KissMeData/137080/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160932	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6310	20	2	0.32	82086550	13030	50.09	6280	6350	6210	8170	4410	6290	6299.82	0.87	1604	1604	6416	6352	6226	6162	6036	6385	6195	64	1880	500	3890	10	1	11059422	698	27.20	0.65	12	0.12	232.00	9763.00	13500	20230329	-53.26	5490	20231031	14.94	13500	-53.26	20230329	5490	14.94	20231031	13500	-53.26	20230329	5490	14.94	20231031	2.10	N	137080	500	64 억	96680	N	N	N	N
3	20231229	150920	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6310	20	2	0.32	82086550	13030	50.09	6280	6350	6210	8170	4410	6290	6299.82	0.87	1604	1604	6416	6352	6226	6162	6036	6385	6195	64	1880	500	3890	10	1	11059422	698	27.20	0.65	12	0.12	232.00	9763.00	13500	20230329	-53.26	5490	20231031	14.94	13500	-53.26	20230329	5490	14.94	20231031	13500	-53.26	20230329	5490	14.94	20231031	2.10	N	137080	500	64 억	96680	N	N	N	N
4	20231229	140918	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6310	20	2	0.32	82086550	13030	50.09	6280	6350	6210	8170	4410	6290	6299.82	0.87	1604	1604	6416	6352	6226	6162	6036	6385	6195	64	1880	500	3890	10	1	11059422	698	27.20	0.65	12	0.12	232.00	9763.00	13500	20230329	-53.26	5490	20231031	14.94	13500	-53.26	20230329	5490	14.94	20231031	13500	-53.26	20230329	5490	14.94	20231031	2.10	N	137080	500	64 억	96680	N	N	N	N
5	20231229	130919	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6310	20	2	0.32	82086550	13030	50.09	6280	6350	6210	8170	4410	6290	6299.82	0.87	1604	1604	6416	6352	6226	6162	6036	6385	6195	64	1880	500	3890	10	1	11059422	698	27.20	0.65	12	0.12	232.00	9763.00	13500	20230329	-53.26	5490	20231031	14.94	13500	-53.26	20230329	5490	14.94	20231031	13500	-53.26	20230329	5490	14.94	20231031	2.10	N	137080	500	64 억	96680	N	N	N	N
6	20231229	120921	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6310	20	2	0.32	82086550	13030	50.09	6280	6350	6210	8170	4410	6290	6299.82	0.87	1604	1604	6416	6352	6226	6162	6036	6385	6195	64	1880	500	3890	10	1	11059422	698	27.20	0.65	12	0.12	232.00	9763.00	13500	20230329	-53.26	5490	20231031	14.94	13500	-53.26	20230329	5490	14.94	20231031	13500	-53.26	20230329	5490	14.94	20231031	2.10	N	137080	500	64 억	96680	N	N	N	N
7	20231229	110839	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6310	20	2	0.32	82086550	13030	50.09	6280	6350	6210	8170	4410	6290	6299.82	0.87	1604	1604	6416	6352	6226	6162	6036	6385	6195	64	1880	500	3890	10	1	11059422	698	27.20	0.65	12	0.12	232.00	9763.00	13500	20230329	-53.26	5490	20231031	14.94	13500	-53.26	20230329	5490	14.94	20231031	13500	-53.26	20230329	5490	14.94	20231031	2.10	N	137080	500	64 억	96680	N	N	N	N
8	20231229	100848	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6310	20	2	0.32	82086550	13030	50.09	6280	6350	6210	8170	4410	6290	6299.82	0.87	1604	1604	6416	6352	6226	6162	6036	6385	6195	64	1880	500	3890	10	1	11059422	698	27.20	0.65	12	0.12	232.00	9763.00	13500	20230329	-53.26	5490	20231031	14.94	13500	-53.26	20230329	5490	14.94	20231031	13500	-53.26	20230329	5490	14.94	20231031	2.10	N	137080	500	64 억	96680	N	N	N	N
9	20231229	090848	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6310	20	2	0.32	82086550	13030	50.09	6280	6350	6210	8170	4410	6290	6299.82	0.87	1604	1604	6416	6352	6226	6162	6036	6385	6195	64	1880	500	3890	10	1	11059422	698	27.20	0.65	12	0.12	232.00	9763.00	13500	20230329	-53.26	5490	20231031	14.94	13500	-53.26	20230329	5490	14.94	20231031	13500	-53.26	20230329	5490	14.94	20231031	2.10	N	137080	500	64 억	96680	N	N	N	N
10	20231228	160839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6310	20	2	0.32	82042580	13023	50.06	6280	6350	6210	8170	4410	6290	6299.82	0.86	0	1604	6416	6352	6226	6162	6036	6385	6195	64	1880	500	3890	10	1	11059422	698	27.20	0.65	12	0.12	232.00	9763.00	13500	20230329	-53.26	5490	20231031	14.94	13500	-53.26	20230329	5490	14.94	20231031	13500	-53.26	20230329	5490	14.94	20231031	2.10	N	137080	500	64 억	95076	N	N	N	N
11	20231228	150846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6320	30	2	0.48	75205130	11938	45.89	6280	6350	6210	8170	4410	6290	6299.64	0.86	0	1443	6416	6352	6226	6162	6036	6385	6195	64	1880	500	3890	10	1	11059422	699	27.24	0.65	12	0.11	232.00	9763.00	13500	20230329	-53.19	5490	20231031	15.12	13500	-53.19	20230329	5490	15.12	20231031	13500	-53.19	20230329	5490	15.12	20231031	2.10	N	137080	500	64 억	95076	N	N	N	N
12	20231228	140838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6320	30	2	0.48	68017150	10797	41.50	6280	6350	6210	8170	4410	6290	6299.63	0.86	0	1466	6416	6352	6226	6162	6036	6385	6195	64	1880	500	3890	10	1	11059422	699	27.24	0.65	12	0.10	232.00	9763.00	13500	20230329	-53.19	5490	20231031	15.12	13500	-53.19	20230329	5490	15.12	20231031	13500	-53.19	20230329	5490	15.12	20231031	2.10	N	137080	500	64 억	95076	N	N	N	N
13	20231228	130838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	0	3	0.00	63107810	10017	38.51	6280	6350	6210	8170	4410	6290	6300.07	0.86	0	1702	6416	6352	6226	6162	6036	6385	6195	64	1880	500	3890	10	1	11059422	696	27.11	0.64	12	0.09	232.00	9763.00	13500	20230329	-53.41	5490	20231031	14.57	13500	-53.41	20230329	5490	14.57	20231031	13500	-53.41	20230329	5490	14.57	20231031	2.10	N	137080	500	64 억	95076	N	N	N	N
14	20231228	120841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	0	3	0.00	60025550	9527	36.62	6280	6350	6210	8170	4410	6290	6300.57	0.86	0	1667	6416	6352	6226	6162	6036	6385	6195	64	1880	500	3890	10	1	11059422	696	27.11	0.64	12	0.09	232.00	9763.00	13500	20230329	-53.41	5490	20231031	14.57	13500	-53.41	20230329	5490	14.57	20231031	13500	-53.41	20230329	5490	14.57	20231031	2.10	N	137080	500	64 억	95076	N	N	N	N
15	20231228	110843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6330	40	2	0.64	32973500	5235	20.12	6280	6350	6210	8170	4410	6290	6298.66	0.86	0	1608	6416	6352	6226	6162	6036	6385	6195	64	1880	500	3890	10	1	11059422	700	27.28	0.65	12	0.05	232.00	9763.00	13500	20230329	-53.11	5490	20231031	15.30	13500	-53.11	20230329	5490	15.30	20231031	13500	-53.11	20230329	5490	15.30	20231031	2.10	N	137080	500	64 억	95076	N	N	N	N
16	20231228	100838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6310	20	2	0.32	16454840	2624	10.09	6280	6310	6210	8170	4410	6290	6270.90	0.86	0	655	6416	6352	6226	6162	6036	6385	6195	64	1880	500	3890	10	1	11059422	698	27.20	0.65	12	0.02	232.00	9763.00	13500	20230329	-53.26	5490	20231031	14.94	13500	-53.26	20230329	5490	14.94	20231031	13500	-53.26	20230329	5490	14.94	20231031	2.10	N	137080	500	64 억	95076	N	N	N	N
17	20231228	090844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	-80	5	-1.27	2600080	416	1.60	6280	6280	6210	8170	4410	6290	6250.19	0.86	0	7	6416	6352	6226	6162	6036	6385	6195	64	1880	500	3890	10	1	11059422	687	26.77	0.64	12	0.00	232.00	9763.00	13500	20230329	-54.00	5490	20231031	13.11	13500	-54.00	20230329	5490	13.11	20231031	13500	-54.00	20230329	5490	13.11	20231031	2.10	N	137080	500	64 억	95076	N	N	N	N
18	20231227	160831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	150	2	2.44	159021350	25620	135.58	6180	6290	6100	7980	4300	6140	6205.87	0.80	0	6236	6346	6242	6186	6082	6026	6215	6055	64	1840	500	3800	10	1	11059422	696	27.11	0.64	12	0.23	232.00	9763.00	13500	20230329	-53.41	5490	20231031	14.57	13500	-53.41	20230329	5490	14.57	20231031	13500	-53.41	20230329	5490	14.57	20231031	2.10	N	137080	500	64 억	88846	N	N	N	N
19	20231227	150844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6270	130	2	2.12	140198110	22619	119.70	6180	6280	6100	7980	4300	6140	6198.25	0.80	0	5234	6346	6242	6186	6082	6026	6215	6055	64	1840	500	3800	10	1	11059422	693	27.03	0.64	12	0.20	232.00	9763.00	13500	20230329	-53.56	5490	20231031	14.21	13500	-53.56	20230329	5490	14.21	20231031	13500	-53.56	20230329	5490	14.21	20231031	2.10	N	137080	500	64 억	88846	N	N	N	N
20	20231227	140840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6250	110	2	1.79	128966790	20825	110.20	6180	6270	6100	7980	4300	6140	6192.88	0.80	0	5144	6346	6242	6186	6082	6026	6215	6055	64	1840	500	3800	10	1	11059422	691	26.94	0.64	12	0.19	232.00	9763.00	13500	20230329	-53.70	5490	20231031	13.84	13500	-53.70	20230329	5490	13.84	20231031	13500	-53.70	20230329	5490	13.84	20231031	2.10	N	137080	500	64 억	88846	N	N	N	N
21	20231227	130832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	70	2	1.14	94032210	15218	80.53	6180	6210	6100	7980	4300	6140	6179.01	0.80	0	2252	6346	6242	6186	6082	6026	6215	6055	64	1840	500	3800	10	1	11059422	687	26.77	0.64	12	0.14	232.00	9763.00	13500	20230329	-54.00	5490	20231031	13.11	13500	-54.00	20230329	5490	13.11	20231031	13500	-54.00	20230329	5490	13.11	20231031	2.10	N	137080	500	64 억	88846	N	N	N	N
22	20231227	120834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6200	60	2	0.98	79884180	12935	68.45	6180	6210	6100	7980	4300	6140	6175.82	0.80	0	1484	6346	6242	6186	6082	6026	6215	6055	64	1840	500	3800	10	1	11059422	686	26.72	0.64	12	0.12	232.00	9763.00	13500	20230329	-54.07	5490	20231031	12.93	13500	-54.07	20230329	5490	12.93	20231031	13500	-54.07	20230329	5490	12.93	20231031	2.10	N	137080	500	64 억	88846	N	N	N	N
23	20231227	110840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6180	40	2	0.65	30187220	4904	25.95	6180	6210	6100	7980	4300	6140	6155.63	0.80	0	-736	6346	6242	6186	6082	6026	6215	6055	64	1840	500	3800	10	1	11059422	683	26.64	0.63	12	0.04	232.00	9763.00	13500	20230329	-54.22	5490	20231031	12.57	13500	-54.22	20230329	5490	12.57	20231031	13500	-54.22	20230329	5490	12.57	20231031	2.10	N	137080	500	64 억	88846	N	N	N	N
24	20231227	100839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6130	-10	5	-0.16	20084470	3263	17.27	6180	6210	6100	7980	4300	6140	6155.22	0.80	0	-714	6346	6242	6186	6082	6026	6215	6055	64	1840	500	3800	10	1	11059422	678	26.42	0.63	12	0.03	232.00	9763.00	13500	20230329	-54.59	5490	20231031	11.66	13500	-54.59	20230329	5490	11.66	20231031	13500	-54.59	20230329	5490	11.66	20231031	2.10	N	137080	500	64 억	88846	N	N	N	N
25	20231227	090842	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6200	60	2	0.98	352800	57	0.30	6180	6210	6180	7980	4300	6140	6189.47	0.80	0	-8	6346	6242	6186	6082	6026	6215	6055	64	1840	500	3800	10	1	11059422	686	26.72	0.64	12	0.00	232.00	9763.00	13500	20230329	-54.07	5490	20231031	12.93	13500	-54.07	20230329	5490	12.93	20231031	13500	-54.07	20230329	5490	12.93	20231031	2.10	N	137080	500	64 억	88846	N	N	N	N
26	20231226	160841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6140	-160	5	-2.54	116887960	18874	86.27	6270	6290	6130	8190	4410	6300	6193.11	0.86	0	-6159	6393	6346	6263	6216	6133	6370	6240	64	1890	500	3900	10	1	11059422	679	26.47	0.63	12	0.17	232.00	9763.00	13500	20230329	-54.52	5490	20231031	11.84	13500	-54.52	20230329	5490	11.84	20231031	13500	-54.52	20230329	5490	11.84	20231031	2.09	N	137080	500	64 억	95004	N	N	N	N
27	20231226	150839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6150	-150	5	-2.38	101191340	16321	74.60	6270	6290	6150	8190	4410	6300	6200.07	0.86	0	-5266	6393	6346	6263	6216	6133	6370	6240	64	1890	500	3900	10	1	11059422	680	26.51	0.63	12	0.15	232.00	9763.00	13500	20230329	-54.44	5490	20231031	12.02	13500	-54.44	20230329	5490	12.02	20231031	13500	-54.44	20230329	5490	12.02	20231031	2.09	N	137080	500	64 억	95004	N	N	N	N
28	20231226	140840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6170	-130	5	-2.06	80654710	12989	59.37	6270	6290	6170	8190	4410	6300	6209.46	0.86	0	-3748	6393	6346	6263	6216	6133	6370	6240	64	1890	500	3900	10	1	11059422	682	26.59	0.63	12	0.12	232.00	9763.00	13500	20230329	-54.30	5490	20231031	12.39	13500	-54.30	20230329	5490	12.39	20231031	13500	-54.30	20230329	5490	12.39	20231031	2.09	N	137080	500	64 억	95004	N	N	N	N
29	20231226	130839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	-90	5	-1.43	66353570	10674	48.79	6270	6290	6190	8190	4410	6300	6216.37	0.86	0	-3131	6393	6346	6263	6216	6133	6370	6240	64	1890	500	3900	10	1	11059422	687	26.77	0.64	12	0.10	232.00	9763.00	13500	20230329	-54.00	5490	20231031	13.11	13500	-54.00	20230329	5490	13.11	20231031	13500	-54.00	20230329	5490	13.11	20231031	2.09	N	137080	500	64 억	95004	N	N	N	N
30	20231226	120839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6210	-90	5	-1.43	55401900	8908	40.72	6270	6290	6190	8190	4410	6300	6219.34	0.86	0	-2377	6393	6346	6263	6216	6133	6370	6240	64	1890	500	3900	10	1	11059422	687	26.77	0.64	12	0.08	232.00	9763.00	13500	20230329	-54.00	5490	20231031	13.11	13500	-54.00	20230329	5490	13.11	20231031	13500	-54.00	20230329	5490	13.11	20231031	2.09	N	137080	500	64 억	95004	N	N	N	N
31	20231226	110842	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6220	-80	5	-1.27	35859840	5763	26.34	6270	6290	6190	8190	4410	6300	6222.43	0.86	0	-1881	6393	6346	6263	6216	6133	6370	6240	64	1890	500	3900	10	1	11059422	688	26.81	0.64	12	0.05	232.00	9763.00	13500	20230329	-53.93	5490	20231031	13.30	13500	-53.93	20230329	5490	13.30	20231031	13500	-53.93	20230329	5490	13.30	20231031	2.09	N	137080	500	64 억	95004	N	N	N	N
32	20231226	100838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6240	-60	5	-0.95	24683200	3966	18.13	6270	6290	6190	8190	4410	6300	6223.70	0.86	0	-869	6393	6346	6263	6216	6133	6370	6240	64	1890	500	3900	10	1	11059422	690	26.90	0.64	12	0.04	232.00	9763.00	13500	20230329	-53.78	5490	20231031	13.66	13500	-53.78	20230329	5490	13.66	20231031	13500	-53.78	20230329	5490	13.66	20231031	2.09	N	137080	500	64 억	95004	N	N	N	N
33	20231226	090841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6290	-10	5	-0.16	5055070	807	3.69	6270	6290	6230	8190	4410	6300	6264.03	0.86	0	-61	6393	6346	6263	6216	6133	6370	6240	64	1890	500	3900	10	1	11059422	696	27.11	0.64	12	0.01	232.00	9763.00	13500	20230329	-53.41	5490	20231031	14.57	13500	-53.41	20230329	5490	14.57	20231031	13500	-53.41	20230329	5490	14.57	20231031	2.09	N	137080	500	64 억	95004	N	N	N	N
34	20231222	160827	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6300	50	2	0.80	136312410	21843	101.55	6270	6310	6180	8120	4380	6250	6240.27	0.89	0	-3084	6416	6332	6276	6192	6136	6305	6165	64	1870	500	3870	10	1	11059422	697	27.16	0.65	12	0.20	232.00	9763.00	13500	20230329	-53.33	5490	20231031	14.75	13500	-53.33	20230329	5490	14.75	20231031	13500	-53.33	20230329	5490	14.75	20231031	2.12	N	137080	500	64 억	98093	N	N	N	N
35	20231222	150825	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6260	10	2	0.16	112822170	18084	84.07	6270	6310	6180	8120	4380	6250	6238.78	0.89	0	-3083	6416	6332	6276	6192	6136	6305	6165	64	1870	500	3870	10	1	11059422	692	26.98	0.64	12	0.16	232.00	9763.00	13500	20230329	-53.63	5490	20231031	14.03	13500	-53.63	20230329	5490	14.03	20231031	13500	-53.63	20230329	5490	14.03	20231031	2.12	N	137080	500	64 억	98093	N	N	N	N
36	20231222	140822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6270	20	2	0.32	95951440	15401	71.60	6270	6300	6180	8120	4380	6250	6230.21	0.89	0	-2688	6416	6332	6276	6192	6136	6305	6165	64	1870	500	3870	10	1	11059422	693	27.03	0.64	12	0.14	232.00	9763.00	13500	20230329	-53.56	5490	20231031	14.21	13500	-53.56	20230329	5490	14.21	20231031	13500	-53.56	20230329	5490	14.21	20231031	2.12	N	137080	500	64 억	98093	N	N	N	N
37	20231222	130824	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6260	10	2	0.16	92612600	14869	69.13	6270	6300	6180	8120	4380	6250	6228.57	0.89	0	-2644	6416	6332	6276	6192	6136	6305	6165	64	1870	500	3870	10	1	11059422	692	26.98	0.64	12	0.13	232.00	9763.00	13500	20230329	-53.63	5490	20231031	14.03	13500	-53.63	20230329	5490	14.03	20231031	13500	-53.63	20230329	5490	14.03	20231031	2.12	N	137080	500	64 억	98093	N	N	N	N
38	20231222	120823	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6190	-60	5	-0.96	65727520	10581	49.19	6270	6270	6180	8120	4380	6250	6211.84	0.89	0	-1375	6416	6332	6276	6192	6136	6305	6165	64	1870	500	3870	10	1	11059422	685	26.68	0.63	12	0.10	232.00	9763.00	13500	20230329	-54.15	5490	20231031	12.75	13500	-54.15	20230329	5490	12.75	20231031	13500	-54.15	20230329	5490	12.75	20231031	2.12	N	137080	500	64 억	98093	N	N	N	N
39	20231222	110822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6240	-10	5	-0.16	46681990	7519	34.96	6270	6270	6180	8120	4380	6250	6208.54	0.89	0	-1261	6416	6332	6276	6192	6136	6305	6165	64	1870	500	3870	10	1	11059422	690	26.90	0.64	12	0.07	232.00	9763.00	13500	20230329	-53.78	5490	20231031	13.66	13500	-53.78	20230329	5490	13.66	20231031	13500	-53.78	20230329	5490	13.66	20231031	2.12	N	137080	500	64 억	98093	N	N	N	N
40	20231222	100820	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6240	-10	5	-0.16	43065010	6940	32.26	6270	6270	6180	8120	4380	6250	6205.33	0.89	0	-1285	6416	6332	6276	6192	6136	6305	6165	64	1870	500	3870	10	1	11059422	690	26.90	0.64	12	0.06	232.00	9763.00	13500	20230329	-53.78	5490	20231031	13.66	13500	-53.78	20230329	5490	13.66	20231031	13500	-53.78	20230329	5490	13.66	20231031	2.12	N	137080	500	64 억	98093	N	N	N	N
41	20231222	090823	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6250	0	3	0.00	1907640	305	1.42	6270	6270	6240	8120	4380	6250	6254.56	0.89	0	-260	6416	6332	6276	6192	6136	6305	6165	64	1870	500	3870	10	1	11059422	691	26.94	0.64	12	0.00	232.00	9763.00	13500	20230329	-53.70	5490	20231031	13.84	13500	-53.70	20230329	5490	13.84	20231031	13500	-53.70	20230329	5490	13.84	20231031	2.12	N	137080	500	64 억	98093	N	N	N	N
42	20231221	160818	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6250	-70	5	-1.11	130982780	20945	69.04	6280	6360	6220	8210	4430	6320	6253.66	0.91	0	-2478	6440	6380	6330	6270	6220	6410	6300	64	1890	500	3910	10	1	11059422	691	26.94	0.64	12	0.19	232.00	9763.00	13500	20230329	-53.70	5490	20231031	13.84	13500	-53.70	20230329	5490	13.84	20231031	13500	-53.70	20230329	5490	13.84	20231031	2.13	N	137080	500	64 억	100571	N	N	N	N
43	20231221	150820	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6240	-80	5	-1.27	122391620	19569	64.51	6280	6360	6220	8210	4430	6320	6254.36	0.91	0	-2412	6440	6380	6330	6270	6220	6410	6300	64	1890	500	3910	10	1	11059422	690	26.90	0.64	12	0.18	232.00	9763.00	13500	20230329	-53.78	5490	20231031	13.66	13500	-53.78	20230329	5490	13.66	20231031	13500	-53.78	20230329	5490	13.66	20231031	2.13	N	137080	500	64 억	100571	N	N	N	N
44	20231221	140818	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6260	-60	5	-0.95	110496570	17663	58.22	6280	6360	6220	8210	4430	6320	6255.82	0.91	0	-2356	6440	6380	6330	6270	6220	6410	6300	64	1890	500	3910	10	1	11059422	692	26.98	0.64	12	0.16	232.00	9763.00	13500	20230329	-53.63	5490	20231031	14.03	13500	-53.63	20230329	5490	14.03	20231031	13500	-53.63	20230329	5490	14.03	20231031	2.13	N	137080	500	64 억	100571	N	N	N	N
45	20231221	130816	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6250	-70	5	-1.11	80064080	12781	42.13	6280	6360	6240	8210	4430	6320	6264.30	0.91	0	-2590	6440	6380	6330	6270	6220	6410	6300	64	1890	500	3910	10	1	11059422	691	26.94	0.64	12	0.12	232.00	9763.00	13500	20230329	-53.70	5490	20231031	13.84	13500	-53.70	20230329	5490	13.84	20231031	13500	-53.70	20230329	5490	13.84	20231031	2.13	N	137080	500	64 억	100571	N	N	N	N
46	20231221	120822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6270	-50	5	-0.79	76728480	12247	40.37	6280	6360	6240	8210	4430	6320	6265.08	0.91	0	-2587	6440	6380	6330	6270	6220	6410	6300	64	1890	500	3910	10	1	11059422	693	27.03	0.64	12	0.11	232.00	9763.00	13500	20230329	-53.56	5490	20231031	14.21	13500	-53.56	20230329	5490	14.21	20231031	13500	-53.56	20230329	5490	14.21	20231031	2.13	N	137080	500	64 억	100571	N	N	N	N
47	20231221	110822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6270	-50	5	-0.79	66088880	10544	34.76	6280	6360	6240	8210	4430	6320	6267.91	0.91	0	-2561	6440	6380	6330	6270	6220	6410	6300	64	1890	500	3910	10	1	11059422	693	27.03	0.64	12	0.10	232.00	9763.00	13500	20230329	-53.56	5490	20231031	14.21	13500	-53.56	20230329	5490	14.21	20231031	13500	-53.56	20230329	5490	14.21	20231031	2.13	N	137080	500	64 억	100571	N	N	N	N
48	20231221	100818	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6300	-20	5	-0.32	35753340	5708	18.82	6280	6360	6240	8210	4430	6320	6263.72	0.91	0	753	6440	6380	6330	6270	6220	6410	6300	64	1890	500	3910	10	1	11059422	697	27.16	0.65	12	0.05	232.00	9763.00	13500	20230329	-53.33	5490	20231031	14.75	13500	-53.33	20230329	5490	14.75	20231031	13500	-53.33	20230329	5490	14.75	20231031	2.13	N	137080	500	64 억	100571	N	N	N	N
49	20231221	090819	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6360	40	2	0.63	7134450	1140	3.76	6280	6360	6240	8210	4430	6320	6258.29	0.91	0	698	6440	6380	6330	6270	6220	6410	6300	64	1890	500	3910	10	1	11059422	703	27.41	0.65	12	0.01	232.00	9763.00	13500	20230329	-52.89	5490	20231031	15.85	13500	-52.89	20230329	5490	15.85	20231031	13500	-52.89	20230329	5490	15.85	20231031	2.13	N	137080	500	64 억	100571	N	N	N	N
50	20231220	160821	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6320	-20	5	-0.32	191263480	30282	75.93	6280	6390	6280	8240	4440	6340	6316.01	0.90	0	901	6493	6416	6343	6266	6193	6455	6305	64	1900	500	3930	10	1	11059422	699	27.24	0.65	12	0.27	232.00	9763.00	13500	20230329	-53.19	5490	20231031	15.12	13500	-53.19	20230329	5490	15.12	20231031	13500	-53.19	20230329	5490	15.12	20231031	2.19	N	137080	500	64 억	99670	N	N	N	N
51	20231220	150901	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6320	-20	5	-0.32	179613030	28440	71.31	6280	6390	6280	8240	4440	6340	6315.51	0.90	0	1362	6493	6416	6343	6266	6193	6455	6305	64	1900	500	3930	10	1	11059422	699	27.24	0.65	12	0.26	232.00	9763.00	13500	20230329	-53.19	5490	20231031	15.12	13500	-53.19	20230329	5490	15.12	20231031	13500	-53.19	20230329	5490	15.12	20231031	2.19	N	137080	500	64 억	99670	N	N	N	N
52	20231220	140913	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6310	-30	5	-0.47	152992220	24230	60.75	6280	6390	6280	8240	4440	6340	6314.17	0.90	0	2372	6493	6416	6343	6266	6193	6455	6305	64	1900	500	3930	10	1	11059422	698	27.20	0.65	12	0.22	232.00	9763.00	13500	20230329	-53.26	5490	20231031	14.94	13500	-53.26	20230329	5490	14.94	20231031	13500	-53.26	20230329	5490	14.94	20231031	2.19	N	137080	500	64 억	99670	N	N	N	N
53	20231220	130907	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6340	0	3	0.00	131074660	20763	52.06	6280	6390	6280	8240	4440	6340	6312.90	0.90	0	2433	6493	6416	6343	6266	6193	6455	6305	64	1900	500	3930	10	1	11059422	701	27.33	0.65	12	0.19	232.00	9763.00	13500	20230329	-53.04	5490	20231031	15.48	13500	-53.04	20230329	5490	15.48	20231031	13500	-53.04	20230329	5490	15.48	20231031	2.19	N	137080	500	64 억	99670	N	N	N	N
54	20231220	120816	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6340	0	3	0.00	118123100	18714	46.92	6280	6390	6280	8240	4440	6340	6312.02	0.90	0	3193	6493	6416	6343	6266	6193	6455	6305	64	1900	500	3930	10	1	11059422	701	27.33	0.65	12	0.17	232.00	9763.00	13500	20230329	-53.04	5490	20231031	15.48	13500	-53.04	20230329	5490	15.48	20231031	13500	-53.04	20230329	5490	15.48	20231031	2.19	N	137080	500	64 억	99670	N	N	N	N
55	20231220	110820	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6340	0	3	0.00	107308090	17005	42.64	6280	6390	6280	8240	4440	6340	6310.38	0.90	0	3260	6493	6416	6343	6266	6193	6455	6305	64	1900	500	3930	10	1	11059422	701	27.33	0.65	12	0.15	232.00	9763.00	13500	20230329	-53.04	5490	20231031	15.48	13500	-53.04	20230329	5490	15.48	20231031	13500	-53.04	20230329	5490	15.48	20231031	2.19	N	137080	500	64 억	99670	N	N	N	N
56	20231220	100819	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6300	-40	5	-0.63	89418220	14180	35.55	6280	6390	6280	8240	4440	6340	6305.94	0.90	0	3187	6493	6416	6343	6266	6193	6455	6305	64	1900	500	3930	10	1	11059422	697	27.16	0.65	12	0.13	232.00	9763.00	13500	20230329	-53.33	5490	20231031	14.75	13500	-53.33	20230329	5490	14.75	20231031	13500	-53.33	20230329	5490	14.75	20231031	2.19	N	137080	500	64 억	99670	N	N	N	N
57	20231220	090818	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6370	30	2	0.47	51281590	8137	20.40	6280	6370	6280	8240	4440	6340	6302.27	0.90	0	3016	6493	6416	6343	6266	6193	6455	6305	64	1900	500	3930	10	1	11059422	704	27.46	0.65	12	0.07	232.00	9763.00	13500	20230329	-52.81	5490	20231031	16.03	13500	-52.81	20230329	5490	16.03	20231031	13500	-52.81	20230329	5490	16.03	20231031	2.19	N	137080	500	64 억	99670	N	N	N	N
58	20231219	160818	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6340	20	2	0.32	252787550	39845	113.29	6270	6420	6270	8210	4430	6320	6344.31	0.87	0	2764	6600	6460	6380	6240	6160	6420	6200	64	1890	500	3910	10	1	11059422	701	27.33	0.65	12	0.36	232.00	9763.00	13500	20230329	-53.04	5490	20231031	15.48	13500	-53.04	20230329	5490	15.48	20231031	13500	-53.04	20230329	5490	15.48	20231031	2.15	N	137080	500	64 억	96739	N	N	N	N
59	20231219	150821	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6330	10	2	0.16	231500650	36480	103.72	6270	6420	6270	8210	4430	6320	6345.96	0.87	0	4212	6600	6460	6380	6240	6160	6420	6200	64	1890	500	3910	10	1	11059422	700	27.28	0.65	12	0.33	232.00	9763.00	13500	20230329	-53.11	5490	20231031	15.30	13500	-53.11	20230329	5490	15.30	20231031	13500	-53.11	20230329	5490	15.30	20231031	2.15	N	137080	500	64 억	96739	N	N	N	N
60	20231219	140816	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6360	40	2	0.63	191947740	30239	85.97	6270	6420	6270	8210	4430	6320	6347.69	0.87	0	3859	6600	6460	6380	6240	6160	6420	6200	64	1890	500	3910	10	1	11059422	703	27.41	0.65	12	0.27	232.00	9763.00	13500	20230329	-52.89	5490	20231031	15.85	13500	-52.89	20230329	5490	15.85	20231031	13500	-52.89	20230329	5490	15.85	20231031	2.15	N	137080	500	64 억	96739	N	N	N	N
61	20231219	130821	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6370	50	2	0.79	164525790	25928	73.72	6270	6420	6270	8210	4430	6320	6345.49	0.87	0	4400	6600	6460	6380	6240	6160	6420	6200	64	1890	500	3910	10	1	11059422	704	27.46	0.65	12	0.23	232.00	9763.00	13500	20230329	-52.81	5490	20231031	16.03	13500	-52.81	20230329	5490	16.03	20231031	13500	-52.81	20230329	5490	16.03	20231031	2.15	N	137080	500	64 억	96739	N	N	N	N
62	20231219	120824	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6350	30	2	0.47	153304740	24165	68.71	6270	6420	6270	8210	4430	6320	6344.08	0.87	0	4458	6600	6460	6380	6240	6160	6420	6200	64	1890	500	3910	10	1	11059422	702	27.37	0.65	12	0.22	232.00	9763.00	13500	20230329	-52.96	5490	20231031	15.66	13500	-52.96	20230329	5490	15.66	20231031	13500	-52.96	20230329	5490	15.66	20231031	2.15	N	137080	500	64 억	96739	N	N	N	N
63	20231219	110820	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6340	20	2	0.32	142224360	22416	63.73	6270	6420	6270	8210	4430	6320	6344.77	0.87	0	4302	6600	6460	6380	6240	6160	6420	6200	64	1890	500	3910	10	1	11059422	701	27.33	0.65	12	0.20	232.00	9763.00	13500	20230329	-53.04	5490	20231031	15.48	13500	-53.04	20230329	5490	15.48	20231031	13500	-53.04	20230329	5490	15.48	20231031	2.15	N	137080	500	64 억	96739	N	N	N	N
64	20231219	100818	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6370	50	2	0.79	98802780	15582	44.30	6270	6420	6270	8210	4430	6320	6340.83	0.87	0	4024	6600	6460	6380	6240	6160	6420	6200	64	1890	500	3910	10	1	11059422	704	27.46	0.65	12	0.14	232.00	9763.00	13500	20230329	-52.81	5490	20231031	16.03	13500	-52.81	20230329	5490	16.03	20231031	13500	-52.81	20230329	5490	16.03	20231031	2.15	N	137080	500	64 억	96739	N	N	N	N
65	20231219	090814	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6320	0	3	0.00	8984680	1431	4.07	6270	6330	6270	8210	4430	6320	6278.60	0.87	0	61	6600	6460	6380	6240	6160	6420	6200	64	1890	500	3910	10	1	11059422	699	27.24	0.65	12	0.01	232.00	9763.00	13500	20230329	-53.19	5490	20231031	15.12	13500	-53.19	20230329	5490	15.12	20231031	13500	-53.19	20230329	5490	15.12	20231031	2.15	N	137080	500	64 억	96739	N	N	N	N
66	20231218	160814	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6320	10	2	0.16	223440300	35131	57.87	6500	6520	6300	8200	4420	6310	6360.29	0.97	0	-10408	6590	6450	6300	6160	6010	6520	6230	64	1890	500	3910	10	1	11059422	699	27.24	0.65	12	0.32	232.00	9763.00	13500	20230329	-53.19	5490	20231031	15.12	13500	-53.19	20230329	5490	15.12	20231031	13500	-53.19	20230329	5490	15.12	20231031	2.17	N	137080	500	64 억	107037	N	N	N	N
67	20231218	150817	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6300	-10	5	-0.16	199821280	31393	51.71	6500	6520	6300	8200	4420	6310	6365.15	0.97	0	-10857	6590	6450	6300	6160	6010	6520	6230	64	1890	500	3910	10	1	11059422	697	27.16	0.65	12	0.28	232.00	9763.00	13500	20230329	-53.33	5490	20231031	14.75	13500	-53.33	20230329	5490	14.75	20231031	13500	-53.33	20230329	5490	14.75	20231031	2.17	N	137080	500	64 억	107037	N	N	N	N
68	20231218	140812	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6320	10	2	0.16	179625100	28189	46.43	6500	6520	6300	8200	4420	6310	6372.17	0.97	0	-9339	6590	6450	6300	6160	6010	6520	6230	64	1890	500	3910	10	1	11059422	699	27.24	0.65	12	0.25	232.00	9763.00	13500	20230329	-53.19	5490	20231031	15.12	13500	-53.19	20230329	5490	15.12	20231031	13500	-53.19	20230329	5490	15.12	20231031	2.17	N	137080	500	64 억	107037	N	N	N	N
69	20231218	130814	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6360	50	2	0.79	166874000	26174	43.11	6500	6520	6300	8200	4420	6310	6375.56	0.97	0	-9143	6590	6450	6300	6160	6010	6520	6230	64	1890	500	3910	10	1	11059422	703	27.41	0.65	12	0.24	232.00	9763.00	13500	20230329	-52.89	5490	20231031	15.85	13500	-52.89	20230329	5490	15.85	20231031	13500	-52.89	20230329	5490	15.85	20231031	2.17	N	137080	500	64 억	107037	N	N	N	N
70	20231218	120808	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6320	10	2	0.16	147910030	23180	38.18	6500	6520	6300	8200	4420	6310	6380.93	0.97	0	-7978	6590	6450	6300	6160	6010	6520	6230	64	1890	500	3910	10	1	11059422	699	27.24	0.65	12	0.21	232.00	9763.00	13500	20230329	-53.19	5490	20231031	15.12	13500	-53.19	20230329	5490	15.12	20231031	13500	-53.19	20230329	5490	15.12	20231031	2.17	N	137080	500	64 억	107037	N	N	N	N
71	20231218	110812	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6360	50	2	0.79	129072450	20207	33.29	6500	6520	6300	8200	4420	6310	6387.51	0.97	0	-7140	6590	6450	6300	6160	6010	6520	6230	64	1890	500	3910	10	1	11059422	703	27.41	0.65	12	0.18	232.00	9763.00	13500	20230329	-52.89	5490	20231031	15.85	13500	-52.89	20230329	5490	15.85	20231031	13500	-52.89	20230329	5490	15.85	20231031	2.17	N	137080	500	64 억	107037	N	N	N	N
72	20231218	100809	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6300	-10	5	-0.16	111153360	17380	28.63	6500	6520	6300	8200	4420	6310	6395.48	0.97	0	-7698	6590	6450	6300	6160	6010	6520	6230	64	1890	500	3910	10	1	11059422	697	27.16	0.65	12	0.16	232.00	9763.00	13500	20230329	-53.33	5490	20231031	14.75	13500	-53.33	20230329	5490	14.75	20231031	13500	-53.33	20230329	5490	14.75	20231031	2.17	N	137080	500	64 억	107037	N	N	N	N
73	20231218	090808	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6330	20	2	0.32	62598820	9708	15.99	6500	6520	6310	8200	4420	6310	6448.17	0.97	0	-5094	6590	6450	6300	6160	6010	6520	6230	64	1890	500	3910	10	1	11059422	700	27.28	0.65	12	0.09	232.00	9763.00	13500	20230329	-53.11	5490	20231031	15.30	13500	-53.11	20230329	5490	15.30	20231031	13500	-53.11	20230329	5490	15.30	20231031	2.17	N	137080	500	64 억	107037	N	N	N	N
74	20231215	160809	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6310	160	2	2.60	378331990	59846	139.56	6150	6440	6150	7990	4310	6150	6321.80	0.88	0	9436	6316	6232	6166	6082	6016	6200	6050	64	1840	500	3810	10	1	11059422	698	27.20	0.65	12	0.54	232.00	9763.00	13500	20230329	-53.26	5490	20231031	14.94	13500	-53.26	20230329	5490	14.94	20231031	13500	-53.26	20230329	5490	14.94	20231031	2.21	N	137080	500	64 억	97633	N	N	N	N
75	20231215	150813	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6280	130	2	2.11	367178570	58077	135.43	6150	6440	6150	7990	4310	6150	6322.29	0.88	0	9447	6316	6232	6166	6082	6016	6200	6050	64	1840	500	3810	10	1	11059422	695	27.07	0.64	12	0.53	232.00	9763.00	13500	20230329	-53.48	5490	20231031	14.39	13500	-53.48	20230329	5490	14.39	20231031	13500	-53.48	20230329	5490	14.39	20231031	2.21	N	137080	500	64 억	97633	N	N	N	N
76	20231215	140813	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6290	140	2	2.28	342873620	54200	126.39	6150	6440	6150	7990	4310	6150	6326.10	0.88	0	7557	6316	6232	6166	6082	6016	6200	6050	64	1840	500	3810	10	1	11059422	696	27.11	0.64	12	0.49	232.00	9763.00	13500	20230329	-53.41	5490	20231031	14.57	13500	-53.41	20230329	5490	14.57	20231031	13500	-53.41	20230329	5490	14.57	20231031	2.21	N	137080	500	64 억	97633	N	N	N	N
77	20231215	130807	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6320	170	2	2.76	314714740	49723	115.95	6150	6440	6150	7990	4310	6150	6329.38	0.88	0	8694	6316	6232	6166	6082	6016	6200	6050	64	1840	500	3810	10	1	11059422	699	27.24	0.65	12	0.45	232.00	9763.00	13500	20230329	-53.19	5490	20231031	15.12	13500	-53.19	20230329	5490	15.12	20231031	13500	-53.19	20230329	5490	15.12	20231031	2.21	N	137080	500	64 억	97633	N	N	N	N
78	20231215	120808	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6270	120	2	1.95	304137830	48044	112.04	6150	6440	6150	7990	4310	6150	6330.43	0.88	0	8625	6316	6232	6166	6082	6016	6200	6050	64	1840	500	3810	10	1	11059422	693	27.03	0.64	12	0.43	232.00	9763.00	13500	20230329	-53.56	5490	20231031	14.21	13500	-53.56	20230329	5490	14.21	20231031	13500	-53.56	20230329	5490	14.21	20231031	2.21	N	137080	500	64 억	97633	N	N	N	N
79	20231215	110803	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6320	170	2	2.76	260061830	41017	95.65	6150	6440	6150	7990	4310	6150	6340.38	0.88	0	6893	6316	6232	6166	6082	6016	6200	6050	64	1840	500	3810	10	1	11059422	699	27.24	0.65	12	0.37	232.00	9763.00	13500	20230329	-53.19	5490	20231031	15.12	13500	-53.19	20230329	5490	15.12	20231031	13500	-53.19	20230329	5490	15.12	20231031	2.21	N	137080	500	64 억	97633	N	N	N	N
80	20231215	100808	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6330	180	2	2.93	209231900	32982	76.91	6150	6440	6150	7990	4310	6150	6343.86	0.88	0	7720	6316	6232	6166	6082	6016	6200	6050	64	1840	500	3810	10	1	11059422	700	27.28	0.65	12	0.30	232.00	9763.00	13500	20230329	-53.11	5490	20231031	15.30	13500	-53.11	20230329	5490	15.30	20231031	13500	-53.11	20230329	5490	15.30	20231031	2.21	N	137080	500	64 억	97633	N	N	N	N
81	20231215	090811	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6230	80	2	1.30	19525310	3158	7.36	6150	6240	6150	7990	4310	6150	6182.88	0.88	0	2568	6316	6232	6166	6082	6016	6200	6050	64	1840	500	3810	10	1	11059422	689	26.85	0.64	12	0.03	232.00	9763.00	13500	20230329	-53.85	5490	20231031	13.48	13500	-53.85	20230329	5490	13.48	20231031	13500	-53.85	20230329	5490	13.48	20231031	2.21	N	137080	500	64 억	97633	N	N	N	N
82	20231214	160805	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6150	-10	5	-0.16	259469250	42079	54.45	6210	6250	6100	8000	4320	6160	6166.24	0.95	0	-7432	6346	6252	6176	6082	6006	6215	6045	64	1840	500	3810	10	1	11059422	680	26.51	0.63	12	0.38	232.00	9763.00	13500	20230329	-54.44	5490	20231031	12.02	13500	-54.44	20230329	5490	12.02	20231031	13500	-54.44	20230329	5490	12.02	20231031	2.34	N	137080	500	64 억	105065	N	N	N	N
83	20231214	150833	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6140	-20	5	-0.32	229078510	37111	48.02	6210	6250	6100	8000	4320	6160	6172.79	0.95	0	-7576	6346	6252	6176	6082	6006	6215	6045	64	1840	500	3810	10	1	11059422	679	26.47	0.63	12	0.34	232.00	9763.00	13500	20230329	-54.52	5490	20231031	11.84	13500	-54.52	20230329	5490	11.84	20231031	13500	-54.52	20230329	5490	11.84	20231031	2.34	N	137080	500	64 억	105065	N	N	N	N
84	20231214	140811	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6140	-20	5	-0.32	186532360	30170	39.04	6210	6250	6100	8000	4320	6160	6182.71	0.95	0	-5087	6346	6252	6176	6082	6006	6215	6045	64	1840	500	3810	10	1	11059422	679	26.47	0.63	12	0.27	232.00	9763.00	13500	20230329	-54.52	5490	20231031	11.84	13500	-54.52	20230329	5490	11.84	20231031	13500	-54.52	20230329	5490	11.84	20231031	2.34	N	137080	500	64 억	105065	N	N	N	N
85	20231214	130830	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6150	-10	5	-0.16	171451800	27713	35.86	6210	6250	6100	8000	4320	6160	6186.69	0.95	0	-5073	6346	6252	6176	6082	6006	6215	6045	64	1840	500	3810	10	1	11059422	680	26.51	0.63	12	0.25	232.00	9763.00	13500	20230329	-54.44	5490	20231031	12.02	13500	-54.44	20230329	5490	12.02	20231031	13500	-54.44	20230329	5490	12.02	20231031	2.34	N	137080	500	64 억	105065	N	N	N	N
86	20231214	120842	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6130	-30	5	-0.49	160385320	25907	33.52	6210	6250	6100	8000	4320	6160	6190.81	0.95	0	-4746	6346	6252	6176	6082	6006	6215	6045	64	1840	500	3810	10	1	11059422	678	26.42	0.63	12	0.23	232.00	9763.00	13500	20230329	-54.59	5490	20231031	11.66	13500	-54.59	20230329	5490	11.66	20231031	13500	-54.59	20230329	5490	11.66	20231031	2.34	N	137080	500	64 억	105065	N	N	N	N
87	20231214	110813	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6150	-10	5	-0.16	150346920	24268	31.40	6210	6250	6100	8000	4320	6160	6195.27	0.95	0	-4278	6346	6252	6176	6082	6006	6215	6045	64	1840	500	3810	10	1	11059422	680	26.51	0.63	12	0.22	232.00	9763.00	13500	20230329	-54.44	5490	20231031	12.02	13500	-54.44	20230329	5490	12.02	20231031	13500	-54.44	20230329	5490	12.02	20231031	2.34	N	137080	500	64 억	105065	N	N	N	N
88	20231214	100758	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6170	10	2	0.16	104905430	16882	21.85	6210	6250	6170	8000	4320	6160	6214.04	0.95	0	-179	6346	6252	6176	6082	6006	6215	6045	64	1840	500	3810	10	1	11059422	682	26.59	0.63	12	0.15	232.00	9763.00	13500	20230329	-54.30	5490	20231031	12.39	13500	-54.30	20230329	5490	12.39	20231031	13500	-54.30	20230329	5490	12.39	20231031	2.34	N	137080	500	64 억	105065	N	N	N	N
89	20231214	090738	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6250	90	2	1.46	14642120	2354	3.05	6210	6250	6180	8000	4320	6160	6220.10	0.95	0	634	6346	6252	6176	6082	6006	6215	6045	64	1840	500	3810	10	1	11059422	691	26.94	0.64	12	0.02	232.00	9763.00	13500	20230329	-53.70	5490	20231031	13.84	13500	-53.70	20230329	5490	13.84	20231031	13500	-53.70	20230329	5490	13.84	20231031	2.34	N	137080	500	64 억	105065	N	N	N	N
90	20231213	160803	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6160	-170	5	-2.69	475872360	76981	5.82	6250	6270	6100	8220	4440	6330	6181.71	0.95	0	-44	7656	6992	6516	5852	5376	7325	6185	64	1890	500	3920	10	1	11059422	681	26.55	0.63	12	0.70	232.00	9763.00	13500	20230329	-54.37	5490	20231031	12.20	13500	-54.37	20230329	5490	12.20	20231031	13500	-54.37	20230329	5490	12.20	20231031	2.35	N	137080	500	64 억	105107	N	N	N	N
91	20231213	150820	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6110	-220	5	-3.48	462898950	74863	5.66	6250	6270	6100	8220	4440	6330	6183.28	0.95	0	495	7656	6992	6516	5852	5376	7325	6185	64	1890	500	3920	10	1	11059422	676	26.34	0.63	12	0.68	232.00	9763.00	13500	20230329	-54.74	5490	20231031	11.29	13500	-54.74	20230329	5490	11.29	20231031	13500	-54.74	20230329	5490	11.29	20231031	2.35	N	137080	500	64 억	105107	N	N	N	N
92	20231213	140819	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6120	-210	5	-3.32	429967070	69478	5.25	6250	6270	6120	8220	4440	6330	6188.54	0.95	0	2049	7656	6992	6516	5852	5376	7325	6185	64	1890	500	3920	10	1	11059422	677	26.38	0.63	12	0.63	232.00	9763.00	13500	20230329	-54.67	5490	20231031	11.48	13500	-54.67	20230329	5490	11.48	20231031	13500	-54.67	20230329	5490	11.48	20231031	2.35	N	137080	500	64 억	105107	N	N	N	N
93	20231213	130821	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6160	-170	5	-2.69	397762960	64229	4.85	6250	6270	6130	8220	4440	6330	6192.89	0.95	0	2086	7656	6992	6516	5852	5376	7325	6185	64	1890	500	3920	10	1	11059422	681	26.55	0.63	12	0.58	232.00	9763.00	13500	20230329	-54.37	5490	20231031	12.20	13500	-54.37	20230329	5490	12.20	20231031	13500	-54.37	20230329	5490	12.20	20231031	2.35	N	137080	500	64 억	105107	N	N	N	N
94	20231213	120818	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6150	-180	5	-2.84	378202070	61048	4.61	6250	6270	6130	8220	4440	6330	6195.16	0.95	0	1920	7656	6992	6516	5852	5376	7325	6185	64	1890	500	3920	10	1	11059422	680	26.51	0.63	12	0.55	232.00	9763.00	13500	20230329	-54.44	5490	20231031	12.02	13500	-54.44	20230329	5490	12.02	20231031	13500	-54.44	20230329	5490	12.02	20231031	2.35	N	137080	500	64 억	105107	N	N	N	N
95	20231213	110821	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6180	-150	5	-2.37	333179730	53720	4.06	6250	6270	6140	8220	4440	6330	6202.15	0.95	0	719	7656	6992	6516	5852	5376	7325	6185	64	1890	500	3920	10	1	11059422	683	26.64	0.63	12	0.49	232.00	9763.00	13500	20230329	-54.22	5490	20231031	12.57	13500	-54.22	20230329	5490	12.57	20231031	13500	-54.22	20230329	5490	12.57	20231031	2.35	N	137080	500	64 억	105107	N	N	N	N
96	20231213	100824	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6180	-150	5	-2.37	248957220	40051	3.03	6250	6270	6170	8220	4440	6330	6216.01	0.95	0	1702	7656	6992	6516	5852	5376	7325	6185	64	1890	500	3920	10	1	11059422	683	26.64	0.63	12	0.36	232.00	9763.00	13500	20230329	-54.22	5490	20231031	12.57	13500	-54.22	20230329	5490	12.57	20231031	13500	-54.22	20230329	5490	12.57	20231031	2.35	N	137080	500	64 억	105107	N	N	N	N
97	20231213	090812	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6200	-130	5	-2.05	66303730	10632	0.80	6250	6270	6200	8220	4440	6330	6236.24	0.95	0	292	7656	6992	6516	5852	5376	7325	6185	64	1890	500	3920	10	1	11059422	686	26.72	0.64	12	0.10	232.00	9763.00	13500	20230329	-54.07	5490	20231031	12.93	13500	-54.07	20230329	5490	12.93	20231031	13500	-54.07	20230329	5490	12.93	20231031	2.35	N	137080	500	64 억	105107	N	N	N	N
98	20231212	160746	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6330	290	2	4.80	8852858750	1321216	8387.61	6040	7180	6040	7850	4230	6040	6701.27	1.05	0	-10949	6286	6162	6066	5942	5846	6225	6005	64	1810	500	3740	10	1	11059422	700	27.28	0.65	12	11.95	232.00	9763.00	13500	20230329	-53.11	5490	20231031	15.30	13500	-53.11	20230329	5490	15.30	20231031	13500	-53.11	20230329	5490	15.30	20231031	2.37	N	137080	500	64 억	115953	N	N	N	N
99	20231212	150753	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6330	290	2	4.80	8676396140	1293255	8210.10	6040	7180	6040	7850	4230	6040	6708.96	1.05	0	-18197	6286	6162	6066	5942	5846	6225	6005	64	1810	500	3740	10	1	11059422	700	27.28	0.65	12	11.69	232.00	9763.00	13500	20230329	-53.11	5490	20231031	15.30	13500	-53.11	20230329	5490	15.30	20231031	13500	-53.11	20230329	5490	15.30	20231031	2.37	N	137080	500	64 억	115953	N	N	N	N
100	20231212	140712	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6370	330	2	5.46	8514771490	1267717	8047.98	6040	7180	6040	7850	4230	6040	6716.62	1.05	0	-23848	6286	6162	6066	5942	5846	6225	6005	64	1810	500	3740	10	1	11059422	704	27.46	0.65	12	11.46	232.00	9763.00	13500	20230329	-52.81	5490	20231031	16.03	13500	-52.81	20230329	5490	16.03	20231031	13500	-52.81	20230329	5490	16.03	20231031	2.37	N	137080	500	64 억	115953	N	N	N	N
101	20231212	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6320	280	2	4.64	8236710710	1223851	7769.50	6040	7180	6040	7850	4230	6040	6730.16	1.05	0	-39276	6286	6162	6066	5942	5846	6225	6005	64	1810	500	3740	10	1	11059422	699	27.24	0.65	12	11.07	232.00	9763.00	13500	20230329	-53.19	5490	20231031	15.12	13500	-53.19	20230329	5490	15.12	20231031	13500	-53.19	20230329	5490	15.12	20231031	2.37	N	137080	500	64 억	115953	N	N	N	N
102	20231212	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6290	250	2	4.14	7730694830	1143615	7260.13	6040	7180	6040	7850	4230	6040	6759.88	1.05	0	-50870	6286	6162	6066	5942	5846	6225	6005	64	1810	500	3740	10	1	11059422	696	27.11	0.64	12	10.34	232.00	9763.00	13500	20230329	-53.41	5490	20231031	14.57	13500	-53.41	20230329	5490	14.57	20231031	13500	-53.41	20230329	5490	14.57	20231031	2.37	N	137080	500	64 억	115953	N	N	N	N
103	20231212	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6100	60	2	0.99	34662640	5699	36.18	6040	6110	6040	7850	4230	6040	6082.23	1.05	0	2013	6286	6162	6066	5942	5846	6225	6005	64	1810	500	3740	10	1	11059422	675	26.29	0.62	12	0.05	232.00	9763.00	13500	20230329	-54.81	5490	20231031	11.11	13500	-54.81	20230329	5490	11.11	20231031	13500	-54.81	20230329	5490	11.11	20231031	2.37	N	137080	500	64 억	115953	N	N	N	N
104	20231212	100746	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6100	60	2	0.99	25844430	4254	27.01	6040	6110	6040	7850	4230	6040	6075.32	1.05	0	1985	6286	6162	6066	5942	5846	6225	6005	64	1810	500	3740	10	1	11059422	675	26.29	0.62	12	0.04	232.00	9763.00	13500	20230329	-54.81	5490	20231031	11.11	13500	-54.81	20230329	5490	11.11	20231031	13500	-54.81	20230329	5490	11.11	20231031	2.37	N	137080	500	64 억	115953	N	N	N	N
105	20231212	090746	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6040	0	3	0.00	543600	90	0.57	6040	6040	6040	7850	4230	6040	6040.00	1.05	0	-1	6286	6162	6066	5942	5846	6225	6005	64	1810	500	3740	10	1	11059422	668	26.03	0.62	12	0.00	232.00	9763.00	13500	20230329	-55.26	5490	20231031	10.02	13500	-55.26	20230329	5490	10.02	20231031	13500	-55.26	20230329	5490	10.02	20231031	2.37	N	137080	500	64 억	115953	N	N	N	N
106	20231211	160748	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6040	30	2	0.50	95184970	15752	191.56	5980	6190	5970	7810	4210	6010	6042.72	1.05	461	367	6130	6070	5980	5920	5830	6100	5950	64	1800	500	3720	10	1	11059422	668	26.03	0.62	12	0.14	232.00	9763.00	13500	20230329	-55.26	5490	20231031	10.02	13500	-55.26	20230329	5490	10.02	20231031	13500	-55.26	20230329	5490	10.02	20231031	2.41	N	137080	500	64 억	116045	N	N	N	N
107	20231211	150746	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6010	0	3	0.00	90232030	14930	181.56	5980	6190	5970	7810	4210	6010	6043.67	1.05	461	447	6130	6070	5980	5920	5830	6100	5950	64	1800	500	3720	10	1	11059422	665	25.91	0.62	12	0.13	232.00	9763.00	13500	20230329	-55.48	5490	20231031	9.47	13500	-55.48	20230329	5490	9.47	20231031	13500	-55.48	20230329	5490	9.47	20231031	2.41	N	137080	500	64 억	116045	N	N	N	N
108	20231211	140746	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6040	30	2	0.50	70223610	11607	141.15	5980	6190	5970	7810	4210	6010	6050.11	1.05	461	647	6130	6070	5980	5920	5830	6100	5950	64	1800	500	3720	10	1	11059422	668	26.03	0.62	12	0.10	232.00	9763.00	13500	20230329	-55.26	5490	20231031	10.02	13500	-55.26	20230329	5490	10.02	20231031	13500	-55.26	20230329	5490	10.02	20231031	2.41	N	137080	500	64 억	116045	N	N	N	N
109	20231211	130747	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6040	30	2	0.50	67730140	11194	136.13	5980	6190	5970	7810	4210	6010	6050.58	1.05	461	685	6130	6070	5980	5920	5830	6100	5950	64	1800	500	3720	10	1	11059422	668	26.03	0.62	12	0.10	232.00	9763.00	13500	20230329	-55.26	5490	20231031	10.02	13500	-55.26	20230329	5490	10.02	20231031	13500	-55.26	20230329	5490	10.02	20231031	2.41	N	137080	500	64 억	116045	N	N	N	N
110	20231211	120746	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6030	20	2	0.33	50366840	8320	101.18	5980	6190	5970	7810	4210	6010	6053.71	1.05	461	536	6130	6070	5980	5920	5830	6100	5950	64	1800	500	3720	10	1	11059422	667	25.99	0.62	12	0.08	232.00	9763.00	13500	20230329	-55.33	5490	20231031	9.84	13500	-55.33	20230329	5490	9.84	20231031	13500	-55.33	20230329	5490	9.84	20231031	2.41	N	137080	500	64 억	116045	N	N	N	N
111	20231211	110743	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6100	90	2	1.50	28605250	4733	57.56	5980	6190	5970	7810	4210	6010	6043.79	1.05	461	540	6130	6070	5980	5920	5830	6100	5950	64	1800	500	3720	10	1	11059422	675	26.29	0.62	12	0.04	232.00	9763.00	13500	20230329	-54.81	5490	20231031	11.11	13500	-54.81	20230329	5490	11.11	20231031	13500	-54.81	20230329	5490	11.11	20231031	2.41	N	137080	500	64 억	116045	N	N	N	N
112	20231211	100742	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6080	70	2	1.16	20951740	3474	42.25	5980	6190	5970	7810	4210	6010	6031.01	1.05	461	69	6130	6070	5980	5920	5830	6100	5950	64	1800	500	3720	10	1	11059422	672	26.21	0.62	12	0.03	232.00	9763.00	13500	20230329	-54.96	5490	20231031	10.75	13500	-54.96	20230329	5490	10.75	20231031	13500	-54.96	20230329	5490	10.75	20231031	2.41	N	137080	500	64 억	116045	N	N	N	N
113	20231211	090742	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5970	-40	5	-0.67	4277730	716	8.71	5980	5980	5970	7810	4210	6010	5974.48	1.05	461	-16	6130	6070	5980	5920	5830	6100	5950	64	1800	500	3720	10	1	11059422	660	25.73	0.61	12	0.01	232.00	9763.00	13500	20230329	-55.78	5490	20231031	8.74	13500	-55.78	20230329	5490	8.74	20231031	13500	-55.78	20230329	5490	8.74	20231031	2.41	N	137080	500	64 억	116045	N	N	N	N
114	20231208	160734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6010	110	2	1.86	48975740	8223	36.11	5950	6040	5890	7670	4130	5900	5955.95	1.05	0	-469	6100	6000	5940	5840	5780	5970	5810	64	1770	500	3650	10	1	11059422	665	25.91	0.62	12	0.07	232.00	9763.00	13500	20230329	-55.48	5490	20231031	9.47	13500	-55.48	20230329	5490	9.47	20231031	13500	-55.48	20230329	5490	9.47	20231031	2.40	N	137080	500	64 억	116045	N	N	N	N
115	20231208	150737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6000	100	2	1.69	38187250	6416	28.18	5950	6040	5890	7670	4130	5900	5951.88	1.05	0	-494	6100	6000	5940	5840	5780	5970	5810	64	1770	500	3650	10	1	11059422	664	25.86	0.61	12	0.06	232.00	9763.00	13500	20230329	-55.56	5490	20231031	9.29	13500	-55.56	20230329	5490	9.29	20231031	13500	-55.56	20230329	5490	9.29	20231031	2.40	N	137080	500	64 억	116045	N	N	N	N
116	20231208	140736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5990	90	2	1.53	32115360	5398	23.71	5950	6040	5890	7670	4130	5900	5949.49	1.05	0	-472	6100	6000	5940	5840	5780	5970	5810	64	1770	500	3650	10	1	11059422	662	25.82	0.61	12	0.05	232.00	9763.00	13500	20230329	-55.63	5490	20231031	9.11	13500	-55.63	20230329	5490	9.11	20231031	13500	-55.63	20230329	5490	9.11	20231031	2.40	N	137080	500	64 억	116045	N	N	N	N
117	20231208	130735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5940	40	2	0.68	31511570	5297	23.26	5950	6040	5890	7670	4130	5900	5948.95	1.05	0	-422	6100	6000	5940	5840	5780	5970	5810	64	1770	500	3650	10	1	11059422	657	25.60	0.61	12	0.05	232.00	9763.00	13500	20230329	-56.00	5490	20231031	8.20	13500	-56.00	20230329	5490	8.20	20231031	13500	-56.00	20230329	5490	8.20	20231031	2.40	N	137080	500	64 억	116045	N	N	N	N
118	20231208	120732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6030	130	2	2.20	25733320	4329	19.01	5950	6040	5890	7670	4130	5900	5944.40	1.05	0	-172	6100	6000	5940	5840	5780	5970	5810	64	1770	500	3650	10	1	11059422	667	25.99	0.62	12	0.04	232.00	9763.00	13500	20230329	-55.33	5490	20231031	9.84	13500	-55.33	20230329	5490	9.84	20231031	13500	-55.33	20230329	5490	9.84	20231031	2.40	N	137080	500	64 억	116045	N	N	N	N
119	20231208	110730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5950	50	2	0.85	18904590	3188	14.00	5950	5960	5890	7670	4130	5900	5929.92	1.05	0	46	6100	6000	5940	5840	5780	5970	5810	64	1770	500	3650	10	1	11059422	658	25.65	0.61	12	0.03	232.00	9763.00	13500	20230329	-55.93	5490	20231031	8.38	13500	-55.93	20230329	5490	8.38	20231031	13500	-55.93	20230329	5490	8.38	20231031	2.40	N	137080	500	64 억	116045	N	N	N	N
120	20231208	100739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5930	30	2	0.51	13337180	2250	9.88	5950	5950	5890	7670	4130	5900	5927.64	1.05	0	-33	6100	6000	5940	5840	5780	5970	5810	64	1770	500	3650	10	1	11059422	656	25.56	0.61	12	0.02	232.00	9763.00	13500	20230329	-56.07	5490	20231031	8.01	13500	-56.07	20230329	5490	8.01	20231031	13500	-56.07	20230329	5490	8.01	20231031	2.40	N	137080	500	64 억	116045	N	N	N	N
121	20231208	090729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	0	3	0.00	3286470	555	2.44	5950	5950	5900	7670	4130	5900	5921.57	1.05	0	-30	6100	6000	5940	5840	5780	5970	5810	64	1770	500	3650	10	1	11059422	653	25.43	0.60	12	0.01	232.00	9763.00	13500	20230329	-56.30	5490	20231031	7.47	13500	-56.30	20230329	5490	7.47	20231031	13500	-56.30	20230329	5490	7.47	20231031	2.40	N	137080	500	64 억	116045	N	N	N	N
122	20231207	160732	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5900	-140	5	-2.32	133838520	22597	180.18	6040	6040	5880	7850	4230	6040	5922.84	1.11	0	-6503	6086	6062	6016	5992	5946	6075	6005	64	1810	500	3740	10	1	11059422	653	25.43	0.60	12	0.20	232.00	9763.00	13500	20230329	-56.30	5490	20231031	7.47	13500	-56.30	20230329	5490	7.47	20231031	13500	-56.30	20230329	5490	7.47	20231031	2.40	N	137080	500	64 억	122539	N	N	N	N
123	20231207	150733	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5900	-140	5	-2.32	126315400	21320	170.00	6040	6040	5880	7850	4230	6040	5924.74	1.11	0	-6293	6086	6062	6016	5992	5946	6075	6005	64	1810	500	3740	10	1	11059422	653	25.43	0.60	12	0.19	232.00	9763.00	13500	20230329	-56.30	5490	20231031	7.47	13500	-56.30	20230329	5490	7.47	20231031	13500	-56.30	20230329	5490	7.47	20231031	2.40	N	137080	500	64 억	122539	N	N	N	N
124	20231207	140728	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5930	-110	5	-1.82	74964740	12629	100.70	6040	6040	5880	7850	4230	6040	5935.92	1.11	0	-4796	6086	6062	6016	5992	5946	6075	6005	64	1810	500	3740	10	1	11059422	656	25.56	0.61	12	0.11	232.00	9763.00	13500	20230329	-56.07	5490	20231031	8.01	13500	-56.07	20230329	5490	8.01	20231031	13500	-56.07	20230329	5490	8.01	20231031	2.40	N	137080	500	64 억	122539	N	N	N	N
125	20231207	130728	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5920	-120	5	-1.99	70170740	11820	94.25	6040	6040	5880	7850	4230	6040	5936.61	1.11	0	-4793	6086	6062	6016	5992	5946	6075	6005	64	1810	500	3740	10	1	11059422	655	25.52	0.61	12	0.11	232.00	9763.00	13500	20230329	-56.15	5490	20231031	7.83	13500	-56.15	20230329	5490	7.83	20231031	13500	-56.15	20230329	5490	7.83	20231031	2.40	N	137080	500	64 억	122539	N	N	N	N
126	20231207	120731	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5930	-110	5	-1.82	67192870	11318	90.25	6040	6040	5880	7850	4230	6040	5936.81	1.11	0	-4787	6086	6062	6016	5992	5946	6075	6005	64	1810	500	3740	10	1	11059422	656	25.56	0.61	12	0.10	232.00	9763.00	13500	20230329	-56.07	5490	20231031	8.01	13500	-56.07	20230329	5490	8.01	20231031	13500	-56.07	20230329	5490	8.01	20231031	2.40	N	137080	500	64 억	122539	N	N	N	N
127	20231207	110726	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5930	-110	5	-1.82	47693830	8032	64.05	6040	6040	5880	7850	4230	6040	5937.98	1.11	0	-3873	6086	6062	6016	5992	5946	6075	6005	64	1810	500	3740	10	1	11059422	656	25.56	0.61	12	0.07	232.00	9763.00	13500	20230329	-56.07	5490	20231031	8.01	13500	-56.07	20230329	5490	8.01	20231031	13500	-56.07	20230329	5490	8.01	20231031	2.40	N	137080	500	64 억	122539	N	N	N	N
128	20231207	100724	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6000	-40	5	-0.66	6723820	1121	8.94	6040	6040	5980	7850	4230	6040	5998.06	1.11	0	-587	6086	6062	6016	5992	5946	6075	6005	64	1810	500	3740	10	1	11059422	664	25.86	0.61	12	0.01	232.00	9763.00	13500	20230329	-55.56	5490	20231031	9.29	13500	-55.56	20230329	5490	9.29	20231031	13500	-55.56	20230329	5490	9.29	20231031	2.40	N	137080	500	64 억	122539	N	N	N	N
129	20231207	090731	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5990	-50	5	-0.83	1086580	181	1.44	6040	6040	5980	7850	4230	6040	6003.20	1.11	0	-153	6086	6062	6016	5992	5946	6075	6005	64	1810	500	3740	10	1	11059422	662	25.82	0.61	12	0.00	232.00	9763.00	13500	20230329	-55.63	5490	20231031	9.11	13500	-55.63	20230329	5490	9.11	20231031	13500	-55.63	20230329	5490	9.11	20231031	2.40	N	137080	500	64 억	122539	N	N	N	N
130	20231206	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6040	0	3	0.00	74679960	12448	67.49	6010	6040	5970	7850	4230	6040	5999.35	1.11	0	-140	6186	6112	6056	5982	5926	6150	6020	64	1810	500	3740	10	1	11059422	668	26.03	0.62	12	0.11	232.00	9763.00	13500	20230329	-55.26	5490	20231031	10.02	13500	-55.26	20230329	5490	10.02	20231031	13500	-55.26	20230329	5490	10.02	20231031	2.41	N	137080	500	64 억	122604	N	N	N	N
131	20231206	150732	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6000	-40	5	-0.66	71668380	11947	64.78	6010	6040	5970	7850	4230	6040	5998.86	1.11	0	-104	6186	6112	6056	5982	5926	6150	6020	64	1810	500	3740	10	1	11059422	664	25.86	0.61	12	0.11	232.00	9763.00	13500	20230329	-55.56	5490	20231031	9.29	13500	-55.56	20230329	5490	9.29	20231031	13500	-55.56	20230329	5490	9.29	20231031	2.41	N	137080	500	64 억	122604	N	N	N	N
132	20231206	140730	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5980	-60	5	-0.99	69486670	11584	62.81	6010	6040	5970	7850	4230	6040	5998.50	1.11	0	-93	6186	6112	6056	5982	5926	6150	6020	64	1810	500	3740	10	1	11059422	661	25.78	0.61	12	0.10	232.00	9763.00	13500	20230329	-55.70	5490	20231031	8.93	13500	-55.70	20230329	5490	8.93	20231031	13500	-55.70	20230329	5490	8.93	20231031	2.41	N	137080	500	64 억	122604	N	N	N	N
133	20231206	130722	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6020	-20	5	-0.33	48604160	8100	43.92	6010	6040	5970	7850	4230	6040	6000.51	1.11	0	-174	6186	6112	6056	5982	5926	6150	6020	64	1810	500	3740	10	1	11059422	666	25.95	0.62	12	0.07	232.00	9763.00	13500	20230329	-55.41	5490	20231031	9.65	13500	-55.41	20230329	5490	9.65	20231031	13500	-55.41	20230329	5490	9.65	20231031	2.41	N	137080	500	64 억	122604	N	N	N	N
134	20231206	120719	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6020	-20	5	-0.33	39958920	6658	36.10	6010	6040	5970	7850	4230	6040	6001.64	1.11	0	-104	6186	6112	6056	5982	5926	6150	6020	64	1810	500	3740	10	1	11059422	666	25.95	0.62	12	0.06	232.00	9763.00	13500	20230329	-55.41	5490	20231031	9.65	13500	-55.41	20230329	5490	9.65	20231031	13500	-55.41	20230329	5490	9.65	20231031	2.41	N	137080	500	64 억	122604	N	N	N	N
135	20231206	110732	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6040	0	3	0.00	32180900	5363	29.08	6010	6040	5970	7850	4230	6040	6000.54	1.11	0	-428	6186	6112	6056	5982	5926	6150	6020	64	1810	500	3740	10	1	11059422	668	26.03	0.62	12	0.05	232.00	9763.00	13500	20230329	-55.26	5490	20231031	10.02	13500	-55.26	20230329	5490	10.02	20231031	13500	-55.26	20230329	5490	10.02	20231031	2.41	N	137080	500	64 억	122604	N	N	N	N
136	20231206	100723	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5990	-50	5	-0.83	25295210	4217	22.87	6010	6040	5970	7850	4230	6040	5998.39	1.11	0	-350	6186	6112	6056	5982	5926	6150	6020	64	1810	500	3740	10	1	11059422	662	25.82	0.61	12	0.04	232.00	9763.00	13500	20230329	-55.63	5490	20231031	9.11	13500	-55.63	20230329	5490	9.11	20231031	13500	-55.63	20230329	5490	9.11	20231031	2.41	N	137080	500	64 억	122604	N	N	N	N
137	20231206	090726	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6030	-10	5	-0.17	1036750	173	0.94	6010	6030	5970	7850	4230	6040	5992.77	1.11	0	8	6186	6112	6056	5982	5926	6150	6020	64	1810	500	3740	10	1	11059422	667	25.99	0.62	12	0.00	232.00	9763.00	13500	20230329	-55.33	5490	20231031	9.84	13500	-55.33	20230329	5490	9.84	20231031	13500	-55.33	20230329	5490	9.84	20231031	2.41	N	137080	500	64 억	122604	N	N	N	N
138	20231205	160729	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6040	-60	5	-0.98	111670080	18440	93.65	6020	6130	6000	7930	4270	6100	6055.86	1.11	0	-161	6213	6156	6083	6026	5953	6165	6035	64	1830	500	3780	10	1	11059422	668	26.03	0.62	12	0.17	232.00	9763.00	13500	20230329	-55.26	5490	20231031	10.02	13500	-55.26	20230329	5490	10.02	20231031	13500	-55.26	20230329	5490	10.02	20231031	2.40	N	137080	500	64 억	122705	N	N	N	N
139	20231205	150724	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6020	-80	5	-1.31	98309160	16221	82.38	6020	6130	6010	7930	4270	6100	6060.61	1.11	0	386	6213	6156	6083	6026	5953	6165	6035	64	1830	500	3780	10	1	11059422	666	25.95	0.62	12	0.15	232.00	9763.00	13500	20230329	-55.41	5490	20231031	9.65	13500	-55.41	20230329	5490	9.65	20231031	13500	-55.41	20230329	5490	9.65	20231031	2.40	N	137080	500	64 억	122705	N	N	N	N
140	20231205	140726	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6050	-50	5	-0.82	81332000	13406	68.08	6020	6130	6020	7930	4270	6100	6066.84	1.11	0	512	6213	6156	6083	6026	5953	6165	6035	64	1830	500	3780	10	1	11059422	669	26.08	0.62	12	0.12	232.00	9763.00	13500	20230329	-55.19	5490	20231031	10.20	13500	-55.19	20230329	5490	10.20	20231031	13500	-55.19	20230329	5490	10.20	20231031	2.40	N	137080	500	64 억	122705	N	N	N	N
141	20231205	130723	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6090	-10	5	-0.16	53245600	8773	44.55	6020	6130	6020	7930	4270	6100	6069.26	1.11	0	922	6213	6156	6083	6026	5953	6165	6035	64	1830	500	3780	10	1	11059422	674	26.25	0.62	12	0.08	232.00	9763.00	13500	20230329	-54.89	5490	20231031	10.93	13500	-54.89	20230329	5490	10.93	20231031	13500	-54.89	20230329	5490	10.93	20231031	2.40	N	137080	500	64 억	122705	N	N	N	N
142	20231205	120719	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6110	10	2	0.16	48213440	7946	40.35	6020	6130	6020	7930	4270	6100	6067.64	1.11	0	1050	6213	6156	6083	6026	5953	6165	6035	64	1830	500	3780	10	1	11059422	676	26.34	0.63	12	0.07	232.00	9763.00	13500	20230329	-54.74	5490	20231031	11.29	13500	-54.74	20230329	5490	11.29	20231031	13500	-54.74	20230329	5490	11.29	20231031	2.40	N	137080	500	64 억	122705	N	N	N	N
143	20231205	110721	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6080	-20	5	-0.33	45159910	7445	37.81	6020	6130	6020	7930	4270	6100	6065.80	1.11	0	1054	6213	6156	6083	6026	5953	6165	6035	64	1830	500	3780	10	1	11059422	672	26.21	0.62	12	0.07	232.00	9763.00	13500	20230329	-54.96	5490	20231031	10.75	13500	-54.96	20230329	5490	10.75	20231031	13500	-54.96	20230329	5490	10.75	20231031	2.40	N	137080	500	64 억	122705	N	N	N	N
144	20231205	100724	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6100	0	3	0.00	28330230	4688	23.81	6020	6100	6020	7930	4270	6100	6043.14	1.11	0	1619	6213	6156	6083	6026	5953	6165	6035	64	1830	500	3780	10	1	11059422	675	26.29	0.62	12	0.04	232.00	9763.00	13500	20230329	-54.81	5490	20231031	11.11	13500	-54.81	20230329	5490	11.11	20231031	13500	-54.81	20230329	5490	11.11	20231031	2.40	N	137080	500	64 억	122705	N	N	N	N
145	20231205	090719	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6030	-70	5	-1.15	3510600	583	2.96	6020	6080	6020	7930	4270	6100	6021.61	1.11	0	176	6213	6156	6083	6026	5953	6165	6035	64	1830	500	3780	10	1	11059422	667	25.99	0.62	12	0.01	232.00	9763.00	13500	20230329	-55.33	5490	20231031	9.84	13500	-55.33	20230329	5490	9.84	20231031	13500	-55.33	20230329	5490	9.84	20231031	2.40	N	137080	500	64 억	122705	N	N	N	N
146	20231204	160716	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6100	-50	5	-0.81	119498920	19691	49.76	6100	6140	6010	7990	4310	6150	6068.31	1.10	0	573	6330	6240	6170	6080	6010	6205	6045	64	1840	500	3810	10	1	11059422	675	26.29	0.62	12	0.18	232.00	9763.00	13500	20230329	-54.81	5490	20231031	11.11	13500	-54.81	20230329	5490	11.11	20231031	13500	-54.81	20230329	5490	11.11	20231031	2.45	N	137080	500	64 억	122051	N	N	N	N
147	20231204	150719	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6070	-80	5	-1.30	107037460	17646	44.60	6100	6140	6010	7990	4310	6150	6065.82	1.10	0	582	6330	6240	6170	6080	6010	6205	6045	64	1840	500	3810	10	1	11059422	671	26.16	0.62	12	0.16	232.00	9763.00	13500	20230329	-55.04	5490	20231031	10.56	13500	-55.04	20230329	5490	10.56	20231031	13500	-55.04	20230329	5490	10.56	20231031	2.45	N	137080	500	64 억	122051	N	N	N	N
148	20231204	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6040	-110	5	-1.79	94401370	15559	39.32	6100	6140	6010	7990	4310	6150	6067.32	1.10	0	619	6330	6240	6170	6080	6010	6205	6045	64	1840	500	3810	10	1	11059422	668	26.03	0.62	12	0.14	232.00	9763.00	13500	20230329	-55.26	5490	20231031	10.02	13500	-55.26	20230329	5490	10.02	20231031	13500	-55.26	20230329	5490	10.02	20231031	2.45	N	137080	500	64 억	122051	N	N	N	N
149	20231204	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6060	-90	5	-1.46	84943400	13996	35.37	6100	6140	6010	7990	4310	6150	6069.12	1.10	0	746	6330	6240	6170	6080	6010	6205	6045	64	1840	500	3810	10	1	11059422	670	26.12	0.62	12	0.13	232.00	9763.00	13500	20230329	-55.11	5490	20231031	10.38	13500	-55.11	20230329	5490	10.38	20231031	13500	-55.11	20230329	5490	10.38	20231031	2.45	N	137080	500	64 억	122051	N	N	N	N
150	20231204	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6050	-100	5	-1.63	74714680	12308	31.11	6100	6140	6010	7990	4310	6150	6070.42	1.10	0	578	6330	6240	6170	6080	6010	6205	6045	64	1840	500	3810	10	1	11059422	669	26.08	0.62	12	0.11	232.00	9763.00	13500	20230329	-55.19	5490	20231031	10.20	13500	-55.19	20230329	5490	10.20	20231031	13500	-55.19	20230329	5490	10.20	20231031	2.45	N	137080	500	64 억	122051	N	N	N	N
151	20231204	110716	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6050	-100	5	-1.63	68948840	11357	28.70	6100	6140	6010	7990	4310	6150	6071.04	1.10	0	561	6330	6240	6170	6080	6010	6205	6045	64	1840	500	3810	10	1	11059422	669	26.08	0.62	12	0.10	232.00	9763.00	13500	20230329	-55.19	5490	20231031	10.20	13500	-55.19	20230329	5490	10.20	20231031	13500	-55.19	20230329	5490	10.20	20231031	2.45	N	137080	500	64 억	122051	N	N	N	N
152	20231204	100716	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6090	-60	5	-0.98	23740120	3891	9.83	6100	6140	6070	7990	4310	6150	6101.29	1.10	0	240	6330	6240	6170	6080	6010	6205	6045	64	1840	500	3810	10	1	11059422	674	26.25	0.62	12	0.04	232.00	9763.00	13500	20230329	-54.89	5490	20231031	10.93	13500	-54.89	20230329	5490	10.93	20231031	13500	-54.89	20230329	5490	10.93	20231031	2.45	N	137080	500	64 억	122051	N	N	N	N
153	20231204	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6130	-20	5	-0.33	3512160	575	1.45	6100	6140	6090	7990	4310	6150	6108.10	1.10	0	62	6330	6240	6170	6080	6010	6205	6045	64	1840	500	3810	10	1	11059422	678	26.42	0.63	12	0.01	232.00	9763.00	13500	20230329	-54.59	5490	20231031	11.66	13500	-54.59	20230329	5490	11.66	20231031	13500	-54.59	20230329	5490	11.66	20231031	2.45	N	137080	500	64 억	122051	N	N	N	N
154	20231201	160715	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6150	-110	5	-1.76	242542220	39360	9.81	6260	6260	6100	8130	4390	6260	6162.15	1.18	0	-9592	7273	6766	6323	5816	5373	7020	6070	64	1870	500	3880	10	1	11059422	680	26.51	0.63	12	0.36	232.00	9763.00	13500	20230329	-54.44	5490	20231031	12.02	13500	-54.44	20230329	5490	12.02	20231031	13500	-54.44	20230329	5490	12.02	20231031	2.47	N	137080	500	64 억	130454	N	N	N	N
155	20231201	150713	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6190	-70	5	-1.12	216042460	35045	8.74	6260	6260	6100	8130	4390	6260	6164.72	1.18	0	-8450	7273	6766	6323	5816	5373	7020	6070	64	1870	500	3880	10	1	11059422	685	26.68	0.63	12	0.32	232.00	9763.00	13500	20230329	-54.15	5490	20231031	12.75	13500	-54.15	20230329	5490	12.75	20231031	13500	-54.15	20230329	5490	12.75	20231031	2.47	N	137080	500	64 억	130454	N	N	N	N
156	20231201	140713	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6180	-80	5	-1.28	197776170	32092	8.00	6260	6260	6100	8130	4390	6260	6162.79	1.18	0	-7072	7273	6766	6323	5816	5373	7020	6070	64	1870	500	3880	10	1	11059422	683	26.64	0.63	12	0.29	232.00	9763.00	13500	20230329	-54.22	5490	20231031	12.57	13500	-54.22	20230329	5490	12.57	20231031	13500	-54.22	20230329	5490	12.57	20231031	2.47	N	137080	500	64 억	130454	N	N	N	N
157	20231201	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6140	-120	5	-1.92	190626290	30930	7.71	6260	6260	6100	8130	4390	6260	6163.15	1.18	0	-6841	7273	6766	6323	5816	5373	7020	6070	64	1870	500	3880	10	1	11059422	679	26.47	0.63	12	0.28	232.00	9763.00	13500	20230329	-54.52	5490	20231031	11.84	13500	-54.52	20230329	5490	11.84	20231031	13500	-54.52	20230329	5490	11.84	20231031	2.47	N	137080	500	64 억	130454	N	N	N	N
158	20231201	120720	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6130	-130	5	-2.08	179438630	29107	7.26	6260	6260	6100	8130	4390	6260	6164.79	1.18	0	-6596	7273	6766	6323	5816	5373	7020	6070	64	1870	500	3880	10	1	11059422	678	26.42	0.63	12	0.26	232.00	9763.00	13500	20230329	-54.59	5490	20231031	11.66	13500	-54.59	20230329	5490	11.66	20231031	13500	-54.59	20230329	5490	11.66	20231031	2.47	N	137080	500	64 억	130454	N	N	N	N
159	20231201	110716	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6190	-70	5	-1.12	131732920	21344	5.32	6260	6260	6100	8130	4390	6260	6171.89	1.18	0	-4382	7273	6766	6323	5816	5373	7020	6070	64	1870	500	3880	10	1	11059422	685	26.68	0.63	12	0.19	232.00	9763.00	13500	20230329	-54.15	5490	20231031	12.75	13500	-54.15	20230329	5490	12.75	20231031	13500	-54.15	20230329	5490	12.75	20231031	2.47	N	137080	500	64 억	130454	N	N	N	N
160	20231201	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6180	-80	5	-1.28	87304530	14191	3.54	6260	6260	6100	8130	4390	6260	6152.11	1.18	0	16	7273	6766	6323	5816	5373	7020	6070	64	1870	500	3880	10	1	11059422	683	26.64	0.63	12	0.13	232.00	9763.00	13500	20230329	-54.22	5490	20231031	12.57	13500	-54.22	20230329	5490	12.57	20231031	13500	-54.22	20230329	5490	12.57	20231031	2.47	N	137080	500	64 억	130454	N	N	N	N
161	20231201	090712	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6230	-30	5	-0.48	15164020	2436	0.61	6260	6260	6200	8130	4390	6260	6224.97	1.18	0	233	7273	6766	6323	5816	5373	7020	6070	64	1870	500	3880	10	1	11059422	689	26.85	0.64	12	0.02	232.00	9763.00	13500	20230329	-53.85	5490	20231031	13.48	13500	-53.85	20230329	5490	13.48	20231031	13500	-53.85	20230329	5490	13.48	20231031	2.47	N	137080	500	64 억	130454	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History