KissMeData/051490/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6360	-10	5	-0.16	227480730	36000	62.96	6370	6410	6260	8280	4460	6370	6318.41	1.18	-7539	-7562	6490	6430	6350	6290	6210	6460	6320	72	1910	500	4580	10	1	14200000	903	9.28	0.97	12	0.25	685.00	6568.00	9550	20230419	-33.40	5290	20231031	20.23	9550	-33.40	20230419	5290	20.23	20231031	9550	-33.40	20230419	5290	20.23	20231031	3.58	N	051490	500	72 억	168154	N	N	N	N
3	20231229	150549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6360	-10	5	-0.16	227480730	36000	62.96	6370	6410	6260	8280	4460	6370	6318.41	1.18	-7539	-7562	6490	6430	6350	6290	6210	6460	6320	72	1910	500	4580	10	1	14200000	903	9.28	0.97	12	0.25	685.00	6568.00	9550	20230419	-33.40	5290	20231031	20.23	9550	-33.40	20230419	5290	20.23	20231031	9550	-33.40	20230419	5290	20.23	20231031	3.58	N	051490	500	72 억	168154	N	N	N	N
4	20231229	140550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6360	-10	5	-0.16	227480730	36000	62.96	6370	6410	6260	8280	4460	6370	6318.41	1.18	-7539	-7562	6490	6430	6350	6290	6210	6460	6320	72	1910	500	4580	10	1	14200000	903	9.28	0.97	12	0.25	685.00	6568.00	9550	20230419	-33.40	5290	20231031	20.23	9550	-33.40	20230419	5290	20.23	20231031	9550	-33.40	20230419	5290	20.23	20231031	3.58	N	051490	500	72 억	168154	N	N	N	N
5	20231229	130549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6360	-10	5	-0.16	227480730	36000	62.96	6370	6410	6260	8280	4460	6370	6318.41	1.18	-7539	-7562	6490	6430	6350	6290	6210	6460	6320	72	1910	500	4580	10	1	14200000	903	9.28	0.97	12	0.25	685.00	6568.00	9550	20230419	-33.40	5290	20231031	20.23	9550	-33.40	20230419	5290	20.23	20231031	9550	-33.40	20230419	5290	20.23	20231031	3.58	N	051490	500	72 억	168154	N	N	N	N
6	20231229	120550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6360	-10	5	-0.16	227480730	36000	62.96	6370	6410	6260	8280	4460	6370	6318.41	1.18	-7539	-7562	6490	6430	6350	6290	6210	6460	6320	72	1910	500	4580	10	1	14200000	903	9.28	0.97	12	0.25	685.00	6568.00	9550	20230419	-33.40	5290	20231031	20.23	9550	-33.40	20230419	5290	20.23	20231031	9550	-33.40	20230419	5290	20.23	20231031	3.58	N	051490	500	72 억	168154	N	N	N	N
7	20231229	110527	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6360	-10	5	-0.16	227480730	36000	62.96	6370	6410	6260	8280	4460	6370	6318.41	1.18	-7539	-7562	6490	6430	6350	6290	6210	6460	6320	72	1910	500	4580	10	1	14200000	903	9.28	0.97	12	0.25	685.00	6568.00	9550	20230419	-33.40	5290	20231031	20.23	9550	-33.40	20230419	5290	20.23	20231031	9550	-33.40	20230419	5290	20.23	20231031	3.58	N	051490	500	72 억	168154	N	N	N	N
8	20231229	100532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6360	-10	5	-0.16	227480730	36000	62.96	6370	6410	6260	8280	4460	6370	6318.41	1.18	-7539	-7562	6490	6430	6350	6290	6210	6460	6320	72	1910	500	4580	10	1	14200000	903	9.28	0.97	12	0.25	685.00	6568.00	9550	20230419	-33.40	5290	20231031	20.23	9550	-33.40	20230419	5290	20.23	20231031	9550	-33.40	20230419	5290	20.23	20231031	3.58	N	051490	500	72 억	168154	N	N	N	N
9	20231229	090532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6360	-10	5	-0.16	227480730	36000	62.96	6370	6410	6260	8280	4460	6370	6318.41	1.18	-7539	-7562	6490	6430	6350	6290	6210	6460	6320	72	1910	500	4580	10	1	14200000	903	9.28	0.97	12	0.25	685.00	6568.00	9550	20230419	-33.40	5290	20231031	20.23	9550	-33.40	20230419	5290	20.23	20231031	9550	-33.40	20230419	5290	20.23	20231031	3.58	N	051490	500	72 억	168154	N	N	N	N
10	20231228	160526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6360	-10	5	-0.16	226236130	35804	62.61	6370	6410	6260	8280	4460	6370	6318.41	1.24	0	-7562	6490	6430	6350	6290	6210	6460	6320	72	1910	500	4580	10	1	14200000	903	9.28	0.97	12	0.25	685.00	6568.00	9550	20230419	-33.40	5290	20231031	20.23	9550	-33.40	20230419	5290	20.23	20231031	9550	-33.40	20230419	5290	20.23	20231031	3.58	N	051490	500	72 억	175693	N	N	N	N
11	20231228	150532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6340	-30	5	-0.47	200470420	31750	55.52	6370	6410	6260	8280	4460	6370	6314.03	1.24	0	-7163	6490	6430	6350	6290	6210	6460	6320	72	1910	500	4580	10	1	14200000	900	9.26	0.97	12	0.22	685.00	6568.00	9550	20230419	-33.61	5290	20231031	19.85	9550	-33.61	20230419	5290	19.85	20231031	9550	-33.61	20230419	5290	19.85	20231031	3.58	N	051490	500	72 억	175693	N	N	N	N
12	20231228	140526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6350	-20	5	-0.31	181191490	28704	50.20	6370	6410	6260	8280	4460	6370	6312.41	1.24	0	-5875	6490	6430	6350	6290	6210	6460	6320	72	1910	500	4580	10	1	14200000	902	9.27	0.97	12	0.20	685.00	6568.00	9550	20230419	-33.51	5290	20231031	20.04	9550	-33.51	20230419	5290	20.04	20231031	9550	-33.51	20230419	5290	20.04	20231031	3.58	N	051490	500	72 억	175693	N	N	N	N
13	20231228	130526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6340	-30	5	-0.47	160707640	25469	44.54	6370	6410	6260	8280	4460	6370	6309.93	1.24	0	-5315	6490	6430	6350	6290	6210	6460	6320	72	1910	500	4580	10	1	14200000	900	9.26	0.97	12	0.18	685.00	6568.00	9550	20230419	-33.61	5290	20231031	19.85	9550	-33.61	20230419	5290	19.85	20231031	9550	-33.61	20230419	5290	19.85	20231031	3.58	N	051490	500	72 억	175693	N	N	N	N
14	20231228	120528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6330	-40	5	-0.63	148188580	23494	41.09	6370	6410	6260	8280	4460	6370	6307.51	1.24	0	-4742	6490	6430	6350	6290	6210	6460	6320	72	1910	500	4580	10	1	14200000	899	9.24	0.96	12	0.17	685.00	6568.00	9550	20230419	-33.72	5290	20231031	19.66	9550	-33.72	20230419	5290	19.66	20231031	9550	-33.72	20230419	5290	19.66	20231031	3.58	N	051490	500	72 억	175693	N	N	N	N
15	20231228	110528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6290	-80	5	-1.26	122962730	19503	34.11	6370	6370	6260	8280	4460	6370	6304.81	1.24	0	-3568	6490	6430	6350	6290	6210	6460	6320	72	1910	500	4580	10	1	14200000	893	9.18	0.96	12	0.14	685.00	6568.00	9550	20230419	-34.14	5290	20231031	18.90	9550	-34.14	20230419	5290	18.90	20231031	9550	-34.14	20230419	5290	18.90	20231031	3.58	N	051490	500	72 억	175693	N	N	N	N
16	20231228	100526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6310	-60	5	-0.94	29779160	4710	8.24	6370	6370	6300	8280	4460	6370	6322.54	1.24	0	-678	6490	6430	6350	6290	6210	6460	6320	72	1910	500	4580	10	1	14200000	896	9.21	0.96	12	0.03	685.00	6568.00	9550	20230419	-33.93	5290	20231031	19.28	9550	-33.93	20230419	5290	19.28	20231031	9550	-33.93	20230419	5290	19.28	20231031	3.58	N	051490	500	72 억	175693	N	N	N	N
17	20231228	090526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6360	-10	5	-0.16	254160	40	0.07	6370	6370	6320	8280	4460	6370	6354.00	1.24	0	-19	6490	6430	6350	6290	6210	6460	6320	72	1910	500	4580	10	1	14200000	903	9.28	0.97	12	0.00	685.00	6568.00	9550	20230419	-33.40	5290	20231031	20.23	9550	-33.40	20230419	5290	20.23	20231031	9550	-33.40	20230419	5290	20.23	20231031	3.58	N	051490	500	72 억	175693	N	N	N	N
18	20231227	160523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6370	20	2	0.31	362711960	57049	108.08	6340	6410	6270	8250	4450	6350	6357.87	1.30	0	-21684	6443	6396	6323	6276	6203	6420	6300	72	1900	500	4570	10	1	14200000	905	9.30	0.97	12	0.40	685.00	6568.00	9550	20230419	-33.30	5290	20231031	20.42	9550	-33.30	20230419	5290	20.42	20231031	9550	-33.30	20230419	5290	20.42	20231031	3.41	N	051490	500	72 억	185044	N	N	N	N
19	20231227	150530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6360	10	2	0.16	322912710	50774	96.19	6340	6410	6270	8250	4450	6350	6359.81	1.30	0	-20780	6443	6396	6323	6276	6203	6420	6300	72	1900	500	4570	10	1	14200000	903	9.28	0.97	12	0.36	685.00	6568.00	9550	20230419	-33.40	5290	20231031	20.23	9550	-33.40	20230419	5290	20.23	20231031	9550	-33.40	20230419	5290	20.23	20231031	3.41	N	051490	500	72 억	185044	N	N	N	N
20	20231227	140528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6350	0	3	0.00	302715430	47592	90.16	6340	6410	6270	8250	4450	6350	6360.64	1.30	0	-20035	6443	6396	6323	6276	6203	6420	6300	72	1900	500	4570	10	1	14200000	902	9.27	0.97	12	0.34	685.00	6568.00	9550	20230419	-33.51	5290	20231031	20.04	9550	-33.51	20230419	5290	20.04	20231031	9550	-33.51	20230419	5290	20.04	20231031	3.41	N	051490	500	72 억	185044	N	N	N	N
21	20231227	130524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6330	-20	5	-0.31	281335820	44216	83.77	6340	6410	6270	8250	4450	6350	6362.76	1.30	0	-19120	6443	6396	6323	6276	6203	6420	6300	72	1900	500	4570	10	1	14200000	899	9.24	0.96	12	0.31	685.00	6568.00	9550	20230419	-33.72	5290	20231031	19.66	9550	-33.72	20230419	5290	19.66	20231031	9550	-33.72	20230419	5290	19.66	20231031	3.41	N	051490	500	72 억	185044	N	N	N	N
22	20231227	120524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6330	-20	5	-0.31	272433220	42814	81.11	6340	6410	6270	8250	4450	6350	6363.18	1.30	0	-19104	6443	6396	6323	6276	6203	6420	6300	72	1900	500	4570	10	1	14200000	899	9.24	0.96	12	0.30	685.00	6568.00	9550	20230419	-33.72	5290	20231031	19.66	9550	-33.72	20230419	5290	19.66	20231031	9550	-33.72	20230419	5290	19.66	20231031	3.41	N	051490	500	72 억	185044	N	N	N	N
23	20231227	110527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6360	10	2	0.16	232483030	36529	69.20	6340	6410	6270	8250	4450	6350	6364.34	1.30	0	-20010	6443	6396	6323	6276	6203	6420	6300	72	1900	500	4570	10	1	14200000	903	9.28	0.97	12	0.26	685.00	6568.00	9550	20230419	-33.40	5290	20231031	20.23	9550	-33.40	20230419	5290	20.23	20231031	9550	-33.40	20230419	5290	20.23	20231031	3.41	N	051490	500	72 억	185044	N	N	N	N
24	20231227	100528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6300	-50	5	-0.79	184148170	28896	54.74	6340	6410	6270	8250	4450	6350	6372.79	1.30	0	-18589	6443	6396	6323	6276	6203	6420	6300	72	1900	500	4570	10	1	14200000	895	9.20	0.96	12	0.20	685.00	6568.00	9550	20230419	-34.03	5290	20231031	19.09	9550	-34.03	20230419	5290	19.09	20231031	9550	-34.03	20230419	5290	19.09	20231031	3.41	N	051490	500	72 억	185044	N	N	N	N
25	20231227	090528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6290	-60	5	-0.94	1900210	301	0.57	6340	6340	6290	8250	4450	6350	6312.62	1.30	0	89	6443	6396	6323	6276	6203	6420	6300	72	1900	500	4570	10	1	14200000	893	9.18	0.96	12	0.00	685.00	6568.00	9550	20230419	-34.14	5290	20231031	18.90	9550	-34.14	20230419	5290	18.90	20231031	9550	-34.14	20230419	5290	18.90	20231031	3.41	N	051490	500	72 억	185044	N	N	N	N
26	20231226	160529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6350	30	2	0.47	330755660	52325	43.13	6330	6370	6250	8210	4430	6320	6321.17	1.39	0	-12265	6586	6452	6276	6142	5966	6520	6210	72	1890	500	4550	10	1	14200000	902	9.27	0.97	12	0.37	685.00	6568.00	9550	20230419	-33.51	5290	20231031	20.04	9550	-33.51	20230419	5290	20.04	20231031	9550	-33.51	20230419	5290	20.04	20231031	3.40	N	051490	500	72 억	197511	N	N	N	N
27	20231226	150526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6340	20	2	0.32	303768400	48072	39.62	6330	6370	6250	8210	4430	6320	6319.03	1.39	0	-11172	6586	6452	6276	6142	5966	6520	6210	72	1890	500	4550	10	1	14200000	900	9.26	0.97	12	0.34	685.00	6568.00	9550	20230419	-33.61	5290	20231031	19.85	9550	-33.61	20230419	5290	19.85	20231031	9550	-33.61	20230419	5290	19.85	20231031	3.40	N	051490	500	72 억	197511	N	N	N	N
28	20231226	140527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6350	30	2	0.47	278084060	44017	36.28	6330	6370	6250	8210	4430	6320	6317.65	1.39	0	-10685	6586	6452	6276	6142	5966	6520	6210	72	1890	500	4550	10	1	14200000	902	9.27	0.97	12	0.31	685.00	6568.00	9550	20230419	-33.51	5290	20231031	20.04	9550	-33.51	20230419	5290	20.04	20231031	9550	-33.51	20230419	5290	20.04	20231031	3.40	N	051490	500	72 억	197511	N	N	N	N
29	20231226	130527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6300	-20	5	-0.32	221525570	35098	28.93	6330	6360	6250	8210	4430	6320	6311.63	1.39	0	-9229	6586	6452	6276	6142	5966	6520	6210	72	1890	500	4550	10	1	14200000	895	9.20	0.96	12	0.25	685.00	6568.00	9550	20230419	-34.03	5290	20231031	19.09	9550	-34.03	20230419	5290	19.09	20231031	9550	-34.03	20230419	5290	19.09	20231031	3.40	N	051490	500	72 억	197511	N	N	N	N
30	20231226	120527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6330	10	2	0.16	197696690	31328	25.82	6330	6360	6250	8210	4430	6320	6310.54	1.39	0	-8825	6586	6452	6276	6142	5966	6520	6210	72	1890	500	4550	10	1	14200000	899	9.24	0.96	12	0.22	685.00	6568.00	9550	20230419	-33.72	5290	20231031	19.66	9550	-33.72	20230419	5290	19.66	20231031	9550	-33.72	20230419	5290	19.66	20231031	3.40	N	051490	500	72 억	197511	N	N	N	N
31	20231226	110529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6300	-20	5	-0.32	131518040	20867	17.20	6330	6360	6250	8210	4430	6320	6302.68	1.39	0	-7598	6586	6452	6276	6142	5966	6520	6210	72	1890	500	4550	10	1	14200000	895	9.20	0.96	12	0.15	685.00	6568.00	9550	20230419	-34.03	5290	20231031	19.09	9550	-34.03	20230419	5290	19.09	20231031	9550	-34.03	20230419	5290	19.09	20231031	3.40	N	051490	500	72 억	197511	N	N	N	N
32	20231226	100526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6340	20	2	0.32	87004660	13815	11.39	6330	6360	6250	8210	4430	6320	6297.84	1.39	0	-5879	6586	6452	6276	6142	5966	6520	6210	72	1890	500	4550	10	1	14200000	900	9.26	0.97	12	0.10	685.00	6568.00	9550	20230419	-33.61	5290	20231031	19.85	9550	-33.61	20230419	5290	19.85	20231031	9550	-33.61	20230419	5290	19.85	20231031	3.40	N	051490	500	72 억	197511	N	N	N	N
33	20231226	090528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6360	40	2	0.63	8514070	1344	1.11	6330	6360	6320	8210	4430	6320	6334.87	1.39	0	-485	6586	6452	6276	6142	5966	6520	6210	72	1890	500	4550	10	1	14200000	903	9.28	0.97	12	0.01	685.00	6568.00	9550	20230419	-33.40	5290	20231031	20.23	9550	-33.40	20230419	5290	20.23	20231031	9550	-33.40	20230419	5290	20.23	20231031	3.40	N	051490	500	72 억	197511	N	N	N	N
34	20231222	160521	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6320	180	2	2.93	762723910	121071	220.04	6140	6410	6100	7980	4300	6140	6299.72	1.30	0	12345	6326	6232	6166	6072	6006	6200	6040	72	1840	500	4420	10	1	14200000	897	9.23	0.96	12	0.85	685.00	6568.00	9550	20230419	-33.82	5290	20231031	19.47	9550	-33.82	20230419	5290	19.47	20231031	9550	-33.82	20230419	5290	19.47	20231031	3.41	N	051490	500	72 억	184335	N	N	N	N
35	20231222	150520	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6300	160	2	2.61	713139350	113225	205.78	6140	6410	6100	7980	4300	6140	6298.43	1.30	0	13900	6326	6232	6166	6072	6006	6200	6040	72	1840	500	4420	10	1	14200000	895	9.20	0.96	12	0.80	685.00	6568.00	9550	20230419	-34.03	5290	20231031	19.09	9550	-34.03	20230419	5290	19.09	20231031	9550	-34.03	20230419	5290	19.09	20231031	3.41	N	051490	500	72 억	184335	N	N	N	N
36	20231222	140516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6300	160	2	2.61	639736360	101586	184.62	6140	6410	6100	7980	4300	6140	6297.49	1.30	0	13467	6326	6232	6166	6072	6006	6200	6040	72	1840	500	4420	10	1	14200000	895	9.20	0.96	12	0.72	685.00	6568.00	9550	20230419	-34.03	5290	20231031	19.09	9550	-34.03	20230419	5290	19.09	20231031	9550	-34.03	20230419	5290	19.09	20231031	3.41	N	051490	500	72 억	184335	N	N	N	N
37	20231222	130516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6400	260	2	4.23	451538870	71974	130.81	6140	6410	6100	7980	4300	6140	6273.64	1.30	0	8671	6326	6232	6166	6072	6006	6200	6040	72	1840	500	4420	10	1	14200000	909	9.34	0.97	12	0.51	685.00	6568.00	9550	20230419	-32.98	5290	20231031	20.98	9550	-32.98	20230419	5290	20.98	20231031	9550	-32.98	20230419	5290	20.98	20231031	3.41	N	051490	500	72 억	184335	N	N	N	N
38	20231222	120517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6210	70	2	1.14	101053150	16413	29.83	6140	6220	6100	7980	4300	6140	6156.90	1.30	0	-3069	6326	6232	6166	6072	6006	6200	6040	72	1840	500	4420	10	1	14200000	882	9.07	0.95	12	0.12	685.00	6568.00	9550	20230419	-34.97	5290	20231031	17.39	9550	-34.97	20230419	5290	17.39	20231031	9550	-34.97	20230419	5290	17.39	20231031	3.41	N	051490	500	72 억	184335	N	N	N	N
39	20231222	110518	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6160	20	2	0.33	75292580	12258	22.28	6140	6200	6100	7980	4300	6140	6142.32	1.30	0	-3778	6326	6232	6166	6072	6006	6200	6040	72	1840	500	4420	10	1	14200000	875	8.99	0.94	12	0.09	685.00	6568.00	9550	20230419	-35.50	5290	20231031	16.45	9550	-35.50	20230419	5290	16.45	20231031	9550	-35.50	20230419	5290	16.45	20231031	3.41	N	051490	500	72 억	184335	N	N	N	N
40	20231222	100516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6140	0	3	0.00	55127560	8987	16.33	6140	6200	6100	7980	4300	6140	6134.14	1.30	0	-3849	6326	6232	6166	6072	6006	6200	6040	72	1840	500	4420	10	1	14200000	872	8.96	0.93	12	0.06	685.00	6568.00	9550	20230419	-35.71	5290	20231031	16.07	9550	-35.71	20230419	5290	16.07	20231031	9550	-35.71	20230419	5290	16.07	20231031	3.41	N	051490	500	72 억	184335	N	N	N	N
41	20231222	090516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6190	50	2	0.81	2964290	480	0.87	6140	6200	6140	7980	4300	6140	6175.60	1.30	0	-235	6326	6232	6166	6072	6006	6200	6040	72	1840	500	4420	10	1	14200000	879	9.04	0.94	12	0.00	685.00	6568.00	9550	20230419	-35.18	5290	20231031	17.01	9550	-35.18	20230419	5290	17.01	20231031	9550	-35.18	20230419	5290	17.01	20231031	3.41	N	051490	500	72 억	184335	N	N	N	N
42	20231221	160514	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6140	-30	5	-0.49	337364140	54745	169.31	6160	6260	6100	8020	4320	6170	6162.50	1.38	0	-10336	6216	6192	6156	6132	6096	6205	6145	72	1850	500	4440	10	1	14200000	872	8.96	0.93	12	0.39	685.00	6568.00	9550	20230419	-35.71	5290	20231031	16.07	9550	-35.71	20230419	5290	16.07	20231031	9550	-35.71	20230419	5290	16.07	20231031	3.44	N	051490	500	72 억	195625	N	N	N	N
43	20231221	150515	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6120	-50	5	-0.81	319440830	51821	160.26	6160	6260	6100	8020	4320	6170	6164.31	1.38	0	-10013	6216	6192	6156	6132	6096	6205	6145	72	1850	500	4440	10	1	14200000	869	8.93	0.93	12	0.36	685.00	6568.00	9550	20230419	-35.92	5290	20231031	15.69	9550	-35.92	20230419	5290	15.69	20231031	9550	-35.92	20230419	5290	15.69	20231031	3.44	N	051490	500	72 억	195625	N	N	N	N
44	20231221	140514	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6150	-20	5	-0.32	269909160	43740	135.27	6160	6260	6100	8020	4320	6170	6170.76	1.38	0	-9023	6216	6192	6156	6132	6096	6205	6145	72	1850	500	4440	10	1	14200000	873	8.98	0.94	12	0.31	685.00	6568.00	9550	20230419	-35.60	5290	20231031	16.26	9550	-35.60	20230419	5290	16.26	20231031	9550	-35.60	20230419	5290	16.26	20231031	3.44	N	051490	500	72 억	195625	N	N	N	N
45	20231221	130515	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	-40	5	-0.65	253500120	41074	127.03	6160	6260	6100	8020	4320	6170	6171.79	1.38	0	-7576	6216	6192	6156	6132	6096	6205	6145	72	1850	500	4440	10	1	14200000	870	8.95	0.93	12	0.29	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	9550	-35.81	20230419	5290	15.88	20231031	9550	-35.81	20230419	5290	15.88	20231031	3.44	N	051490	500	72 억	195625	N	N	N	N
46	20231221	120517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6140	-30	5	-0.49	234649830	37998	117.51	6160	6260	6100	8020	4320	6170	6175.32	1.38	0	-8362	6216	6192	6156	6132	6096	6205	6145	72	1850	500	4440	10	1	14200000	872	8.96	0.93	12	0.27	685.00	6568.00	9550	20230419	-35.71	5290	20231031	16.07	9550	-35.71	20230419	5290	16.07	20231031	9550	-35.71	20230419	5290	16.07	20231031	3.44	N	051490	500	72 억	195625	N	N	N	N
47	20231221	110516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	-40	5	-0.65	210140710	33999	105.15	6160	6260	6110	8020	4320	6170	6180.79	1.38	0	-8835	6216	6192	6156	6132	6096	6205	6145	72	1850	500	4440	10	1	14200000	870	8.95	0.93	12	0.24	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	9550	-35.81	20230419	5290	15.88	20231031	9550	-35.81	20230419	5290	15.88	20231031	3.44	N	051490	500	72 억	195625	N	N	N	N
48	20231221	100514	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6170	0	3	0.00	114162550	18400	56.90	6160	6260	6140	8020	4320	6170	6204.49	1.38	0	397	6216	6192	6156	6132	6096	6205	6145	72	1850	500	4440	10	1	14200000	876	9.01	0.94	12	0.13	685.00	6568.00	9550	20230419	-35.39	5290	20231031	16.64	9550	-35.39	20230419	5290	16.64	20231031	9550	-35.39	20230419	5290	16.64	20231031	3.44	N	051490	500	72 억	195625	N	N	N	N
49	20231221	090515	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6250	80	2	1.30	59454120	9536	29.49	6160	6260	6140	8020	4320	6170	6234.70	1.38	0	8	6216	6192	6156	6132	6096	6205	6145	72	1850	500	4440	10	1	14200000	888	9.12	0.95	12	0.07	685.00	6568.00	9550	20230419	-34.55	5290	20231031	18.15	9550	-34.55	20230419	5290	18.15	20231031	9550	-34.55	20230419	5290	18.15	20231031	3.44	N	051490	500	72 억	195625	N	N	N	N
50	20231220	160515	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6170	30	2	0.49	198945570	32320	109.92	6120	6180	6120	7980	4300	6140	6155.42	1.35	0	3929	6206	6172	6126	6092	6046	6190	6110	72	1840	500	4420	10	1	14200000	876	9.01	0.94	12	0.23	685.00	6568.00	9550	20230419	-35.39	5290	20231031	16.64	9550	-35.39	20230419	5290	16.64	20231031	9550	-35.39	20230419	5290	16.64	20231031	3.43	N	051490	500	72 억	191696	N	N	N	N
51	20231220	150543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6160	20	2	0.33	188154630	30571	103.98	6120	6180	6120	7980	4300	6140	6154.68	1.35	0	3967	6206	6172	6126	6092	6046	6190	6110	72	1840	500	4420	10	1	14200000	875	8.99	0.94	12	0.22	685.00	6568.00	9550	20230419	-35.50	5290	20231031	16.45	9550	-35.50	20230419	5290	16.45	20231031	9550	-35.50	20230419	5290	16.45	20231031	3.43	N	051490	500	72 억	191696	N	N	N	N
52	20231220	140550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6150	10	2	0.16	164403040	26721	90.88	6120	6180	6120	7980	4300	6140	6152.58	1.35	0	4381	6206	6172	6126	6092	6046	6190	6110	72	1840	500	4420	10	1	14200000	873	8.98	0.94	12	0.19	685.00	6568.00	9550	20230419	-35.60	5290	20231031	16.26	9550	-35.60	20230419	5290	16.26	20231031	9550	-35.60	20230419	5290	16.26	20231031	3.43	N	051490	500	72 억	191696	N	N	N	N
53	20231220	130546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6140	0	3	0.00	111545850	18130	61.66	6120	6170	6120	7980	4300	6140	6152.56	1.35	0	2814	6206	6172	6126	6092	6046	6190	6110	72	1840	500	4420	10	1	14200000	872	8.96	0.93	12	0.13	685.00	6568.00	9550	20230419	-35.71	5290	20231031	16.07	9550	-35.71	20230419	5290	16.07	20231031	9550	-35.71	20230419	5290	16.07	20231031	3.43	N	051490	500	72 억	191696	N	N	N	N
54	20231220	120513	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6160	20	2	0.33	94340860	15332	52.15	6120	6170	6120	7980	4300	6140	6153.20	1.35	0	2833	6206	6172	6126	6092	6046	6190	6110	72	1840	500	4420	10	1	14200000	875	8.99	0.94	12	0.11	685.00	6568.00	9550	20230419	-35.50	5290	20231031	16.45	9550	-35.50	20230419	5290	16.45	20231031	9550	-35.50	20230419	5290	16.45	20231031	3.43	N	051490	500	72 억	191696	N	N	N	N
55	20231220	110516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6170	30	2	0.49	70401470	11445	38.93	6120	6170	6120	7980	4300	6140	6151.29	1.35	0	1168	6206	6172	6126	6092	6046	6190	6110	72	1840	500	4420	10	1	14200000	876	9.01	0.94	12	0.08	685.00	6568.00	9550	20230419	-35.39	5290	20231031	16.64	9550	-35.39	20230419	5290	16.64	20231031	9550	-35.39	20230419	5290	16.64	20231031	3.43	N	051490	500	72 억	191696	N	N	N	N
56	20231220	100515	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6140	0	3	0.00	51639190	8397	28.56	6120	6170	6120	7980	4300	6140	6149.72	1.35	0	1301	6206	6172	6126	6092	6046	6190	6110	72	1840	500	4420	10	1	14200000	872	8.96	0.93	12	0.06	685.00	6568.00	9550	20230419	-35.71	5290	20231031	16.07	9550	-35.71	20230419	5290	16.07	20231031	9550	-35.71	20230419	5290	16.07	20231031	3.43	N	051490	500	72 억	191696	N	N	N	N
57	20231220	090514	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6160	20	2	0.33	7902190	1290	4.39	6120	6160	6120	7980	4300	6140	6125.73	1.35	0	413	6206	6172	6126	6092	6046	6190	6110	72	1840	500	4420	10	1	14200000	875	8.99	0.94	12	0.01	685.00	6568.00	9550	20230419	-35.50	5290	20231031	16.45	9550	-35.50	20230419	5290	16.45	20231031	9550	-35.50	20230419	5290	16.45	20231031	3.43	N	051490	500	72 억	191696	N	N	N	N
58	20231219	160514	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6140	10	2	0.16	179766580	29401	147.58	6130	6160	6080	7960	4300	6130	6114.27	1.35	0	196	6210	6170	6140	6100	6070	6155	6085	72	1830	500	4410	10	1	14200000	872	8.96	0.93	12	0.21	685.00	6568.00	9550	20230419	-35.71	5290	20231031	16.07	9550	-35.71	20230419	5290	16.07	20231031	9550	-35.71	20230419	5290	16.07	20231031	3.47	N	051490	500	72 억	191500	N	N	N	N
59	20231219	150515	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6120	-10	5	-0.16	144532390	23648	118.70	6130	6160	6080	7960	4300	6130	6111.82	1.35	0	259	6210	6170	6140	6100	6070	6155	6085	72	1830	500	4410	10	1	14200000	869	8.93	0.93	12	0.17	685.00	6568.00	9550	20230419	-35.92	5290	20231031	15.69	9550	-35.92	20230419	5290	15.69	20231031	9550	-35.92	20230419	5290	15.69	20231031	3.47	N	051490	500	72 억	191500	N	N	N	N
60	20231219	140514	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6140	10	2	0.16	126352970	20683	103.82	6130	6160	6080	7960	4300	6130	6109.03	1.35	0	413	6210	6170	6140	6100	6070	6155	6085	72	1830	500	4410	10	1	14200000	872	8.96	0.93	12	0.15	685.00	6568.00	9550	20230419	-35.71	5290	20231031	16.07	9550	-35.71	20230419	5290	16.07	20231031	9550	-35.71	20230419	5290	16.07	20231031	3.47	N	051490	500	72 억	191500	N	N	N	N
61	20231219	130516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6100	-30	5	-0.49	106410570	17430	87.49	6130	6160	6080	7960	4300	6130	6105.02	1.35	0	1200	6210	6170	6140	6100	6070	6155	6085	72	1830	500	4410	10	1	14200000	866	8.91	0.93	12	0.12	685.00	6568.00	9550	20230419	-36.13	5290	20231031	15.31	9550	-36.13	20230419	5290	15.31	20231031	9550	-36.13	20230419	5290	15.31	20231031	3.47	N	051490	500	72 억	191500	N	N	N	N
62	20231219	120517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6110	-20	5	-0.33	71307800	11678	58.62	6130	6160	6080	7960	4300	6130	6106.17	1.35	0	897	6210	6170	6140	6100	6070	6155	6085	72	1830	500	4410	10	1	14200000	868	8.92	0.93	12	0.08	685.00	6568.00	9550	20230419	-36.02	5290	20231031	15.50	9550	-36.02	20230419	5290	15.50	20231031	9550	-36.02	20230419	5290	15.50	20231031	3.47	N	051490	500	72 억	191500	N	N	N	N
63	20231219	110516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6110	-20	5	-0.33	53388840	8747	43.91	6130	6160	6080	7960	4300	6130	6103.67	1.35	0	151	6210	6170	6140	6100	6070	6155	6085	72	1830	500	4410	10	1	14200000	868	8.92	0.93	12	0.06	685.00	6568.00	9550	20230419	-36.02	5290	20231031	15.50	9550	-36.02	20230419	5290	15.50	20231031	9550	-36.02	20230419	5290	15.50	20231031	3.47	N	051490	500	72 억	191500	N	N	N	N
64	20231219	100513	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	0	3	0.00	25080630	4112	20.64	6130	6160	6080	7960	4300	6130	6099.38	1.35	0	55	6210	6170	6140	6100	6070	6155	6085	72	1830	500	4410	10	1	14200000	870	8.95	0.93	12	0.03	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	9550	-35.81	20230419	5290	15.88	20231031	9550	-35.81	20230419	5290	15.88	20231031	3.47	N	051490	500	72 억	191500	N	N	N	N
65	20231219	090514	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6090	-40	5	-0.65	4302680	705	3.54	6130	6160	6090	7960	4300	6130	6103.09	1.35	0	289	6210	6170	6140	6100	6070	6155	6085	72	1830	500	4410	10	1	14200000	865	8.89	0.93	12	0.00	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	9550	-36.23	20230419	5290	15.12	20231031	9550	-36.23	20230419	5290	15.12	20231031	3.47	N	051490	500	72 억	191500	N	N	N	N
66	20231218	160512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	0	3	0.00	121110760	19751	43.14	6180	6180	6110	7960	4300	6130	6131.88	1.35	0	-600	6243	6186	6133	6076	6023	6215	6105	72	1830	500	4410	10	1	14200000	870	8.95	0.93	12	0.14	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	9550	-35.81	20230419	5290	15.88	20231031	9550	-35.81	20230419	5290	15.88	20231031	3.44	N	051490	500	72 억	191996	N	N	N	N
67	20231218	150513	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	0	3	0.00	102299850	16682	36.43	6180	6180	6110	7960	4300	6130	6132.35	1.35	0	-1086	6243	6186	6133	6076	6023	6215	6105	72	1830	500	4410	10	1	14200000	870	8.95	0.93	12	0.12	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	9550	-35.81	20230419	5290	15.88	20231031	9550	-35.81	20230419	5290	15.88	20231031	3.44	N	051490	500	72 억	191996	N	N	N	N
68	20231218	140511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	0	3	0.00	81496120	13289	29.02	6180	6180	6120	7960	4300	6130	6132.60	1.35	0	-616	6243	6186	6133	6076	6023	6215	6105	72	1830	500	4410	10	1	14200000	870	8.95	0.93	12	0.09	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	9550	-35.81	20230419	5290	15.88	20231031	9550	-35.81	20230419	5290	15.88	20231031	3.44	N	051490	500	72 억	191996	N	N	N	N
69	20231218	130512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	0	3	0.00	68783460	11216	24.50	6180	6180	6120	7960	4300	6130	6132.62	1.35	0	-500	6243	6186	6133	6076	6023	6215	6105	72	1830	500	4410	10	1	14200000	870	8.95	0.93	12	0.08	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	9550	-35.81	20230419	5290	15.88	20231031	9550	-35.81	20230419	5290	15.88	20231031	3.44	N	051490	500	72 억	191996	N	N	N	N
70	20231218	120508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	0	3	0.00	63082220	10286	22.46	6180	6180	6120	7960	4300	6130	6132.82	1.35	0	-160	6243	6186	6133	6076	6023	6215	6105	72	1830	500	4410	10	1	14200000	870	8.95	0.93	12	0.07	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	9550	-35.81	20230419	5290	15.88	20231031	9550	-35.81	20230419	5290	15.88	20231031	3.44	N	051490	500	72 억	191996	N	N	N	N
71	20231218	110511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6160	30	2	0.49	49816480	8124	17.74	6180	6180	6120	7960	4300	6130	6132.01	1.35	0	-537	6243	6186	6133	6076	6023	6215	6105	72	1830	500	4410	10	1	14200000	875	8.99	0.94	12	0.06	685.00	6568.00	9550	20230419	-35.50	5290	20231031	16.45	9550	-35.50	20230419	5290	16.45	20231031	9550	-35.50	20230419	5290	16.45	20231031	3.44	N	051490	500	72 억	191996	N	N	N	N
72	20231218	100511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	0	3	0.00	24255930	3953	8.63	6180	6180	6120	7960	4300	6130	6136.08	1.35	0	-441	6243	6186	6133	6076	6023	6215	6105	72	1830	500	4410	10	1	14200000	870	8.95	0.93	12	0.03	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	9550	-35.81	20230419	5290	15.88	20231031	9550	-35.81	20230419	5290	15.88	20231031	3.44	N	051490	500	72 억	191996	N	N	N	N
73	20231218	090507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6150	20	2	0.33	1991010	323	0.71	6180	6180	6150	7960	4300	6130	6164.12	1.35	0	-192	6243	6186	6133	6076	6023	6215	6105	72	1830	500	4410	10	1	14200000	873	8.98	0.94	12	0.00	685.00	6568.00	9550	20230419	-35.60	5290	20231031	16.26	9550	-35.60	20230419	5290	16.26	20231031	9550	-35.60	20230419	5290	16.26	20231031	3.44	N	051490	500	72 억	191996	N	N	N	N
74	20231215	160509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	60	2	0.99	280866780	45777	88.16	6100	6190	6080	7890	4250	6070	6135.61	1.29	0	8745	6150	6110	6070	6030	5990	6090	6010	72	1820	500	4370	10	1	14200000	870	8.95	0.93	12	0.32	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	9550	-35.81	20230419	5290	15.88	20231031	9550	-35.81	20230419	5290	15.88	20231031	3.36	N	051490	500	72 억	183251	N	N	N	N
75	20231215	150512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	60	2	0.99	264013920	43031	82.87	6100	6190	6080	7890	4250	6070	6135.44	1.29	0	8590	6150	6110	6070	6030	5990	6090	6010	72	1820	500	4370	10	1	14200000	870	8.95	0.93	12	0.30	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	9550	-35.81	20230419	5290	15.88	20231031	9550	-35.81	20230419	5290	15.88	20231031	3.36	N	051490	500	72 억	183251	N	N	N	N
76	20231215	140511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6140	70	2	1.15	240631240	39210	75.51	6100	6190	6080	7890	4250	6070	6136.99	1.29	0	8427	6150	6110	6070	6030	5990	6090	6010	72	1820	500	4370	10	1	14200000	872	8.96	0.93	12	0.28	685.00	6568.00	9550	20230419	-35.71	5290	20231031	16.07	9550	-35.71	20230419	5290	16.07	20231031	9550	-35.71	20230419	5290	16.07	20231031	3.36	N	051490	500	72 억	183251	N	N	N	N
77	20231215	130508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6120	50	2	0.82	185988440	30290	58.33	6100	6190	6080	7890	4250	6070	6140.26	1.29	0	7780	6150	6110	6070	6030	5990	6090	6010	72	1820	500	4370	10	1	14200000	869	8.93	0.93	12	0.21	685.00	6568.00	9550	20230419	-35.92	5290	20231031	15.69	9550	-35.92	20230419	5290	15.69	20231031	9550	-35.92	20230419	5290	15.69	20231031	3.36	N	051490	500	72 억	183251	N	N	N	N
78	20231215	120509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6140	70	2	1.15	178876160	29128	56.10	6100	6190	6080	7890	4250	6070	6141.04	1.29	0	8082	6150	6110	6070	6030	5990	6090	6010	72	1820	500	4370	10	1	14200000	872	8.96	0.93	12	0.21	685.00	6568.00	9550	20230419	-35.71	5290	20231031	16.07	9550	-35.71	20230419	5290	16.07	20231031	9550	-35.71	20230419	5290	16.07	20231031	3.36	N	051490	500	72 억	183251	N	N	N	N
79	20231215	110504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6170	100	2	1.65	166572690	27125	52.24	6100	6190	6080	7890	4250	6070	6140.93	1.29	0	7941	6150	6110	6070	6030	5990	6090	6010	72	1820	500	4370	10	1	14200000	876	9.01	0.94	12	0.19	685.00	6568.00	9550	20230419	-35.39	5290	20231031	16.64	9550	-35.39	20230419	5290	16.64	20231031	9550	-35.39	20230419	5290	16.64	20231031	3.36	N	051490	500	72 억	183251	N	N	N	N
80	20231215	100511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	60	2	0.99	126734840	20642	39.75	6100	6190	6080	7890	4250	6070	6139.66	1.29	0	7697	6150	6110	6070	6030	5990	6090	6010	72	1820	500	4370	10	1	14200000	870	8.95	0.93	12	0.15	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	9550	-35.81	20230419	5290	15.88	20231031	9550	-35.81	20230419	5290	15.88	20231031	3.36	N	051490	500	72 억	183251	N	N	N	N
81	20231215	090509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6110	40	2	0.66	10416620	1706	3.29	6100	6110	6080	7890	4250	6070	6105.87	1.29	0	1272	6150	6110	6070	6030	5990	6090	6010	72	1820	500	4370	10	1	14200000	868	8.92	0.93	12	0.01	685.00	6568.00	9550	20230419	-36.02	5290	20231031	15.50	9550	-36.02	20230419	5290	15.50	20231031	9550	-36.02	20230419	5290	15.50	20231031	3.36	N	051490	500	72 억	183251	N	N	N	N
82	20231214	160506	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6070	0	3	0.00	313349710	51731	130.22	6100	6110	6030	7890	4250	6070	6057.29	1.27	0	2338	6223	6146	6103	6026	5983	6125	6005	72	1820	500	4370	10	1	14200000	862	8.86	0.92	12	0.36	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	9550	-36.44	20230419	5290	14.74	20231031	9550	-36.44	20230419	5290	14.74	20231031	3.35	N	051490	500	72 억	180882	N	N	N	N
83	20231214	150524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6060	-10	5	-0.16	308317050	50900	128.12	6100	6110	6030	7890	4250	6070	6057.31	1.27	0	2299	6223	6146	6103	6026	5983	6125	6005	72	1820	500	4370	10	1	14200000	861	8.85	0.92	12	0.36	685.00	6568.00	9550	20230419	-36.54	5290	20231031	14.56	9550	-36.54	20230419	5290	14.56	20231031	9550	-36.54	20230419	5290	14.56	20231031	3.35	N	051490	500	72 억	180882	N	N	N	N
84	20231214	140517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6050	-20	5	-0.33	234443490	38673	97.35	6100	6110	6040	7890	4250	6070	6062.20	1.27	0	1350	6223	6146	6103	6026	5983	6125	6005	72	1820	500	4370	10	1	14200000	859	8.83	0.92	12	0.27	685.00	6568.00	9550	20230419	-36.65	5290	20231031	14.37	9550	-36.65	20230419	5290	14.37	20231031	9550	-36.65	20230419	5290	14.37	20231031	3.35	N	051490	500	72 억	180882	N	N	N	N
85	20231214	130520	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6060	-10	5	-0.16	207247440	34185	86.05	6100	6110	6040	7890	4250	6070	6062.53	1.27	0	1262	6223	6146	6103	6026	5983	6125	6005	72	1820	500	4370	10	1	14200000	861	8.85	0.92	12	0.24	685.00	6568.00	9550	20230419	-36.54	5290	20231031	14.56	9550	-36.54	20230419	5290	14.56	20231031	9550	-36.54	20230419	5290	14.56	20231031	3.35	N	051490	500	72 억	180882	N	N	N	N
86	20231214	120531	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6060	-10	5	-0.16	191761580	31629	79.62	6100	6110	6040	7890	4250	6070	6062.84	1.27	0	2421	6223	6146	6103	6026	5983	6125	6005	72	1820	500	4370	10	1	14200000	861	8.85	0.92	12	0.22	685.00	6568.00	9550	20230419	-36.54	5290	20231031	14.56	9550	-36.54	20230419	5290	14.56	20231031	9550	-36.54	20230419	5290	14.56	20231031	3.35	N	051490	500	72 억	180882	N	N	N	N
87	20231214	110508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6050	-20	5	-0.33	152988060	25221	63.49	6100	6110	6050	7890	4250	6070	6065.90	1.27	0	3384	6223	6146	6103	6026	5983	6125	6005	72	1820	500	4370	10	1	14200000	859	8.83	0.92	12	0.18	685.00	6568.00	9550	20230419	-36.65	5290	20231031	14.37	9550	-36.65	20230419	5290	14.37	20231031	9550	-36.65	20230419	5290	14.37	20231031	3.35	N	051490	500	72 억	180882	N	N	N	N
88	20231214	100503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6070	0	3	0.00	118945970	19603	49.34	6100	6110	6050	7890	4250	6070	6067.74	1.27	0	4367	6223	6146	6103	6026	5983	6125	6005	72	1820	500	4370	10	1	14200000	862	8.86	0.92	12	0.14	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	9550	-36.44	20230419	5290	14.74	20231031	9550	-36.44	20230419	5290	14.74	20231031	3.35	N	051490	500	72 억	180882	N	N	N	N
89	20231214	090445	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6110	40	2	0.66	6495720	1065	2.68	6100	6110	6090	7890	4250	6070	6099.27	1.27	0	203	6223	6146	6103	6026	5983	6125	6005	72	1820	500	4370	10	1	14200000	868	8.92	0.93	12	0.01	685.00	6568.00	9550	20230419	-36.02	5290	20231031	15.50	9550	-36.02	20230419	5290	15.50	20231031	9550	-36.02	20230419	5290	15.50	20231031	3.35	N	051490	500	72 억	180882	N	N	N	N
90	20231213	160506	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6070	-100	5	-1.62	242248850	39727	50.28	6180	6180	6060	8020	4320	6170	6097.84	1.35	0	-10314	6276	6222	6126	6072	5976	6250	6100	72	1850	500	4440	10	1	14200000	862	8.86	0.92	12	0.28	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	9550	-36.44	20230419	5290	14.74	20231031	9550	-36.44	20230419	5290	14.74	20231031	3.45	N	051490	500	72 억	191628	N	N	N	N
91	20231213	150517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6090	-80	5	-1.30	223501460	36638	46.37	6180	6180	6070	8020	4320	6170	6100.26	1.35	0	-10514	6276	6222	6126	6072	5976	6250	6100	72	1850	500	4440	10	1	14200000	865	8.89	0.93	12	0.26	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	9550	-36.23	20230419	5290	15.12	20231031	9550	-36.23	20230419	5290	15.12	20231031	3.45	N	051490	500	72 억	191628	N	N	N	N
92	20231213	140517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6080	-90	5	-1.46	191568770	31392	39.73	6180	6180	6070	8020	4320	6170	6102.47	1.35	0	-9215	6276	6222	6126	6072	5976	6250	6100	72	1850	500	4440	10	1	14200000	863	8.88	0.93	12	0.22	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	9550	-36.34	20230419	5290	14.93	20231031	9550	-36.34	20230419	5290	14.93	20231031	3.45	N	051490	500	72 억	191628	N	N	N	N
93	20231213	130515	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6120	-50	5	-0.81	130885430	21431	27.13	6180	6180	6070	8020	4320	6170	6107.29	1.35	0	-7155	6276	6222	6126	6072	5976	6250	6100	72	1850	500	4440	10	1	14200000	869	8.93	0.93	12	0.15	685.00	6568.00	9550	20230419	-35.92	5290	20231031	15.69	9550	-35.92	20230419	5290	15.69	20231031	9550	-35.92	20230419	5290	15.69	20231031	3.45	N	051490	500	72 억	191628	N	N	N	N
94	20231213	120514	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6120	-50	5	-0.81	109548750	17961	22.73	6180	6180	6070	8020	4320	6170	6099.26	1.35	0	-5107	6276	6222	6126	6072	5976	6250	6100	72	1850	500	4440	10	1	14200000	869	8.93	0.93	12	0.13	685.00	6568.00	9550	20230419	-35.92	5290	20231031	15.69	9550	-35.92	20230419	5290	15.69	20231031	9550	-35.92	20230419	5290	15.69	20231031	3.45	N	051490	500	72 억	191628	N	N	N	N
95	20231213	110517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6090	-80	5	-1.30	92858870	15220	19.26	6180	6180	6070	8020	4320	6170	6101.11	1.35	0	-3495	6276	6222	6126	6072	5976	6250	6100	72	1850	500	4440	10	1	14200000	865	8.89	0.93	12	0.11	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	9550	-36.23	20230419	5290	15.12	20231031	9550	-36.23	20230419	5290	15.12	20231031	3.45	N	051490	500	72 억	191628	N	N	N	N
96	20231213	100519	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6090	-80	5	-1.30	66277360	10849	13.73	6180	6180	6080	8020	4320	6170	6109.08	1.35	0	-1944	6276	6222	6126	6072	5976	6250	6100	72	1850	500	4440	10	1	14200000	865	8.89	0.93	12	0.08	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	9550	-36.23	20230419	5290	15.12	20231031	9550	-36.23	20230419	5290	15.12	20231031	3.45	N	051490	500	72 억	191628	N	N	N	N
97	20231213	090512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6120	-50	5	-0.81	2443160	397	0.50	6180	6180	6120	8020	4320	6170	6154.06	1.35	0	-202	6276	6222	6126	6072	5976	6250	6100	72	1850	500	4440	10	1	14200000	869	8.93	0.93	12	0.00	685.00	6568.00	9550	20230419	-35.92	5290	20231031	15.69	9550	-35.92	20230419	5290	15.69	20231031	9550	-35.92	20230419	5290	15.69	20231031	3.45	N	051490	500	72 억	191628	N	N	N	N
98	20231212	160454	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6170	70	2	1.15	475971860	77802	105.87	6080	6180	6030	7930	4270	6100	6117.73	1.29	0	7481	6220	6160	6110	6050	6000	6135	6025	72	1830	500	4390	10	1	14200000	876	9.01	0.94	12	0.55	685.00	6568.00	9550	20230419	-35.39	5290	20231031	16.64	9550	-35.39	20230419	5290	16.64	20231031	9550	-35.39	20230419	5290	16.64	20231031	3.46	N	051490	500	72 억	183515	N	N	N	N
99	20231212	150500	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6160	60	2	0.98	447743170	73220	99.64	6080	6180	6030	7930	4270	6100	6115.04	1.29	0	6052	6220	6160	6110	6050	6000	6135	6025	72	1830	500	4390	10	1	14200000	875	8.99	0.94	12	0.52	685.00	6568.00	9550	20230419	-35.50	5290	20231031	16.45	9550	-35.50	20230419	5290	16.45	20231031	9550	-35.50	20230419	5290	16.45	20231031	3.46	N	051490	500	72 억	183515	N	N	N	N
100	20231212	140439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6170	70	2	1.15	398990370	65317	88.88	6080	6180	6030	7930	4270	6100	6108.52	1.29	0	6511	6220	6160	6110	6050	6000	6135	6025	72	1830	500	4390	10	1	14200000	876	9.01	0.94	12	0.46	685.00	6568.00	9550	20230419	-35.39	5290	20231031	16.64	9550	-35.39	20230419	5290	16.64	20231031	9550	-35.39	20230419	5290	16.64	20231031	3.46	N	051490	500	72 억	183515	N	N	N	N
101	20231212	130436	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6140	40	2	0.66	314600530	51629	70.26	6080	6170	6030	7930	4270	6100	6093.48	1.29	0	4566	6220	6160	6110	6050	6000	6135	6025	72	1830	500	4390	10	1	14200000	872	8.96	0.93	12	0.36	685.00	6568.00	9550	20230419	-35.71	5290	20231031	16.07	9550	-35.71	20230419	5290	16.07	20231031	9550	-35.71	20230419	5290	16.07	20231031	3.46	N	051490	500	72 억	183515	N	N	N	N
102	20231212	120435	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6140	40	2	0.66	260468320	42819	58.27	6080	6170	6030	7930	4270	6100	6083.01	1.29	0	4497	6220	6160	6110	6050	6000	6135	6025	72	1830	500	4390	10	1	14200000	872	8.96	0.93	12	0.30	685.00	6568.00	9550	20230419	-35.71	5290	20231031	16.07	9550	-35.71	20230419	5290	16.07	20231031	9550	-35.71	20230419	5290	16.07	20231031	3.46	N	051490	500	72 억	183515	N	N	N	N
103	20231212	110441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6160	60	2	0.98	241187870	39677	53.99	6080	6170	6030	7930	4270	6100	6078.78	1.29	0	4499	6220	6160	6110	6050	6000	6135	6025	72	1830	500	4390	10	1	14200000	875	8.99	0.94	12	0.28	685.00	6568.00	9550	20230419	-35.50	5290	20231031	16.45	9550	-35.50	20230419	5290	16.45	20231031	9550	-35.50	20230419	5290	16.45	20231031	3.46	N	051490	500	72 억	183515	N	N	N	N
104	20231212	100458	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6070	-30	5	-0.49	142529090	23559	32.06	6080	6090	6030	7930	4270	6100	6049.88	1.29	0	2589	6220	6160	6110	6050	6000	6135	6025	72	1830	500	4390	10	1	14200000	862	8.86	0.92	12	0.17	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	9550	-36.44	20230419	5290	14.74	20231031	9550	-36.44	20230419	5290	14.74	20231031	3.46	N	051490	500	72 억	183515	N	N	N	N
105	20231212	090455	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6070	-30	5	-0.49	11197280	1844	2.51	6080	6090	6060	7930	4270	6100	6072.28	1.29	0	-193	6220	6160	6110	6050	6000	6135	6025	72	1830	500	4390	10	1	14200000	862	8.86	0.92	12	0.01	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	9550	-36.44	20230419	5290	14.74	20231031	9550	-36.44	20230419	5290	14.74	20231031	3.46	N	051490	500	72 억	183515	N	N	N	N
106	20231211	160458	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6100	0	3	0.00	444629560	72930	78.77	6170	6170	6060	7930	4270	6100	6096.66	1.02	-22896	15620	6260	6180	6090	6010	5920	6220	6050	72	1830	500	4390	10	1	14200000	866	8.91	0.93	12	0.51	685.00	6568.00	9550	20230419	-36.13	5290	20231031	15.31	9550	-36.13	20230419	5290	15.31	20231031	9550	-36.13	20230419	5290	15.31	20231031	2.92	N	051490	500	72 억	144938	N	N	N	N
107	20231211	150455	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6090	-10	5	-0.16	417570550	68481	73.96	6170	6170	6060	7930	4270	6100	6097.61	1.02	-22896	15281	6260	6180	6090	6010	5920	6220	6050	72	1830	500	4390	10	1	14200000	865	8.89	0.93	12	0.48	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	9550	-36.23	20230419	5290	15.12	20231031	9550	-36.23	20230419	5290	15.12	20231031	2.92	N	051490	500	72 억	144938	N	N	N	N
108	20231211	140455	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6060	-40	5	-0.66	375932220	61632	66.57	6170	6170	6060	7930	4270	6100	6099.63	1.02	-22896	12596	6260	6180	6090	6010	5920	6220	6050	72	1830	500	4390	10	1	14200000	861	8.85	0.92	12	0.43	685.00	6568.00	9550	20230419	-36.54	5290	20231031	14.56	9550	-36.54	20230419	5290	14.56	20231031	9550	-36.54	20230419	5290	14.56	20231031	2.92	N	051490	500	72 억	144938	N	N	N	N
109	20231211	130457	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6110	10	2	0.16	275999600	45209	48.83	6170	6170	6070	7930	4270	6100	6104.97	1.02	-22896	10280	6260	6180	6090	6010	5920	6220	6050	72	1830	500	4390	10	1	14200000	868	8.92	0.93	12	0.32	685.00	6568.00	9550	20230419	-36.02	5290	20231031	15.50	9550	-36.02	20230419	5290	15.50	20231031	9550	-36.02	20230419	5290	15.50	20231031	2.92	N	051490	500	72 억	144938	N	N	N	N
110	20231211	120457	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6100	0	3	0.00	256137440	41955	45.31	6170	6170	6070	7930	4270	6100	6105.05	1.02	-22896	9788	6260	6180	6090	6010	5920	6220	6050	72	1830	500	4390	10	1	14200000	866	8.91	0.93	12	0.30	685.00	6568.00	9550	20230419	-36.13	5290	20231031	15.31	9550	-36.13	20230419	5290	15.31	20231031	9550	-36.13	20230419	5290	15.31	20231031	2.92	N	051490	500	72 억	144938	N	N	N	N
111	20231211	110455	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6120	20	2	0.33	236683760	38776	41.88	6170	6170	6070	7930	4270	6100	6103.87	1.02	-22896	9058	6260	6180	6090	6010	5920	6220	6050	72	1830	500	4390	10	1	14200000	869	8.93	0.93	12	0.27	685.00	6568.00	9550	20230419	-35.92	5290	20231031	15.69	9550	-35.92	20230419	5290	15.69	20231031	9550	-35.92	20230419	5290	15.69	20231031	2.92	N	051490	500	72 억	144938	N	N	N	N
112	20231211	100454	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6130	30	2	0.49	184494940	30254	32.68	6170	6170	6070	7930	4270	6100	6098.20	1.02	-22896	3966	6260	6180	6090	6010	5920	6220	6050	72	1830	500	4390	10	1	14200000	870	8.95	0.93	12	0.21	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	9550	-35.81	20230419	5290	15.88	20231031	9550	-35.81	20230419	5290	15.88	20231031	2.92	N	051490	500	72 억	144938	N	N	N	N
113	20231211	090453	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6110	10	2	0.16	24851160	4054	4.38	6170	6170	6100	7930	4270	6100	6130.03	1.02	-22896	-1814	6260	6180	6090	6010	5920	6220	6050	72	1830	500	4390	10	1	14200000	868	8.92	0.93	12	0.03	685.00	6568.00	9550	20230419	-36.02	5290	20231031	15.50	9550	-36.02	20230419	5290	15.50	20231031	9550	-36.02	20230419	5290	15.50	20231031	2.92	N	051490	500	72 억	144938	N	N	N	N
114	20231208	160450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6100	60	2	0.99	556025180	91326	10.36	6020	6170	6000	7850	4230	6040	6088.35	1.02	0	22202	6720	6380	6140	5800	5560	6550	5970	72	1810	500	4340	10	1	14200000	866	8.91	0.93	12	0.64	685.00	6568.00	9550	20230419	-36.13	5290	20231031	15.31	9550	-36.13	20230419	5290	15.31	20231031	9550	-36.13	20230419	5290	15.31	20231031	2.94	N	051490	500	72 억	144938	N	N	N	N
115	20231208	150452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6100	60	2	0.99	520494120	85496	9.70	6020	6170	6000	7850	4230	6040	6087.94	1.02	0	21687	6720	6380	6140	5800	5560	6550	5970	72	1810	500	4340	10	1	14200000	866	8.91	0.93	12	0.60	685.00	6568.00	9550	20230419	-36.13	5290	20231031	15.31	9550	-36.13	20230419	5290	15.31	20231031	9550	-36.13	20230419	5290	15.31	20231031	2.94	N	051490	500	72 억	144938	N	N	N	N
116	20231208	140451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6080	40	2	0.66	438728580	72073	8.17	6020	6170	6000	7850	4230	6040	6087.29	1.02	0	14815	6720	6380	6140	5800	5560	6550	5970	72	1810	500	4340	10	1	14200000	863	8.88	0.93	12	0.51	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	9550	-36.34	20230419	5290	14.93	20231031	9550	-36.34	20230419	5290	14.93	20231031	2.94	N	051490	500	72 억	144938	N	N	N	N
117	20231208	130450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6060	20	2	0.33	368401020	60480	6.86	6020	6170	6000	7850	4230	6040	6091.30	1.02	0	14800	6720	6380	6140	5800	5560	6550	5970	72	1810	500	4340	10	1	14200000	861	8.85	0.92	12	0.43	685.00	6568.00	9550	20230419	-36.54	5290	20231031	14.56	9550	-36.54	20230419	5290	14.56	20231031	9550	-36.54	20230419	5290	14.56	20231031	2.94	N	051490	500	72 억	144938	N	N	N	N
118	20231208	120446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6070	30	2	0.50	298067440	48900	5.55	6020	6170	6000	7850	4230	6040	6095.47	1.02	0	12536	6720	6380	6140	5800	5560	6550	5970	72	1810	500	4340	10	1	14200000	862	8.86	0.92	12	0.34	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	9550	-36.44	20230419	5290	14.74	20231031	9550	-36.44	20230419	5290	14.74	20231031	2.94	N	051490	500	72 억	144938	N	N	N	N
119	20231208	110446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6070	30	2	0.50	275444240	45171	5.12	6020	6170	6000	7850	4230	6040	6097.83	1.02	0	10797	6720	6380	6140	5800	5560	6550	5970	72	1810	500	4340	10	1	14200000	862	8.86	0.92	12	0.32	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	9550	-36.44	20230419	5290	14.74	20231031	9550	-36.44	20230419	5290	14.74	20231031	2.94	N	051490	500	72 억	144938	N	N	N	N
120	20231208	100452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6080	40	2	0.66	220386660	36119	4.10	6020	6170	6000	7850	4230	6040	6101.71	1.02	0	8845	6720	6380	6140	5800	5560	6550	5970	72	1810	500	4340	10	1	14200000	863	8.88	0.93	12	0.25	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	9550	-36.34	20230419	5290	14.93	20231031	9550	-36.34	20230419	5290	14.93	20231031	2.94	N	051490	500	72 억	144938	N	N	N	N
121	20231208	090446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6030	-10	5	-0.17	28034370	4662	0.53	6020	6030	6000	7850	4230	6040	6013.29	1.02	0	1333	6720	6380	6140	5800	5560	6550	5970	72	1810	500	4340	10	1	14200000	856	8.80	0.92	12	0.03	685.00	6568.00	9550	20230419	-36.86	5290	20231031	13.99	9550	-36.86	20230419	5290	13.99	20231031	9550	-36.86	20230419	5290	13.99	20231031	2.94	N	051490	500	72 억	144938	N	N	N	N
122	20231207	160446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6040	150	2	2.55	5439440820	879266	3628.68	5900	6480	5900	7650	4130	5890	6186.38	1.98	0	-134469	5956	5922	5886	5852	5816	5940	5870	72	1760	500	4240	10	1	14200000	858	8.82	0.92	12	6.19	685.00	6568.00	9550	20230419	-36.75	5290	20231031	14.18	9550	-36.75	20230419	5290	14.18	20231031	9550	-36.75	20230419	5290	14.18	20231031	3.05	N	051490	500	72 억	281745	N	N	N	N
123	20231207	150448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6050	160	2	2.72	5382827340	869898	3590.02	5900	6480	5900	7650	4130	5890	6187.88	1.98	0	-134516	5956	5922	5886	5852	5816	5940	5870	72	1760	500	4240	10	1	14200000	859	8.83	0.92	12	6.13	685.00	6568.00	9550	20230419	-36.65	5290	20231031	14.37	9550	-36.65	20230419	5290	14.37	20231031	9550	-36.65	20230419	5290	14.37	20231031	3.05	N	051490	500	72 억	281745	N	N	N	N
124	20231207	140446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5980	90	2	1.53	5056804690	815874	3367.07	5900	6480	5900	7650	4130	5890	6198.02	1.98	0	-139568	5956	5922	5886	5852	5816	5940	5870	72	1760	500	4240	10	1	14200000	849	8.73	0.91	12	5.75	685.00	6568.00	9550	20230419	-37.38	5290	20231031	13.04	9550	-37.38	20230419	5290	13.04	20231031	9550	-37.38	20230419	5290	13.04	20231031	3.05	N	051490	500	72 억	281745	N	N	N	N
125	20231207	130447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6060	170	2	2.89	4950800100	798289	3294.49	5900	6480	5900	7650	4130	5890	6201.76	1.98	0	-138824	5956	5922	5886	5852	5816	5940	5870	72	1760	500	4240	10	1	14200000	861	8.85	0.92	12	5.62	685.00	6568.00	9550	20230419	-36.54	5290	20231031	14.56	9550	-36.54	20230419	5290	14.56	20231031	9550	-36.54	20230419	5290	14.56	20231031	3.05	N	051490	500	72 억	281745	N	N	N	N
126	20231207	120447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6030	140	2	2.38	4863140120	783806	3234.72	5900	6480	5900	7650	4130	5890	6204.52	1.98	0	-137013	5956	5922	5886	5852	5816	5940	5870	72	1760	500	4240	10	1	14200000	856	8.80	0.92	12	5.52	685.00	6568.00	9550	20230419	-36.86	5290	20231031	13.99	9550	-36.86	20230419	5290	13.99	20231031	9550	-36.86	20230419	5290	13.99	20231031	3.05	N	051490	500	72 억	281745	N	N	N	N
127	20231207	110444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6160	270	2	4.58	4282193900	687912	2838.97	5900	6480	5900	7650	4130	5890	6224.92	1.98	0	-138090	5956	5922	5886	5852	5816	5940	5870	72	1760	500	4240	10	1	14200000	875	8.99	0.94	12	4.84	685.00	6568.00	9550	20230419	-35.50	5290	20231031	16.45	9550	-35.50	20230419	5290	16.45	20231031	9550	-35.50	20230419	5290	16.45	20231031	3.05	N	051490	500	72 억	281745	N	N	N	N
128	20231207	100443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6220	330	2	5.60	3450647350	554036	2286.48	5900	6480	5900	7650	4130	5890	6228.20	1.98	0	-121851	5956	5922	5886	5852	5816	5940	5870	72	1760	500	4240	10	1	14200000	883	9.08	0.95	12	3.90	685.00	6568.00	9550	20230419	-34.87	5290	20231031	17.58	9550	-34.87	20230419	5290	17.58	20231031	9550	-34.87	20230419	5290	17.58	20231031	3.05	N	051490	500	72 억	281745	N	N	N	N
129	20231207	090448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6100	210	2	3.57	101048530	16876	69.65	5900	6120	5900	7650	4130	5890	5987.71	1.98	0	4274	5956	5922	5886	5852	5816	5940	5870	72	1760	500	4240	10	1	14200000	866	8.91	0.93	12	0.12	685.00	6568.00	9550	20230419	-36.13	5290	20231031	15.31	9550	-36.13	20230419	5290	15.31	20231031	9550	-36.13	20230419	5290	15.31	20231031	3.05	N	051490	500	72 억	281745	N	N	N	N
130	20231206	160439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5890	10	2	0.17	142466660	24231	54.39	5860	5920	5850	7640	4120	5880	5879.48	1.98	0	78	6073	5976	5903	5806	5733	5940	5770	72	1760	500	4230	10	1	14200000	836	8.60	0.90	12	0.17	685.00	6568.00	9550	20230419	-38.32	5290	20231031	11.34	9550	-38.32	20230419	5290	11.34	20231031	9550	-38.32	20230419	5290	11.34	20231031	3.04	N	051490	500	72 억	281667	N	N	N	N
131	20231206	150448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5890	10	2	0.17	118414460	20150	45.23	5860	5920	5850	7640	4120	5880	5876.65	1.98	0	-1837	6073	5976	5903	5806	5733	5940	5770	72	1760	500	4230	10	1	14200000	836	8.60	0.90	12	0.14	685.00	6568.00	9550	20230419	-38.32	5290	20231031	11.34	9550	-38.32	20230419	5290	11.34	20231031	9550	-38.32	20230419	5290	11.34	20231031	3.04	N	051490	500	72 억	281667	N	N	N	N
132	20231206	140446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5900	20	2	0.34	100108500	17042	38.25	5860	5920	5850	7640	4120	5880	5874.22	1.98	0	-2457	6073	5976	5903	5806	5733	5940	5770	72	1760	500	4230	10	1	14200000	838	8.61	0.90	12	0.12	685.00	6568.00	9550	20230419	-38.22	5290	20231031	11.53	9550	-38.22	20230419	5290	11.53	20231031	9550	-38.22	20230419	5290	11.53	20231031	3.04	N	051490	500	72 억	281667	N	N	N	N
133	20231206	130442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5890	10	2	0.17	68738480	11708	26.28	5860	5920	5850	7640	4120	5880	5871.07	1.98	0	-2874	6073	5976	5903	5806	5733	5940	5770	72	1760	500	4230	10	1	14200000	836	8.60	0.90	12	0.08	685.00	6568.00	9550	20230419	-38.32	5290	20231031	11.34	9550	-38.32	20230419	5290	11.34	20231031	9550	-38.32	20230419	5290	11.34	20231031	3.04	N	051490	500	72 억	281667	N	N	N	N
134	20231206	120439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5910	30	2	0.51	60680230	10342	23.21	5860	5910	5850	7640	4120	5880	5867.36	1.98	0	-3601	6073	5976	5903	5806	5733	5940	5770	72	1760	500	4230	10	1	14200000	839	8.63	0.90	12	0.07	685.00	6568.00	9550	20230419	-38.12	5290	20231031	11.72	9550	-38.12	20230419	5290	11.72	20231031	9550	-38.12	20230419	5290	11.72	20231031	3.04	N	051490	500	72 억	281667	N	N	N	N
135	20231206	110448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5890	10	2	0.17	53615960	9144	20.52	5860	5900	5850	7640	4120	5880	5863.51	1.98	0	-3919	6073	5976	5903	5806	5733	5940	5770	72	1760	500	4230	10	1	14200000	836	8.60	0.90	12	0.06	685.00	6568.00	9550	20230419	-38.32	5290	20231031	11.34	9550	-38.32	20230419	5290	11.34	20231031	9550	-38.32	20230419	5290	11.34	20231031	3.04	N	051490	500	72 억	281667	N	N	N	N
136	20231206	100444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5880	0	3	0.00	38028570	6484	14.55	5860	5900	5850	7640	4120	5880	5864.99	1.98	0	-4651	6073	5976	5903	5806	5733	5940	5770	72	1760	500	4230	10	1	14200000	835	8.58	0.90	12	0.05	685.00	6568.00	9550	20230419	-38.43	5290	20231031	11.15	9550	-38.43	20230419	5290	11.15	20231031	9550	-38.43	20230419	5290	11.15	20231031	3.04	N	051490	500	72 억	281667	N	N	N	N
137	20231206	090445	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5860	-20	5	-0.34	240260	41	0.09	5860	5860	5860	7640	4120	5880	5860.00	1.98	0	-5	6073	5976	5903	5806	5733	5940	5770	72	1760	500	4230	10	1	14200000	832	8.55	0.89	12	0.00	685.00	6568.00	9550	20230419	-38.64	5290	20231031	10.78	9550	-38.64	20230419	5290	10.78	20231031	9550	-38.64	20230419	5290	10.78	20231031	3.04	N	051490	500	72 억	281667	N	N	N	N
138	20231205	160446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5880	-100	5	-1.67	261797500	44464	166.88	6000	6000	5830	7770	4190	5980	5887.85	2.04	0	-8222	6080	6030	5980	5930	5880	6005	5905	72	1790	500	4300	10	1	14200000	835	8.58	0.90	12	0.31	685.00	6568.00	9550	20230419	-38.43	5290	20231031	11.15	9550	-38.43	20230419	5290	11.15	20231031	9550	-38.43	20230419	5290	11.15	20231031	3.24	N	051490	500	72 억	289907	N	N	N	N
139	20231205	150444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5860	-120	5	-2.01	250748020	42575	159.79	6000	6000	5830	7770	4190	5980	5889.56	2.04	0	-7637	6080	6030	5980	5930	5880	6005	5905	72	1790	500	4300	10	1	14200000	832	8.55	0.89	12	0.30	685.00	6568.00	9550	20230419	-38.64	5290	20231031	10.78	9550	-38.64	20230419	5290	10.78	20231031	9550	-38.64	20230419	5290	10.78	20231031	3.24	N	051490	500	72 억	289907	N	N	N	N
140	20231205	140444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5910	-70	5	-1.17	125639270	21235	79.70	6000	6000	5880	7770	4190	5980	5916.61	2.04	0	-5325	6080	6030	5980	5930	5880	6005	5905	72	1790	500	4300	10	1	14200000	839	8.63	0.90	12	0.15	685.00	6568.00	9550	20230419	-38.12	5290	20231031	11.72	9550	-38.12	20230419	5290	11.72	20231031	9550	-38.12	20230419	5290	11.72	20231031	3.24	N	051490	500	72 억	289907	N	N	N	N
141	20231205	130444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5920	-60	5	-1.00	85607260	14464	54.29	6000	6000	5880	7770	4190	5980	5918.64	2.04	0	-1536	6080	6030	5980	5930	5880	6005	5905	72	1790	500	4300	10	1	14200000	841	8.64	0.90	12	0.10	685.00	6568.00	9550	20230419	-38.01	5290	20231031	11.91	9550	-38.01	20230419	5290	11.91	20231031	9550	-38.01	20230419	5290	11.91	20231031	3.24	N	051490	500	72 억	289907	N	N	N	N
142	20231205	120441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5930	-50	5	-0.84	66018910	11157	41.87	6000	6000	5880	7770	4190	5980	5917.26	2.04	0	-776	6080	6030	5980	5930	5880	6005	5905	72	1790	500	4300	10	1	14200000	842	8.66	0.90	12	0.08	685.00	6568.00	9550	20230419	-37.91	5290	20231031	12.10	9550	-37.91	20230419	5290	12.10	20231031	9550	-37.91	20230419	5290	12.10	20231031	3.24	N	051490	500	72 억	289907	N	N	N	N
143	20231205	110441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5940	-40	5	-0.67	50509620	8542	32.06	6000	6000	5880	7770	4190	5980	5913.09	2.04	0	-501	6080	6030	5980	5930	5880	6005	5905	72	1790	500	4300	10	1	14200000	843	8.67	0.90	12	0.06	685.00	6568.00	9550	20230419	-37.80	5290	20231031	12.29	9550	-37.80	20230419	5290	12.29	20231031	9550	-37.80	20230419	5290	12.29	20231031	3.24	N	051490	500	72 억	289907	N	N	N	N
144	20231205	100442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5930	-50	5	-0.84	46339660	7839	29.42	6000	6000	5880	7770	4190	5980	5911.42	2.04	0	-378	6080	6030	5980	5930	5880	6005	5905	72	1790	500	4300	10	1	14200000	842	8.66	0.90	12	0.06	685.00	6568.00	9550	20230419	-37.91	5290	20231031	12.10	9550	-37.91	20230419	5290	12.10	20231031	9550	-37.91	20230419	5290	12.10	20231031	3.24	N	051490	500	72 억	289907	N	N	N	N
145	20231205	090439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5940	-40	5	-0.67	1782740	299	1.12	6000	6000	5940	7770	4190	5980	5962.34	2.04	0	-64	6080	6030	5980	5930	5880	6005	5905	72	1790	500	4300	10	1	14200000	843	8.67	0.90	12	0.00	685.00	6568.00	9550	20230419	-37.80	5290	20231031	12.29	9550	-37.80	20230419	5290	12.29	20231031	9550	-37.80	20230419	5290	12.29	20231031	3.24	N	051490	500	72 억	289907	N	N	N	N
146	20231204	160440	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5980	-30	5	-0.50	158489040	26616	74.77	6030	6030	5930	7810	4210	6010	5954.65	2.03	0	1321	6130	6070	6010	5950	5890	6070	5950	72	1800	500	4320	10	1	14200000	849	8.73	0.91	12	0.19	685.00	6568.00	9550	20230419	-37.38	5290	20231031	13.04	9550	-37.38	20230419	5290	13.04	20231031	9550	-37.38	20230419	5290	13.04	20231031	3.28	N	051490	500	72 억	288581	N	N	N	N
147	20231204	150442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5950	-60	5	-1.00	144843510	24325	68.34	6030	6030	5930	7810	4210	6010	5954.51	2.03	0	1545	6130	6070	6010	5950	5890	6070	5950	72	1800	500	4320	10	1	14200000	845	8.69	0.91	12	0.17	685.00	6568.00	9550	20230419	-37.70	5290	20231031	12.48	9550	-37.70	20230419	5290	12.48	20231031	9550	-37.70	20230419	5290	12.48	20231031	3.28	N	051490	500	72 억	288581	N	N	N	N
148	20231204	140439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5960	-50	5	-0.83	120866290	20295	57.02	6030	6030	5930	7810	4210	6010	5955.47	2.03	0	2670	6130	6070	6010	5950	5890	6070	5950	72	1800	500	4320	10	1	14200000	846	8.70	0.91	12	0.14	685.00	6568.00	9550	20230419	-37.59	5290	20231031	12.67	9550	-37.59	20230419	5290	12.67	20231031	9550	-37.59	20230419	5290	12.67	20231031	3.28	N	051490	500	72 억	288581	N	N	N	N
149	20231204	130438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5970	-40	5	-0.67	113034640	18981	53.32	6030	6030	5930	7810	4210	6010	5955.15	2.03	0	2611	6130	6070	6010	5950	5890	6070	5950	72	1800	500	4320	10	1	14200000	848	8.72	0.91	12	0.13	685.00	6568.00	9550	20230419	-37.49	5290	20231031	12.85	9550	-37.49	20230419	5290	12.85	20231031	9550	-37.49	20230419	5290	12.85	20231031	3.28	N	051490	500	72 억	288581	N	N	N	N
150	20231204	120437	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5970	-40	5	-0.67	102840710	17272	48.52	6030	6030	5930	7810	4210	6010	5954.19	2.03	0	2486	6130	6070	6010	5950	5890	6070	5950	72	1800	500	4320	10	1	14200000	848	8.72	0.91	12	0.12	685.00	6568.00	9550	20230419	-37.49	5290	20231031	12.85	9550	-37.49	20230419	5290	12.85	20231031	9550	-37.49	20230419	5290	12.85	20231031	3.28	N	051490	500	72 억	288581	N	N	N	N
151	20231204	110440	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5950	-60	5	-1.00	50647150	8495	23.87	6030	6030	5930	7810	4210	6010	5962.00	2.03	0	355	6130	6070	6010	5950	5890	6070	5950	72	1800	500	4320	10	1	14200000	845	8.69	0.91	12	0.06	685.00	6568.00	9550	20230419	-37.70	5290	20231031	12.48	9550	-37.70	20230419	5290	12.48	20231031	9550	-37.70	20230419	5290	12.48	20231031	3.28	N	051490	500	72 억	288581	N	N	N	N
152	20231204	100439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6000	-10	5	-0.17	33527500	5620	15.79	6030	6030	5930	7810	4210	6010	5965.75	2.03	0	341	6130	6070	6010	5950	5890	6070	5950	72	1800	500	4320	10	1	14200000	852	8.76	0.91	12	0.04	685.00	6568.00	9550	20230419	-37.17	5290	20231031	13.42	9550	-37.17	20230419	5290	13.42	20231031	9550	-37.17	20230419	5290	13.42	20231031	3.28	N	051490	500	72 억	288581	N	N	N	N
153	20231204	090439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5950	-60	5	-1.00	11399060	1906	5.35	6030	6030	5950	7810	4210	6010	5980.62	2.03	0	-294	6130	6070	6010	5950	5890	6070	5950	72	1800	500	4320	10	1	14200000	845	8.69	0.91	12	0.01	685.00	6568.00	9550	20230419	-37.70	5290	20231031	12.48	9550	-37.70	20230419	5290	12.48	20231031	9550	-37.70	20230419	5290	12.48	20231031	3.28	N	051490	500	72 억	288581	N	N	N	N
154	20231201	160439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6010	-20	5	-0.33	209744480	34954	92.70	6010	6070	5950	7830	4230	6030	6000.56	1.99	0	5493	6096	6062	6006	5972	5916	6080	5990	72	1800	500	4340	10	1	14200000	853	8.77	0.92	12	0.25	685.00	6568.00	9550	20230419	-37.07	5290	20231031	13.61	9550	-37.07	20230419	5290	13.61	20231031	9550	-37.07	20230419	5290	13.61	20231031	3.28	N	051490	500	72 억	283085	N	N	N	N
155	20231201	150438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6000	-30	5	-0.50	196444030	32737	86.82	6010	6070	5950	7830	4230	6030	6000.67	1.99	0	5658	6096	6062	6006	5972	5916	6080	5990	72	1800	500	4340	10	1	14200000	852	8.76	0.91	12	0.23	685.00	6568.00	9550	20230419	-37.17	5290	20231031	13.42	9550	-37.17	20230419	5290	13.42	20231031	9550	-37.17	20230419	5290	13.42	20231031	3.28	N	051490	500	72 억	283085	N	N	N	N
156	20231201	140438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5990	-40	5	-0.66	151507760	25220	66.89	6010	6070	5950	7830	4230	6030	6007.44	1.99	0	6457	6096	6062	6006	5972	5916	6080	5990	72	1800	500	4340	10	1	14200000	851	8.74	0.91	12	0.18	685.00	6568.00	9550	20230419	-37.28	5290	20231031	13.23	9550	-37.28	20230419	5290	13.23	20231031	9550	-37.28	20230419	5290	13.23	20231031	3.28	N	051490	500	72 억	283085	N	N	N	N
157	20231201	130437	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6010	-20	5	-0.33	142614050	23737	62.95	6010	6070	5950	7830	4230	6030	6008.09	1.99	0	6591	6096	6062	6006	5972	5916	6080	5990	72	1800	500	4340	10	1	14200000	853	8.77	0.92	12	0.17	685.00	6568.00	9550	20230419	-37.07	5290	20231031	13.61	9550	-37.07	20230419	5290	13.61	20231031	9550	-37.07	20230419	5290	13.61	20231031	3.28	N	051490	500	72 억	283085	N	N	N	N
158	20231201	120441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6030	0	3	0.00	119043610	19805	52.52	6010	6070	5950	7830	4230	6030	6010.79	1.99	0	4488	6096	6062	6006	5972	5916	6080	5990	72	1800	500	4340	10	1	14200000	856	8.80	0.92	12	0.14	685.00	6568.00	9550	20230419	-36.86	5290	20231031	13.99	9550	-36.86	20230419	5290	13.99	20231031	9550	-36.86	20230419	5290	13.99	20231031	3.28	N	051490	500	72 억	283085	N	N	N	N
159	20231201	110440	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6000	-30	5	-0.50	106841220	17776	47.14	6010	6070	5950	7830	4230	6030	6010.42	1.99	0	4725	6096	6062	6006	5972	5916	6080	5990	72	1800	500	4340	10	1	14200000	852	8.76	0.91	12	0.13	685.00	6568.00	9550	20230419	-37.17	5290	20231031	13.42	9550	-37.17	20230419	5290	13.42	20231031	9550	-37.17	20230419	5290	13.42	20231031	3.28	N	051490	500	72 억	283085	N	N	N	N
160	20231201	100441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6010	-20	5	-0.33	90697850	15101	40.05	6010	6070	5950	7830	4230	6030	6006.08	1.99	0	3905	6096	6062	6006	5972	5916	6080	5990	72	1800	500	4340	10	1	14200000	853	8.77	0.92	12	0.11	685.00	6568.00	9550	20230419	-37.07	5290	20231031	13.61	9550	-37.07	20230419	5290	13.61	20231031	9550	-37.07	20230419	5290	13.61	20231031	3.28	N	051490	500	72 억	283085	N	N	N	N
161	20231201	090436	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6060	30	2	0.50	1328540	221	0.59	6010	6070	6010	7830	4230	6030	6011.49	1.99	0	-15	6096	6062	6006	5972	5916	6080	5990	72	1800	500	4340	10	1	14200000	861	8.85	0.92	12	0.00	685.00	6568.00	9550	20230419	-36.54	5290	20231031	14.56	9550	-36.54	20230419	5290	14.56	20231031	9550	-36.54	20230419	5290	14.56	20231031	3.28	N	051490	500	72 억	283085	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History