KissMeData/256150/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 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	161141	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	7550	0	3	0.00	61218290	8128	71.99	7550	7580	7480	9810	5290	7550	7531.63	0.87	1253	-151	7670	7610	7530	7470	7390	7640	7500	42	2260	500	5280	10	1	8395000	634	12.52	1.10	12	0.10	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.39	N	256150	500	41 억	73397	N	N	N	N
3	20231229	151126	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	7550	0	3	0.00	61218290	8128	71.99	7550	7580	7480	9810	5290	7550	7531.63	0.87	1253	-151	7670	7610	7530	7470	7390	7640	7500	42	2260	500	5280	10	1	8395000	634	12.52	1.10	12	0.10	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.39	N	256150	500	41 억	73397	N	N	N	N
4	20231229	141125	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	7550	0	3	0.00	61218290	8128	71.99	7550	7580	7480	9810	5290	7550	7531.63	0.87	1253	-151	7670	7610	7530	7470	7390	7640	7500	42	2260	500	5280	10	1	8395000	634	12.52	1.10	12	0.10	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.39	N	256150	500	41 억	73397	N	N	N	N
5	20231229	131127	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	7550	0	3	0.00	61218290	8128	71.99	7550	7580	7480	9810	5290	7550	7531.63	0.87	1253	-151	7670	7610	7530	7470	7390	7640	7500	42	2260	500	5280	10	1	8395000	634	12.52	1.10	12	0.10	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.39	N	256150	500	41 억	73397	N	N	N	N
6	20231229	121129	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	7550	0	3	0.00	61218290	8128	71.99	7550	7580	7480	9810	5290	7550	7531.63	0.87	1253	-151	7670	7610	7530	7470	7390	7640	7500	42	2260	500	5280	10	1	8395000	634	12.52	1.10	12	0.10	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.39	N	256150	500	41 억	73397	N	N	N	N
7	20231229	111037	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	7550	0	3	0.00	61218290	8128	71.99	7550	7580	7480	9810	5290	7550	7531.63	0.87	1253	-151	7670	7610	7530	7470	7390	7640	7500	42	2260	500	5280	10	1	8395000	634	12.52	1.10	12	0.10	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.39	N	256150	500	41 억	73397	N	N	N	N
8	20231229	101050	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	7550	0	3	0.00	61218290	8128	71.99	7550	7580	7480	9810	5290	7550	7531.63	0.87	1253	-151	7670	7610	7530	7470	7390	7640	7500	42	2260	500	5280	10	1	8395000	634	12.52	1.10	12	0.10	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.39	N	256150	500	41 억	73397	N	N	N	N
9	20231229	091048	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	7550	0	3	0.00	61218290	8128	71.99	7550	7580	7480	9810	5290	7550	7531.63	0.87	1253	-151	7670	7610	7530	7470	7390	7640	7500	42	2260	500	5280	10	1	8395000	634	12.52	1.10	12	0.10	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.39	N	256150	500	41 억	73397	N	N	N	N
10	20231228	161037	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7550	0	3	0.00	60833240	8077	71.53	7550	7580	7480	9810	5290	7550	7531.63	0.86	0	-151	7670	7610	7530	7470	7390	7640	7500	42	2260	500	5280	10	1	8395000	634	12.52	1.10	12	0.10	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.39	N	256150	500	41 억	72144	N	N	N	N
11	20231228	151045	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7550	0	3	0.00	59679110	7924	70.18	7550	7580	7480	9810	5290	7550	7531.44	0.86	0	-167	7670	7610	7530	7470	7390	7640	7500	42	2260	500	5280	10	1	8395000	634	12.52	1.10	12	0.09	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.39	N	256150	500	41 억	72144	N	N	N	N
12	20231228	141036	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7550	0	3	0.00	58348970	7747	68.61	7550	7580	7480	9810	5290	7550	7531.81	0.86	0	-156	7670	7610	7530	7470	7390	7640	7500	42	2260	500	5280	10	1	8395000	634	12.52	1.10	12	0.09	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.39	N	256150	500	41 억	72144	N	N	N	N
13	20231228	131036	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	-10	5	-0.13	47616630	6321	55.98	7550	7580	7480	9810	5290	7550	7533.08	0.86	0	-61	7670	7610	7530	7470	7390	7640	7500	42	2260	500	5280	10	1	8395000	633	12.50	1.10	12	0.08	603.00	6845.00	9860	20230608	-23.53	6860	20231024	9.91	9860	-23.53	20230608	6860	9.91	20231024	9860	-23.53	20230608	6860	9.91	20231024	1.39	N	256150	500	41 억	72144	N	N	N	N
14	20231228	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7550	0	3	0.00	47382680	6290	55.71	7550	7580	7480	9810	5290	7550	7533.02	0.86	0	-40	7670	7610	7530	7470	7390	7640	7500	42	2260	500	5280	10	1	8395000	634	12.52	1.10	12	0.07	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.39	N	256150	500	41 억	72144	N	N	N	N
15	20231228	111042	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7550	0	3	0.00	19074760	2526	22.37	7550	7580	7520	9810	5290	7550	7551.37	0.86	0	-207	7670	7610	7530	7470	7390	7640	7500	42	2260	500	5280	10	1	8395000	634	12.52	1.10	12	0.03	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.39	N	256150	500	41 억	72144	N	N	N	N
16	20231228	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7570	20	2	0.26	14087990	1866	16.53	7550	7570	7520	9810	5290	7550	7549.83	0.86	0	-233	7670	7610	7530	7470	7390	7640	7500	42	2260	500	5280	10	1	8395000	636	12.55	1.11	12	0.02	603.00	6845.00	9860	20230608	-23.23	6860	20231024	10.35	9860	-23.23	20230608	6860	10.35	20231024	9860	-23.23	20230608	6860	10.35	20231024	1.39	N	256150	500	41 억	72144	N	N	N	N
17	20231228	091042	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7520	-30	5	-0.40	587910	78	0.69	7550	7550	7520	9810	5290	7550	7537.31	0.86	0	-66	7670	7610	7530	7470	7390	7640	7500	42	2260	500	5280	10	1	8395000	631	12.47	1.10	12	0.00	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	9860	-23.73	20230608	6860	9.62	20231024	9860	-23.73	20230608	6860	9.62	20231024	1.39	N	256150	500	41 억	72144	N	N	N	N
18	20231227	161026	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7550	-60	5	-0.79	84874370	11290	40.43	7450	7590	7450	9890	5330	7610	7517.63	0.87	0	-733	7723	7666	7553	7496	7383	7695	7525	42	2280	500	5320	10	1	8395000	634	12.52	1.10	12	0.13	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.38	N	256150	500	41 억	73102	N	N	N	N
19	20231227	151042	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7520	-90	5	-1.18	80365400	10692	38.28	7450	7590	7450	9890	5330	7610	7516.40	0.87	0	-664	7723	7666	7553	7496	7383	7695	7525	42	2280	500	5320	10	1	8395000	631	12.47	1.10	12	0.13	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	9860	-23.73	20230608	6860	9.62	20231024	9860	-23.73	20230608	6860	9.62	20231024	1.38	N	256150	500	41 억	73102	N	N	N	N
20	20231227	141037	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7520	-90	5	-1.18	61129280	8131	29.11	7450	7590	7450	9890	5330	7610	7518.05	0.87	0	-292	7723	7666	7553	7496	7383	7695	7525	42	2280	500	5320	10	1	8395000	631	12.47	1.10	12	0.10	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	9860	-23.73	20230608	6860	9.62	20231024	9860	-23.73	20230608	6860	9.62	20231024	1.38	N	256150	500	41 억	73102	N	N	N	N
21	20231227	131028	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7520	-90	5	-1.18	57549760	7655	27.41	7450	7590	7450	9890	5330	7610	7517.93	0.87	0	-489	7723	7666	7553	7496	7383	7695	7525	42	2280	500	5320	10	1	8395000	631	12.47	1.10	12	0.09	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	9860	-23.73	20230608	6860	9.62	20231024	9860	-23.73	20230608	6860	9.62	20231024	1.38	N	256150	500	41 억	73102	N	N	N	N
22	20231227	121030	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7530	-80	5	-1.05	52009810	6918	24.77	7450	7590	7450	9890	5330	7610	7518.04	0.87	0	-477	7723	7666	7553	7496	7383	7695	7525	42	2280	500	5320	10	1	8395000	632	12.49	1.10	12	0.08	603.00	6845.00	9860	20230608	-23.63	6860	20231024	9.77	9860	-23.63	20230608	6860	9.77	20231024	9860	-23.63	20230608	6860	9.77	20231024	1.38	N	256150	500	41 억	73102	N	N	N	N
23	20231227	111039	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7520	-90	5	-1.18	43692270	5813	20.81	7450	7590	7450	9890	5330	7610	7516.30	0.87	0	-501	7723	7666	7553	7496	7383	7695	7525	42	2280	500	5320	10	1	8395000	631	12.47	1.10	12	0.07	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	9860	-23.73	20230608	6860	9.62	20231024	9860	-23.73	20230608	6860	9.62	20231024	1.38	N	256150	500	41 억	73102	N	N	N	N
24	20231227	101036	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7480	-130	5	-1.71	41534500	5526	19.79	7450	7590	7450	9890	5330	7610	7516.20	0.87	0	-420	7723	7666	7553	7496	7383	7695	7525	42	2280	500	5320	10	1	8395000	628	12.40	1.09	12	0.07	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.38	N	256150	500	41 억	73102	N	N	N	N
25	20231227	091040	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7490	-120	5	-1.58	5820910	779	2.79	7450	7530	7450	9890	5330	7610	7472.28	0.87	0	188	7723	7666	7553	7496	7383	7695	7525	42	2280	500	5320	10	1	8395000	629	12.42	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.04	6860	20231024	9.18	9860	-24.04	20230608	6860	9.18	20231024	9860	-24.04	20230608	6860	9.18	20231024	1.38	N	256150	500	41 억	73102	N	N	N	N
26	20231226	161038	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7610	60	2	0.79	211690160	27925	150.29	7440	7610	7440	9810	5290	7550	7580.59	0.87	0	144	7696	7622	7516	7442	7336	7570	7390	42	2260	500	5280	10	1	8395000	639	12.62	1.11	12	0.33	603.00	6845.00	9860	20230608	-22.82	6860	20231024	10.93	9860	-22.82	20230608	6860	10.93	20231024	9860	-22.82	20230608	6860	10.93	20231024	1.38	N	256150	500	41 억	72987	N	N	N	N
27	20231226	151037	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7600	50	2	0.66	192264730	25370	136.54	7440	7600	7440	9810	5290	7550	7578.43	0.87	0	70	7696	7622	7516	7442	7336	7570	7390	42	2260	500	5280	10	1	8395000	638	12.60	1.11	12	0.30	603.00	6845.00	9860	20230608	-22.92	6860	20231024	10.79	9860	-22.92	20230608	6860	10.79	20231024	9860	-22.92	20230608	6860	10.79	20231024	1.38	N	256150	500	41 억	72987	N	N	N	N
28	20231226	141040	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7560	10	2	0.13	123077780	16257	87.49	7440	7600	7440	9810	5290	7550	7570.76	0.87	0	65	7696	7622	7516	7442	7336	7570	7390	42	2260	500	5280	10	1	8395000	635	12.54	1.10	12	0.19	603.00	6845.00	9860	20230608	-23.33	6860	20231024	10.20	9860	-23.33	20230608	6860	10.20	20231024	9860	-23.33	20230608	6860	10.20	20231024	1.38	N	256150	500	41 억	72987	N	N	N	N
29	20231226	131038	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7580	30	2	0.40	102199400	13503	72.67	7440	7600	7440	9810	5290	7550	7568.64	0.87	0	-201	7696	7622	7516	7442	7336	7570	7390	42	2260	500	5280	10	1	8395000	636	12.57	1.11	12	0.16	603.00	6845.00	9860	20230608	-23.12	6860	20231024	10.50	9860	-23.12	20230608	6860	10.50	20231024	9860	-23.12	20230608	6860	10.50	20231024	1.38	N	256150	500	41 억	72987	N	N	N	N
30	20231226	121037	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7590	40	2	0.53	97188260	12842	69.11	7440	7600	7440	9810	5290	7550	7568.00	0.87	0	-259	7696	7622	7516	7442	7336	7570	7390	42	2260	500	5280	10	1	8395000	637	12.59	1.11	12	0.15	603.00	6845.00	9860	20230608	-23.02	6860	20231024	10.64	9860	-23.02	20230608	6860	10.64	20231024	9860	-23.02	20230608	6860	10.64	20231024	1.38	N	256150	500	41 억	72987	N	N	N	N
31	20231226	111042	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7570	20	2	0.26	89130330	11779	63.39	7440	7600	7440	9810	5290	7550	7566.88	0.87	0	-279	7696	7622	7516	7442	7336	7570	7390	42	2260	500	5280	10	1	8395000	636	12.55	1.11	12	0.14	603.00	6845.00	9860	20230608	-23.23	6860	20231024	10.35	9860	-23.23	20230608	6860	10.35	20231024	9860	-23.23	20230608	6860	10.35	20231024	1.38	N	256150	500	41 억	72987	N	N	N	N
32	20231226	101036	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7580	30	2	0.40	58219940	7705	41.47	7440	7600	7440	9810	5290	7550	7556.12	0.87	0	-300	7696	7622	7516	7442	7336	7570	7390	42	2260	500	5280	10	1	8395000	636	12.57	1.11	12	0.09	603.00	6845.00	9860	20230608	-23.12	6860	20231024	10.50	9860	-23.12	20230608	6860	10.50	20231024	9860	-23.12	20230608	6860	10.50	20231024	1.38	N	256150	500	41 억	72987	N	N	N	N
33	20231226	091038	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7560	10	2	0.13	16030620	2124	11.43	7440	7560	7440	9810	5290	7550	7547.37	0.87	0	-310	7696	7622	7516	7442	7336	7570	7390	42	2260	500	5280	10	1	8395000	635	12.54	1.10	12	0.03	603.00	6845.00	9860	20230608	-23.33	6860	20231024	10.20	9860	-23.33	20230608	6860	10.20	20231024	9860	-23.33	20230608	6860	10.20	20231024	1.38	N	256150	500	41 억	72987	N	N	N	N
34	20231222	161021	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7550	10	2	0.13	138596220	18581	88.99	7590	7590	7410	9800	5280	7540	7457.59	0.87	0	-57	7660	7600	7500	7440	7340	7630	7470	42	2260	500	5270	10	1	8395000	634	12.52	1.10	12	0.22	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.39	N	256150	500	41 억	72894	N	N	N	N
35	20231222	151019	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7470	-70	5	-0.93	125251200	16803	80.47	7590	7590	7410	9800	5280	7540	7454.10	0.87	0	-38	7660	7600	7500	7440	7340	7630	7470	42	2260	500	5270	10	1	8395000	627	12.39	1.09	12	0.20	603.00	6845.00	9860	20230608	-24.24	6860	20231024	8.89	9860	-24.24	20230608	6860	8.89	20231024	9860	-24.24	20230608	6860	8.89	20231024	1.39	N	256150	500	41 억	72894	N	N	N	N
36	20231222	141017	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7510	-30	5	-0.40	89700910	12035	57.64	7590	7590	7410	9800	5280	7540	7453.34	0.87	0	-223	7660	7600	7500	7440	7340	7630	7470	42	2260	500	5270	10	1	8395000	630	12.45	1.10	12	0.14	603.00	6845.00	9860	20230608	-23.83	6860	20231024	9.48	9860	-23.83	20230608	6860	9.48	20231024	9860	-23.83	20230608	6860	9.48	20231024	1.39	N	256150	500	41 억	72894	N	N	N	N
37	20231222	131018	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7510	-30	5	-0.40	84403770	11329	54.26	7590	7590	7410	9800	5280	7540	7450.24	0.87	0	25	7660	7600	7500	7440	7340	7630	7470	42	2260	500	5270	10	1	8395000	630	12.45	1.10	12	0.13	603.00	6845.00	9860	20230608	-23.83	6860	20231024	9.48	9860	-23.83	20230608	6860	9.48	20231024	9860	-23.83	20230608	6860	9.48	20231024	1.39	N	256150	500	41 억	72894	N	N	N	N
38	20231222	121017	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7530	-10	5	-0.13	76106150	10225	48.97	7590	7590	7410	9800	5280	7540	7443.14	0.87	0	-166	7660	7600	7500	7440	7340	7630	7470	42	2260	500	5270	10	1	8395000	632	12.49	1.10	12	0.12	603.00	6845.00	9860	20230608	-23.63	6860	20231024	9.77	9860	-23.63	20230608	6860	9.77	20231024	9860	-23.63	20230608	6860	9.77	20231024	1.39	N	256150	500	41 억	72894	N	N	N	N
39	20231222	111017	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7520	-20	5	-0.27	73967950	9941	47.61	7590	7590	7410	9800	5280	7540	7440.70	0.87	0	-162	7660	7600	7500	7440	7340	7630	7470	42	2260	500	5270	10	1	8395000	631	12.47	1.10	12	0.12	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	9860	-23.73	20230608	6860	9.62	20231024	9860	-23.73	20230608	6860	9.62	20231024	1.39	N	256150	500	41 억	72894	N	N	N	N
40	20231222	101012	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7480	-60	5	-0.80	68026640	9151	43.82	7590	7590	7410	9800	5280	7540	7433.79	0.87	0	-19	7660	7600	7500	7440	7340	7630	7470	42	2260	500	5270	10	1	8395000	628	12.40	1.09	12	0.11	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.39	N	256150	500	41 억	72894	N	N	N	N
41	20231222	091017	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7530	-10	5	-0.13	3176180	419	2.01	7590	7590	7530	9800	5280	7540	7580.38	0.87	0	-51	7660	7600	7500	7440	7340	7630	7470	42	2260	500	5270	10	1	8395000	632	12.49	1.10	12	0.00	603.00	6845.00	9860	20230608	-23.63	6860	20231024	9.77	9860	-23.63	20230608	6860	9.77	20231024	9860	-23.63	20230608	6860	9.77	20231024	1.39	N	256150	500	41 억	72894	N	N	N	N
42	20231221	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	40	2	0.53	155775920	20830	239.21	7500	7560	7400	9750	5250	7500	7478.37	0.87	0	32	7573	7536	7463	7426	7353	7555	7445	42	2250	500	5250	10	1	8395000	633	12.50	1.10	12	0.25	603.00	6845.00	9860	20230608	-23.53	6860	20231024	9.91	9860	-23.53	20230608	6860	9.91	20231024	9860	-23.53	20230608	6860	9.91	20231024	1.41	N	256150	500	41 억	72845	N	N	N	N
43	20231221	151014	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	40	2	0.53	146723600	19631	225.44	7500	7550	7400	9750	5250	7500	7474.08	0.87	0	26	7573	7536	7463	7426	7353	7555	7445	42	2250	500	5250	10	1	8395000	633	12.50	1.10	12	0.23	603.00	6845.00	9860	20230608	-23.53	6860	20231024	9.91	9860	-23.53	20230608	6860	9.91	20231024	9860	-23.53	20230608	6860	9.91	20231024	1.41	N	256150	500	41 억	72845	N	N	N	N
44	20231221	141011	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7530	30	2	0.40	129845580	17384	199.63	7500	7550	7400	9750	5250	7500	7469.26	0.87	0	167	7573	7536	7463	7426	7353	7555	7445	42	2250	500	5250	10	1	8395000	632	12.49	1.10	12	0.21	603.00	6845.00	9860	20230608	-23.63	6860	20231024	9.77	9860	-23.63	20230608	6860	9.77	20231024	9860	-23.63	20230608	6860	9.77	20231024	1.41	N	256150	500	41 억	72845	N	N	N	N
45	20231221	131008	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7480	-20	5	-0.27	85900870	11536	132.48	7500	7500	7400	9750	5250	7500	7446.33	0.87	0	35	7573	7536	7463	7426	7353	7555	7445	42	2250	500	5250	10	1	8395000	628	12.40	1.09	12	0.14	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.41	N	256150	500	41 억	72845	N	N	N	N
46	20231221	121015	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7440	-60	5	-0.80	53767770	7234	83.07	7500	7500	7400	9750	5250	7500	7432.65	0.87	0	57	7573	7536	7463	7426	7353	7555	7445	42	2250	500	5250	10	1	8395000	625	12.34	1.09	12	0.09	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	9860	-24.54	20230608	6860	8.45	20231024	9860	-24.54	20230608	6860	8.45	20231024	1.41	N	256150	500	41 억	72845	N	N	N	N
47	20231221	111016	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7420	-80	5	-1.07	46152550	6209	71.30	7500	7500	7400	9750	5250	7500	7433.17	0.87	0	111	7573	7536	7463	7426	7353	7555	7445	42	2250	500	5250	10	1	8395000	623	12.31	1.08	12	0.07	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	9860	-24.75	20230608	6860	8.16	20231024	9860	-24.75	20230608	6860	8.16	20231024	1.41	N	256150	500	41 억	72845	N	N	N	N
48	20231221	101010	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7450	-50	5	-0.67	31134610	4191	48.13	7500	7500	7400	9750	5250	7500	7428.92	0.87	0	175	7573	7536	7463	7426	7353	7555	7445	42	2250	500	5250	10	1	8395000	625	12.35	1.09	12	0.05	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	9860	-24.44	20230608	6860	8.60	20231024	9860	-24.44	20230608	6860	8.60	20231024	1.41	N	256150	500	41 억	72845	N	N	N	N
49	20231221	091012	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7450	-50	5	-0.67	6596840	882	10.13	7500	7500	7450	9750	5250	7500	7479.41	0.87	0	27	7573	7536	7463	7426	7353	7555	7445	42	2250	500	5250	10	1	8395000	625	12.35	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	9860	-24.44	20230608	6860	8.60	20231024	9860	-24.44	20230608	6860	8.60	20231024	1.41	N	256150	500	41 억	72845	N	N	N	N
50	20231220	161015	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	50	2	0.67	63958300	8578	459.95	7450	7500	7390	9680	5220	7450	7455.04	0.87	0	87	7523	7486	7433	7396	7343	7505	7415	42	2230	500	5210	10	1	8395000	630	12.44	1.10	12	0.10	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.42	N	256150	500	41 억	72713	N	N	N	N
51	20231220	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	50	2	0.67	57569110	7726	414.26	7450	7500	7390	9680	5220	7450	7451.35	0.87	0	87	7523	7486	7433	7396	7343	7505	7415	42	2230	500	5210	10	1	8395000	630	12.44	1.10	12	0.09	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.42	N	256150	500	41 억	72713	N	N	N	N
52	20231220	141123	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7490	40	2	0.54	52833830	7094	380.38	7450	7500	7390	9680	5220	7450	7447.68	0.87	0	75	7523	7486	7433	7396	7343	7505	7415	42	2230	500	5210	10	1	8395000	629	12.42	1.09	12	0.08	603.00	6845.00	9860	20230608	-24.04	6860	20231024	9.18	9860	-24.04	20230608	6860	9.18	20231024	9860	-24.04	20230608	6860	9.18	20231024	1.42	N	256150	500	41 억	72713	N	N	N	N
53	20231220	131113	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7450	0	3	0.00	42068760	5654	303.16	7450	7480	7390	9680	5220	7450	7440.53	0.87	0	-25	7523	7486	7433	7396	7343	7505	7415	42	2230	500	5210	10	1	8395000	625	12.35	1.09	12	0.07	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	9860	-24.44	20230608	6860	8.60	20231024	9860	-24.44	20230608	6860	8.60	20231024	1.42	N	256150	500	41 억	72713	N	N	N	N
54	20231220	121009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7460	10	2	0.13	31772860	4272	229.06	7450	7480	7390	9680	5220	7450	7437.47	0.87	0	-28	7523	7486	7433	7396	7343	7505	7415	42	2230	500	5210	10	1	8395000	626	12.37	1.09	12	0.05	603.00	6845.00	9860	20230608	-24.34	6860	20231024	8.75	9860	-24.34	20230608	6860	8.75	20231024	9860	-24.34	20230608	6860	8.75	20231024	1.42	N	256150	500	41 억	72713	N	N	N	N
55	20231220	111012	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7470	20	2	0.27	25464320	3427	183.75	7450	7480	7390	9680	5220	7450	7430.50	0.87	0	0	7523	7486	7433	7396	7343	7505	7415	42	2230	500	5210	10	1	8395000	627	12.39	1.09	12	0.04	603.00	6845.00	9860	20230608	-24.24	6860	20231024	8.89	9860	-24.24	20230608	6860	8.89	20231024	9860	-24.24	20230608	6860	8.89	20231024	1.42	N	256150	500	41 억	72713	N	N	N	N
56	20231220	101013	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7440	-10	5	-0.13	5761380	773	41.45	7450	7480	7420	9680	5220	7450	7453.27	0.87	0	13	7523	7486	7433	7396	7343	7505	7415	42	2230	500	5210	10	1	8395000	625	12.34	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	9860	-24.54	20230608	6860	8.45	20231024	9860	-24.54	20230608	6860	8.45	20231024	1.42	N	256150	500	41 억	72713	N	N	N	N
57	20231220	091009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7420	-30	5	-0.40	424490	57	3.06	7450	7450	7420	9680	5220	7450	7447.19	0.87	0	4	7523	7486	7433	7396	7343	7505	7415	42	2230	500	5210	10	1	8395000	623	12.31	1.08	12	0.00	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	9860	-24.75	20230608	6860	8.16	20231024	9860	-24.75	20230608	6860	8.16	20231024	1.42	N	256150	500	41 억	72713	N	N	N	N
58	20231219	161009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7450	50	2	0.68	13866830	1864	40.48	7390	7470	7380	9620	5180	7400	7439.25	0.87	0	-73	7453	7426	7393	7366	7333	7440	7380	42	2220	500	5180	10	1	8395000	625	12.35	1.09	12	0.02	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	9860	-24.44	20230608	6860	8.60	20231024	9860	-24.44	20230608	6860	8.60	20231024	1.43	N	256150	500	41 억	72786	N	N	N	N
59	20231219	151014	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7410	10	2	0.14	12339790	1659	36.03	7390	7470	7380	9620	5180	7400	7438.09	0.87	0	-121	7453	7426	7393	7366	7333	7440	7380	42	2220	500	5180	10	1	8395000	622	12.29	1.08	12	0.02	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	9860	-24.85	20230608	6860	8.02	20231024	9860	-24.85	20230608	6860	8.02	20231024	1.43	N	256150	500	41 억	72786	N	N	N	N
60	20231219	141008	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7460	60	2	0.81	9956790	1338	29.06	7390	7470	7380	9620	5180	7400	7441.55	0.87	0	-91	7453	7426	7393	7366	7333	7440	7380	42	2220	500	5180	10	1	8395000	626	12.37	1.09	12	0.02	603.00	6845.00	9860	20230608	-24.34	6860	20231024	8.75	9860	-24.34	20230608	6860	8.75	20231024	9860	-24.34	20230608	6860	8.75	20231024	1.43	N	256150	500	41 억	72786	N	N	N	N
61	20231219	131014	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7460	60	2	0.81	7644430	1028	22.32	7390	7470	7380	9620	5180	7400	7436.22	0.87	0	15	7453	7426	7393	7366	7333	7440	7380	42	2220	500	5180	10	1	8395000	626	12.37	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.34	6860	20231024	8.75	9860	-24.34	20230608	6860	8.75	20231024	9860	-24.34	20230608	6860	8.75	20231024	1.43	N	256150	500	41 억	72786	N	N	N	N
62	20231219	121016	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7470	70	2	0.95	5097000	685	14.88	7390	7470	7380	9620	5180	7400	7440.88	0.87	0	-24	7453	7426	7393	7366	7333	7440	7380	42	2220	500	5180	10	1	8395000	627	12.39	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.24	6860	20231024	8.89	9860	-24.24	20230608	6860	8.89	20231024	9860	-24.24	20230608	6860	8.89	20231024	1.43	N	256150	500	41 억	72786	N	N	N	N
63	20231219	111012	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7470	70	2	0.95	4858700	653	14.18	7390	7470	7380	9620	5180	7400	7440.58	0.87	0	-24	7453	7426	7393	7366	7333	7440	7380	42	2220	500	5180	10	1	8395000	627	12.39	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.24	6860	20231024	8.89	9860	-24.24	20230608	6860	8.89	20231024	9860	-24.24	20230608	6860	8.89	20231024	1.43	N	256150	500	41 억	72786	N	N	N	N
64	20231219	101010	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7450	50	2	0.68	3710370	499	10.84	7390	7470	7380	9620	5180	7400	7435.61	0.87	0	-63	7453	7426	7393	7366	7333	7440	7380	42	2220	500	5180	10	1	8395000	625	12.35	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	9860	-24.44	20230608	6860	8.60	20231024	9860	-24.44	20230608	6860	8.60	20231024	1.43	N	256150	500	41 억	72786	N	N	N	N
65	20231219	091007	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7380	-20	5	-0.27	598510	81	1.76	7390	7390	7380	9620	5180	7400	7389.01	0.87	0	-24	7453	7426	7393	7366	7333	7440	7380	42	2220	500	5180	10	1	8395000	620	12.24	1.08	12	0.00	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	9860	-25.15	20230608	6860	7.58	20231024	9860	-25.15	20230608	6860	7.58	20231024	1.43	N	256150	500	41 억	72786	N	N	N	N
66	20231218	161006	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	-10	5	-0.13	33293070	4503	63.25	7360	7420	7360	9630	5190	7410	7393.53	0.86	0	191	7530	7470	7410	7350	7290	7500	7380	42	2220	500	5180	10	1	8395000	621	12.27	1.08	12	0.05	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.44	N	256150	500	41 억	72608	N	N	N	N
67	20231218	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	-10	5	-0.13	27994670	3787	53.20	7360	7420	7360	9630	5190	7410	7392.31	0.86	0	120	7530	7470	7410	7350	7290	7500	7380	42	2220	500	5180	10	1	8395000	621	12.27	1.08	12	0.05	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.44	N	256150	500	41 억	72608	N	N	N	N
68	20231218	141004	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7410	0	3	0.00	26602140	3599	50.55	7360	7420	7360	9630	5190	7410	7391.54	0.86	0	65	7530	7470	7410	7350	7290	7500	7380	42	2220	500	5180	10	1	8395000	622	12.29	1.08	12	0.04	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	9860	-24.85	20230608	6860	8.02	20231024	9860	-24.85	20230608	6860	8.02	20231024	1.44	N	256150	500	41 억	72608	N	N	N	N
69	20231218	131004	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7420	10	2	0.13	24356900	3296	46.30	7360	7420	7360	9630	5190	7410	7389.84	0.86	0	65	7530	7470	7410	7350	7290	7500	7380	42	2220	500	5180	10	1	8395000	623	12.31	1.08	12	0.04	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	9860	-24.75	20230608	6860	8.16	20231024	9860	-24.75	20230608	6860	8.16	20231024	1.44	N	256150	500	41 억	72608	N	N	N	N
70	20231218	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	-10	5	-0.13	21794670	2950	41.44	7360	7420	7360	9630	5190	7410	7388.02	0.86	0	66	7530	7470	7410	7350	7290	7500	7380	42	2220	500	5180	10	1	8395000	621	12.27	1.08	12	0.04	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.44	N	256150	500	41 억	72608	N	N	N	N
71	20231218	111002	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7410	0	3	0.00	19433620	2631	36.96	7360	7420	7360	9630	5190	7410	7386.40	0.86	0	64	7530	7470	7410	7350	7290	7500	7380	42	2220	500	5180	10	1	8395000	622	12.29	1.08	12	0.03	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	9860	-24.85	20230608	6860	8.02	20231024	9860	-24.85	20230608	6860	8.02	20231024	1.44	N	256150	500	41 억	72608	N	N	N	N
72	20231218	101000	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7380	-30	5	-0.40	10466990	1417	19.90	7360	7420	7360	9630	5190	7410	7386.73	0.86	0	-43	7530	7470	7410	7350	7290	7500	7380	42	2220	500	5180	10	1	8395000	620	12.24	1.08	12	0.02	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	9860	-25.15	20230608	6860	7.58	20231024	9860	-25.15	20230608	6860	7.58	20231024	1.44	N	256150	500	41 억	72608	N	N	N	N
73	20231218	090958	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7370	-40	5	-0.54	2546570	346	4.86	7360	7370	7360	9630	5190	7410	7360.03	0.86	0	-44	7530	7470	7410	7350	7290	7500	7380	42	2220	500	5180	10	1	8395000	619	12.22	1.08	12	0.00	603.00	6845.00	9860	20230608	-25.25	6860	20231024	7.43	9860	-25.25	20230608	6860	7.43	20231024	9860	-25.25	20230608	6860	7.43	20231024	1.44	N	256150	500	41 억	72608	N	N	N	N
74	20231215	161000	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7410	10	2	0.14	52625890	7118	109.27	7400	7470	7350	9620	5180	7400	7393.35	0.86	0	165	7526	7462	7406	7342	7286	7435	7315	42	2220	500	5180	10	1	8395000	622	12.29	1.08	12	0.08	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	9860	-24.85	20230608	6860	8.02	20231024	9860	-24.85	20230608	6860	8.02	20231024	1.42	N	256150	500	41 억	72443	N	N	N	N
75	20231215	151004	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7380	-20	5	-0.27	50943820	6891	105.79	7400	7470	7350	9620	5180	7400	7392.81	0.86	0	115	7526	7462	7406	7342	7286	7435	7315	42	2220	500	5180	10	1	8395000	620	12.24	1.08	12	0.08	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	9860	-25.15	20230608	6860	7.58	20231024	9860	-25.15	20230608	6860	7.58	20231024	1.42	N	256150	500	41 억	72443	N	N	N	N
76	20231215	141004	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7380	-20	5	-0.27	46893480	6343	97.37	7400	7470	7350	9620	5180	7400	7392.95	0.86	0	24	7526	7462	7406	7342	7286	7435	7315	42	2220	500	5180	10	1	8395000	620	12.24	1.08	12	0.08	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	9860	-25.15	20230608	6860	7.58	20231024	9860	-25.15	20230608	6860	7.58	20231024	1.42	N	256150	500	41 억	72443	N	N	N	N
77	20231215	130958	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7380	-20	5	-0.27	38581290	5218	80.10	7400	7470	7350	9620	5180	7400	7393.88	0.86	0	-12	7526	7462	7406	7342	7286	7435	7315	42	2220	500	5180	10	1	8395000	620	12.24	1.08	12	0.06	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	9860	-25.15	20230608	6860	7.58	20231024	9860	-25.15	20230608	6860	7.58	20231024	1.42	N	256150	500	41 억	72443	N	N	N	N
78	20231215	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7390	-10	5	-0.14	37548090	5078	77.96	7400	7470	7350	9620	5180	7400	7394.27	0.86	0	26	7526	7462	7406	7342	7286	7435	7315	42	2220	500	5180	10	1	8395000	620	12.26	1.08	12	0.06	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	9860	-25.05	20230608	6860	7.73	20231024	9860	-25.05	20230608	6860	7.73	20231024	1.42	N	256150	500	41 억	72443	N	N	N	N
79	20231215	110953	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	0	3	0.00	34739300	4698	72.12	7400	7470	7350	9620	5180	7400	7394.49	0.86	0	-45	7526	7462	7406	7342	7286	7435	7315	42	2220	500	5180	10	1	8395000	621	12.27	1.08	12	0.06	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.42	N	256150	500	41 억	72443	N	N	N	N
80	20231215	100959	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7420	20	2	0.27	27670040	3741	57.43	7400	7470	7350	9620	5180	7400	7396.43	0.86	0	-110	7526	7462	7406	7342	7286	7435	7315	42	2220	500	5180	10	1	8395000	623	12.31	1.08	12	0.04	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	9860	-24.75	20230608	6860	8.16	20231024	9860	-24.75	20230608	6860	8.16	20231024	1.42	N	256150	500	41 억	72443	N	N	N	N
81	20231215	091003	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	0	3	0.00	6017920	812	12.47	7400	7440	7400	9620	5180	7400	7411.23	0.86	0	-199	7526	7462	7406	7342	7286	7435	7315	42	2220	500	5180	10	1	8395000	621	12.27	1.08	12	0.01	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.42	N	256150	500	41 억	72443	N	N	N	N
82	20231214	160954	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	-40	5	-0.54	48190170	6499	170.53	7450	7470	7350	9670	5210	7440	7415.02	0.87	0	-379	7546	7492	7466	7412	7386	7480	7400	42	2230	500	5200	10	1	8395000	621	12.27	1.08	12	0.08	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.37	N	256150	500	41 억	72840	N	N	N	N
83	20231214	151029	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	-40	5	-0.54	43180310	5822	152.77	7450	7470	7350	9670	5210	7440	7416.75	0.87	0	-379	7546	7492	7466	7412	7386	7480	7400	42	2230	500	5200	10	1	8395000	621	12.27	1.08	12	0.07	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.37	N	256150	500	41 억	72840	N	N	N	N
84	20231214	140956	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7410	-30	5	-0.40	40397800	5446	142.90	7450	7470	7350	9670	5210	7440	7417.88	0.87	0	-397	7546	7492	7466	7412	7386	7480	7400	42	2230	500	5200	10	1	8395000	622	12.29	1.08	12	0.06	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	9860	-24.85	20230608	6860	8.02	20231024	9860	-24.85	20230608	6860	8.02	20231024	1.37	N	256150	500	41 억	72840	N	N	N	N
85	20231214	131025	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	-40	5	-0.54	32739500	4412	115.77	7450	7470	7350	9670	5210	7440	7420.56	0.87	0	-403	7546	7492	7466	7412	7386	7480	7400	42	2230	500	5200	10	1	8395000	621	12.27	1.08	12	0.05	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.37	N	256150	500	41 억	72840	N	N	N	N
86	20231214	121041	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	-40	5	-0.54	22043410	2965	77.80	7450	7470	7350	9670	5210	7440	7434.54	0.87	0	-403	7546	7492	7466	7412	7386	7480	7400	42	2230	500	5200	10	1	8395000	621	12.27	1.08	12	0.04	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.37	N	256150	500	41 억	72840	N	N	N	N
87	20231214	111014	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7420	-20	5	-0.27	19939470	2681	70.35	7450	7470	7350	9670	5210	7440	7437.33	0.87	0	-233	7546	7492	7466	7412	7386	7480	7400	42	2230	500	5200	10	1	8395000	623	12.31	1.08	12	0.03	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	9860	-24.75	20230608	6860	8.16	20231024	9860	-24.75	20230608	6860	8.16	20231024	1.37	N	256150	500	41 억	72840	N	N	N	N
88	20231214	100946	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7450	10	2	0.13	14166970	1903	49.93	7450	7470	7350	9670	5210	7440	7444.55	0.87	0	-232	7546	7492	7466	7412	7386	7480	7400	42	2230	500	5200	10	1	8395000	625	12.35	1.09	12	0.02	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	9860	-24.44	20230608	6860	8.60	20231024	9860	-24.44	20230608	6860	8.60	20231024	1.37	N	256150	500	41 억	72840	N	N	N	N
89	20231214	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7460	20	2	0.27	4577450	617	16.19	7450	7460	7350	9670	5210	7440	7418.88	0.87	0	-70	7546	7492	7466	7412	7386	7480	7400	42	2230	500	5200	10	1	8395000	626	12.37	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.34	6860	20231024	8.75	9860	-24.34	20230608	6860	8.75	20231024	9860	-24.34	20230608	6860	8.75	20231024	1.37	N	256150	500	41 억	72840	N	N	N	N
90	20231213	160951	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7440	-60	5	-0.80	28376190	3805	37.65	7520	7520	7440	9750	5250	7500	7457.61	0.87	0	-212	7613	7556	7463	7406	7313	7585	7435	42	2250	500	5250	10	1	8395000	625	12.34	1.09	12	0.05	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	9860	-24.54	20230608	6860	8.45	20231024	9860	-24.54	20230608	6860	8.45	20231024	1.43	N	256150	500	41 억	73059	N	N	N	N
91	20231213	151012	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7450	-50	5	-0.67	23620010	3166	31.33	7520	7520	7440	9750	5250	7500	7460.52	0.87	0	-225	7613	7556	7463	7406	7313	7585	7435	42	2250	500	5250	10	1	8395000	625	12.35	1.09	12	0.04	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	9860	-24.44	20230608	6860	8.60	20231024	9860	-24.44	20230608	6860	8.60	20231024	1.43	N	256150	500	41 억	73059	N	N	N	N
92	20231213	141011	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7460	-40	5	-0.53	22397310	3002	29.71	7520	7520	7440	9750	5250	7500	7460.80	0.87	0	-143	7613	7556	7463	7406	7313	7585	7435	42	2250	500	5250	10	1	8395000	626	12.37	1.09	12	0.04	603.00	6845.00	9860	20230608	-24.34	6860	20231024	8.75	9860	-24.34	20230608	6860	8.75	20231024	9860	-24.34	20230608	6860	8.75	20231024	1.43	N	256150	500	41 억	73059	N	N	N	N
93	20231213	131016	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7450	-50	5	-0.67	19133710	2564	25.37	7520	7520	7440	9750	5250	7500	7462.45	0.87	0	-143	7613	7556	7463	7406	7313	7585	7435	42	2250	500	5250	10	1	8395000	625	12.35	1.09	12	0.03	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	9860	-24.44	20230608	6860	8.60	20231024	9860	-24.44	20230608	6860	8.60	20231024	1.43	N	256150	500	41 억	73059	N	N	N	N
94	20231213	121011	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7440	-60	5	-0.80	16298460	2183	21.60	7520	7520	7440	9750	5250	7500	7466.08	0.87	0	-155	7613	7556	7463	7406	7313	7585	7435	42	2250	500	5250	10	1	8395000	625	12.34	1.09	12	0.03	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	9860	-24.54	20230608	6860	8.45	20231024	9860	-24.54	20230608	6860	8.45	20231024	1.43	N	256150	500	41 억	73059	N	N	N	N
95	20231213	111013	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7450	-50	5	-0.67	12515930	1675	16.57	7520	7520	7440	9750	5250	7500	7472.20	0.87	0	-215	7613	7556	7463	7406	7313	7585	7435	42	2250	500	5250	10	1	8395000	625	12.35	1.09	12	0.02	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	9860	-24.44	20230608	6860	8.60	20231024	9860	-24.44	20230608	6860	8.60	20231024	1.43	N	256150	500	41 억	73059	N	N	N	N
96	20231213	101020	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7470	-30	5	-0.40	9213400	1232	12.19	7520	7520	7440	9750	5250	7500	7478.41	0.87	0	-218	7613	7556	7463	7406	7313	7585	7435	42	2250	500	5250	10	1	8395000	627	12.39	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.24	6860	20231024	8.89	9860	-24.24	20230608	6860	8.89	20231024	9860	-24.24	20230608	6860	8.89	20231024	1.43	N	256150	500	41 억	73059	N	N	N	N
97	20231213	091006	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7510	10	2	0.13	1549110	206	2.04	7520	7520	7510	9750	5250	7500	7519.95	0.87	0	-99	7613	7556	7463	7406	7313	7585	7435	42	2250	500	5250	10	1	8395000	630	12.45	1.10	12	0.00	603.00	6845.00	9860	20230608	-23.83	6860	20231024	9.48	9860	-23.83	20230608	6860	9.48	20231024	9860	-23.83	20230608	6860	9.48	20231024	1.43	N	256150	500	41 억	73059	N	N	N	N
98	20231212	160932	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	60	2	0.81	75063910	10084	103.66	7370	7520	7370	9670	5210	7440	7443.86	0.87	0	-262	7553	7496	7403	7346	7253	7450	7300	42	2230	500	5200	10	1	8395000	630	12.44	1.10	12	0.12	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.43	N	256150	500	41 억	73317	N	N	N	N
99	20231212	150938	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7480	40	2	0.54	73323910	9852	101.27	7370	7520	7370	9670	5210	7440	7442.54	0.87	0	-262	7553	7496	7403	7346	7253	7450	7300	42	2230	500	5200	10	1	8395000	628	12.40	1.09	12	0.12	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.43	N	256150	500	41 억	73317	N	N	N	N
100	20231212	140847	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7490	50	2	0.67	64887400	8725	89.69	7370	7520	7370	9670	5210	7440	7436.95	0.87	0	-275	7553	7496	7403	7346	7253	7450	7300	42	2230	500	5200	10	1	8395000	629	12.42	1.09	12	0.10	603.00	6845.00	9860	20230608	-24.04	6860	20231024	9.18	9860	-24.04	20230608	6860	9.18	20231024	9860	-24.04	20230608	6860	9.18	20231024	1.43	N	256150	500	41 억	73317	N	N	N	N
101	20231212	130851	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7510	70	2	0.94	57384560	7722	79.38	7370	7520	7370	9670	5210	7440	7431.31	0.87	0	-275	7553	7496	7403	7346	7253	7450	7300	42	2230	500	5200	10	1	8395000	630	12.45	1.10	12	0.09	603.00	6845.00	9860	20230608	-23.83	6860	20231024	9.48	9860	-23.83	20230608	6860	9.48	20231024	9860	-23.83	20230608	6860	9.48	20231024	1.43	N	256150	500	41 억	73317	N	N	N	N
102	20231212	120842	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7440	0	3	0.00	37131660	5020	51.60	7370	7480	7370	9670	5210	7440	7396.75	0.87	0	-36	7553	7496	7403	7346	7253	7450	7300	42	2230	500	5200	10	1	8395000	625	12.34	1.09	12	0.06	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	9860	-24.54	20230608	6860	8.45	20231024	9860	-24.54	20230608	6860	8.45	20231024	1.43	N	256150	500	41 억	73317	N	N	N	N
103	20231212	110857	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7450	10	2	0.13	33401760	4517	46.43	7370	7480	7370	9670	5210	7440	7394.68	0.87	0	-36	7553	7496	7403	7346	7253	7450	7300	42	2230	500	5200	10	1	8395000	625	12.35	1.09	12	0.05	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	9860	-24.44	20230608	6860	8.60	20231024	9860	-24.44	20230608	6860	8.60	20231024	1.43	N	256150	500	41 억	73317	N	N	N	N
104	20231212	100931	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7410	-30	5	-0.40	18144680	2460	25.29	7370	7410	7370	9670	5210	7440	7375.89	0.87	0	-33	7553	7496	7403	7346	7253	7450	7300	42	2230	500	5200	10	1	8395000	622	12.29	1.08	12	0.03	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	9860	-24.85	20230608	6860	8.02	20231024	9860	-24.85	20230608	6860	8.02	20231024	1.43	N	256150	500	41 억	73317	N	N	N	N
105	20231212	090931	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7370	-70	5	-0.94	15826320	2147	22.07	7370	7390	7370	9670	5210	7440	7371.36	0.87	0	101	7553	7496	7403	7346	7253	7450	7300	42	2230	500	5200	10	1	8395000	619	12.22	1.08	12	0.03	603.00	6845.00	9860	20230608	-25.25	6860	20231024	7.43	9860	-25.25	20230608	6860	7.43	20231024	9860	-25.25	20230608	6860	7.43	20231024	1.43	N	256150	500	41 억	73317	N	N	N	N
106	20231211	160933	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7440	50	2	0.68	71590340	9687	215.51	7450	7460	7310	9600	5180	7390	7390.35	0.87	69	292	7463	7426	7363	7326	7263	7445	7345	42	2210	500	5170	10	1	8395000	625	12.34	1.09	12	0.12	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	9860	-24.54	20230608	6860	8.45	20231024	9860	-24.54	20230608	6860	8.45	20231024	1.45	N	256150	500	41 억	73063	N	N	N	N
107	20231211	150931	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7390	0	3	0.00	67144380	9085	202.11	7450	7460	7310	9600	5180	7390	7390.69	0.87	69	263	7463	7426	7363	7326	7263	7445	7345	42	2210	500	5170	10	1	8395000	620	12.26	1.08	12	0.11	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	9860	-25.05	20230608	6860	7.73	20231024	9860	-25.05	20230608	6860	7.73	20231024	1.45	N	256150	500	41 억	73063	N	N	N	N
108	20231211	140930	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7380	-10	5	-0.14	58131010	7859	174.84	7450	7460	7310	9600	5180	7390	7396.74	0.87	69	-207	7463	7426	7363	7326	7263	7445	7345	42	2210	500	5170	10	1	8395000	620	12.24	1.08	12	0.09	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	9860	-25.15	20230608	6860	7.58	20231024	9860	-25.15	20230608	6860	7.58	20231024	1.45	N	256150	500	41 억	73063	N	N	N	N
109	20231211	130930	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7430	40	2	0.54	38687970	5219	116.11	7450	7460	7380	9600	5180	7390	7412.91	0.87	69	-190	7463	7426	7363	7326	7263	7445	7345	42	2210	500	5170	10	1	8395000	624	12.32	1.09	12	0.06	603.00	6845.00	9860	20230608	-24.65	6860	20231024	8.31	9860	-24.65	20230608	6860	8.31	20231024	9860	-24.65	20230608	6860	8.31	20231024	1.45	N	256150	500	41 억	73063	N	N	N	N
110	20231211	120931	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	10	2	0.14	30334450	4089	90.97	7450	7460	7390	9600	5180	7390	7418.55	0.87	69	-190	7463	7426	7363	7326	7263	7445	7345	42	2210	500	5170	10	1	8395000	621	12.27	1.08	12	0.05	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.45	N	256150	500	41 억	73063	N	N	N	N
111	20231211	110926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7430	40	2	0.54	18339890	2470	54.95	7450	7460	7390	9600	5180	7390	7425.06	0.87	69	-201	7463	7426	7363	7326	7263	7445	7345	42	2210	500	5170	10	1	8395000	624	12.32	1.09	12	0.03	603.00	6845.00	9860	20230608	-24.65	6860	20231024	8.31	9860	-24.65	20230608	6860	8.31	20231024	9860	-24.65	20230608	6860	8.31	20231024	1.45	N	256150	500	41 억	73063	N	N	N	N
112	20231211	100924	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7440	50	2	0.68	14935340	2012	44.76	7450	7460	7390	9600	5180	7390	7423.13	0.87	69	-199	7463	7426	7363	7326	7263	7445	7345	42	2210	500	5170	10	1	8395000	625	12.34	1.09	12	0.02	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	9860	-24.54	20230608	6860	8.45	20231024	9860	-24.54	20230608	6860	8.45	20231024	1.45	N	256150	500	41 억	73063	N	N	N	N
113	20231211	090925	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7440	50	2	0.68	3782600	509	11.32	7450	7450	7390	9600	5180	7390	7431.43	0.87	69	-92	7463	7426	7363	7326	7263	7445	7345	42	2210	500	5170	10	1	8395000	625	12.34	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	9860	-24.54	20230608	6860	8.45	20231024	9860	-24.54	20230608	6860	8.45	20231024	1.45	N	256150	500	41 억	73063	N	N	N	N
114	20231208	160915	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7390	110	2	1.51	32914660	4481	63.50	7310	7400	7300	9460	5100	7280	7345.37	0.87	0	-105	7526	7402	7326	7202	7126	7365	7165	42	2180	500	5090	10	1	8395000	620	12.26	1.08	12	0.05	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	9860	-25.05	20230608	6860	7.73	20231024	9860	-25.05	20230608	6860	7.73	20231024	1.48	N	256150	500	41 억	73063	N	N	N	N
115	20231208	150920	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7380	100	2	1.37	29392160	4004	56.74	7310	7390	7300	9460	5100	7280	7340.70	0.87	0	-117	7526	7402	7326	7202	7126	7365	7165	42	2180	500	5090	10	1	8395000	620	12.24	1.08	12	0.05	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	9860	-25.15	20230608	6860	7.58	20231024	9860	-25.15	20230608	6860	7.58	20231024	1.48	N	256150	500	41 억	73063	N	N	N	N
116	20231208	140917	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7370	90	2	1.24	21949450	2992	42.40	7310	7390	7300	9460	5100	7280	7336.05	0.87	0	-312	7526	7402	7326	7202	7126	7365	7165	42	2180	500	5090	10	1	8395000	619	12.22	1.08	12	0.04	603.00	6845.00	9860	20230608	-25.25	6860	20231024	7.43	9860	-25.25	20230608	6860	7.43	20231024	9860	-25.25	20230608	6860	7.43	20231024	1.48	N	256150	500	41 억	73063	N	N	N	N
117	20231208	130916	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7370	90	2	1.24	16498990	2253	31.93	7310	7370	7300	9460	5100	7280	7323.12	0.87	0	-150	7526	7402	7326	7202	7126	7365	7165	42	2180	500	5090	10	1	8395000	619	12.22	1.08	12	0.03	603.00	6845.00	9860	20230608	-25.25	6860	20231024	7.43	9860	-25.25	20230608	6860	7.43	20231024	9860	-25.25	20230608	6860	7.43	20231024	1.48	N	256150	500	41 억	73063	N	N	N	N
118	20231208	120914	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7330	50	2	0.69	8676030	1187	16.82	7310	7330	7300	9460	5100	7280	7309.21	0.87	0	-53	7526	7402	7326	7202	7126	7365	7165	42	2180	500	5090	10	1	8395000	615	12.16	1.07	12	0.01	603.00	6845.00	9860	20230608	-25.66	6860	20231024	6.85	9860	-25.66	20230608	6860	6.85	20231024	9860	-25.66	20230608	6860	6.85	20231024	1.48	N	256150	500	41 억	73063	N	N	N	N
119	20231208	110910	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7310	30	2	0.41	7600830	1040	14.74	7310	7310	7300	9460	5100	7280	7308.49	0.87	0	-55	7526	7402	7326	7202	7126	7365	7165	42	2180	500	5090	10	1	8395000	614	12.12	1.07	12	0.01	603.00	6845.00	9860	20230608	-25.86	6860	20231024	6.56	9860	-25.86	20230608	6860	6.56	20231024	9860	-25.86	20230608	6860	6.56	20231024	1.48	N	256150	500	41 억	73063	N	N	N	N
120	20231208	100919	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7310	30	2	0.41	4918070	673	9.54	7310	7310	7300	9460	5100	7280	7307.68	0.87	0	-71	7526	7402	7326	7202	7126	7365	7165	42	2180	500	5090	10	1	8395000	614	12.12	1.07	12	0.01	603.00	6845.00	9860	20230608	-25.86	6860	20231024	6.56	9860	-25.86	20230608	6860	6.56	20231024	9860	-25.86	20230608	6860	6.56	20231024	1.48	N	256150	500	41 억	73063	N	N	N	N
121	20231208	090908	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7310	30	2	0.41	190060	26	0.37	7310	7310	7310	9460	5100	7280	7310.00	0.87	0	0	7526	7402	7326	7202	7126	7365	7165	42	2180	500	5090	10	1	8395000	614	12.12	1.07	12	0.00	603.00	6845.00	9860	20230608	-25.86	6860	20231024	6.56	9860	-25.86	20230608	6860	6.56	20231024	9860	-25.86	20230608	6860	6.56	20231024	1.48	N	256150	500	41 억	73063	N	N	N	N
122	20231207	160913	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7280	-40	5	-0.55	51402500	7057	54.26	7300	7450	7250	9510	5130	7320	7283.90	0.88	0	-688	7426	7372	7296	7242	7166	7400	7270	42	2190	500	5120	10	1	8395000	611	12.07	1.06	12	0.08	603.00	6845.00	9860	20230608	-26.17	6860	20231024	6.12	9860	-26.17	20230608	6860	6.12	20231024	9860	-26.17	20230608	6860	6.12	20231024	1.50	N	256150	500	41 억	73705	N	N	N	N
123	20231207	150914	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7280	-40	5	-0.55	44616880	6123	47.07	7300	7450	7250	9510	5130	7320	7286.77	0.88	0	-685	7426	7372	7296	7242	7166	7400	7270	42	2190	500	5120	10	1	8395000	611	12.07	1.06	12	0.07	603.00	6845.00	9860	20230608	-26.17	6860	20231024	6.12	9860	-26.17	20230608	6860	6.12	20231024	9860	-26.17	20230608	6860	6.12	20231024	1.50	N	256150	500	41 억	73705	N	N	N	N
124	20231207	140909	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7260	-60	5	-0.82	40832260	5603	43.08	7300	7450	7250	9510	5130	7320	7287.57	0.88	0	-681	7426	7372	7296	7242	7166	7400	7270	42	2190	500	5120	10	1	8395000	609	12.04	1.06	12	0.07	603.00	6845.00	9860	20230608	-26.37	6860	20231024	5.83	9860	-26.37	20230608	6860	5.83	20231024	9860	-26.37	20230608	6860	5.83	20231024	1.50	N	256150	500	41 억	73705	N	N	N	N
125	20231207	130908	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7250	-70	5	-0.96	32582860	4469	34.36	7300	7450	7250	9510	5130	7320	7290.86	0.88	0	-689	7426	7372	7296	7242	7166	7400	7270	42	2190	500	5120	10	1	8395000	609	12.02	1.06	12	0.05	603.00	6845.00	9860	20230608	-26.47	6860	20231024	5.69	9860	-26.47	20230608	6860	5.69	20231024	9860	-26.47	20230608	6860	5.69	20231024	1.50	N	256150	500	41 억	73705	N	N	N	N
126	20231207	120911	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7290	-30	5	-0.41	20049150	2745	21.10	7300	7450	7280	9510	5130	7320	7303.88	0.88	0	-725	7426	7372	7296	7242	7166	7400	7270	42	2190	500	5120	10	1	8395000	612	12.09	1.07	12	0.03	603.00	6845.00	9860	20230608	-26.06	6860	20231024	6.27	9860	-26.06	20230608	6860	6.27	20231024	9860	-26.06	20230608	6860	6.27	20231024	1.50	N	256150	500	41 억	73705	N	N	N	N
127	20231207	110905	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7310	-10	5	-0.14	13837970	1892	14.55	7300	7450	7280	9510	5130	7320	7313.94	0.88	0	-733	7426	7372	7296	7242	7166	7400	7270	42	2190	500	5120	10	1	8395000	614	12.12	1.07	12	0.02	603.00	6845.00	9860	20230608	-25.86	6860	20231024	6.56	9860	-25.86	20230608	6860	6.56	20231024	9860	-25.86	20230608	6860	6.56	20231024	1.50	N	256150	500	41 억	73705	N	N	N	N
128	20231207	100903	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7280	-40	5	-0.55	10697920	1461	11.23	7300	7450	7280	9510	5130	7320	7322.33	0.88	0	-574	7426	7372	7296	7242	7166	7400	7270	42	2190	500	5120	10	1	8395000	611	12.07	1.06	12	0.02	603.00	6845.00	9860	20230608	-26.17	6860	20231024	6.12	9860	-26.17	20230608	6860	6.12	20231024	9860	-26.17	20230608	6860	6.12	20231024	1.50	N	256150	500	41 억	73705	N	N	N	N
129	20231207	090911	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7320	0	3	0.00	124120	17	0.13	7300	7320	7300	9510	5130	7320	7301.18	0.88	0	-3	7426	7372	7296	7242	7166	7400	7270	42	2190	500	5120	10	1	8395000	615	12.14	1.07	12	0.00	603.00	6845.00	9860	20230608	-25.76	6860	20231024	6.71	9860	-25.76	20230608	6860	6.71	20231024	9860	-25.76	20230608	6860	6.71	20231024	1.50	N	256150	500	41 억	73705	N	N	N	N
130	20231206	160901	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7320	-10	5	-0.14	94153380	12980	119.15	7240	7350	7220	9520	5140	7330	7253.73	0.88	0	-593	7416	7372	7286	7242	7156	7395	7265	42	2190	500	5130	10	1	8395000	615	12.14	1.07	12	0.15	603.00	6845.00	9860	20230608	-25.76	6860	20231024	6.71	9860	-25.76	20230608	6860	6.71	20231024	9860	-25.76	20230608	6860	6.71	20231024	1.51	N	256150	500	41 억	74290	N	N	N	N
131	20231206	150915	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7260	-70	5	-0.95	77037000	10628	97.56	7240	7350	7220	9520	5140	7330	7248.49	0.88	0	-683	7416	7372	7286	7242	7156	7395	7265	42	2190	500	5130	10	1	8395000	609	12.04	1.06	12	0.13	603.00	6845.00	9860	20230608	-26.37	6860	20231024	5.83	9860	-26.37	20230608	6860	5.83	20231024	9860	-26.37	20230608	6860	5.83	20231024	1.51	N	256150	500	41 억	74290	N	N	N	N
132	20231206	140911	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7280	-50	5	-0.68	59762000	8250	75.73	7240	7350	7220	9520	5140	7330	7243.88	0.88	0	-694	7416	7372	7286	7242	7156	7395	7265	42	2190	500	5130	10	1	8395000	611	12.07	1.06	12	0.10	603.00	6845.00	9860	20230608	-26.17	6860	20231024	6.12	9860	-26.17	20230608	6860	6.12	20231024	9860	-26.17	20230608	6860	6.12	20231024	1.51	N	256150	500	41 억	74290	N	N	N	N
133	20231206	130902	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7280	-50	5	-0.68	56119760	7749	71.13	7240	7350	7220	9520	5140	7330	7242.19	0.88	0	-758	7416	7372	7286	7242	7156	7395	7265	42	2190	500	5130	10	1	8395000	611	12.07	1.06	12	0.09	603.00	6845.00	9860	20230608	-26.17	6860	20231024	6.12	9860	-26.17	20230608	6860	6.12	20231024	9860	-26.17	20230608	6860	6.12	20231024	1.51	N	256150	500	41 억	74290	N	N	N	N
134	20231206	120900	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7330	0	3	0.00	53363900	7371	67.66	7240	7350	7220	9520	5140	7330	7239.71	0.88	0	-754	7416	7372	7286	7242	7156	7395	7265	42	2190	500	5130	10	1	8395000	615	12.16	1.07	12	0.09	603.00	6845.00	9860	20230608	-25.66	6860	20231024	6.85	9860	-25.66	20230608	6860	6.85	20231024	9860	-25.66	20230608	6860	6.85	20231024	1.51	N	256150	500	41 억	74290	N	N	N	N
135	20231206	110913	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7320	-10	5	-0.14	51512230	7117	65.33	7240	7350	7220	9520	5140	7330	7237.91	0.88	0	-754	7416	7372	7286	7242	7156	7395	7265	42	2190	500	5130	10	1	8395000	615	12.14	1.07	12	0.08	603.00	6845.00	9860	20230608	-25.76	6860	20231024	6.71	9860	-25.76	20230608	6860	6.71	20231024	9860	-25.76	20230608	6860	6.71	20231024	1.51	N	256150	500	41 억	74290	N	N	N	N
136	20231206	100902	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7240	-90	5	-1.23	28168450	3893	35.74	7240	7250	7220	9520	5140	7330	7235.67	0.88	0	-416	7416	7372	7286	7242	7156	7395	7265	42	2190	500	5130	10	1	8395000	608	12.01	1.06	12	0.05	603.00	6845.00	9860	20230608	-26.57	6860	20231024	5.54	9860	-26.57	20230608	6860	5.54	20231024	9860	-26.57	20230608	6860	5.54	20231024	1.51	N	256150	500	41 억	74290	N	N	N	N
137	20231206	090904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7250	-80	5	-1.09	804180	111	1.02	7240	7250	7240	9520	5140	7330	7244.86	0.88	0	-38	7416	7372	7286	7242	7156	7395	7265	42	2190	500	5130	10	1	8395000	609	12.02	1.06	12	0.00	603.00	6845.00	9860	20230608	-26.47	6860	20231024	5.69	9860	-26.47	20230608	6860	5.69	20231024	9860	-26.47	20230608	6860	5.69	20231024	1.51	N	256150	500	41 억	74290	N	N	N	N
138	20231205	160908	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7330	10	2	0.14	78680040	10884	67.69	7320	7330	7200	9510	5130	7320	7228.52	0.89	0	-425	7440	7380	7290	7230	7140	7335	7185	42	2190	500	5120	10	1	8395000	615	12.16	1.07	12	0.13	603.00	6845.00	9860	20230608	-25.66	6860	20231024	6.85	9860	-25.66	20230608	6860	6.85	20231024	9860	-25.66	20230608	6860	6.85	20231024	1.50	N	256150	500	41 억	74708	N	N	N	N
139	20231205	150904	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7220	-100	5	-1.37	73844370	10224	63.59	7320	7320	7200	9510	5130	7320	7222.65	0.89	0	-384	7440	7380	7290	7230	7140	7335	7185	42	2190	500	5120	10	1	8395000	606	11.97	1.05	12	0.12	603.00	6845.00	9860	20230608	-26.77	6860	20231024	5.25	9860	-26.77	20230608	6860	5.25	20231024	9860	-26.77	20230608	6860	5.25	20231024	1.50	N	256150	500	41 억	74708	N	N	N	N
140	20231205	140904	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7250	-70	5	-0.96	68287660	9456	58.81	7320	7320	7200	9510	5130	7320	7221.62	0.89	0	-87	7440	7380	7290	7230	7140	7335	7185	42	2190	500	5120	10	1	8395000	609	12.02	1.06	12	0.11	603.00	6845.00	9860	20230608	-26.47	6860	20231024	5.69	9860	-26.47	20230608	6860	5.69	20231024	9860	-26.47	20230608	6860	5.69	20231024	1.50	N	256150	500	41 억	74708	N	N	N	N
141	20231205	130859	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7270	-50	5	-0.68	64506490	8933	55.56	7320	7320	7200	9510	5130	7320	7221.15	0.89	0	-86	7440	7380	7290	7230	7140	7335	7185	42	2190	500	5120	10	1	8395000	610	12.06	1.06	12	0.11	603.00	6845.00	9860	20230608	-26.27	6860	20231024	5.98	9860	-26.27	20230608	6860	5.98	20231024	9860	-26.27	20230608	6860	5.98	20231024	1.50	N	256150	500	41 억	74708	N	N	N	N
142	20231205	120857	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7220	-100	5	-1.37	61201170	8476	52.72	7320	7320	7200	9510	5130	7320	7220.53	0.89	0	43	7440	7380	7290	7230	7140	7335	7185	42	2190	500	5120	10	1	8395000	606	11.97	1.05	12	0.10	603.00	6845.00	9860	20230608	-26.77	6860	20231024	5.25	9860	-26.77	20230608	6860	5.25	20231024	9860	-26.77	20230608	6860	5.25	20231024	1.50	N	256150	500	41 억	74708	N	N	N	N
143	20231205	110859	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7260	-60	5	-0.82	42122660	5828	36.25	7320	7320	7200	9510	5130	7320	7227.64	0.89	0	-44	7440	7380	7290	7230	7140	7335	7185	42	2190	500	5120	10	1	8395000	609	12.04	1.06	12	0.07	603.00	6845.00	9860	20230608	-26.37	6860	20231024	5.83	9860	-26.37	20230608	6860	5.83	20231024	9860	-26.37	20230608	6860	5.83	20231024	1.50	N	256150	500	41 억	74708	N	N	N	N
144	20231205	100902	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7230	-90	5	-1.23	36677800	5074	31.56	7320	7320	7200	9510	5130	7320	7228.58	0.89	0	-113	7440	7380	7290	7230	7140	7335	7185	42	2190	500	5120	10	1	8395000	607	11.99	1.06	12	0.06	603.00	6845.00	9860	20230608	-26.67	6860	20231024	5.39	9860	-26.67	20230608	6860	5.39	20231024	9860	-26.67	20230608	6860	5.39	20231024	1.50	N	256150	500	41 억	74708	N	N	N	N
145	20231205	090856	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7310	-10	5	-0.14	2182850	299	1.86	7320	7320	7300	9510	5130	7320	7300.50	0.89	0	42	7440	7380	7290	7230	7140	7335	7185	42	2190	500	5120	10	1	8395000	614	12.12	1.07	12	0.00	603.00	6845.00	9860	20230608	-25.86	6860	20231024	6.56	9860	-25.86	20230608	6860	6.56	20231024	9860	-25.86	20230608	6860	6.56	20231024	1.50	N	256150	500	41 억	74708	N	N	N	N
146	20231204	160854	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7320	-30	5	-0.41	115930340	15965	244.41	7350	7350	7200	9550	5150	7350	7261.53	0.89	0	69	7543	7446	7383	7286	7223	7415	7255	42	2200	500	5140	10	1	8395000	615	12.14	1.07	12	0.19	603.00	6845.00	9860	20230608	-25.76	6860	20231024	6.71	9860	-25.76	20230608	6860	6.71	20231024	9860	-25.76	20230608	6860	6.71	20231024	1.50	N	256150	500	41 억	74714	N	N	N	N
147	20231204	150858	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7280	-70	5	-0.95	109677840	15110	231.32	7350	7350	7200	9550	5150	7350	7258.63	0.89	0	-62	7543	7446	7383	7286	7223	7415	7255	42	2200	500	5140	10	1	8395000	611	12.07	1.06	12	0.18	603.00	6845.00	9860	20230608	-26.17	6860	20231024	6.12	9860	-26.17	20230608	6860	6.12	20231024	9860	-26.17	20230608	6860	6.12	20231024	1.50	N	256150	500	41 억	74714	N	N	N	N
148	20231204	140851	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7290	-60	5	-0.82	105849350	14582	223.24	7350	7350	7200	9550	5150	7350	7258.90	0.89	0	-65	7543	7446	7383	7286	7223	7415	7255	42	2200	500	5140	10	1	8395000	612	12.09	1.07	12	0.17	603.00	6845.00	9860	20230608	-26.06	6860	20231024	6.27	9860	-26.06	20230608	6860	6.27	20231024	9860	-26.06	20230608	6860	6.27	20231024	1.50	N	256150	500	41 억	74714	N	N	N	N
149	20231204	130850	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7260	-90	5	-1.22	100995370	13916	213.04	7350	7350	7200	9550	5150	7350	7257.50	0.89	0	-56	7543	7446	7383	7286	7223	7415	7255	42	2200	500	5140	10	1	8395000	609	12.04	1.06	12	0.17	603.00	6845.00	9860	20230608	-26.37	6860	20231024	5.83	9860	-26.37	20230608	6860	5.83	20231024	9860	-26.37	20230608	6860	5.83	20231024	1.50	N	256150	500	41 억	74714	N	N	N	N
150	20231204	120852	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7250	-100	5	-1.36	80029070	11023	168.75	7350	7350	7200	9550	5150	7350	7260.19	0.89	0	-58	7543	7446	7383	7286	7223	7415	7255	42	2200	500	5140	10	1	8395000	609	12.02	1.06	12	0.13	603.00	6845.00	9860	20230608	-26.47	6860	20231024	5.69	9860	-26.47	20230608	6860	5.69	20231024	9860	-26.47	20230608	6860	5.69	20231024	1.50	N	256150	500	41 억	74714	N	N	N	N
151	20231204	110853	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7240	-110	5	-1.50	60343930	8301	127.08	7350	7350	7220	9550	5150	7350	7269.48	0.89	0	-168	7543	7446	7383	7286	7223	7415	7255	42	2200	500	5140	10	1	8395000	608	12.01	1.06	12	0.10	603.00	6845.00	9860	20230608	-26.57	6860	20231024	5.54	9860	-26.57	20230608	6860	5.54	20231024	9860	-26.57	20230608	6860	5.54	20231024	1.50	N	256150	500	41 억	74714	N	N	N	N
152	20231204	100852	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7300	-50	5	-0.68	33008050	4524	69.26	7350	7350	7250	9550	5150	7350	7296.21	0.89	0	-287	7543	7446	7383	7286	7223	7415	7255	42	2200	500	5140	10	1	8395000	613	12.11	1.07	12	0.05	603.00	6845.00	9860	20230608	-25.96	6860	20231024	6.41	9860	-25.96	20230608	6860	6.41	20231024	9860	-25.96	20230608	6860	6.41	20231024	1.50	N	256150	500	41 억	74714	N	N	N	N
153	20231204	090851	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7300	-50	5	-0.68	7559780	1034	15.83	7350	7350	7300	9550	5150	7350	7311.20	0.89	0	-430	7543	7446	7383	7286	7223	7415	7255	42	2200	500	5140	10	1	8395000	613	12.11	1.07	12	0.01	603.00	6845.00	9860	20230608	-25.96	6860	20231024	6.41	9860	-25.96	20230608	6860	6.41	20231024	9860	-25.96	20230608	6860	6.41	20231024	1.50	N	256150	500	41 억	74714	N	N	N	N
154	20231201	160852	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7350	-40	5	-0.54	47819100	6515	106.52	7480	7480	7320	9600	5180	7390	7339.69	0.89	0	-298	7536	7462	7396	7322	7256	7430	7290	42	2210	500	5170	10	1	8395000	617	12.19	1.07	12	0.08	603.00	6845.00	9860	20230608	-25.46	6860	20231024	7.14	9860	-25.46	20230608	6860	7.14	20231024	9860	-25.46	20230608	6860	7.14	20231024	1.51	N	256150	500	41 억	75012	N	N	N	N
155	20231201	150849	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7320	-70	5	-0.95	45534010	6204	101.44	7480	7480	7320	9600	5180	7390	7339.46	0.89	0	-268	7536	7462	7396	7322	7256	7430	7290	42	2210	500	5170	10	1	8395000	615	12.14	1.07	12	0.07	603.00	6845.00	9860	20230608	-25.76	6860	20231024	6.71	9860	-25.76	20230608	6860	6.71	20231024	9860	-25.76	20230608	6860	6.71	20231024	1.51	N	256150	500	41 억	75012	N	N	N	N
156	20231201	140849	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7340	-50	5	-0.68	41672520	5677	92.82	7480	7480	7320	9600	5180	7390	7340.59	0.89	0	-246	7536	7462	7396	7322	7256	7430	7290	42	2210	500	5170	10	1	8395000	616	12.17	1.07	12	0.07	603.00	6845.00	9860	20230608	-25.56	6860	20231024	7.00	9860	-25.56	20230608	6860	7.00	20231024	9860	-25.56	20230608	6860	7.00	20231024	1.51	N	256150	500	41 억	75012	N	N	N	N
157	20231201	130851	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7330	-60	5	-0.81	38835760	5290	86.49	7480	7480	7320	9600	5180	7390	7341.35	0.89	0	-245	7536	7462	7396	7322	7256	7430	7290	42	2210	500	5170	10	1	8395000	615	12.16	1.07	12	0.06	603.00	6845.00	9860	20230608	-25.66	6860	20231024	6.85	9860	-25.66	20230608	6860	6.85	20231024	9860	-25.66	20230608	6860	6.85	20231024	1.51	N	256150	500	41 억	75012	N	N	N	N
158	20231201	120857	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7330	-60	5	-0.81	27599920	3757	61.43	7480	7480	7320	9600	5180	7390	7346.27	0.89	0	-245	7536	7462	7396	7322	7256	7430	7290	42	2210	500	5170	10	1	8395000	615	12.16	1.07	12	0.04	603.00	6845.00	9860	20230608	-25.66	6860	20231024	6.85	9860	-25.66	20230608	6860	6.85	20231024	9860	-25.66	20230608	6860	6.85	20231024	1.51	N	256150	500	41 억	75012	N	N	N	N
159	20231201	110851	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7320	-70	5	-0.95	21240680	2889	47.24	7480	7480	7320	9600	5180	7390	7352.26	0.89	0	-245	7536	7462	7396	7322	7256	7430	7290	42	2210	500	5170	10	1	8395000	615	12.14	1.07	12	0.03	603.00	6845.00	9860	20230608	-25.76	6860	20231024	6.71	9860	-25.76	20230608	6860	6.71	20231024	9860	-25.76	20230608	6860	6.71	20231024	1.51	N	256150	500	41 억	75012	N	N	N	N
160	20231201	100858	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7330	-60	5	-0.81	15322460	2081	34.03	7480	7480	7320	9600	5180	7390	7363.03	0.89	0	-246	7536	7462	7396	7322	7256	7430	7290	42	2210	500	5170	10	1	8395000	615	12.16	1.07	12	0.02	603.00	6845.00	9860	20230608	-25.66	6860	20231024	6.85	9860	-25.66	20230608	6860	6.85	20231024	9860	-25.66	20230608	6860	6.85	20231024	1.51	N	256150	500	41 억	75012	N	N	N	N
161	20231201	090848	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7390	0	3	0.00	2001150	268	4.38	7480	7480	7390	9600	5180	7390	7466.98	0.89	0	-39	7536	7462	7396	7322	7256	7430	7290	42	2210	500	5170	10	1	8395000	620	12.26	1.08	12	0.00	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	9860	-25.05	20230608	6860	7.73	20231024	9860	-25.05	20230608	6860	7.73	20231024	1.51	N	256150	500	41 억	75012	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History