	598.00	10015.00	9420	20230215	-33.01	5810	20231113	8.61	9420	-33.01	20230215	5810	8.61	20231113	9420	-33.01	20230215	5810	8.61	20231113	5.35	N	041440	500	89 억	165438	N	N	0	N	N
32	20231226	100454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6380	210	2	3.40	823473160	129467	139.04	6250	6500	6250	8020	4320	6170	6360.49	0.92	0	-684	6303	6236	6203	6136	6103	6220	6120	90	1850	500	4560	10	1	17915944	1143	10.67	0.64	12	0.72	598.00	10015.00	9420	20230215	-32.27	5810	20231113	9.81	9420	-32.27	20230215	5810	9.81	20231113	9420	-32.27	20230215	5810	9.81	20231113	5.35	N	041440	500	89 억	165438	N	N	0	N	N
33	20231226	090455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6330	160	2	2.59	385980570	60318	64.78	6250	6500	6250	8020	4320	6170	6399.10	0.92	0	-6170	6303	6236	6203	6136	6103	6220	6120	90	1850	500	4560	10	1	17915944	1134	10.59	0.63	12	0.34	598.00	10015.00	9420	20230215	-32.80	5810	20231113	8.95	9420	-32.80	20230215	5810	8.95	20231113	9420	-32.80	20230215	5810	8.95	20231113	5.35	N	041440	500	89 억	165438	N	N	0	N	N
34	20231222	160449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	-70	5	-1.12	571868900	92263	114.68	6260	6270	6170	8110	4370	6240	6198.29	0.92	0	1232	6360	6300	6230	6170	6100	6330	6200	90	1870	500	4610	10	1	17915944	1105	10.32	0.62	12	0.51	598.00	10015.00	9420	20230215	-34.50	5810	20231113	6.20	9420	-34.50	20230215	5810	6.20	20231113	9420	-34.50	20230215	5810	6.20	20231113	5.30	N	041440	500	89 억	164208	N	N	0	N	N
35	20231222	150449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	-60	5	-0.96	511051190	82410	102.43	6260	6270	6170	8110	4370	6240	6201.32	0.92	0	1333	6360	6300	6230	6170	6100	6330	6200	90	1870	500	4610	10	1	17915944	1107	10.33	0.62	12	0.46	598.00	10015.00	9420	20230215	-34.39	5810	20231113	6.37	9420	-34.39	20230215	5810	6.37	20231113	9420	-34.39	20230215	5810	6.37	20231113	5.30	N	041440	500	89 억	164208	N	N	0	N	N
36	20231222	140446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6210	-30	5	-0.48	395129170	63674	79.15	6260	6270	6170	8110	4370	6240	6205.50	0.92	0	1299	6360	6300	6230	6170	6100	6330	6200	90	1870	500	4610	10	1	17915944	1113	10.38	0.62	12	0.36	598.00	10015.00	9420	20230215	-34.08	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	9420	-34.08	20230215	5810	6.88	20231113	5.30	N	041440	500	89 억	164208	N	N	0	N	N
37	20231222	130445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-40	5	-0.64	340216000	54819	68.14	6260	6270	6170	8110	4370	6240	6206.17	0.92	0	1460	6360	6300	6230	6170	6100	6330	6200	90	1870	500	4610	10	1	17915944	1111	10.37	0.62	12	0.31	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	9420	-34.18	20230215	5810	6.71	20231113	5.30	N	041440	500	89 억	164208	N	N	0	N	N
38	20231222	120446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6190	-50	5	-0.80	303314690	48868	60.74	6260	6270	6170	8110	4370	6240	6206.82	0.92	0	1560	6360	6300	6230	6170	6100	6330	6200	90	1870	500	4610	10	1	17915944	1109	10.35	0.62	12	0.27	598.00	10015.00	9420	20230215	-34.29	5810	20231113	6.54	9420	-34.29	20230215	5810	6.54	20231113	9420	-34.29	20230215	5810	6.54	20231113	5.30	N	041440	500	89 억	164208	N	N	0	N	N
39	20231222	110447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-40	5	-0.64	211085890	33941	42.19	6260	6270	6180	8110	4370	6240	6219.20	0.92	0	1417	6360	6300	6230	6170	6100	6330	6200	90	1870	500	4610	10	1	17915944	1111	10.37	0.62	12	0.19	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	9420	-34.18	20230215	5810	6.71	20231113	5.30	N	041440	500	89 억	164208	N	N	0	N	N
40	20231222	100445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6190	-50	5	-0.80	162453060	26094	32.43	6260	6270	6180	8110	4370	6240	6225.69	0.92	0	-507	6360	6300	6230	6170	6100	6330	6200	90	1870	500	4610	10	1	17915944	1109	10.35	0.62	12	0.15	598.00	10015.00	9420	20230215	-34.29	5810	20231113	6.54	9420	-34.29	20230215	5810	6.54	20231113	9420	-34.29	20230215	5810	6.54	20231113	5.30	N	041440	500	89 억	164208	N	N	0	N	N
41	20231222	090445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6240	0	3	0.00	60682850	9695	12.05	6260	6270	6240	8110	4370	6240	6259.19	0.92	0	238	6360	6300	6230	6170	6100	6330	6200	90	1870	500	4610	10	1	17915944	1118	10.43	0.62	12	0.05	598.00	10015.00	9420	20230215	-33.76	5810	20231113	7.40	9420	-33.76	20230215	5810	7.40	20231113	9420	-33.76	20230215	5810	7.40	20231113	5.30	N	041440	500	89 억	164208	N	N	0	N	N
42	20231221	160443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6240	-40	5	-0.64	493008340	79310	75.34	6220	6290	6160	8160	4400	6280	6216.18	0.95	0	-5492	6380	6330	6300	6250	6220	6355	6275	90	1880	500	4640	10	1	17915944	1118	10.43	0.62	12	0.44	598.00	10015.00	9420	20230215	-33.76	5810	20231113	7.40	9420	-33.76	20230215	5810	7.40	20231113	9420	-33.76	20230215	5810	7.40	20231113	5.32	N	041440	500	89 억	169696	N	N	0	N	N
43	20231221	150445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	-50	5	-0.80	477131920	76765	72.92	6220	6290	6160	8160	4400	6280	6215.49	0.95	0	-5532	6380	6330	6300	6250	6220	6355	6275	90	1880	500	4640	10	1	17915944	1116	10.42	0.62	12	0.43	598.00	10015.00	9420	20230215	-33.86	5810	20231113	7.23	9420	-33.86	20230215	5810	7.23	20231113	9420	-33.86	20230215	5810	7.23	20231113	5.32	N	041440	500	89 억	169696	N	N	0	N	N
44	20231221	140443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	-50	5	-0.80	425922170	68540	65.11	6220	6290	6160	8160	4400	6280	6214.21	0.95	0	-5943	6380	6330	6300	6250	6220	6355	6275	90	1880	500	4640	10	1	17915944	1116	10.42	0.62	12	0.38	598.00	10015.00	9420	20230215	-33.86	5810	20231113	7.23	9420	-33.86	20230215	5810	7.23	20231113	9420	-33.86	20230215	5810	7.23	20231113	5.32	N	041440	500	89 억	169696	N	N	0	N	N
45	20231221	130444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	-50	5	-0.80	407054870	65509	62.23	6220	6290	6160	8160	4400	6280	6213.72	0.95	0	-6088	6380	6330	6300	6250	6220	6355	6275	90	1880	500	4640	10	1	17915944	1116	10.42	0.62	12	0.37	598.00	10015.00	9420	20230215	-33.86	5810	20231113	7.23	9420	-33.86	20230215	5810	7.23	20231113	9420	-33.86	20230215	5810	7.23	20231113	5.32	N	041440	500	89 억	169696	N	N	0	N	N
46	20231221	120446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6220	-60	5	-0.96	381056090	61337	58.26	6220	6290	6160	8160	4400	6280	6212.50	0.95	0	-6472	6380	6330	6300	6250	6220	6355	6275	90	1880	500	4640	10	1	17915944	1114	10.40	0.62	12	0.34	598.00	10015.00	9420	20230215	-33.97	5810	20231113	7.06	9420	-33.97	20230215	5810	7.06	20231113	9420	-33.97	20230215	5810	7.06	20231113	5.32	N	041440	500	89 억	169696	N	N	0	N	N
47	20231221	110446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6160	-120	5	-1.91	310656900	50019	47.51	6220	6290	6160	8160	4400	6280	6210.78	0.95	0	-5757	6380	6330	6300	6250	6220	6355	6275	90	1880	500	4640	10	1	17915944	1104	10.30	0.62	12	0.28	598.00	10015.00	9420	20230215	-34.61	5810	20231113	6.02	9420	-34.61	20230215	5810	6.02	20231113	9420	-34.61	20230215	5810	6.02	20231113	5.32	N	041440	500	89 억	169696	N	N	0	N	N
48	20231221	100443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6240	-40	5	-0.64	70375130	11315	10.75	6220	6260	6190	8160	4400	6280	6219.63	0.95	0	1886	6380	6330	6300	6250	6220	6355	6275	90	1880	500	4640	10	1	17915944	1118	10.43	0.62	12	0.06	598.00	10015.00	9420	20230215	-33.76	5810	20231113	7.40	9420	-33.76	20230215	5810	7.40	20231113	9420	-33.76	20230215	5810	7.40	20231113	5.32	N	041440	500	89 억	169696	N	N	0	N	N
49	20231221	090445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6240	-40	5	-0.64	41832720	6744	6.41	6220	6240	6190	8160	4400	6280	6202.95	0.95	0	760	6380	6330	6300	6250	6220	6355	6275	90	1880	500	4640	10	1	17915944	1118	10.43	0.62	12	0.04	598.00	10015.00	9420	20230215	-33.76	5810	20231113	7.40	9420	-33.76	20230215	5810	7.40	20231113	9420	-33.76	20230215	5810	7.40	20231113	5.32	N	041440	500	89 억	169696	N	N	0	N	N
50	20231220	160445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6280	10	2	0.16	660230330	104762	107.19	6270	6350	6270	8150	4390	6270	6302.21	0.90	0	7895	6416	6342	6266	6192	6116	6305	6155	90	1880	500	4630	10	1	17915944	1125	10.50	0.63	12	0.58	598.00	10015.00	9420	20230215	-33.33	5810	20231113	8.09	9420	-33.33	20230215	5810	8.09	20231113	9420	-33.33	20230215	5810	8.09	20231113	5.13	N	041440	500	89 억	161801	N	N	0	N	N
51	20231220	150509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6290	20	2	0.32	589111230	93435	95.60	6270	6350	6270	8150	4390	6270	6305.04	0.90	0	7684	6416	6342	6266	6192	6116	6305	6155	90	1880	500	4630	10	1	17915944	1127	10.52	0.63	12	0.52	598.00	10015.00	9420	20230215	-33.23	5810	20231113	8.26	9420	-33.23	20230215	5810	8.26	20231113	9420	-33.23	20230215	5810	8.26	20231113	5.13	N	041440	500	89 억	161801	N	N	0	N	N
52	20231220	140515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6310	40	2	0.64	482054700	76416	78.18	6270	6350	6270	8150	4390	6270	6308.30	0.90	0	6709	6416	6342	6266	6192	6116	6305	6155	90	1880	500	4630	10	1	17915944	1130	10.55	0.63	12	0.43	598.00	10015.00	9420	20230215	-33.01	5810	20231113	8.61	9420	-33.01	20230215	5810	8.61	20231113	9420	-33.01	20230215	5810	8.61	20231113	5.13	N	041440	500	89 억	161801	N	N	0	N	N
53	20231220	130511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6300	30	2	0.48	431298520	68367	69.95	6270	6350	6270	8150	4390	6270	6308.58	0.90	0	7972	6416	6342	6266	6192	6116	6305	6155	90	1880	500	4630	10	1	17915944	1129	10.54	0.63	12	0.38	598.00	10015.00	9420	20230215	-33.12	5810	20231113	8.43	9420	-33.12	20230215	5810	8.43	20231113	9420	-33.12	20230215	5810	8.43	20231113	5.13	N	041440	500	89 억	161801	N	N	0	N	N
54	20231220	120443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6310	40	2	0.64	380768360	60342	61.74	6270	6350	6270	8150	4390	6270	6310.17	0.90	0	7681	6416	6342	6266	6192	6116	6305	6155	90	1880	500	4630	10	1	17915944	1130	10.55	0.63	12	0.34	598.00	10015.00	9420	20230215	-33.01	5810	20231113	8.61	9420	-33.01	20230215	5810	8.61	20231113	9420	-33.01	20230215	5810	8.61	20231113	5.13	N	041440	500	89 억	161801	N	N	0	N	N
55	20231220	110445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6320	50	2	0.80	263046400	41729	42.69	6270	6340	6270	8150	4390	6270	6303.68	0.90	0	5545	6416	6342	6266	6192	6116	6305	6155	90	1880	500	4630	10	1	17915944	1132	10.57	0.63	12	0.23	598.00	10015.00	9420	20230215	-32.91	5810	20231113	8.78	9420	-32.91	20230215	5810	8.78	20231113	9420	-32.91	20230215	5810	8.78	20231113	5.13	N	041440	500	89 억	161801	N	N	0	N	N
56	20231220	100444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6320	50	2	0.80	191707900	30440	31.14	6270	6330	6270	8150	4390	6270	6297.89	0.90	0	3732	6416	6342	6266	6192	6116	6305	6155	90	1880	500	4630	10	1	17915944	1132	10.57	0.63	12	0.17	598.00	10015.00	9420	20230215	-32.91	5810	20231113	8.78	9420	-32.91	20230215	5810	8.78	20231113	9420	-32.91	20230215	5810	8.78	20231113	5.13	N	041440	500	89 억	161801	N	N	0	N	N
57	20231220	090444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6280	10	2	0.16	2101460	335	0.34	6270	6280	6270	8150	4390	6270	6273.01	0.90	0	-110	6416	6342	6266	6192	6116	6305	6155	90	1880	500	4630	10	1	17915944	1125	10.50	0.63	12	0.00	598.00	10015.00	9420	20230215	-33.33	5810	20231113	8.09	9420	-33.33	20230215	5810	8.09	20231113	9420	-33.33	20230215	5810	8.09	20231113	5.13	N	041440	500	89 억	161801	N	N	0	N	N
58	20231219	160443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6270	-40	5	-0.63	600988230	96438	25.15	6300	6340	6190	8200	4420	6310	6231.82	0.82	0	14372	6803	6556	6433	6186	6063	6495	6125	90	1890	500	4660	10	1	17915944	1123	10.48	0.63	12	0.54	598.00	10015.00	9420	20230215	-33.44	5810	20231113	7.92	9420	-33.44	20230215	5810	7.92	20231113	9420	-33.44	20230215	5810	7.92	20231113	5.38	N	041440	500	89 억	147430	N	N	0	N	N
59	20231219	150445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	-80	5	-1.27	550709550	88413	23.05	6300	6340	6190	8200	4420	6310	6228.83	0.82	0	17679	6803	6556	6433	6186	6063	6495	6125	90	1890	500	4660	10	1	17915944	1116	10.42	0.62	12	0.49	598.00	10015.00	9420	20230215	-33.86	5810	20231113	7.23	9420	-33.86	20230215	5810	7.23	20231113	9420	-33.86	20230215	5810	7.23	20231113	5.38	N	041440	500	89 억	147430	N	N	0	N	N
60	20231219	140443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6250	-60	5	-0.95	490745500	78793	20.54	6300	6340	6190	8200	4420	6310	6228.29	0.82	0	20911	6803	6556	6433	6186	6063	6495	6125	90	1890	500	4660	10	1	17915944	1120	10.45	0.62	12	0.44	598.00	10015.00	9420	20230215	-33.65	5810	20231113	7.57	9420	-33.65	20230215	5810	7.57	20231113	9420	-33.65	20230215	5810	7.57	20231113	5.38	N	041440	500	89 억	147430	N	N	0	N	N
61	20231219	130445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	-80	5	-1.27	464012150	74504	19.43	6300	6340	6190	8200	4420	6310	6228.02	0.82	0	22075	6803	6556	6433	6186	6063	6495	6125	90	1890	500	4660	10	1	17915944	1116	10.42	0.62	12	0.42	598.00	10015.00	9420	20230215	-33.86	5810	20231113	7.23	9420	-33.86	20230215	5810	7.23	20231113	9420	-33.86	20230215	5810	7.23	20231113	5.38	N	041440	500	89 억	147430	N	N	0	N	N
62	20231219	120446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6240	-70	5	-1.11	416505530	66868	17.44	6300	6340	6190	8200	4420	6310	6228.77	0.82	0	21660	6803	6556	6433	6186	6063	6495	6125	90	1890	500	4660	10	1	17915944	1118	10.43	0.62	12	0.37	598.00	10015.00	9420	20230215	-33.76	5810	20231113	7.40	9420	-33.76	20230215	5810	7.40	20231113	9420	-33.76	20230215	5810	7.40	20231113	5.38	N	041440	500	89 억	147430	N	N	0	N	N
63	20231219	110445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	-80	5	-1.27	349938440	56205	14.66	6300	6340	6190	8200	4420	6310	6226.11	0.82	0	18876	6803	6556	6433	6186	6063	6495	6125	90	1890	500	4660	10	1	17915944	1116	10.42	0.62	12	0.31	598.00	10015.00	9420	20230215	-33.86	5810	20231113	7.23	9420	-33.86	20230215	5810	7.23	20231113	9420	-33.86	20230215	5810	7.23	20231113	5.38	N	041440	500	89 억	147430	N	N	0	N	N
64	20231219	100442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6210	-100	5	-1.58	252552370	40556	10.57	6300	6340	6190	8200	4420	6310	6227.25	0.82	0	10901	6803	6556	6433	6186	6063	6495	6125	90	1890	500	4660	10	1	17915944	1113	10.38	0.62	12	0.23	598.00	10015.00	9420	20230215	-34.08	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	9420	-34.08	20230215	5810	6.88	20231113	5.38	N	041440	500	89 억	147430	N	N	0	N	N
65	20231219	090443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6320	10	2	0.16	8770680	1391	0.36	6300	6340	6300	8200	4420	6310	6305.31	0.82	0	-156	6803	6556	6433	6186	6063	6495	6125	90	1890	500	4660	10	1	17915944	1132	10.57	0.63	12	0.01	598.00	10015.00	9420	20230215	-32.91	5810	20231113	8.78	9420	-32.91	20230215	5810	8.78	20231113	9420	-32.91	20230215	5810	8.78	20231113	5.38	N	041440	500	89 억	147430	N	N	0	N	N
66	20231218	160443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6310	-40	5	-0.63	2469785680	381848	221.76	6490	6680	6310	8250	4450	6350	6468.07	1.05	0	-40441	6503	6426	6363	6286	6223	6465	6325	90	1900	500	4690	10	1	17915944	1130	10.55	0.63	12	2.13	598.00	10015.00	9420	20230215	-33.01	5810	20231113	8.61	9420	-33.01	20230215	5810	8.61	20231113	9420	-33.01	20230215	5810	8.61	20231113	5.33	N	041440	500	89 억	188476	N	N	0	N	N
67	20231218	150442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6340	-10	5	-0.16	2351491280	363130	210.89	6490	6680	6310	8250	4450	6350	6475.62	1.05	0	-43491	6503	6426	6363	6286	6223	6465	6325	90	1900	500	4690	10	1	17915944	1136	10.60	0.63	12	2.03	598.00	10015.00	9420	20230215	-32.70	5810	20231113	9.12	9420	-32.70	20230215	5810	9.12	20231113	9420	-32.70	20230215	5810	9.12	20231113	5.33	N	041440	500	89 억	188476	N	N	0	N	N
68	20231218	140441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6350	0	3	0.00	2296022580	354369	205.80	6490	6680	6310	8250	4450	6350	6479.19	1.05	0	-42873	6503	6426	6363	6286	6223	6465	6325	90	1900	500	4690	10	1	17915944	1138	10.62	0.63	12	1.98	598.00	10015.00	9420	20230215	-32.59	5810	20231113	9.29	9420	-32.59	20230215	5810	9.29	20231113	9420	-32.59	20230215	5810	9.29	20231113	5.33	N	041440	500	89 억	188476	N	N	0	N	N
69	20231218	130442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6320	-30	5	-0.47	2196247720	338664	196.68	6490	6680	6310	8250	4450	6350	6485.03	1.05	0	-41084	6503	6426	6363	6286	6223	6465	6325	90	1900	500	4690	10	1	17915944	1132	10.57	0.63	12	1.89	598.00	10015.00	9420	20230215	-32.91	5810	20231113	8.78	9420	-32.91	20230215	5810	8.78	20231113	9420	-32.91	20230215	5810	8.78	20231113	5.33	N	041440	500	89 억	188476	N	N	0	N	N
70	20231218	120438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6330	-20	5	-0.31	2148774610	331154	192.32	6490	6680	6310	8250	4450	6350	6488.75	1.05	0	-40616	6503	6426	6363	6286	6223	6465	6325	90	1900	500	4690	10	1	17915944	1134	10.59	0.63	12	1.85	598.00	10015.00	9420	20230215	-32.80	5810	20231113	8.95	9420	-32.80	20230215	5810	8.95	20231113	9420	-32.80	20230215	5810	8.95	20231113	5.33	N	041440	500	89 억	188476	N	N	0	N	N
71	20231218	110441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6370	20	2	0.31	2000755450	307822	178.77	6490	6680	6340	8250	4450	6350	6499.72	1.05	0	-42166	6503	6426	6363	6286	6223	6465	6325	90	1900	500	4690	10	1	17915944	1141	10.65	0.64	12	1.72	598.00	10015.00	9420	20230215	-32.38	5810	20231113	9.64	9420	-32.38	20230215	5810	9.64	20231113	9420	-32.38	20230215	5810	9.64	20231113	5.33	N	041440	500	89 억	188476	N	N	0	N	N
72	20231218	100440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6460	110	2	1.73	525933350	81475	47.32	6490	6540	6410	8250	4450	6350	6455.15	1.05	0	-512	6503	6426	6363	6286	6223	6465	6325	90	1900	500	4690	10	1	17915944	1157	10.80	0.65	12	0.45	598.00	10015.00	9420	20230215	-31.42	5810	20231113	11.19	9420	-31.42	20230215	5810	11.19	20231113	9420	-31.42	20230215	5810	11.19	20231113	5.33	N	041440	500	89 억	188476	N	N	0	N	N
73	20231218	090437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6420	70	2	1.10	137711910	21323	12.38	6490	6490	6410	8250	4450	6350	6458.37	1.05	0	-6277	6503	6426	6363	6286	6223	6465	6325	90	1900	500	4690	10	1	17915944	1150	10.74	0.64	12	0.12	598.00	10015.00	9420	20230215	-31.85	5810	20231113	10.50	9420	-31.85	20230215	5810	10.50	20231113	9420	-31.85	20230215	5810	10.50	20231113	5.33	N	041440	500	89 억	188476	N	N	0	N	N
74	20231215	160438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6350	80	2	1.28	1066832000	167447	197.95	6310	6440	6300	8150	4390	6270	6371.18	0.76	0	51734	6430	6350	6290	6210	6150	6320	6180	90	1880	500	4630	10	1	17915944	1138	10.62	0.63	12	0.93	598.00	10015.00	9420	20230215	-32.59	5810	20231113	9.29	9420	-32.59	20230215	5810	9.29	20231113	9420	-32.59	20230215	5810	9.29	20231113	5.32	N	041440	500	89 억	136775	N	N	0	N	N
75	20231215	150442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6330	60	2	0.96	1046820670	164290	194.22	6310	6440	6300	8150	4390	6270	6371.79	0.76	0	51863	6430	6350	6290	6210	6150	6320	6180	90	1880	500	4630	10	1	17915944	1134	10.59	0.63	12	0.92	598.00	10015.00	9420	20230215	-32.80	5810	20231113	8.95	9420	-32.80	20230215	5810	8.95	20231113	9420	-32.80	20230215	5810	8.95	20231113	5.32	N	041440	500	89 억	136775	N	N	0	N	N
76	20231215	140441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6340	70	2	1.12	977894650	153397	181.34	6310	6440	6300	8150	4390	6270	6374.93	0.76	0	54806	6430	6350	6290	6210	6150	6320	6180	90	1880	500	4630	10	1	17915944	1136	10.60	0.63	12	0.86	598.00	10015.00	9420	20230215	-32.70	5810	20231113	9.12	9420	-32.70	20230215	5810	9.12	20231113	9420	-32.70	20230215	5810	9.12	20231113	5.32	N	041440	500	89 억	136775	N	N	0	N	N
77	20231215	130438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6360	90	2	1.44	920581550	144351	170.65	6310	6440	6300	8150	4390	6270	6377.38	0.76	0	55142	6430	6350	6290	6210	6150	6320	6180	90	1880	500	4630	10	1	17915944	1139	10.64	0.64	12	0.81	598.00	10015.00	9420	20230215	-32.48	5810	20231113	9.47	9420	-32.48	20230215	5810	9.47	20231113	9420	-32.48	20230215	5810	9.47	20231113	5.32	N	041440	500	89 억	136775	N	N	0	N	N
78	20231215	120438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6380	110	2	1.75	762072790	119416	141.17	6310	6440	6300	8150	4390	6270	6381.66	0.76	0	54281	6430	6350	6290	6210	6150	6320	6180	90	1880	500	4630	10	1	17915944	1143	10.67	0.64	12	0.67	598.00	10015.00	9420	20230215	-32.27	5810	20231113	9.81	9420	-32.27	20230215	5810	9.81	20231113	9420	-32.27	20230215	5810	9.81	20231113	5.32	N	041440	500	89 억	136775	N	N	0	N	N
79	20231215	110437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6410	140	2	2.23	695893600	109065	128.93	6310	6440	6300	8150	4390	6270	6380.54	0.76	0	54998	6430	6350	6290	6210	6150	6320	6180	90	1880	500	4630	10	1	17915944	1148	10.72	0.64	12	0.61	598.00	10015.00	9420	20230215	-31.95	5810	20231113	10.33	9420	-31.95	20230215	5810	10.33	20231113	9420	-31.95	20230215	5810	10.33	20231113	5.32	N	041440	500	89 억	136775	N	N	0	N	N
80	20231215	100440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6360	90	2	1.44	313704550	49440	58.45	6310	6380	6300	8150	4390	6270	6345.16	0.76	0	28713	6430	6350	6290	6210	6150	6320	6180	90	1880	500	4630	10	1	17915944	1139	10.64	0.64	12	0.28	598.00	10015.00	9420	20230215	-32.48	5810	20231113	9.47	9420	-32.48	20230215	5810	9.47	20231113	9420	-32.48	20230215	5810	9.47	20231113	5.32	N	041440	500	89 억	136775	N	N	0	N	N
81	20231215	090439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6360	90	2	1.44	70777300	11195	13.23	6310	6360	6300	8150	4390	6270	6322.22	0.76	0	5259	6430	6350	6290	6210	6150	6320	6180	90	1880	500	4630	10	1	17915944	1139	10.64	0.64	12	0.06	598.00	10015.00	9420	20230215	-32.48	5810	20231113	9.47	9420	-32.48	20230215	5810	9.47	20231113	9420	-32.48	20230215	5810	9.47	20231113	5.32	N	041440	500	89 억	136775	N	N	0	N	N
82	20231214	160437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6270	-30	5	-0.48	530459640	84587	96.39	6350	6370	6230	8190	4410	6300	6271.17	0.80	0	-12964	6460	6380	6330	6250	6200	6355	6225	90	1890	500	4660	10	1	17915944	1123	10.48	0.63	12	0.47	598.00	10015.00	9420	20230215	-33.44	5810	20231113	7.92	9420	-33.44	20230215	5810	7.92	20231113	9420	-33.44	20230215	5810	7.92	20231113	5.27	N	041440	500	89 억	142720	N	N	2	N	N
83	20231214	150452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6250	-50	5	-0.79	480651840	76625	87.31	6350	6370	6230	8190	4410	6300	6272.78	0.80	0	-13090	6460	6380	6330	6250	6200	6355	6225	90	1890	500	4660	10	1	17915944	1120	10.45	0.62	12	0.43	598.00	10015.00	9420	20230215	-33.65	5810	20231113	7.57	9420	-33.65	20230215	5810	7.57	20231113	9420	-33.65	20230215	5810	7.57	20231113	5.27	N	041440	500	89 억	142720	N	N	2	N	N
84	20231214	140447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6260	-40	5	-0.63	399997150	63725	72.61	6350	6370	6230	8190	4410	6300	6276.93	0.80	0	-8228	6460	6380	6330	6250	6200	6355	6225	90	1890	500	4660	10	1	17915944	1122	10.47	0.63	12	0.36	598.00	10015.00	9420	20230215	-33.55	5810	20231113	7.75	9420	-33.55	20230215	5810	7.75	20231113	9420	-33.55	20230215	5810	7.75	20231113	5.27	N	041440	500	89 억	142720	N	N	2	N	N
85	20231214	130447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6270	-30	5	-0.48	331966710	52837	60.21	6350	6370	6230	8190	4410	6300	6282.85	0.80	0	-5073	6460	6380	6330	6250	6200	6355	6225	90	1890	500	4660	10	1	17915944	1123	10.48	0.63	12	0.29	598.00	10015.00	9420	20230215	-33.44	5810	20231113	7.92	9420	-33.44	20230215	5810	7.92	20231113	9420	-33.44	20230215	5810	7.92	20231113	5.27	N	041440	500	89 억	142720	N	N	2	N	N
86	20231214	120457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6260	-40	5	-0.63	271928840	43233	49.26	6350	6370	6230	8190	4410	6300	6289.84	0.80	0	-5525	6460	6380	6330	6250	6200	6355	6225	90	1890	500	4660	10	1	17915944	1122	10.47	0.63	12	0.24	598.00	10015.00	9420	20230215	-33.55	5810	20231113	7.75	9420	-33.55	20230215	5810	7.75	20231113	9420	-33.55	20230215	5810	7.75	20231113	5.27	N	041440	500	89 억	142720	N	N	2	N	N
87	20231214	110437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6270	-30	5	-0.48	221155290	35111	40.01	6350	6370	6240	8190	4410	6300	6298.75	0.80	0	-1912	6460	6380	6330	6250	6200	6355	6225	90	1890	500	4660	10	1	17915944	1123	10.48	0.63	12	0.20	598.00	10015.00	9420	20230215	-33.44	5810	20231113	7.92	9420	-33.44	20230215	5810	7.92	20231113	9420	-33.44	20230215	5810	7.92	20231113	5.27	N	041440	500	89 억	142720	N	N	2	N	N
88	20231214	100433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6260	-40	5	-0.63	184995930	29330	33.42	6350	6370	6260	8190	4410	6300	6307.40	0.80	0	-2298	6460	6380	6330	6250	6200	6355	6225	90	1890	500	4660	10	1	17915944	1122	10.47	0.63	12	0.16	598.00	10015.00	9420	20230215	-33.55	5810	20231113	7.75	9420	-33.55	20230215	5810	7.75	20231113	9420	-33.55	20230215	5810	7.75	20231113	5.27	N	041440	500	89 억	142720	N	N	2	N	N
89	20231214	090419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6370	70	2	1.11	21825990	3444	3.92	6350	6370	6300	8190	4410	6300	6337.40	0.80	0	-911	6460	6380	6330	6250	6200	6355	6225	90	1890	500	4660	10	1	17915944	1141	10.65	0.64	12	0.02	598.00	10015.00	9420	20230215	-32.38	5810	20231113	9.64	9420	-32.38	20230215	5810	9.64	20231113	9420	-32.38	20230215	5810	9.64	20231113	5.27	N	041440	500	89 억	142720	N	N	2	N	N
90	20231213	160436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6300	-70	5	-1.10	542169970	85789	71.05	6410	6410	6280	8280	4460	6370	6319.80	0.94	0	-25524	6450	6410	6330	6290	6210	6430	6310	90	1910	500	4710	10	1	17915944	1129	10.54	0.63	12	0.48	598.00	10015.00	9420	20230215	-33.12	5810	20231113	8.43	9420	-33.12	20230215	5810	8.43	20231113	9420	-33.12	20230215	5810	8.43	20231113	5.57	N	041440	500	89 억	168241	N	N	2	N	N
91	20231213	150445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6280	-90	5	-1.41	465434680	73616	60.97	6410	6410	6280	8280	4460	6370	6322.40	0.94	0	-20954	6450	6410	6330	6290	6210	6430	6310	90	1910	500	4710	10	1	17915944	1125	10.50	0.63	12	0.41	598.00	10015.00	9420	20230215	-33.33	5810	20231113	8.09	9420	-33.33	20230215	5810	8.09	20231113	9420	-33.33	20230215	5810	8.09	20231113	5.57	N	041440	500	89 억	168241	N	N	2	N	N
92	20231213	140446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6320	-50	5	-0.78	379733730	60000	49.69	6410	6410	6290	8280	4460	6370	6328.83	0.94	0	-16897	6450	6410	6330	6290	6210	6430	6310	90	1910	500	4710	10	1	17915944	1132	10.57	0.63	12	0.33	598.00	10015.00	9420	20230215	-32.91	5810	20231113	8.78	9420	-32.91	20230215	5810	8.78	20231113	9420	-32.91	20230215	5810	8.78	20231113	5.57	N	041440	500	89 억	168241	N	N	2	N	N
93	20231213	130444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6300	-70	5	-1.10	339508130	53617	44.41	6410	6410	6300	8280	4460	6370	6332.03	0.94	0	-12369	6450	6410	6330	6290	6210	6430	6310	90	1910	500	4710	10	1	17915944	1129	10.54	0.63	12	0.30	598.00	10015.00	9420	20230215	-33.12	5810	20231113	8.43	9420	-33.12	20230215	5810	8.43	20231113	9420	-33.12	20230215	5810	8.43	20231113	5.57	N	041440	500	89 억	168241	N	N	2	N	N
94	20231213	120444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6300	-70	5	-1.10	317079860	50063	41.46	6410	6410	6300	8280	4460	6370	6333.54	0.94	0	-11429	6450	6410	6330	6290	6210	6430	6310	90	1910	500	4710	10	1	17915944	1129	10.54	0.63	12	0.28	598.00	10015.00	9420	20230215	-33.12	5810	20231113	8.43	9420	-33.12	20230215	5810	8.43	20231113	9420	-33.12	20230215	5810	8.43	20231113	5.57	N	041440	500	89 억	168241	N	N	2	N	N
95	20231213	110445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6310	-60	5	-0.94	292855690	46225	38.28	6410	6410	6300	8280	4460	6370	6335.36	0.94	0	-11429	6450	6410	6330	6290	6210	6430	6310	90	1910	500	4710	10	1	17915944	1130	10.55	0.63	12	0.26	598.00	10015.00	9420	20230215	-33.01	5810	20231113	8.61	9420	-33.01	20230215	5810	8.61	20231113	9420	-33.01	20230215	5810	8.61	20231113	5.57	N	041440	500	89 억	168241	N	N	2	N	N
96	20231213	100449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6320	-50	5	-0.78	196755520	31012	25.68	6410	6410	6300	8280	4460	6370	6344.41	0.94	0	-11679	6450	6410	6330	6290	6210	6430	6310	90	1910	500	4710	10	1	17915944	1132	10.57	0.63	12	0.17	598.00	10015.00	9420	20230215	-32.91	5810	20231113	8.78	9420	-32.91	20230215	5810	8.78	20231113	9420	-32.91	20230215	5810	8.78	20231113	5.57	N	041440	500	89 억	168241	N	N	2	N	N
97	20231213	090439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6320	-50	5	-0.78	97031780	15218	12.60	6410	6410	6310	8280	4460	6370	6376.16	0.94	0	-11328	6450	6410	6330	6290	6210	6430	6310	90	1910	500	4710	10	1	17915944	1132	10.57	0.63	12	0.08	598.00	10015.00	9420	20230215	-32.91	5810	20231113	8.78	9420	-32.91	20230215	5810	8.78	20231113	9420	-32.91	20230215	5810	8.78	20231113	5.57	N	041440	500	89 억	168241	N	N	2	N	N
98	20231212	160425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6370	100	2	1.59	749559990	118949	68.62	6270	6370	6250	8150	4390	6270	6299.99	0.94	0	396	6396	6332	6266	6202	6136	6365	6235	90	1880	500	4630	10	1	17915944	1141	10.65	0.64	12	0.66	598.00	10015.00	9420	20230215	-32.38	5810	20231113	9.64	9420	-32.38	20230215	5810	9.64	20231113	9420	-32.38	20230215	5810	9.64	20231113	5.67	N	041440	500	89 억	167842	N	N	2	N	N
99	20231212	150431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6320	50	2	0.80	539797760	85932	49.58	6270	6320	6250	8150	4390	6270	6281.69	0.94	0	1154	6396	6332	6266	6202	6136	6365	6235	90	1880	500	4630	10	1	17915944	1132	10.57	0.63	12	0.48	598.00	10015.00	9420	20230215	-32.91	5810	20231113	8.78	9420	-32.91	20230215	5810	8.78	20231113	9420	-32.91	20230215	5810	8.78	20231113	5.67	N	041440	500	89 억	167842	N	N	2	N	N
100	20231212	140413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6280	10	2	0.16	387308950	61730	35.61	6270	6320	6250	8150	4390	6270	6274.24	0.94	0	1806	6396	6332	6266	6202	6136	6365	6235	90	1880	500	4630	10	1	17915944	1125	10.50	0.63	12	0.34	598.00	10015.00	9420	20230215	-33.33	5810	20231113	8.09	9420	-33.33	20230215	5810	8.09	20231113	9420	-33.33	20230215	5810	8.09	20231113	5.67	N	041440	500	89 억	167842	N	N	2	N	N
101	20231212	130410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6280	10	2	0.16	314039970	50047	28.87	6270	6320	6250	8150	4390	6270	6274.90	0.94	0	1679	6396	6332	6266	6202	6136	6365	6235	90	1880	500	4630	10	1	17915944	1125	10.50	0.63	12	0.28	598.00	10015.00	9420	20230215	-33.33	5810	20231113	8.09	9420	-33.33	20230215	5810	8.09	20231113	9420	-33.33	20230215	5810	8.09	20231113	5.67	N	041440	500	89 억	167842	N	N	2	N	N
102	20231212	120408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6260	-10	5	-0.16	257495150	41013	23.66	6270	6320	6260	8150	4390	6270	6278.38	0.94	0	914	6396	6332	6266	6202	6136	6365	6235	90	1880	500	4630	10	1	17915944	1122	10.47	0.63	12	0.23	598.00	10015.00	9420	20230215	-33.55	5810	20231113	7.75	9420	-33.55	20230215	5810	7.75	20231113	9420	-33.55	20230215	5810	7.75	20231113	5.67	N	041440	500	89 억	167842	N	N	2	N	N
103	20231212	110412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6290	20	2	0.32	219303290	34920	20.15	6270	6320	6260	8150	4390	6270	6280.16	0.94	0	900	6396	6332	6266	6202	6136	6365	6235	90	1880	500	4630	10	1	17915944	1127	10.52	0.63	12	0.19	598.00	10015.00	9420	20230215	-33.23	5810	20231113	8.26	9420	-33.23	20230215	5810	8.26	20231113	9420	-33.23	20230215	5810	8.26	20231113	5.67	N	041440	500	89 억	167842	N	N	2	N	N
104	20231212	100429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6270	0	3	0.00	174069930	27711	15.99	6270	6320	6260	8150	4390	6270	6281.62	0.94	0	-521	6396	6332	6266	6202	6136	6365	6235	90	1880	500	4630	10	1	17915944	1123	10.48	0.63	12	0.15	598.00	10015.00	9420	20230215	-33.44	5810	20231113	7.92	9420	-33.44	20230215	5810	7.92	20231113	9420	-33.44	20230215	5810	7.92	20231113	5.67	N	041440	500	89 억	167842	N	N	2	N	N
105	20231212	090426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6300	30	2	0.48	16409230	2613	1.51	6270	6300	6270	8150	4390	6270	6279.84	0.94	0	-1950	6396	6332	6266	6202	6136	6365	6235	90	1880	500	4630	10	1	17915944	1129	10.54	0.63	12	0.01	598.00	10015.00	9420	20230215	-33.12	5810	20231113	8.43	9420	-33.12	20230215	5810	8.43	20231113	9420	-33.12	20230215	5810	8.43	20231113	5.67	N	041440	500	89 억	167842	N	N	2	N	N
106	20231211	160429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6270	40	2	0.64	1080977630	172278	219.05	6240	6330	6200	8090	4370	6230	6274.62	0.78	4659	28469	6330	6280	6210	6160	6090	6290	6170	90	1860	500	4610	10	1	17915944	1123	10.48	0.63	12	0.96	598.00	10015.00	9420	20230215	-33.44	5810	20231113	7.92	9420	-33.44	20230215	5810	7.92	20231113	9420	-33.44	20230215	5810	7.92	20231113	5.62	N	041440	500	89 억	140309	N	N	2	N	N
107	20231211	150427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6240	10	2	0.16	1000806990	159470	202.76	6240	6330	6200	8090	4370	6230	6275.83	0.78	4659	27506	6330	6280	6210	6160	6090	6290	6170	90	1860	500	4610	10	1	17915944	1118	10.43	0.62	12	0.89	598.00	10015.00	9420	20230215	-33.76	5810	20231113	7.40	9420	-33.76	20230215	5810	7.40	20231113	9420	-33.76	20230215	5810	7.40	20231113	5.62	N	041440	500	89 억	140309	N	N	3	N	N
108	20231211	140427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6270	40	2	0.64	828371010	131903	167.71	6240	6330	6200	8090	4370	6230	6280.15	0.78	4659	28956	6330	6280	6210	6160	6090	6290	6170	90	1860	500	4610	10	1	17915944	1123	10.48	0.63	12	0.74	598.00	10015.00	9420	20230215	-33.44	5810	20231113	7.92	9420	-33.44	20230215	5810	7.92	20231113	9420	-33.44	20230215	5810	7.92	20231113	5.62	N	041440	500	89 억	140309	N	N	3	N	N
109	20231211	130429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6290	60	2	0.96	805819440	128313	163.15	6240	6330	6200	8090	4370	6230	6280.11	0.78	4659	28958	6330	6280	6210	6160	6090	6290	6170	90	1860	500	4610	10	1	17915944	1127	10.52	0.63	12	0.72	598.00	10015.00	9420	20230215	-33.23	5810	20231113	8.26	9420	-33.23	20230215	5810	8.26	20231113	9420	-33.23	20230215	5810	8.26	20231113	5.62	N	041440	500	89 억	140309	N	N	3	N	N
110	20231211	120428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6280	50	2	0.80	531405030	84696	107.69	6240	6330	6200	8090	4370	6230	6274.26	0.78	4659	13844	6330	6280	6210	6160	6090	6290	6170	90	1860	500	4610	10	1	17915944	1125	10.50	0.63	12	0.47	598.00	10015.00	9420	20230215	-33.33	5810	20231113	8.09	9420	-33.33	20230215	5810	8.09	20231113	9420	-33.33	20230215	5810	8.09	20231113	5.62	N	041440	500	89 억	140309	N	N	3	N	N
111	20231211	110426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6260	30	2	0.48	427570060	68178	86.69	6240	6330	6200	8090	4370	6230	6271.38	0.78	4659	6513	6330	6280	6210	6160	6090	6290	6170	90	1860	500	4610	10	1	17915944	1122	10.47	0.63	12	0.38	598.00	10015.00	9420	20230215	-33.55	5810	20231113	7.75	9420	-33.55	20230215	5810	7.75	20231113	9420	-33.55	20230215	5810	7.75	20231113	5.62	N	041440	500	89 억	140309	N	N	3	N	N
112	20231211	100426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6290	60	2	0.96	313279710	49936	63.49	6240	6330	6200	8090	4370	6230	6273.62	0.78	4659	5818	6330	6280	6210	6160	6090	6290	6170	90	1860	500	4610	10	1	17915944	1127	10.52	0.63	12	0.28	598.00	10015.00	9420	20230215	-33.23	5810	20231113	8.26	9420	-33.23	20230215	5810	8.26	20231113	9420	-33.23	20230215	5810	8.26	20231113	5.62	N	041440	500	89 억	140309	N	N	3	N	N
113	20231211	090424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6300	70	2	1.12	127808060	20422	25.97	6240	6330	6200	8090	4370	6230	6258.35	0.78	4659	2512	6330	6280	6210	6160	6090	6290	6170	90	1860	500	4610	10	1	17915944	1129	10.54	0.63	12	0.11	598.00	10015.00	9420	20230215	-33.12	5810	20231113	8.43	9420	-33.12	20230215	5810	8.43	20231113	9420	-33.12	20230215	5810	8.43	20231113	5.62	N	041440	500	89 억	140309	N	N	3	N	N
114	20231208	160422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	10	2	0.16	485252780	78345	164.48	6230	6260	6140	8080	4360	6220	6193.68	0.78	0	-4659	6286	6252	6206	6172	6126	6270	6190	90	1860	500	4600	10	1	17915944	1116	10.42	0.62	12	0.44	598.00	10015.00	9420	20230215	-33.86	5810	20231113	7.23	9420	-33.86	20230215	5810	7.23	20231113	9420	-33.86	20230215	5810	7.23	20231113	5.74	N	041440	500	89 억	140309	N	N	3	N	N
115	20231208	150424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6220	0	3	0.00	459392300	74189	155.75	6230	6260	6140	8080	4360	6220	6192.06	0.78	0	-4064	6286	6252	6206	6172	6126	6270	6190	90	1860	500	4600	10	1	17915944	1114	10.40	0.62	12	0.41	598.00	10015.00	9420	20230215	-33.97	5810	20231113	7.06	9420	-33.97	20230215	5810	7.06	20231113	9420	-33.97	20230215	5810	7.06	20231113	5.74	N	041440	500	89 억	140309	N	N	3	N	N
116	20231208	140423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-20	5	-0.32	386938270	62523	131.26	6230	6260	6140	8080	4360	6220	6188.56	0.78	0	-2569	6286	6252	6206	6172	6126	6270	6190	90	1860	500	4600	10	1	17915944	1111	10.37	0.62	12	0.35	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	9420	-34.18	20230215	5810	6.71	20231113	5.74	N	041440	500	89 억	140309	N	N	3	N	N
117	20231208	130421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	-50	5	-0.80	331793410	53618	112.56	6230	6260	6140	8080	4360	6220	6187.89	0.78	0	-1830	6286	6252	6206	6172	6126	6270	6190	90	1860	500	4600	10	1	17915944	1105	10.32	0.62	12	0.30	598.00	10015.00	9420	20230215	-34.50	5810	20231113	6.20	9420	-34.50	20230215	5810	6.20	20231113	9420	-34.50	20230215	5810	6.20	20231113	5.74	N	041440	500	89 억	140309	N	N	3	N	N
118	20231208	120418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	-40	5	-0.64	313361080	50630	106.29	6230	6260	6140	8080	4360	6220	6189.02	0.78	0	-45	6286	6252	6206	6172	6126	6270	6190	90	1860	500	4600	10	1	17915944	1107	10.33	0.62	12	0.28	598.00	10015.00	9420	20230215	-34.39	5810	20231113	6.37	9420	-34.39	20230215	5810	6.37	20231113	9420	-34.39	20230215	5810	6.37	20231113	5.74	N	041440	500	89 억	140309	N	N	3	N	N
119	20231208	110418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6210	-10	5	-0.16	167627500	26991	56.66	6230	6260	6180	8080	4360	6220	6210.37	0.78	0	882	6286	6252	6206	6172	6126	6270	6190	90	1860	500	4600	10	1	17915944	1113	10.38	0.62	12	0.15	598.00	10015.00	9420	20230215	-34.08	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	9420	-34.08	20230215	5810	6.88	20231113	5.74	N	041440	500	89 억	140309	N	N	3	N	N
120	20231208	100424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-20	5	-0.32	112542900	18107	38.01	6230	6260	6180	8080	4360	6220	6215.35	0.78	0	2835	6286	6252	6206	6172	6126	6270	6190	90	1860	500	4600	10	1	17915944	1111	10.37	0.62	12	0.10	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	9420	-34.18	20230215	5810	6.71	20231113	5.74	N	041440	500	89 억	140309	N	N	3	N	N
121	20231208	090419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	-40	5	-0.64	38033690	6144	12.90	6230	6230	6180	8080	4360	6220	6188.59	0.78	0	2179	6286	6252	6206	6172	6126	6270	6190	90	1860	500	4600	10	1	17915944	1107	10.33	0.62	12	0.03	598.00	10015.00	9420	20230215	-34.39	5810	20231113	6.37	9420	-34.39	20230215	5810	6.37	20231113	9420	-34.39	20230215	5810	6.37	20231113	5.74	N	041440	500	89 억	140309	N	N	3	N	N
122	20231207	160418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6220	-10	5	-0.16	260793320	42086	40.04	6180	6240	6160	8090	4370	6230	6196.39	0.81	0	-5089	6356	6292	6166	6102	5976	6325	6135	90	1860	500	4610	10	1	17915944	1114	10.40	0.62	12	0.23	598.00	10015.00	9680	20221205	-35.74	5810	20231113	7.06	9420	-33.97	20230215	5810	7.06	20231113	9420	-33.97	20230215	5810	7.06	20231113	5.80	N	041440	500	89 억	145395	N	N	3	N	N
123	20231207	150421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-30	5	-0.48	225969070	36479	34.70	6180	6240	6160	8090	4370	6230	6194.50	0.81	0	-3741	6356	6292	6166	6102	5976	6325	6135	90	1860	500	4610	10	1	17915944	1111	10.37	0.62	12	0.20	598.00	10015.00	9680	20221205	-35.95	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	9420	-34.18	20230215	5810	6.71	20231113	5.80	N	041440	500	89 억	145395	N	N	4	N	N
124	20231207	140419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	0	3	0.00	194085620	31339	29.81	6180	6230	6160	8090	4370	6230	6193.10	0.81	0	-2381	6356	6292	6166	6102	5976	6325	6135	90	1860	500	4610	10	1	17915944	1116	10.42	0.62	12	0.17	598.00	10015.00	9680	20221205	-35.64	5810	20231113	7.23	9420	-33.86	20230215	5810	7.23	20231113	9420	-33.86	20230215	5810	7.23	20231113	5.80	N	041440	500	89 억	145395	N	N	4	N	N
125	20231207	130420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6190	-40	5	-0.64	152920760	24710	23.51	6180	6230	6160	8090	4370	6230	6188.62	0.81	0	-854	6356	6292	6166	6102	5976	6325	6135	90	1860	500	4610	10	1	17915944	1109	10.35	0.62	12	0.14	598.00	10015.00	9680	20221205	-36.05	5810	20231113	6.54	9420	-34.29	20230215	5810	6.54	20231113	9420	-34.29	20230215	5810	6.54	20231113	5.80	N	041440	500	89 억	145395	N	N	4	N	N
126	20231207	120420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-30	5	-0.48	144344310	23320	22.19	6180	6230	6160	8090	4370	6230	6189.72	0.81	0	-610	6356	6292	6166	6102	5976	6325	6135	90	1860	500	4610	10	1	17915944	1111	10.37	0.62	12	0.13	598.00	10015.00	9680	20221205	-35.95	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	9420	-34.18	20230215	5810	6.71	20231113	5.80	N	041440	500	89 억	145395	N	N	4	N	N
127	20231207	110416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-30	5	-0.48	125494950	20272	19.29	6180	6230	6160	8090	4370	6230	6190.56	0.81	0	-56	6356	6292	6166	6102	5976	6325	6135	90	1860	500	4610	10	1	17915944	1111	10.37	0.62	12	0.11	598.00	10015.00	9680	20221205	-35.95	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	9420	-34.18	20230215	5810	6.71	20231113	5.80	N	041440	500	89 억	145395	N	N	4	N	N
128	20231207	100416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6190	-40	5	-0.64	74319160	11985	11.40	6180	6230	6180	8090	4370	6230	6201.01	0.81	0	199	6356	6292	6166	6102	5976	6325	6135	90	1860	500	4610	10	1	17915944	1109	10.35	0.62	12	0.07	598.00	10015.00	9680	20221205	-36.05	5810	20231113	6.54	9420	-34.29	20230215	5810	6.54	20231113	9420	-34.29	20230215	5810	6.54	20231113	5.80	N	041440	500	89 억	145395	N	N	4	N	N
129	20231207	090421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	-50	5	-0.80	10102980	1631	1.55	6180	6230	6180	8090	4370	6230	6194.35	0.81	0	478	6356	6292	6166	6102	5976	6325	6135	90	1860	500	4610	10	1	17915944	1107	10.33	0.62	12	0.01	598.00	10015.00	9680	20221205	-36.16	5810	20231113	6.37	9420	-34.39	20230215	5810	6.37	20231113	9420	-34.39	20230215	5810	6.37	20231113	5.80	N	041440	500	89 억	145395	N	N	4	N	N
130	20231206	160412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	140	2	2.30	636177850	103941	128.76	6110	6230	6040	7910	4270	6090	6120.47	0.72	0	13609	6236	6162	6116	6042	5996	6140	6020	90	1820	500	4500	10	1	17915944	1116	10.42	0.62	12	0.58	598.00	10015.00	9680	20221205	-35.64	5810	20231113	7.23	9420	-33.86	20230215	5810	7.23	20231113	9420	-33.86	20230215	5810	7.23	20231113	5.72	N	041440	500	89 억	129590	N	N	4	N	N
131	20231206	150421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6160	70	2	1.15	519862730	85147	105.48	6110	6190	6040	7910	4270	6090	6105.47	0.72	0	5945	6236	6162	6116	6042	5996	6140	6020	90	1820	500	4500	10	1	17915944	1104	10.30	0.62	12	0.48	598.00	10015.00	9680	20221205	-36.36	5810	20231113	6.02	9420	-34.61	20230215	5810	6.02	20231113	9420	-34.61	20230215	5810	6.02	20231113	5.72	N	041440	500	89 억	129590	N	N	2	N	N
132	20231206	140418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6140	50	2	0.82	429133810	70420	87.24	6110	6180	6040	7910	4270	6090	6093.92	0.72	0	5065	6236	6162	6116	6042	5996	6140	6020	90	1820	500	4500	10	1	17915944	1100	10.27	0.61	12	0.39	598.00	10015.00	9680	20221205	-36.57	5810	20231113	5.68	9420	-34.82	20230215	5810	5.68	20231113	9420	-34.82	20230215	5810	5.68	20231113	5.72	N	041440	500	89 억	129590	N	N	2	N	N
133	20231206	130416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6130	40	2	0.66	364601020	59901	74.20	6110	6180	6040	7910	4270	6090	6086.73	0.72	0	373	6236	6162	6116	6042	5996	6140	6020	90	1820	500	4500	10	1	17915944	1098	10.25	0.61	12	0.33	598.00	10015.00	9680	20221205	-36.67	5810	20231113	5.51	9420	-34.93	20230215	5810	5.51	20231113	9420	-34.93	20230215	5810	5.51	20231113	5.72	N	041440	500	89 억	129590	N	N	2	N	N
134	20231206	120414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6130	40	2	0.66	361171210	59341	73.51	6110	6180	6040	7910	4270	6090	6086.37	0.72	0	317	6236	6162	6116	6042	5996	6140	6020	90	1820	500	4500	10	1	17915944	1098	10.25	0.61	12	0.33	598.00	10015.00	9680	20221205	-36.67	5810	20231113	5.51	9420	-34.93	20230215	5810	5.51	20231113	9420	-34.93	20230215	5810	5.51	20231113	5.72	N	041440	500	89 억	129590	N	N	2	N	N
135	20231206	110421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6090	0	3	0.00	262812890	43283	53.62	6110	6120	6040	7910	4270	6090	6071.97	0.72	0	142	6236	6162	6116	6042	5996	6140	6020	90	1820	500	4500	10	1	17915944	1091	10.18	0.61	12	0.24	598.00	10015.00	9680	20221205	-37.09	5810	20231113	4.82	9420	-35.35	20230215	5810	4.82	20231113	9420	-35.35	20230215	5810	4.82	20231113	5.72	N	041440	500	89 억	129590	N	N	2	N	N
136	20231206	100417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6090	0	3	0.00	143815150	23667	29.32	6110	6120	6040	7910	4270	6090	6076.61	0.72	0	-1015	6236	6162	6116	6042	5996	6140	6020	90	1820	500	4500	10	1	17915944	1091	10.18	0.61	12	0.13	598.00	10015.00	9680	20221205	-37.09	5810	20231113	4.82	9420	-35.35	20230215	5810	4.82	20231113	9420	-35.35	20230215	5810	4.82	20231113	5.72	N	041440	500	89 억	129590	N	N	2	N	N
137	20231206	090417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	20	2	0.33	476300	78	0.10	6110	6120	6090	7910	4270	6090	6106.41	0.72	0	-18	6236	6162	6116	6042	5996	6140	6020	90	1820	500	4500	10	1	17915944	1095	10.22	0.61	12	0.00	598.00	10015.00	9680	20221205	-36.88	5810	20231113	5.16	9420	-35.14	20230215	5810	5.16	20231113	9420	-35.14	20230215	5810	5.16	20231113	5.72	N	041440	500	89 억	129590	N	N	2	N	N
138	20231205	160418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6090	-60	5	-0.98	490578760	80208	121.98	6110	6190	6070	7990	4310	6150	6116.35	0.84	0	-20315	6263	6206	6153	6096	6043	6180	6070	90	1840	500	4550	10	1	17915944	1091	10.18	0.61	12	0.45	598.00	10015.00	9680	20221205	-37.09	5810	20231113	4.82	9420	-35.35	20230215	5810	4.82	20231113	9680	-37.09	20221205	5810	4.82	20231113	5.81	N	041440	500	89 억	149905	N	N	2	N	N
139	20231205	150417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	-40	5	-0.65	375835350	61359	93.32	6110	6190	6090	7990	4310	6150	6125.19	0.84	0	-18845	6263	6206	6153	6096	6043	6180	6070	90	1840	500	4550	10	1	17915944	1095	10.22	0.61	12	0.34	598.00	10015.00	9680	20221205	-36.88	5810	20231113	5.16	9420	-35.14	20230215	5810	5.16	20231113	9680	-36.88	20221205	5810	5.16	20231113	5.81	N	041440	500	89 억	149905	N	N	2	N	N
140	20231205	140417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6100	-50	5	-0.81	291093330	47471	72.19	6110	6190	6100	7990	4310	6150	6132.02	0.84	0	-11994	6263	6206	6153	6096	6043	6180	6070	90	1840	500	4550	10	1	17915944	1093	10.20	0.61	12	0.26	598.00	10015.00	9680	20221205	-36.98	5810	20231113	4.99	9420	-35.24	20230215	5810	4.99	20231113	9680	-36.98	20221205	5810	4.99	20231113	5.81	N	041440	500	89 억	149905	N	N	2	N	N
141	20231205	130417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6130	-20	5	-0.33	201930680	32871	49.99	6110	6190	6100	7990	4310	6150	6143.13	0.84	0	-7610	6263	6206	6153	6096	6043	6180	6070	90	1840	500	4550	10	1	17915944	1098	10.25	0.61	12	0.18	598.00	10015.00	9680	20221205	-36.67	5810	20231113	5.51	9420	-34.93	20230215	5810	5.51	20231113	9680	-36.67	20221205	5810	5.51	20231113	5.81	N	041440	500	89 억	149905	N	N	2	N	N
142	20231205	120414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6120	-30	5	-0.49	181534640	29541	44.93	6110	6190	6100	7990	4310	6150	6145.18	0.84	0	-6891	6263	6206	6153	6096	6043	6180	6070	90	1840	500	4550	10	1	17915944	1096	10.23	0.61	12	0.16	598.00	10015.00	9680	20221205	-36.78	5810	20231113	5.34	9420	-35.03	20230215	5810	5.34	20231113	9680	-36.78	20221205	5810	5.34	20231113	5.81	N	041440	500	89 억	149905	N	N	2	N	N
143	20231205	110415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	0	3	0.00	125486340	20405	31.03	6110	6190	6100	7990	4310	6150	6149.78	0.84	0	-1739	6263	6206	6153	6096	6043	6180	6070	90	1840	500	4550	10	1	17915944	1102	10.28	0.61	12	0.11	598.00	10015.00	9680	20221205	-36.47	5810	20231113	5.85	9420	-34.71	20230215	5810	5.85	20231113	9680	-36.47	20221205	5810	5.85	20231113	5.81	N	041440	500	89 억	149905	N	N	2	N	N
144	20231205	100415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	20	2	0.33	80205700	13049	19.85	6110	6190	6100	7990	4310	6150	6146.50	0.84	0	-1483	6263	6206	6153	6096	6043	6180	6070	90	1840	500	4550	10	1	17915944	1105	10.32	0.62	12	0.07	598.00	10015.00	9680	20221205	-36.26	5810	20231113	6.20	9420	-34.50	20230215	5810	6.20	20231113	9680	-36.26	20221205	5810	6.20	20231113	5.81	N	041440	500	89 억	149905	N	N	2	N	N
145	20231205	090413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	-40	5	-0.65	16419660	2680	4.08	6110	6190	6100	7990	4310	6150	6126.74	0.84	0	-452	6263	6206	6153	6096	6043	6180	6070	90	1840	500	4550	10	1	17915944	1095	10.22	0.61	12	0.01	598.00	10015.00	9680	20221205	-36.88	5810	20231113	5.16	9420	-35.14	20230215	5810	5.16	20231113	9680	-36.88	20221205	5810	5.16	20231113	5.81	N	041440	500	89 억	149905	N	N	2	N	N
146	20231204	160414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	-50	5	-0.81	403475190	65657	85.99	6200	6210	6100	8060	4340	6200	6145.20	0.86	0	-4112	6293	6246	6213	6166	6133	6230	6150	90	1860	500	4580	10	1	17915944	1102	10.28	0.61	12	0.37	598.00	10015.00	9680	20221205	-36.47	5810	20231113	5.85	9420	-34.71	20230215	5810	5.85	20231113	9680	-36.47	20221205	5810	5.85	20231113	5.82	N	041440	500	89 억	154018	N	N	2	N	N
147	20231204	150415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6140	-60	5	-0.97	360469660	58656	76.82	6200	6210	6100	8060	4340	6200	6145.49	0.86	0	-3882	6293	6246	6213	6166	6133	6230	6150	90	1860	500	4580	10	1	17915944	1100	10.27	0.61	12	0.33	598.00	10015.00	9680	20221205	-36.57	5810	20231113	5.68	9420	-34.82	20230215	5810	5.68	20231113	9680	-36.57	20221205	5810	5.68	20231113	5.82	N	041440	500	89 억	154018	N	N	2	N	N
148	20231204	140412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	-30	5	-0.48	324668540	52833	69.19	6200	6210	6100	8060	4340	6200	6145.18	0.86	0	-3600	6293	6246	6213	6166	6133	6230	6150	90	1860	500	4580	10	1	17915944	1105	10.32	0.62	12	0.29	598.00	10015.00	9680	20221205	-36.26	5810	20231113	6.20	9420	-34.50	20230215	5810	6.20	20231113	9680	-36.26	20221205	5810	6.20	20231113	5.82	N	041440	500	89 억	154018	N	N	2	N	N
149	20231204	130412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	-50	5	-0.81	298368950	48565	63.60	6200	6210	6100	8060	4340	6200	6143.70	0.86	0	-2829	6293	6246	6213	6166	6133	6230	6150	90	1860	500	4580	10	1	17915944	1102	10.28	0.61	12	0.27	598.00	10015.00	9680	20221205	-36.47	5810	20231113	5.85	9420	-34.71	20230215	5810	5.85	20231113	9680	-36.47	20221205	5810	5.85	20231113	5.82	N	041440	500	89 억	154018	N	N	2	N	N
150	20231204	120412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	-20	5	-0.32	195508220	31774	41.61	6200	6210	6130	8060	4340	6200	6153.09	0.86	0	-3838	6293	6246	6213	6166	6133	6230	6150	90	1860	500	4580	10	1	17915944	1107	10.33	0.62	12	0.18	598.00	10015.00	9680	20221205	-36.16	5810	20231113	6.37	9420	-34.39	20230215	5810	6.37	20231113	9680	-36.16	20221205	5810	6.37	20231113	5.82	N	041440	500	89 억	154018	N	N	2	N	N
151	20231204	110413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	-50	5	-0.81	184302740	29956	39.23	6200	6210	6130	8060	4340	6200	6152.45	0.86	0	-3484	6293	6246	6213	6166	6133	6230	6150	90	1860	500	4580	10	1	17915944	1102	10.28	0.61	12	0.17	598.00	10015.00	9680	20221205	-36.47	5810	20231113	5.85	9420	-34.71	20230215	5810	5.85	20231113	9680	-36.47	20221205	5810	5.85	20231113	5.82	N	041440	500	89 억	154018	N	N	2	N	N
152	20231204	100413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	-50	5	-0.81	85693360	13904	18.21	6200	6210	6130	8060	4340	6200	6163.22	0.86	0	-2281	6293	6246	6213	6166	6133	6230	6150	90	1860	500	4580	10	1	17915944	1102	10.28	0.61	12	0.08	598.00	10015.00	9680	20221205	-36.47	5810	20231113	5.85	9420	-34.71	20230215	5810	5.85	20231113	9680	-36.47	20221205	5810	5.85	20231113	5.82	N	041440	500	89 억	154018	N	N	2	N	N
153	20231204	090412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	-30	5	-0.48	22918770	3722	4.87	6200	6200	6130	8060	4340	6200	6157.65	0.86	0	-2011	6293	6246	6213	6166	6133	6230	6150	90	1860	500	4580	10	1	17915944	1105	10.32	0.62	12	0.02	598.00	10015.00	9680	20221205	-36.26	5810	20231113	6.20	9420	-34.50	20230215	5810	6.20	20231113	9680	-36.26	20221205	5810	6.20	20231113	5.82	N	041440	500	89 억	154018	N	N	2	N	N
154	20231201	160413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-40	5	-0.64	471355920	76045	104.89	6260	6260	6180	8110	4370	6240	6198.34	0.81	0	9520	6340	6290	6210	6160	6080	6315	6185	90	1870	500	4610	10	1	17915944	1111	10.37	0.62	12	0.42	598.00	10015.00	9680	20221205	-35.95	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	9680	-35.95	20221205	5810	6.71	20231113	5.66	N	041440	500	89 억	144498	N	N	2	N	N
155	20231201	150412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6190	-50	5	-0.80	361929990	58362	80.50	6260	6260	6180	8110	4370	6240	6201.47	0.81	0	11303	6340	6290	6210	6160	6080	6315	6185	90	1870	500	4610	10	1	17915944	1109	10.35	0.62	12	0.33	598.00	10015.00	9680	20221205	-36.05	5810	20231113	6.54	9420	-34.29	20230215	5810	6.54	20231113	9680	-36.05	20221205	5810	6.54	20231113	5.66	N	041440	500	89 억	144498	N	N	2	N	N
156	20231201	140411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6210	-30	5	-0.48	332398460	53594	73.92	6260	6260	6180	8110	4370	6240	6202.16	0.81	0	11303	6340	6290	6210	6160	6080	6315	6185	90	1870	500	4610	10	1	17915944	1113	10.38	0.62	12	0.30	598.00	10015.00	9680	20221205	-35.85	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	9680	-35.85	20221205	5810	6.88	20231113	5.66	N	041440	500	89 억	144498	N	N	2	N	N
157	20231201	130411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-40	5	-0.64	291052490	46931	64.73	6260	6260	6180	8110	4370	6240	6201.71	0.81	0	8023	6340	6290	6210	6160	6080	6315	6185	90	1870	500	4610	10	1	17915944	1111	10.37	0.62	12	0.26	598.00	10015.00	9680	20221205	-35.95	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	9680	-35.95	20221205	5810	6.71	20231113	5.66	N	041440	500	89 억	144498	N	N	2	N	N
158	20231201	120414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6220	-20	5	-0.32	244770830	39470	54.44	6260	6260	6180	8110	4370	6240	6201.44	0.81	0	9474	6340	6290	6210	6160	6080	6315	6185	90	1870	500	4610	10	1	17915944	1114	10.40	0.62	12	0.22	598.00	10015.00	9680	20221205	-35.74	5810	20231113	7.06	9420	-33.97	20230215	5810	7.06	20231113	9680	-35.74	20221205	5810	7.06	20231113	5.66	N	041440	500	89 억	144498	N	N	2	N	N
159	20231201	110413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6220	-20	5	-0.32	205700120	33186	45.77	6260	6260	6180	8110	4370	6240	6198.40	0.81	0	9192	6340	6290	6210	6160	6080	6315	6185	90	1870	500	4610	10	1	17915944	1114	10.40	0.62	12	0.19	598.00	10015.00	9680	20221205	-35.74	5810	20231113	7.06	9420	-33.97	20230215	5810	7.06	20231113	9680	-35.74	20221205	5810	7.06	20231113	5.66	N	041440	500	89 억	144498	N	N	2	N	N
160	20231201	100415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	-60	5	-0.96	133306030	21508	29.67	6260	6260	6180	8110	4370	6240	6197.97	0.81	0	3616	6340	6290	6210	6160	6080	6315	6185	90	1870	500	4610	10	1	17915944	1107	10.33	0.62	12	0.12	598.00	10015.00	9680	20221205	-36.16	5810	20231113	6.37	9420	-34.39	20230215	5810	6.37	20231113	9680	-36.16	20221205	5810	6.37	20231113	5.66	N	041440	500	89 억	144498	N	N	2	N	N
161	20231201	090410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-40	5	-0.64	18333400	2953	4.07	6260	6260	6200	8110	4370	6240	6208.40	0.81	0	-328	6340	6290	6210	6160	6080	6315	6185	90	1870	500	4610	10	1	17915944	1111	10.37	0.62	12	0.02	598.00	10015.00	9680	20221205	-35.95	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	9680	-35.95	20221205	5810	6.71	20231113	5.66	N	041440	500	89 억	144498	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History