KissMeData/297890/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161226	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5290	200	2	3.93	14117011550	2699108	166.05	5270	5370	5130	6610	3570	5090	5229.47	1.66	82688	81897	5243	5166	5063	4986	4883	5205	5025	348	1520	500	3660	10	1	69242637	3663	8.11	2.39	12	3.90	652.00	2213.00	6230	20230907	-15.09	2889	20230104	83.11	6230	-15.09	20230907	2889	83.11	20230104	20850	-74.63	20230629	3830	38.12	20231207	7.29	N	297890	500	348 억	1150255	N	N	N	N
3	20231229	151211	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5290	200	2	3.93	14117011550	2699108	166.05	5270	5370	5130	6610	3570	5090	5229.47	1.66	82688	81897	5243	5166	5063	4986	4883	5205	5025	348	1520	500	3660	10	1	69242637	3663	8.11	2.39	12	3.90	652.00	2213.00	6230	20230907	-15.09	2889	20230104	83.11	6230	-15.09	20230907	2889	83.11	20230104	20850	-74.63	20230629	3830	38.12	20231207	7.29	N	297890	500	348 억	1150255	N	N	N	N
4	20231229	141210	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5290	200	2	3.93	14117011550	2699108	166.05	5270	5370	5130	6610	3570	5090	5229.47	1.66	82688	81897	5243	5166	5063	4986	4883	5205	5025	348	1520	500	3660	10	1	69242637	3663	8.11	2.39	12	3.90	652.00	2213.00	6230	20230907	-15.09	2889	20230104	83.11	6230	-15.09	20230907	2889	83.11	20230104	20850	-74.63	20230629	3830	38.12	20231207	7.29	N	297890	500	348 억	1150255	N	N	N	N
5	20231229	131211	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5290	200	2	3.93	14117011550	2699108	166.05	5270	5370	5130	6610	3570	5090	5229.47	1.66	82688	81897	5243	5166	5063	4986	4883	5205	5025	348	1520	500	3660	10	1	69242637	3663	8.11	2.39	12	3.90	652.00	2213.00	6230	20230907	-15.09	2889	20230104	83.11	6230	-15.09	20230907	2889	83.11	20230104	20850	-74.63	20230629	3830	38.12	20231207	7.29	N	297890	500	348 억	1150255	N	N	N	N
6	20231229	121214	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5290	200	2	3.93	14117011550	2699108	166.05	5270	5370	5130	6610	3570	5090	5229.47	1.66	82688	81897	5243	5166	5063	4986	4883	5205	5025	348	1520	500	3660	10	1	69242637	3663	8.11	2.39	12	3.90	652.00	2213.00	6230	20230907	-15.09	2889	20230104	83.11	6230	-15.09	20230907	2889	83.11	20230104	20850	-74.63	20230629	3830	38.12	20231207	7.29	N	297890	500	348 억	1150255	N	N	N	N
7	20231229	111118	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5290	200	2	3.93	14117011550	2699108	166.05	5270	5370	5130	6610	3570	5090	5229.47	1.66	82688	81897	5243	5166	5063	4986	4883	5205	5025	348	1520	500	3660	10	1	69242637	3663	8.11	2.39	12	3.90	652.00	2213.00	6230	20230907	-15.09	2889	20230104	83.11	6230	-15.09	20230907	2889	83.11	20230104	20850	-74.63	20230629	3830	38.12	20231207	7.29	N	297890	500	348 억	1150255	N	N	N	N
8	20231229	101131	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5290	200	2	3.93	14117011550	2699108	166.05	5270	5370	5130	6610	3570	5090	5229.47	1.66	82688	81897	5243	5166	5063	4986	4883	5205	5025	348	1520	500	3660	10	1	69242637	3663	8.11	2.39	12	3.90	652.00	2213.00	6230	20230907	-15.09	2889	20230104	83.11	6230	-15.09	20230907	2889	83.11	20230104	20850	-74.63	20230629	3830	38.12	20231207	7.29	N	297890	500	348 억	1150255	N	N	N	N
9	20231229	091129	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5290	200	2	3.93	14117011550	2699108	166.05	5270	5370	5130	6610	3570	5090	5229.47	1.66	82688	81897	5243	5166	5063	4986	4883	5205	5025	348	1520	500	3660	10	1	69242637	3663	8.11	2.39	12	3.90	652.00	2213.00	6230	20230907	-15.09	2889	20230104	83.11	6230	-15.09	20230907	2889	83.11	20230104	20850	-74.63	20230629	3830	38.12	20231207	7.29	N	297890	500	348 억	1150255	N	N	N	N
10	20231228	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	200	2	3.93	13975888760	2672474	164.42	5270	5370	5130	6610	3570	5090	5229.47	1.54	0	81897	5243	5166	5063	4986	4883	5205	5025	348	1520	500	3660	10	1	69242637	3663	8.11	2.39	12	3.86	652.00	2213.00	6230	20230907	-15.09	2889	20230104	83.11	6230	-15.09	20230907	2889	83.11	20230104	20850	-74.63	20230629	3830	38.12	20231207	7.29	N	297890	500	348 억	1067567	N	N	N	N
11	20231228	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	200	2	3.93	12978274550	2484187	152.83	5270	5370	5130	6610	3570	5090	5224.38	1.54	0	60739	5243	5166	5063	4986	4883	5205	5025	348	1520	500	3660	10	1	69242637	3663	8.11	2.39	12	3.59	652.00	2213.00	6230	20230907	-15.09	2889	20230104	83.11	6230	-15.09	20230907	2889	83.11	20230104	20850	-74.63	20230629	3830	38.12	20231207	7.29	N	297890	500	348 억	1067567	N	N	N	N
12	20231228	141117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	100	2	1.96	8724506970	1677933	103.23	5270	5280	5130	6610	3570	5090	5199.59	1.54	0	-193998	5243	5166	5063	4986	4883	5205	5025	348	1520	500	3660	10	1	69242637	3594	7.96	2.35	12	2.42	652.00	2213.00	6230	20230907	-16.69	2889	20230104	79.65	6230	-16.69	20230907	2889	79.65	20230104	20850	-75.11	20230629	3830	35.51	20231207	7.29	N	297890	500	348 억	1067567	N	N	N	N
13	20231228	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	110	2	2.16	8280969330	1592403	97.97	5270	5280	5130	6610	3570	5090	5200.33	1.54	0	-182671	5243	5166	5063	4986	4883	5205	5025	348	1520	500	3660	10	1	69242637	3601	7.98	2.35	12	2.30	652.00	2213.00	6230	20230907	-16.53	2889	20230104	79.99	6230	-16.53	20230907	2889	79.99	20230104	20850	-75.06	20230629	3830	35.77	20231207	7.29	N	297890	500	348 억	1067567	N	N	N	N
14	20231228	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	90	2	1.77	7270014360	1397063	85.95	5270	5280	5130	6610	3570	5090	5203.82	1.54	0	-156565	5243	5166	5063	4986	4883	5205	5025	348	1520	500	3660	10	1	69242637	3587	7.94	2.34	12	2.02	652.00	2213.00	6230	20230907	-16.85	2889	20230104	79.30	6230	-16.85	20230907	2889	79.30	20230104	20850	-75.16	20230629	3830	35.25	20231207	7.29	N	297890	500	348 억	1067567	N	N	N	N
15	20231228	111124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	90	2	1.77	6583483320	1264373	77.79	5270	5280	5130	6610	3570	5090	5206.96	1.54	0	-129691	5243	5166	5063	4986	4883	5205	5025	348	1520	500	3660	10	1	69242637	3587	7.94	2.34	12	1.83	652.00	2213.00	6230	20230907	-16.85	2889	20230104	79.30	6230	-16.85	20230907	2889	79.30	20230104	20850	-75.16	20230629	3830	35.25	20231207	7.29	N	297890	500	348 억	1067567	N	N	N	N
16	20231228	101119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	130	2	2.55	5102072310	980539	60.32	5270	5280	5130	6610	3570	5090	5203.39	1.54	0	-111568	5243	5166	5063	4986	4883	5205	5025	348	1520	500	3660	10	1	69242637	3614	8.01	2.36	12	1.42	652.00	2213.00	6230	20230907	-16.21	2889	20230104	80.69	6230	-16.21	20230907	2889	80.69	20230104	20850	-74.96	20230629	3830	36.29	20231207	7.29	N	297890	500	348 억	1067567	N	N	N	N
17	20231228	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	60	2	1.18	1799523660	346588	21.32	5270	5280	5130	6610	3570	5090	5192.25	1.54	0	-130415	5243	5166	5063	4986	4883	5205	5025	348	1520	500	3660	10	1	69242637	3566	7.90	2.33	12	0.50	652.00	2213.00	6230	20230907	-17.34	2889	20230104	78.26	6230	-17.34	20230907	2889	78.26	20230104	20850	-75.30	20230629	3830	34.46	20231207	7.29	N	297890	500	348 억	1067567	N	N	N	N
18	20231227	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-10	5	-0.20	8171141370	1613550	43.21	5060	5140	4960	6630	3570	5100	5063.92	1.52	0	5392	5383	5241	5118	4976	4853	5312	5047	348	1530	500	3670	10	1	69242637	3524	7.81	2.30	12	2.33	652.00	2213.00	6230	20230907	-18.30	2889	20230104	76.19	6230	-18.30	20230907	2889	76.19	20230104	20850	-75.59	20230629	3830	32.90	20231207	7.32	N	297890	500	348 억	1051538	N	N	N	N
19	20231227	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-10	5	-0.20	7797078610	1540066	41.24	5060	5140	4960	6630	3570	5100	5062.82	1.52	0	20051	5383	5241	5118	4976	4853	5312	5047	348	1530	500	3670	10	1	69242637	3524	7.81	2.30	12	2.22	652.00	2213.00	6230	20230907	-18.30	2889	20230104	76.19	6230	-18.30	20230907	2889	76.19	20230104	20850	-75.59	20230629	3830	32.90	20231207	7.32	N	297890	500	348 억	1051538	N	N	N	N
20	20231227	141117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	0	3	0.00	6641930120	1314473	35.20	5060	5140	4960	6630	3570	5100	5052.92	1.52	0	30999	5383	5241	5118	4976	4853	5312	5047	348	1530	500	3670	10	1	69242637	3531	7.82	2.30	12	1.90	652.00	2213.00	6230	20230907	-18.14	2889	20230104	76.53	6230	-18.14	20230907	2889	76.53	20230104	20850	-75.54	20230629	3830	33.16	20231207	7.32	N	297890	500	348 억	1051538	N	N	N	N
21	20231227	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	0	3	0.00	5950358390	1178789	31.56	5060	5140	4960	6630	3570	5100	5047.85	1.52	0	31930	5383	5241	5118	4976	4853	5312	5047	348	1530	500	3670	10	1	69242637	3531	7.82	2.30	12	1.70	652.00	2213.00	6230	20230907	-18.14	2889	20230104	76.53	6230	-18.14	20230907	2889	76.53	20230104	20850	-75.54	20230629	3830	33.16	20231207	7.32	N	297890	500	348 억	1051538	N	N	N	N
22	20231227	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-30	5	-0.59	4982988950	989422	26.49	5060	5130	4960	6630	3570	5100	5036.26	1.52	0	5841	5383	5241	5118	4976	4853	5312	5047	348	1530	500	3670	10	1	69242637	3511	7.78	2.29	12	1.43	652.00	2213.00	6230	20230907	-18.62	2889	20230104	75.49	6230	-18.62	20230907	2889	75.49	20230104	20850	-75.68	20230629	3830	32.38	20231207	7.32	N	297890	500	348 억	1051538	N	N	N	N
23	20231227	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-20	5	-0.39	4333817270	861086	23.06	5060	5130	4960	6630	3570	5100	5032.96	1.52	0	4151	5383	5241	5118	4976	4853	5312	5047	348	1530	500	3670	10	1	69242637	3518	7.79	2.30	12	1.24	652.00	2213.00	6230	20230907	-18.46	2889	20230104	75.84	6230	-18.46	20230907	2889	75.84	20230104	20850	-75.64	20230629	3830	32.64	20231207	7.32	N	297890	500	348 억	1051538	N	N	N	N
24	20231227	101117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-100	5	-1.96	3453156725	687140	18.40	5060	5130	4960	6630	3570	5100	5025.40	1.52	0	-4172	5383	5241	5118	4976	4853	5312	5047	348	1530	500	3670	10	1	69242637	3462	7.67	2.26	12	0.99	652.00	2213.00	6230	20230907	-19.74	2889	20230104	73.07	6230	-19.74	20230907	2889	73.07	20230104	20850	-76.02	20230629	3830	30.55	20231207	7.32	N	297890	500	348 억	1051538	N	N	N	N
25	20231227	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-60	5	-1.18	1084973850	214162	5.73	5060	5130	5020	6630	3570	5100	5066.13	1.52	0	6110	5383	5241	5118	4976	4853	5312	5047	348	1530	500	3670	10	1	69242637	3490	7.73	2.28	12	0.31	652.00	2213.00	6230	20230907	-19.10	2889	20230104	74.45	6230	-19.10	20230907	2889	74.45	20230104	20850	-75.83	20230629	3830	31.59	20231207	7.32	N	297890	500	348 억	1051538	N	N	N	N
26	20231226	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	220	2	4.51	19107428080	3717861	194.88	5080	5260	4995	6340	3420	4880	5139.61	1.31	0	146684	5146	5012	4906	4772	4666	4960	4720	348	1460	500	3510	10	1	69242637	3531	7.82	2.30	12	5.37	652.00	2213.00	6230	20230907	-18.14	2889	20230104	76.53	6230	-18.14	20230907	2889	76.53	20230104	20850	-75.54	20230629	3830	33.16	20231207	7.32	N	297890	500	348 억	904161	N	N	N	N
27	20231226	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	230	2	4.71	18406755000	3580695	187.69	5080	5260	4995	6340	3420	4880	5140.78	1.31	0	127410	5146	5012	4906	4772	4666	4960	4720	348	1460	500	3510	10	1	69242637	3538	7.84	2.31	12	5.17	652.00	2213.00	6230	20230907	-17.98	2889	20230104	76.88	6230	-17.98	20230907	2889	76.88	20230104	20850	-75.49	20230629	3830	33.42	20231207	7.32	N	297890	500	348 억	904161	N	N	N	N
28	20231226	141120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	280	2	5.74	16927960940	3292180	172.57	5080	5260	4995	6340	3420	4880	5142.12	1.31	0	187316	5146	5012	4906	4772	4666	4960	4720	348	1460	500	3510	10	1	69242637	3573	7.91	2.33	12	4.75	652.00	2213.00	6230	20230907	-17.17	2889	20230104	78.61	6230	-17.17	20230907	2889	78.61	20230104	20850	-75.25	20230629	3830	34.73	20231207	7.32	N	297890	500	348 억	904161	N	N	N	N
29	20231226	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	230	2	4.71	14358188110	2795202	146.52	5080	5260	4995	6340	3420	4880	5137.01	1.31	0	92764	5146	5012	4906	4772	4666	4960	4720	348	1460	500	3510	10	1	69242637	3538	7.84	2.31	12	4.04	652.00	2213.00	6230	20230907	-17.98	2889	20230104	76.88	6230	-17.98	20230907	2889	76.88	20230104	20850	-75.49	20230629	3830	33.42	20231207	7.32	N	297890	500	348 억	904161	N	N	N	N
30	20231226	121118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	260	2	5.33	13672151140	2661241	139.49	5080	5260	4995	6340	3420	4880	5137.81	1.31	0	83878	5146	5012	4906	4772	4666	4960	4720	348	1460	500	3510	10	1	69242637	3559	7.88	2.32	12	3.84	652.00	2213.00	6230	20230907	-17.50	2889	20230104	77.92	6230	-17.50	20230907	2889	77.92	20230104	20850	-75.35	20230629	3830	34.20	20231207	7.32	N	297890	500	348 억	904161	N	N	N	N
31	20231226	111122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	270	2	5.53	12585848930	2449186	128.38	5080	5260	4995	6340	3420	4880	5139.12	1.31	0	102660	5146	5012	4906	4772	4666	4960	4720	348	1460	500	3510	10	1	69242637	3566	7.90	2.33	12	3.54	652.00	2213.00	6230	20230907	-17.34	2889	20230104	78.26	6230	-17.34	20230907	2889	78.26	20230104	20850	-75.30	20230629	3830	34.46	20231207	7.32	N	297890	500	348 억	904161	N	N	N	N
32	20231226	101116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	260	2	5.33	10575777850	2058821	107.92	5080	5260	4995	6340	3420	4880	5137.20	1.31	0	72649	5146	5012	4906	4772	4666	4960	4720	348	1460	500	3510	10	1	69242637	3559	7.88	2.32	12	2.97	652.00	2213.00	6230	20230907	-17.50	2889	20230104	77.92	6230	-17.50	20230907	2889	77.92	20230104	20850	-75.35	20230629	3830	34.20	20231207	7.32	N	297890	500	348 억	904161	N	N	N	N
33	20231226	091118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	270	2	5.53	4461053730	869109	45.56	5080	5260	4995	6340	3420	4880	5133.81	1.31	0	-8407	5146	5012	4906	4772	4666	4960	4720	348	1460	500	3510	10	1	69242637	3566	7.90	2.33	12	1.26	652.00	2213.00	6230	20230907	-17.34	2889	20230104	78.26	6230	-17.34	20230907	2889	78.26	20230104	20850	-75.30	20230629	3830	34.46	20231207	7.32	N	297890	500	348 억	904161	N	N	N	N
34	20231222	161101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4880	60	2	1.24	9326125875	1897555	27.89	4915	5040	4800	6260	3375	4820	4914.83	1.40	0	-70673	5546	5182	4916	4552	4286	5365	4735	348	1440	500	3470	5	1	69242637	3379	7.48	2.21	12	2.74	652.00	2213.00	6230	20230907	-21.67	2889	20230104	68.92	6230	-21.67	20230907	2889	68.92	20230104	20850	-76.59	20230629	3830	27.42	20231207	7.26	N	297890	500	348 억	971233	N	N	N	N
35	20231222	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	40	2	0.83	8993263960	1829274	26.89	4915	5040	4800	6260	3375	4820	4916.30	1.40	0	-66855	5546	5182	4916	4552	4286	5365	4735	348	1440	500	3470	5	1	69242637	3365	7.45	2.20	12	2.64	652.00	2213.00	6230	20230907	-21.99	2889	20230104	68.22	6230	-21.99	20230907	2889	68.22	20230104	20850	-76.69	20230629	3830	26.89	20231207	7.26	N	297890	500	348 억	971233	N	N	N	N
36	20231222	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4890	70	2	1.45	7999838735	1625163	23.89	4915	5040	4800	6260	3375	4820	4922.48	1.40	0	-85411	5546	5182	4916	4552	4286	5365	4735	348	1440	500	3470	5	1	69242637	3386	7.50	2.21	12	2.35	652.00	2213.00	6230	20230907	-21.51	2889	20230104	69.26	6230	-21.51	20230907	2889	69.26	20230104	20850	-76.55	20230629	3830	27.68	20231207	7.26	N	297890	500	348 억	971233	N	N	N	N
37	20231222	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	120	2	2.49	7247033665	1472062	21.64	4915	5040	4800	6260	3375	4820	4923.05	1.40	0	-89047	5546	5182	4916	4552	4286	5365	4735	348	1440	500	3470	5	1	69242637	3421	7.58	2.23	12	2.13	652.00	2213.00	6230	20230907	-20.71	2889	20230104	70.99	6230	-20.71	20230907	2889	70.99	20230104	20850	-76.31	20230629	3830	28.98	20231207	7.26	N	297890	500	348 억	971233	N	N	N	N
38	20231222	121057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	165	2	3.42	6579177555	1337453	19.66	4915	5040	4800	6260	3375	4820	4919.18	1.40	0	-93602	5546	5182	4916	4552	4286	5365	4735	348	1440	500	3470	5	1	69242637	3452	7.65	2.25	12	1.93	652.00	2213.00	6230	20230907	-19.98	2889	20230104	72.55	6230	-19.98	20230907	2889	72.55	20230104	20850	-76.09	20230629	3830	30.16	20231207	7.26	N	297890	500	348 억	971233	N	N	N	N
39	20231222	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	95	2	1.97	4234898895	867565	12.75	4915	4965	4800	6260	3375	4820	4881.36	1.40	0	-96371	5546	5182	4916	4552	4286	5365	4735	348	1440	500	3470	5	1	69242637	3403	7.54	2.22	12	1.25	652.00	2213.00	6230	20230907	-21.11	2889	20230104	70.13	6230	-21.11	20230907	2889	70.13	20230104	20850	-76.43	20230629	3830	28.33	20231207	7.26	N	297890	500	348 억	971233	N	N	N	N
40	20231222	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	40	2	0.83	2461150710	506691	7.45	4915	4915	4800	6260	3375	4820	4857.30	1.40	0	-29785	5546	5182	4916	4552	4286	5365	4735	348	1440	500	3470	5	1	69242637	3365	7.45	2.20	12	0.73	652.00	2213.00	6230	20230907	-21.99	2889	20230104	68.22	6230	-21.99	20230907	2889	68.22	20230104	20850	-76.69	20230629	3830	26.89	20231207	7.26	N	297890	500	348 억	971233	N	N	N	N
41	20231222	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	30	2	0.62	969887785	199051	2.93	4915	4915	4840	6260	3375	4820	4872.56	1.40	0	-24721	5546	5182	4916	4552	4286	5365	4735	348	1440	500	3470	5	1	69242637	3358	7.44	2.19	12	0.29	652.00	2213.00	6230	20230907	-22.15	2889	20230104	67.88	6230	-22.15	20230907	2889	67.88	20230104	20850	-76.74	20230629	3830	26.63	20231207	7.26	N	297890	500	348 억	971233	N	N	N	N
42	20231221	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	120	2	2.55	33952127860	6779744	598.47	4650	5280	4650	6110	3290	4700	5008.12	1.25	0	119722	4800	4750	4700	4650	4600	4725	4625	348	1410	500	3380	5	1	69242637	3337	7.39	2.18	12	9.79	652.00	2213.00	6230	20230907	-22.63	2889	20230104	66.84	6230	-22.63	20230907	2889	66.84	20230104	20850	-76.88	20230629	3830	25.85	20231207	7.25	N	297890	500	348 억	867098	N	N	N	N
43	20231221	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	110	2	2.34	33351450710	6654971	587.45	4650	5280	4650	6110	3290	4700	5011.51	1.25	0	126865	4800	4750	4700	4650	4600	4725	4625	348	1410	500	3380	5	1	69242637	3331	7.38	2.17	12	9.61	652.00	2213.00	6230	20230907	-22.79	2889	20230104	66.49	6230	-22.79	20230907	2889	66.49	20230104	20850	-76.93	20230629	3830	25.59	20231207	7.25	N	297890	500	348 억	867098	N	N	N	N
44	20231221	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4830	130	2	2.77	32133351180	6402381	565.15	4650	5280	4650	6110	3290	4700	5018.97	1.25	0	129920	4800	4750	4700	4650	4600	4725	4625	348	1410	500	3380	5	1	69242637	3344	7.41	2.18	12	9.25	652.00	2213.00	6230	20230907	-22.47	2889	20230104	67.19	6230	-22.47	20230907	2889	67.19	20230104	20850	-76.83	20230629	3830	26.11	20231207	7.25	N	297890	500	348 억	867098	N	N	N	N
45	20231221	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	155	2	3.30	31469191040	6265074	553.03	4650	5280	4650	6110	3290	4700	5022.96	1.25	0	130172	4800	4750	4700	4650	4600	4725	4625	348	1410	500	3380	5	1	69242637	3362	7.45	2.19	12	9.05	652.00	2213.00	6230	20230907	-22.07	2889	20230104	68.05	6230	-22.07	20230907	2889	68.05	20230104	20850	-76.71	20230629	3830	26.76	20231207	7.25	N	297890	500	348 억	867098	N	N	N	N
46	20231221	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	200	2	4.26	29983992885	5958715	525.99	4650	5280	4650	6110	3290	4700	5031.96	1.25	0	122825	4800	4750	4700	4650	4600	4725	4625	348	1410	500	3380	5	1	69242637	3393	7.52	2.21	12	8.61	652.00	2213.00	6230	20230907	-21.35	2889	20230104	69.61	6230	-21.35	20230907	2889	69.61	20230104	20850	-76.50	20230629	3830	27.94	20231207	7.25	N	297890	500	348 억	867098	N	N	N	N
47	20231221	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4890	190	2	4.04	28585999690	5673785	500.84	4650	5280	4650	6110	3290	4700	5038.26	1.25	0	184580	4800	4750	4700	4650	4600	4725	4625	348	1410	500	3380	5	1	69242637	3386	7.50	2.21	12	8.19	652.00	2213.00	6230	20230907	-21.51	2889	20230104	69.26	6230	-21.51	20230907	2889	69.26	20230104	20850	-76.55	20230629	3830	27.68	20231207	7.25	N	297890	500	348 억	867098	N	N	N	N
48	20231221	101049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	255	2	5.43	23931055705	4727092	417.27	4650	5280	4650	6110	3290	4700	5062.53	1.25	0	224554	4800	4750	4700	4650	4600	4725	4625	348	1410	500	3380	5	1	69242637	3431	7.60	2.24	12	6.83	652.00	2213.00	6230	20230907	-20.47	2889	20230104	71.51	6230	-20.47	20230907	2889	71.51	20230104	20850	-76.24	20230629	3830	29.37	20231207	7.25	N	297890	500	348 억	867098	N	N	N	N
49	20231221	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	230	2	4.89	3292133325	680526	60.07	4650	4945	4650	6110	3290	4700	4837.63	1.25	0	97805	4800	4750	4700	4650	4600	4725	4625	348	1410	500	3380	5	1	69242637	3414	7.56	2.23	12	0.98	652.00	2213.00	6230	20230907	-20.87	2889	20230104	70.65	6230	-20.87	20230907	2889	70.65	20230104	20850	-76.35	20230629	3830	28.72	20231207	7.25	N	297890	500	348 억	867098	N	N	N	N
50	20231220	161054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	5	2	0.11	5295487290	1128323	119.49	4740	4750	4650	6100	3290	4695	4693.23	1.28	0	-20818	4818	4756	4663	4601	4508	4787	4632	348	1405	500	3380	5	1	69242637	3254	7.21	2.12	12	1.63	652.00	2213.00	6230	20230907	-24.56	2889	20230104	62.69	6230	-24.56	20230907	2889	62.69	20230104	20850	-77.46	20230629	3830	22.72	20231207	7.26	N	297890	500	348 억	887916	N	N	N	N
51	20231220	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	10	2	0.21	5088551190	1084294	114.82	4740	4750	4650	6100	3290	4695	4692.96	1.28	0	-38443	4818	4756	4663	4601	4508	4787	4632	348	1405	500	3380	5	1	69242637	3258	7.22	2.13	12	1.57	652.00	2213.00	6230	20230907	-24.48	2889	20230104	62.86	6230	-24.48	20230907	2889	62.86	20230104	20850	-77.43	20230629	3830	22.85	20231207	7.26	N	297890	500	348 억	887916	N	N	N	N
52	20231220	141206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	5	2	0.11	4398958160	937803	99.31	4740	4750	4650	6100	3290	4695	4690.71	1.28	0	-68481	4818	4756	4663	4601	4508	4787	4632	348	1405	500	3380	5	1	69242637	3254	7.21	2.12	12	1.35	652.00	2213.00	6230	20230907	-24.56	2889	20230104	62.69	6230	-24.56	20230907	2889	62.69	20230104	20850	-77.46	20230629	3830	22.72	20231207	7.26	N	297890	500	348 억	887916	N	N	N	N
53	20231220	131154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	-35	5	-0.75	3876679205	826386	87.51	4740	4750	4650	6100	3290	4695	4691.12	1.28	0	-65418	4818	4756	4663	4601	4508	4787	4632	348	1405	500	3380	5	1	69242637	3227	7.15	2.11	12	1.19	652.00	2213.00	6230	20230907	-25.20	2889	20230104	61.30	6230	-25.20	20230907	2889	61.30	20230104	20850	-77.65	20230629	3830	21.67	20231207	7.26	N	297890	500	348 억	887916	N	N	N	N
54	20231220	121047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	-15	5	-0.32	3254831755	692955	73.38	4740	4750	4650	6100	3290	4695	4697.03	1.28	0	-3235	4818	4756	4663	4601	4508	4787	4632	348	1405	500	3380	5	1	69242637	3241	7.18	2.11	12	1.00	652.00	2213.00	6230	20230907	-24.88	2889	20230104	61.99	6230	-24.88	20230907	2889	61.99	20230104	20850	-77.55	20230629	3830	22.19	20231207	7.26	N	297890	500	348 억	887916	N	N	N	N
55	20231220	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	5	2	0.11	2665118130	566840	60.03	4740	4750	4650	6100	3290	4695	4701.71	1.28	0	-17939	4818	4756	4663	4601	4508	4787	4632	348	1405	500	3380	5	1	69242637	3254	7.21	2.12	12	0.82	652.00	2213.00	6230	20230907	-24.56	2889	20230104	62.69	6230	-24.56	20230907	2889	62.69	20230104	20850	-77.46	20230629	3830	22.72	20231207	7.26	N	297890	500	348 억	887916	N	N	N	N
56	20231220	101053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	20	2	0.43	2041838180	433993	45.96	4740	4750	4650	6100	3290	4695	4704.77	1.28	0	-9219	4818	4756	4663	4601	4508	4787	4632	348	1405	500	3380	5	1	69242637	3265	7.23	2.13	12	0.63	652.00	2213.00	6230	20230907	-24.32	2889	20230104	63.21	6230	-24.32	20230907	2889	63.21	20230104	20850	-77.39	20230629	3830	23.11	20231207	7.26	N	297890	500	348 억	887916	N	N	N	N
57	20231220	091049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	-15	5	-0.32	517190615	109916	11.64	4740	4740	4675	6100	3290	4695	4705.33	1.28	0	-25710	4818	4756	4663	4601	4508	4787	4632	348	1405	500	3380	5	1	69242637	3241	7.18	2.11	12	0.16	652.00	2213.00	6230	20230907	-24.88	2889	20230104	61.99	6230	-24.88	20230907	2889	61.99	20230104	20850	-77.55	20230629	3830	22.19	20231207	7.26	N	297890	500	348 억	887916	N	N	N	N
58	20231219	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	60	2	1.29	4366990945	938502	116.12	4635	4725	4570	6020	3245	4635	4653.11	1.29	0	-5580	4761	4697	4646	4582	4531	4672	4557	348	1385	500	3330	5	1	69242637	3251	7.20	2.12	12	1.36	652.00	2213.00	6230	20230907	-24.64	2889	20230104	62.51	6230	-24.64	20230907	2889	62.51	20230104	20850	-77.48	20230629	3830	22.58	20231207	7.49	N	297890	500	348 억	894012	N	N	N	N
59	20231219	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	15	2	0.32	4164906610	895282	110.77	4635	4725	4570	6020	3245	4635	4652.07	1.29	0	-1891	4761	4697	4646	4582	4531	4672	4557	348	1385	500	3330	5	1	69242637	3220	7.13	2.10	12	1.29	652.00	2213.00	6230	20230907	-25.36	2889	20230104	60.96	6230	-25.36	20230907	2889	60.96	20230104	20850	-77.70	20230629	3830	21.41	20231207	7.49	N	297890	500	348 억	894012	N	N	N	N
60	20231219	141046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	45	2	0.97	3623012450	778792	96.36	4635	4725	4570	6020	3245	4635	4652.10	1.29	0	11273	4761	4697	4646	4582	4531	4672	4557	348	1385	500	3330	5	1	69242637	3241	7.18	2.11	12	1.12	652.00	2213.00	6230	20230907	-24.88	2889	20230104	61.99	6230	-24.88	20230907	2889	61.99	20230104	20850	-77.55	20230629	3830	22.19	20231207	7.49	N	297890	500	348 억	894012	N	N	N	N
61	20231219	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	45	2	0.97	3285875845	706864	87.46	4635	4725	4570	6020	3245	4635	4648.54	1.29	0	17709	4761	4697	4646	4582	4531	4672	4557	348	1385	500	3330	5	1	69242637	3241	7.18	2.11	12	1.02	652.00	2213.00	6230	20230907	-24.88	2889	20230104	61.99	6230	-24.88	20230907	2889	61.99	20230104	20850	-77.55	20230629	3830	22.19	20231207	7.49	N	297890	500	348 억	894012	N	N	N	N
62	20231219	121055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	20	2	0.43	2236714665	483362	59.80	4635	4685	4570	6020	3245	4635	4627.40	1.29	0	22919	4761	4697	4646	4582	4531	4672	4557	348	1385	500	3330	5	1	69242637	3223	7.14	2.10	12	0.70	652.00	2213.00	6230	20230907	-25.28	2889	20230104	61.13	6230	-25.28	20230907	2889	61.13	20230104	20850	-77.67	20230629	3830	21.54	20231207	7.49	N	297890	500	348 억	894012	N	N	N	N
63	20231219	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	5	2	0.11	1822754235	394582	48.82	4635	4655	4570	6020	3245	4635	4619.44	1.29	0	24262	4761	4697	4646	4582	4531	4672	4557	348	1385	500	3330	5	1	69242637	3213	7.12	2.10	12	0.57	652.00	2213.00	6230	20230907	-25.52	2889	20230104	60.61	6230	-25.52	20230907	2889	60.61	20230104	20850	-77.75	20230629	3830	21.15	20231207	7.49	N	297890	500	348 억	894012	N	N	N	N
64	20231219	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	0	3	0.00	1325061180	287080	35.52	4635	4655	4570	6020	3245	4635	4615.62	1.29	0	13135	4761	4697	4646	4582	4531	4672	4557	348	1385	500	3330	5	1	69242637	3209	7.11	2.09	12	0.41	652.00	2213.00	6230	20230907	-25.60	2889	20230104	60.44	6230	-25.60	20230907	2889	60.44	20230104	20850	-77.77	20230629	3830	21.02	20231207	7.49	N	297890	500	348 억	894012	N	N	N	N
65	20231219	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	-40	5	-0.86	488864935	106296	13.15	4635	4650	4570	6020	3245	4635	4598.93	1.29	0	-10342	4761	4697	4646	4582	4531	4672	4557	348	1385	500	3330	5	1	69242637	3182	7.05	2.08	12	0.15	652.00	2213.00	6230	20230907	-26.24	2889	20230104	59.05	6230	-26.24	20230907	2889	59.05	20230104	20850	-77.96	20230629	3830	19.97	20231207	7.49	N	297890	500	348 억	894012	N	N	N	N
66	20231218	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	15	2	0.32	3685539435	794658	44.00	4640	4710	4595	6000	3235	4620	4637.90	1.32	0	-16685	4880	4750	4640	4510	4400	4815	4575	348	1380	500	3320	5	1	69242637	3209	7.11	2.09	12	1.15	652.00	2213.00	6230	20230907	-25.60	2889	20230104	60.44	6230	-25.60	20230907	2889	60.44	20230104	20850	-77.77	20230629	3830	21.02	20231207	7.27	N	297890	500	348 억	910672	N	N	N	N
67	20231218	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	5	2	0.11	3535901920	762365	42.22	4640	4710	4595	6000	3235	4620	4638.07	1.32	0	-15975	4880	4750	4640	4510	4400	4815	4575	348	1380	500	3320	5	1	69242637	3202	7.09	2.09	12	1.10	652.00	2213.00	6230	20230907	-25.76	2889	20230104	60.09	6230	-25.76	20230907	2889	60.09	20230104	20850	-77.82	20230629	3830	20.76	20231207	7.27	N	297890	500	348 억	910672	N	N	N	N
68	20231218	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	20	2	0.43	3103376720	669047	37.05	4640	4710	4595	6000	3235	4620	4638.50	1.32	0	-16302	4880	4750	4640	4510	4400	4815	4575	348	1380	500	3320	5	1	69242637	3213	7.12	2.10	12	0.97	652.00	2213.00	6230	20230907	-25.52	2889	20230104	60.61	6230	-25.52	20230907	2889	60.61	20230104	20850	-77.75	20230629	3830	21.15	20231207	7.27	N	297890	500	348 억	910672	N	N	N	N
69	20231218	131041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	15	2	0.32	2863795775	617392	34.19	4640	4710	4595	6000	3235	4620	4638.54	1.32	0	-20209	4880	4750	4640	4510	4400	4815	4575	348	1380	500	3320	5	1	69242637	3209	7.11	2.09	12	0.89	652.00	2213.00	6230	20230907	-25.60	2889	20230104	60.44	6230	-25.60	20230907	2889	60.44	20230104	20850	-77.77	20230629	3830	21.02	20231207	7.27	N	297890	500	348 억	910672	N	N	N	N
70	20231218	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	15	2	0.32	2277750680	491014	27.19	4640	4710	4595	6000	3235	4620	4638.87	1.32	0	-11167	4880	4750	4640	4510	4400	4815	4575	348	1380	500	3320	5	1	69242637	3209	7.11	2.09	12	0.71	652.00	2213.00	6230	20230907	-25.60	2889	20230104	60.44	6230	-25.60	20230907	2889	60.44	20230104	20850	-77.77	20230629	3830	21.02	20231207	7.27	N	297890	500	348 억	910672	N	N	N	N
71	20231218	111040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	15	2	0.32	1886706010	406530	22.51	4640	4710	4595	6000	3235	4620	4641.00	1.32	0	2900	4880	4750	4640	4510	4400	4815	4575	348	1380	500	3320	5	1	69242637	3209	7.11	2.09	12	0.59	652.00	2213.00	6230	20230907	-25.60	2889	20230104	60.44	6230	-25.60	20230907	2889	60.44	20230104	20850	-77.77	20230629	3830	21.02	20231207	7.27	N	297890	500	348 억	910672	N	N	N	N
72	20231218	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	30	2	0.65	1398480570	301131	16.68	4640	4710	4595	6000	3235	4620	4644.09	1.32	0	-608	4880	4750	4640	4510	4400	4815	4575	348	1380	500	3320	5	1	69242637	3220	7.13	2.10	12	0.43	652.00	2213.00	6230	20230907	-25.36	2889	20230104	60.96	6230	-25.36	20230907	2889	60.96	20230104	20850	-77.70	20230629	3830	21.41	20231207	7.27	N	297890	500	348 억	910672	N	N	N	N
73	20231218	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	35	2	0.76	456337935	97713	5.41	4640	4710	4640	6000	3235	4620	4670.19	1.32	0	-13008	4880	4750	4640	4510	4400	4815	4575	348	1380	500	3320	5	1	69242637	3223	7.14	2.10	12	0.14	652.00	2213.00	6230	20230907	-25.28	2889	20230104	61.13	6230	-25.28	20230907	2889	61.13	20230104	20850	-77.67	20230629	3830	21.54	20231207	7.27	N	297890	500	348 억	910672	N	N	N	N
74	20231215	161039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	115	2	2.55	8337704810	1793499	106.25	4545	4770	4530	5850	3155	4505	4649.08	1.29	0	16544	4675	4590	4520	4435	4365	4555	4400	348	1345	500	3240	5	1	69202637	3197	7.09	2.09	12	2.59	652.00	2213.00	6230	20230907	-25.84	2889	20230104	59.92	6230	-25.84	20230907	2889	59.92	20230104	20850	-77.84	20230629	3830	20.63	20231207	7.35	N	297890	500	347 억	894130	N	N	N	N
75	20231215	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	80	2	1.78	8010159270	1722473	102.04	4545	4770	4530	5850	3155	4505	4650.39	1.29	0	26974	4675	4590	4520	4435	4365	4555	4400	348	1345	500	3240	5	1	69202637	3173	7.03	2.07	12	2.49	652.00	2213.00	6230	20230907	-26.40	2889	20230104	58.71	6230	-26.40	20230907	2889	58.71	20230104	20850	-78.01	20230629	3830	19.71	20231207	7.35	N	297890	500	347 억	894130	N	N	N	N
76	20231215	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	85	2	1.89	7439921410	1598175	94.67	4545	4770	4530	5850	3155	4505	4655.27	1.29	0	15466	4675	4590	4520	4435	4365	4555	4400	348	1345	500	3240	5	1	69202637	3176	7.04	2.07	12	2.31	652.00	2213.00	6230	20230907	-26.32	2889	20230104	58.88	6230	-26.32	20230907	2889	58.88	20230104	20850	-77.99	20230629	3830	19.84	20231207	7.35	N	297890	500	347 억	894130	N	N	N	N
77	20231215	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	80	2	1.78	6994676515	1501412	88.94	4545	4770	4530	5850	3155	4505	4658.74	1.29	0	31466	4675	4590	4520	4435	4365	4555	4400	348	1345	500	3240	5	1	69202637	3173	7.03	2.07	12	2.17	652.00	2213.00	6230	20230907	-26.40	2889	20230104	58.71	6230	-26.40	20230907	2889	58.71	20230104	20850	-78.01	20230629	3830	19.71	20231207	7.35	N	297890	500	347 억	894130	N	N	N	N
78	20231215	121037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	110	2	2.44	6202748765	1328781	78.72	4545	4770	4530	5850	3155	4505	4668.01	1.29	0	36089	4675	4590	4520	4435	4365	4555	4400	348	1345	500	3240	5	1	69202637	3194	7.08	2.09	12	1.92	652.00	2213.00	6230	20230907	-25.92	2889	20230104	59.74	6230	-25.92	20230907	2889	59.74	20230104	20850	-77.87	20230629	3830	20.50	20231207	7.35	N	297890	500	347 억	894130	N	N	N	N
79	20231215	111031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	140	2	3.11	5596635685	1198260	70.98	4545	4770	4530	5850	3155	4505	4670.65	1.29	0	39434	4675	4590	4520	4435	4365	4555	4400	348	1345	500	3240	5	1	69202637	3214	7.12	2.10	12	1.73	652.00	2213.00	6230	20230907	-25.44	2889	20230104	60.78	6230	-25.44	20230907	2889	60.78	20230104	20850	-77.72	20230629	3830	21.28	20231207	7.35	N	297890	500	347 억	894130	N	N	N	N
80	20231215	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	155	2	3.44	4719352425	1008679	59.75	4545	4770	4530	5850	3155	4505	4678.76	1.29	0	24210	4675	4590	4520	4435	4365	4555	4400	348	1345	500	3240	5	1	69202637	3225	7.15	2.11	12	1.46	652.00	2213.00	6230	20230907	-25.20	2889	20230104	61.30	6230	-25.20	20230907	2889	61.30	20230104	20850	-77.65	20230629	3830	21.67	20231207	7.35	N	297890	500	347 억	894130	N	N	N	N
81	20231215	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	145	2	3.22	2067651845	444902	26.36	4545	4720	4530	5850	3155	4505	4647.46	1.29	0	58414	4675	4590	4520	4435	4365	4555	4400	348	1345	500	3240	5	1	69202637	3218	7.13	2.10	12	0.64	652.00	2213.00	6230	20230907	-25.36	2889	20230104	60.96	6230	-25.36	20230907	2889	60.96	20230104	20850	-77.70	20230629	3830	21.41	20231207	7.35	N	297890	500	347 억	894130	N	N	N	N
82	20231214	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	-30	5	-0.66	7597711590	1681139	29.19	4600	4605	4450	5890	3175	4535	4519.39	1.48	0	-197823	4958	4746	4563	4351	4168	4852	4457	348	1355	500	3260	5	1	69202637	3118	6.91	2.04	12	2.43	652.00	2213.00	6230	20230907	-27.69	2889	20230104	55.94	6230	-27.69	20230907	2889	55.94	20230104	20850	-78.39	20230629	3830	17.62	20231207	7.54	N	297890	500	347 억	1022669	N	N	N	N
83	20231214	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	0	3	0.00	7369318800	1630594	28.31	4600	4605	4450	5890	3175	4535	4519.41	1.48	0	-196490	4958	4746	4563	4351	4168	4852	4457	348	1355	500	3260	5	1	69202637	3138	6.96	2.05	12	2.36	652.00	2213.00	6230	20230907	-27.21	2889	20230104	56.97	6230	-27.21	20230907	2889	56.97	20230104	20850	-78.25	20230629	3830	18.41	20231207	7.54	N	297890	500	347 억	1022669	N	N	N	N
84	20231214	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-25	5	-0.55	6557454240	1451061	25.19	4600	4605	4450	5890	3175	4535	4519.08	1.48	0	-179192	4958	4746	4563	4351	4168	4852	4457	348	1355	500	3260	5	1	69202637	3121	6.92	2.04	12	2.10	652.00	2213.00	6230	20230907	-27.61	2889	20230104	56.11	6230	-27.61	20230907	2889	56.11	20230104	20850	-78.37	20230629	3830	17.75	20231207	7.54	N	297890	500	347 억	1022669	N	N	N	N
85	20231214	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-15	5	-0.33	5932645680	1312697	22.79	4600	4605	4450	5890	3175	4535	4519.43	1.48	0	-159594	4958	4746	4563	4351	4168	4852	4457	348	1355	500	3260	5	1	69202637	3128	6.93	2.04	12	1.90	652.00	2213.00	6230	20230907	-27.45	2889	20230104	56.46	6230	-27.45	20230907	2889	56.46	20230104	20850	-78.32	20230629	3830	18.02	20231207	7.54	N	297890	500	347 억	1022669	N	N	N	N
86	20231214	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4465	-70	5	-1.54	5130763175	1133834	19.69	4600	4605	4455	5890	3175	4535	4525.14	1.48	0	-128693	4958	4746	4563	4351	4168	4852	4457	348	1355	500	3260	5	1	69202637	3090	6.85	2.02	12	1.64	652.00	2213.00	6230	20230907	-28.33	2889	20230104	54.55	6230	-28.33	20230907	2889	54.55	20230104	20850	-78.59	20230629	3830	16.58	20231207	7.54	N	297890	500	347 억	1022669	N	N	N	N
87	20231214	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	-35	5	-0.77	4153045340	915330	15.89	4600	4605	4460	5890	3175	4535	4537.21	1.48	0	-126894	4958	4746	4563	4351	4168	4852	4457	348	1355	500	3260	5	1	69202637	3114	6.90	2.03	12	1.32	652.00	2213.00	6230	20230907	-27.77	2889	20230104	55.76	6230	-27.77	20230907	2889	55.76	20230104	20850	-78.42	20230629	3830	17.49	20231207	7.54	N	297890	500	347 억	1022669	N	N	N	N
88	20231214	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	15	2	0.33	3239038665	713418	12.39	4600	4605	4460	5890	3175	4535	4540.17	1.48	0	-158022	4958	4746	4563	4351	4168	4852	4457	348	1355	500	3260	5	1	69202637	3149	6.98	2.06	12	1.03	652.00	2213.00	6230	20230907	-26.97	2889	20230104	57.49	6230	-26.97	20230907	2889	57.49	20230104	20850	-78.18	20230629	3830	18.80	20231207	7.54	N	297890	500	347 억	1022669	N	N	N	N
89	20231214	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	10	2	0.22	1257602770	275682	4.79	4600	4605	4520	5890	3175	4535	4561.79	1.48	0	-144570	4958	4746	4563	4351	4168	4852	4457	348	1355	500	3260	5	1	69202637	3145	6.97	2.05	12	0.40	652.00	2213.00	6230	20230907	-27.05	2889	20230104	57.32	6230	-27.05	20230907	2889	57.32	20230104	20850	-78.20	20230629	3830	18.67	20231207	7.54	N	297890	500	347 억	1022669	N	N	N	N
90	20231213	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	185	2	4.25	26435336820	5737160	231.58	4420	4775	4380	5650	3045	4350	4607.78	0.91	0	462093	4670	4510	4270	4110	3870	4590	4190	348	1300	500	3130	5	1	69202637	3138	6.96	2.05	12	8.29	652.00	2213.00	6230	20230907	-27.21	2889	20230104	56.97	6230	-27.21	20230907	2889	56.97	20230104	20850	-78.25	20230629	3830	18.41	20231207	7.63	N	297890	500	347 억	631426	N	N	N	N
91	20231213	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	200	2	4.60	25878110535	5614329	226.62	4420	4775	4380	5650	3045	4350	4609.30	0.91	0	468165	4670	4510	4270	4110	3870	4590	4190	348	1300	500	3130	5	1	69202637	3149	6.98	2.06	12	8.11	652.00	2213.00	6230	20230907	-26.97	2889	20230104	57.49	6230	-26.97	20230907	2889	57.49	20230104	20850	-78.18	20230629	3830	18.80	20231207	7.63	N	297890	500	347 억	631426	N	N	N	N
92	20231213	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	205	2	4.71	24385243795	5285353	213.34	4420	4775	4380	5650	3045	4350	4613.75	0.91	0	462659	4670	4510	4270	4110	3870	4590	4190	348	1300	500	3130	5	1	69202637	3152	6.99	2.06	12	7.64	652.00	2213.00	6230	20230907	-26.89	2889	20230104	57.67	6230	-26.89	20230907	2889	57.67	20230104	20850	-78.15	20230629	3830	18.93	20231207	7.63	N	297890	500	347 억	631426	N	N	N	N
93	20231213	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	330	2	7.59	21834641720	4731864	191.00	4420	4775	4380	5650	3045	4350	4614.39	0.91	0	383029	4670	4510	4270	4110	3870	4590	4190	348	1300	500	3130	5	1	69202637	3239	7.18	2.11	12	6.84	652.00	2213.00	6230	20230907	-24.88	2889	20230104	61.99	6230	-24.88	20230907	2889	61.99	20230104	20850	-77.55	20230629	3830	22.19	20231207	7.63	N	297890	500	347 억	631426	N	N	N	N
94	20231213	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	400	2	9.20	18941755770	4117122	166.19	4420	4775	4380	5650	3045	4350	4600.74	0.91	0	308612	4670	4510	4270	4110	3870	4590	4190	348	1300	500	3130	5	1	69202637	3287	7.29	2.15	12	5.95	652.00	2213.00	6230	20230907	-23.76	2889	20230104	64.42	6230	-23.76	20230907	2889	64.42	20230104	20850	-77.22	20230629	3830	24.02	20231207	7.63	N	297890	500	347 억	631426	N	N	N	N
95	20231213	111053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	215	2	4.94	9815387535	2169381	87.57	4420	4595	4380	5650	3045	4350	4524.52	0.91	0	56956	4670	4510	4270	4110	3870	4590	4190	348	1300	500	3130	5	1	69202637	3159	7.00	2.06	12	3.13	652.00	2213.00	6230	20230907	-26.73	2889	20230104	58.01	6230	-26.73	20230907	2889	58.01	20230104	20850	-78.11	20230629	3830	19.19	20231207	7.63	N	297890	500	347 억	631426	N	N	N	N
96	20231213	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	150	2	3.45	8365323090	1848952	74.63	4420	4595	4380	5650	3045	4350	4524.37	0.91	0	12268	4670	4510	4270	4110	3870	4590	4190	348	1300	500	3130	5	1	69202637	3114	6.90	2.03	12	2.67	652.00	2213.00	6230	20230907	-27.77	2889	20230104	55.76	6230	-27.77	20230907	2889	55.76	20230104	20850	-78.42	20230629	3830	17.49	20231207	7.63	N	297890	500	347 억	631426	N	N	N	N
97	20231213	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	180	2	4.14	3499849090	777613	31.39	4420	4575	4380	5650	3045	4350	4500.78	0.91	0	82465	4670	4510	4270	4110	3870	4590	4190	348	1300	500	3130	5	1	69202637	3135	6.95	2.05	12	1.12	652.00	2213.00	6230	20230907	-27.29	2889	20230104	56.80	6230	-27.29	20230907	2889	56.80	20230104	20850	-78.27	20230629	3830	18.28	20231207	7.63	N	297890	500	347 억	631426	N	N	N	N
98	20231212	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	240	2	5.84	10517958550	2459043	157.88	4070	4430	4030	5340	2880	4110	4277.14	1.05	0	-96517	4310	4210	4075	3975	3840	4260	4025	348	1230	500	2950	5	1	69202637	3010	6.67	1.97	12	3.55	652.00	2213.00	6230	20230907	-30.18	2889	20230104	50.57	6230	-30.18	20230907	2889	50.57	20230104	20850	-79.14	20230629	3830	13.58	20231207	7.65	N	297890	500	347 억	729731	N	N	N	N
99	20231212	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	230	2	5.60	9994665720	2338424	150.14	4070	4430	4030	5340	2880	4110	4274.14	1.05	0	-81432	4310	4210	4075	3975	3840	4260	4025	348	1230	500	2950	5	1	69202637	3003	6.66	1.96	12	3.38	652.00	2213.00	6230	20230907	-30.34	2889	20230104	50.22	6230	-30.34	20230907	2889	50.22	20230104	20850	-79.18	20230629	3830	13.32	20231207	7.65	N	297890	500	347 억	729731	N	N	N	N
100	20231212	140918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	190	2	4.62	8364045615	1962335	125.99	4070	4430	4030	5340	2880	4110	4262.33	1.05	0	-80876	4310	4210	4075	3975	3840	4260	4025	348	1230	500	2950	5	1	69202637	2976	6.60	1.94	12	2.84	652.00	2213.00	6230	20230907	-30.98	2889	20230104	48.84	6230	-30.98	20230907	2889	48.84	20230104	20850	-79.38	20230629	3830	12.27	20231207	7.65	N	297890	500	347 억	729731	N	N	N	N
101	20231212	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	175	2	4.26	6987696830	1641239	105.37	4070	4430	4030	5340	2880	4110	4257.62	1.05	0	-85564	4310	4210	4075	3975	3840	4260	4025	348	1230	500	2950	5	1	69202637	2965	6.57	1.94	12	2.37	652.00	2213.00	6230	20230907	-31.22	2889	20230104	48.32	6230	-31.22	20230907	2889	48.32	20230104	20850	-79.45	20230629	3830	11.88	20231207	7.65	N	297890	500	347 억	729731	N	N	N	N
102	20231212	120913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	10	2	0.24	1960510240	479764	30.80	4070	4150	4030	5340	2880	4110	4086.38	1.05	0	-14275	4310	4210	4075	3975	3840	4260	4025	348	1230	500	2950	5	1	69202637	2851	6.32	1.86	12	0.69	652.00	2213.00	6230	20230907	-33.87	2889	20230104	42.61	6230	-33.87	20230907	2889	42.61	20230104	20850	-80.24	20230629	3830	7.57	20231207	7.65	N	297890	500	347 억	729731	N	N	N	N
103	20231212	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	30	2	0.73	1651751995	404631	25.98	4070	4150	4030	5340	2880	4110	4082.08	1.05	0	-12676	4310	4210	4075	3975	3840	4260	4025	348	1230	500	2950	5	1	69202637	2865	6.35	1.87	12	0.58	652.00	2213.00	6230	20230907	-33.55	2889	20230104	43.30	6230	-33.55	20230907	2889	43.30	20230104	20850	-80.14	20230629	3830	8.09	20231207	7.65	N	297890	500	347 억	729731	N	N	N	N
104	20231212	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	-40	5	-0.97	1164184280	285958	18.36	4070	4120	4030	5340	2880	4110	4071.10	1.05	0	1542	4310	4210	4075	3975	3840	4260	4025	348	1230	500	2950	5	1	69202637	2817	6.24	1.84	12	0.41	652.00	2213.00	6230	20230907	-34.67	2889	20230104	40.88	6230	-34.67	20230907	2889	40.88	20230104	20850	-80.48	20230629	3830	6.27	20231207	7.65	N	297890	500	347 억	729731	N	N	N	N
105	20231212	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-20	5	-0.49	219009100	53570	3.44	4070	4120	4070	5340	2880	4110	4088.07	1.05	0	5218	4310	4210	4075	3975	3840	4260	4025	348	1230	500	2950	5	1	69202637	2830	6.27	1.85	12	0.08	652.00	2213.00	6230	20230907	-34.35	2889	20230104	41.57	6230	-34.35	20230907	2889	41.57	20230104	20850	-80.38	20230629	3830	6.79	20231207	7.65	N	297890	500	347 억	729731	N	N	N	N
106	20231211	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	155	2	3.92	6305106685	1545727	222.00	3960	4175	3940	5140	2770	3955	4079.03	1.15	12503	-60960	4058	4006	3938	3886	3818	4032	3912	348	1185	500	2840	5	1	69202637	2844	6.30	1.86	12	2.23	652.00	2213.00	6230	20230907	-34.03	2889	20230104	42.26	6230	-34.03	20230907	2889	42.26	20230104	20850	-80.29	20230629	3830	7.31	20231207	7.57	N	297890	500	347 억	797240	N	N	N	N
107	20231211	151006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	115	2	2.91	6121076280	1500829	215.55	3960	4175	3940	5140	2770	3955	4078.47	1.15	12503	-53982	4058	4006	3938	3886	3818	4032	3912	348	1185	500	2840	5	1	69202637	2817	6.24	1.84	12	2.17	652.00	2213.00	6230	20230907	-34.67	2889	20230104	40.88	6230	-34.67	20230907	2889	40.88	20230104	20850	-80.48	20230629	3830	6.27	20231207	7.57	N	297890	500	347 억	797240	N	N	N	N
108	20231211	141006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	155	2	3.92	5731347900	1405411	201.85	3960	4175	3940	5140	2770	3955	4078.06	1.15	12503	-63718	4058	4006	3938	3886	3818	4032	3912	348	1185	500	2840	5	1	69202637	2844	6.30	1.86	12	2.03	652.00	2213.00	6230	20230907	-34.03	2889	20230104	42.26	6230	-34.03	20230907	2889	42.26	20230104	20850	-80.29	20230629	3830	7.31	20231207	7.57	N	297890	500	347 억	797240	N	N	N	N
109	20231211	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	195	2	4.93	4856429040	1192628	171.29	3960	4175	3940	5140	2770	3955	4072.04	1.15	12503	-98959	4058	4006	3938	3886	3818	4032	3912	348	1185	500	2840	5	1	69202637	2872	6.37	1.88	12	1.72	652.00	2213.00	6230	20230907	-33.39	2889	20230104	43.65	6230	-33.39	20230907	2889	43.65	20230104	20850	-80.10	20230629	3830	8.36	20231207	7.57	N	297890	500	347 억	797240	N	N	N	N
110	20231211	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	105	2	2.65	2609017325	648406	93.13	3960	4080	3940	5140	2770	3955	4023.74	1.15	12503	-60603	4058	4006	3938	3886	3818	4032	3912	348	1185	500	2840	5	1	69202637	2810	6.23	1.83	12	0.94	652.00	2213.00	6230	20230907	-34.83	2889	20230104	40.53	6230	-34.83	20230907	2889	40.53	20230104	20850	-80.53	20230629	3830	6.01	20231207	7.57	N	297890	500	347 억	797240	N	N	N	N
111	20231211	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	90	2	2.28	1975006360	492291	70.70	3960	4050	3940	5140	2770	3955	4011.87	1.15	12503	-12947	4058	4006	3938	3886	3818	4032	3912	348	1185	500	2840	5	1	69202637	2799	6.20	1.83	12	0.71	652.00	2213.00	6230	20230907	-35.07	2889	20230104	40.01	6230	-35.07	20230907	2889	40.01	20230104	20850	-80.60	20230629	3830	5.61	20231207	7.57	N	297890	500	347 억	797240	N	N	N	N
112	20231211	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	55	2	1.39	1527385990	381214	54.75	3960	4050	3940	5140	2770	3955	4006.64	1.15	12503	-18359	4058	4006	3938	3886	3818	4032	3912	348	1185	500	2840	5	1	69202637	2775	6.15	1.81	12	0.55	652.00	2213.00	6230	20230907	-35.63	2889	20230104	38.80	6230	-35.63	20230907	2889	38.80	20230104	20850	-80.77	20230629	3830	4.70	20231207	7.57	N	297890	500	347 억	797240	N	N	N	N
113	20231211	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	50	2	1.26	329666975	82969	11.92	3960	4010	3940	5140	2770	3955	3973.38	1.15	12503	9509	4058	4006	3938	3886	3818	4032	3912	348	1185	500	2840	5	1	69202637	2772	6.14	1.81	12	0.12	652.00	2213.00	6230	20230907	-35.71	2889	20230104	38.63	6230	-35.71	20230907	2889	38.63	20230104	20850	-80.79	20230629	3830	4.57	20231207	7.57	N	297890	500	347 억	797240	N	N	N	N
114	20231208	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	100	2	2.59	2707325080	689892	45.36	3890	3990	3870	5010	2700	3855	3924.25	1.15	0	-12135	4038	3946	3888	3796	3738	3917	3767	348	1155	500	2770	5	1	69202637	2737	6.07	1.79	12	1.00	652.00	2213.00	6230	20230907	-36.52	2889	20230104	36.90	6230	-36.52	20230907	2889	36.90	20230104	20850	-81.03	20230629	3830	3.26	20231207	7.52	N	297890	500	347 억	797240	N	N	N	N
115	20231208	150955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	80	2	2.08	2561534535	652941	42.93	3890	3990	3870	5010	2700	3855	3923.07	1.15	0	-9976	4038	3946	3888	3796	3738	3917	3767	348	1155	500	2770	5	1	69202637	2723	6.04	1.78	12	0.94	652.00	2213.00	6230	20230907	-36.84	2889	20230104	36.21	6230	-36.84	20230907	2889	36.21	20230104	20850	-81.13	20230629	3830	2.74	20231207	7.52	N	297890	500	347 억	797240	N	N	N	N
116	20231208	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	75	2	1.95	2270733985	578915	38.06	3890	3990	3870	5010	2700	3855	3922.40	1.15	0	-31973	4038	3946	3888	3796	3738	3917	3767	348	1155	500	2770	5	1	69202637	2720	6.03	1.78	12	0.84	652.00	2213.00	6230	20230907	-36.92	2889	20230104	36.03	6230	-36.92	20230907	2889	36.03	20230104	20850	-81.15	20230629	3830	2.61	20231207	7.52	N	297890	500	347 억	797240	N	N	N	N
117	20231208	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	40	2	1.04	2119560010	540310	35.52	3890	3990	3870	5010	2700	3855	3922.86	1.15	0	-43668	4038	3946	3888	3796	3738	3917	3767	348	1155	500	2770	5	1	69202637	2695	5.97	1.76	12	0.78	652.00	2213.00	6230	20230907	-37.48	2889	20230104	34.82	6230	-37.48	20230907	2889	34.82	20230104	20850	-81.32	20230629	3830	1.70	20231207	7.52	N	297890	500	347 억	797240	N	N	N	N
118	20231208	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3885	30	2	0.78	1915462240	487757	32.07	3890	3990	3880	5010	2700	3855	3927.08	1.15	0	-48908	4038	3946	3888	3796	3738	3917	3767	348	1155	500	2770	5	1	69202637	2689	5.96	1.76	12	0.70	652.00	2213.00	6230	20230907	-37.64	2889	20230104	34.48	6230	-37.64	20230907	2889	34.48	20230104	20850	-81.37	20230629	3830	1.44	20231207	7.52	N	297890	500	347 억	797240	N	N	N	N
119	20231208	110944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	55	2	1.43	1620782520	412144	27.10	3890	3990	3885	5010	2700	3855	3932.56	1.15	0	-52046	4038	3946	3888	3796	3738	3917	3767	348	1155	500	2770	5	1	69202637	2706	6.00	1.77	12	0.60	652.00	2213.00	6230	20230907	-37.24	2889	20230104	35.34	6230	-37.24	20230907	2889	35.34	20230104	20850	-81.25	20230629	3830	2.09	20231207	7.52	N	297890	500	347 억	797240	N	N	N	N
120	20231208	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	95	2	2.46	1267047300	322065	21.17	3890	3990	3885	5010	2700	3855	3934.14	1.15	0	-54664	4038	3946	3888	3796	3738	3917	3767	348	1155	500	2770	5	1	69202637	2734	6.06	1.78	12	0.47	652.00	2213.00	6230	20230907	-36.60	2889	20230104	36.73	6230	-36.60	20230907	2889	36.73	20230104	20850	-81.06	20230629	3830	3.13	20231207	7.52	N	297890	500	347 억	797240	N	N	N	N
121	20231208	090943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	45	2	1.17	327604580	83872	5.51	3890	3935	3885	5010	2700	3855	3906.01	1.15	0	14037	4038	3946	3888	3796	3738	3917	3767	348	1155	500	2770	5	1	69202637	2699	5.98	1.76	12	0.12	652.00	2213.00	6230	20230907	-37.40	2889	20230104	34.99	6230	-37.40	20230907	2889	34.99	20230104	20850	-81.29	20230629	3830	1.83	20231207	7.52	N	297890	500	347 억	797240	N	N	N	N
122	20231207	160948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3855	-135	5	-3.38	5830346675	1503887	119.10	3935	3980	3830	5180	2795	3990	3876.84	0.88	0	189314	4163	4076	4028	3941	3893	4052	3917	348	1190	500	2870	5	1	69202637	2668	5.91	1.74	12	2.17	652.00	2213.00	6230	20230907	-38.12	2889	20230104	33.44	6230	-38.12	20230907	2889	33.44	20230104	20850	-81.51	20230629	3830	0.65	20231207	7.51	N	297890	500	347 억	611620	N	N	N	N
123	20231207	150949	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3835	-155	5	-3.88	5339280375	1376375	109.00	3935	3980	3830	5180	2795	3990	3879.22	0.88	0	136499	4163	4076	4028	3941	3893	4052	3917	348	1190	500	2870	5	1	69202637	2654	5.88	1.73	12	1.99	652.00	2213.00	6230	20230907	-38.44	2889	20230104	32.74	6230	-38.44	20230907	2889	32.74	20230104	20850	-81.61	20230629	3830	0.13	20231207	7.51	N	297890	500	347 억	611620	N	N	N	N
124	20231207	140945	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3880	-110	5	-2.76	4398526100	1132006	89.65	3935	3980	3845	5180	2795	3990	3885.59	0.88	0	133616	4163	4076	4028	3941	3893	4052	3917	348	1190	500	2870	5	1	69202637	2685	5.95	1.75	12	1.64	652.00	2213.00	6230	20230907	-37.72	2889	20230104	34.30	6230	-37.72	20230907	2889	34.30	20230104	20850	-81.39	20230629	3845	0.91	20231207	7.51	N	297890	500	347 억	611620	N	N	N	N
125	20231207	130943	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3885	-105	5	-2.63	4102553015	1055771	83.61	3935	3980	3845	5180	2795	3990	3885.82	0.88	0	109974	4163	4076	4028	3941	3893	4052	3917	348	1190	500	2870	5	1	69202637	2689	5.96	1.76	12	1.53	652.00	2213.00	6230	20230907	-37.64	2889	20230104	34.48	6230	-37.64	20230907	2889	34.48	20230104	20850	-81.37	20230629	3845	1.04	20231207	7.51	N	297890	500	347 억	611620	N	N	N	N
126	20231207	120946	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3865	-125	5	-3.13	3755783685	966202	76.52	3935	3980	3845	5180	2795	3990	3887.14	0.88	0	93956	4163	4076	4028	3941	3893	4052	3917	348	1190	500	2870	5	1	69202637	2675	5.93	1.75	12	1.40	652.00	2213.00	6230	20230907	-37.96	2889	20230104	33.78	6230	-37.96	20230907	2889	33.78	20230104	20850	-81.46	20230629	3845	0.52	20231207	7.51	N	297890	500	347 억	611620	N	N	N	N
127	20231207	110939	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3865	-125	5	-3.13	3152890525	809911	64.14	3935	3980	3855	5180	2795	3990	3892.86	0.88	0	82266	4163	4076	4028	3941	3893	4052	3917	348	1190	500	2870	5	1	69202637	2675	5.93	1.75	12	1.17	652.00	2213.00	6230	20230907	-37.96	2889	20230104	33.78	6230	-37.96	20230907	2889	33.78	20230104	20850	-81.46	20230629	3855	0.26	20231207	7.51	N	297890	500	347 억	611620	N	N	N	N
128	20231207	100937	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3905	-85	5	-2.13	2434580525	624864	49.49	3935	3980	3855	5180	2795	3990	3896.15	0.88	0	82813	4163	4076	4028	3941	3893	4052	3917	348	1190	500	2870	5	1	69202637	2702	5.99	1.76	12	0.90	652.00	2213.00	6230	20230907	-37.32	2889	20230104	35.17	6230	-37.32	20230907	2889	35.17	20230104	20850	-81.27	20230629	3855	1.30	20231207	7.51	N	297890	500	347 억	611620	N	N	N	N
129	20231207	090945	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3895	-95	5	-2.38	1054993365	270863	21.45	3935	3980	3855	5180	2795	3990	3894.87	0.88	0	4182	4163	4076	4028	3941	3893	4052	3917	348	1190	500	2870	5	1	69202637	2695	5.97	1.76	12	0.39	652.00	2213.00	6230	20230907	-37.48	2889	20230104	34.82	6230	-37.48	20230907	2889	34.82	20230104	20850	-81.32	20230629	3855	1.04	20231207	7.51	N	297890	500	347 억	611620	N	N	N	N
130	20231206	160935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3990	-75	5	-1.85	5042334340	1251691	82.67	4070	4115	3980	5280	2850	4065	4028.79	0.83	0	32044	4421	4242	4146	3967	3871	4195	3920	348	1215	500	2920	5	1	69202637	2761	6.12	1.80	12	1.81	652.00	2213.00	6230	20230907	-35.96	2889	20230104	38.11	6230	-35.96	20230907	2889	38.11	20230104	20850	-80.86	20230629	3980	0.25	20231206	7.40	N	297890	500	347 억	575714	N	N	N	N
131	20231206	150949	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4005	-60	5	-1.48	4516366135	1120018	73.97	4070	4115	3980	5280	2850	4065	4032.40	0.83	0	43087	4421	4242	4146	3967	3871	4195	3920	348	1215	500	2920	5	1	69202637	2772	6.14	1.81	12	1.62	652.00	2213.00	6230	20230907	-35.71	2889	20230104	38.63	6230	-35.71	20230907	2889	38.63	20230104	20850	-80.79	20230629	3980	0.63	20231206	7.40	N	297890	500	347 억	575714	N	N	N	N
132	20231206	140945	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4015	-50	5	-1.23	3794219495	939886	62.08	4070	4115	3980	5280	2850	4065	4036.89	0.83	0	51321	4421	4242	4146	3967	3871	4195	3920	348	1215	500	2920	5	1	69202637	2778	6.16	1.81	12	1.36	652.00	2213.00	6230	20230907	-35.55	2889	20230104	38.98	6230	-35.55	20230907	2889	38.98	20230104	20850	-80.74	20230629	3980	0.88	20231206	7.40	N	297890	500	347 억	575714	N	N	N	N
133	20231206	130935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4045	-20	5	-0.49	3453581375	855423	56.50	4070	4115	3980	5280	2850	4065	4037.28	0.83	0	47766	4421	4242	4146	3967	3871	4195	3920	348	1215	500	2920	5	1	69202637	2799	6.20	1.83	12	1.24	652.00	2213.00	6230	20230907	-35.07	2889	20230104	40.01	6230	-35.07	20230907	2889	40.01	20230104	20850	-80.60	20230629	3980	1.63	20231206	7.40	N	297890	500	347 억	575714	N	N	N	N
134	20231206	120933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4080	15	2	0.37	3054833725	757009	50.00	4070	4115	3980	5280	2850	4065	4035.40	0.83	0	44760	4421	4242	4146	3967	3871	4195	3920	348	1215	500	2920	5	1	69202637	2823	6.26	1.84	12	1.09	652.00	2213.00	6230	20230907	-34.51	2889	20230104	41.23	6230	-34.51	20230907	2889	41.23	20230104	20850	-80.43	20230629	3980	2.51	20231206	7.40	N	297890	500	347 억	575714	N	N	N	N
135	20231206	110948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4020	-45	5	-1.11	2629326860	652222	43.08	4070	4115	3980	5280	2850	4065	4031.34	0.83	0	65550	4421	4242	4146	3967	3871	4195	3920	348	1215	500	2920	5	1	69202637	2782	6.17	1.82	12	0.94	652.00	2213.00	6230	20230907	-35.47	2889	20230104	39.15	6230	-35.47	20230907	2889	39.15	20230104	20850	-80.72	20230629	3980	1.01	20231206	7.40	N	297890	500	347 억	575714	N	N	N	N
136	20231206	100937	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4030	-35	5	-0.86	2262565640	561156	37.06	4070	4115	3980	5280	2850	4065	4031.97	0.83	0	45933	4421	4242	4146	3967	3871	4195	3920	348	1215	500	2920	5	1	69202637	2789	6.18	1.82	12	0.81	652.00	2213.00	6230	20230907	-35.31	2889	20230104	39.49	6230	-35.31	20230907	2889	39.49	20230104	20850	-80.67	20230629	3980	1.26	20231206	7.40	N	297890	500	347 억	575714	N	N	N	N
137	20231206	090938	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4040	-25	5	-0.62	834080805	205533	13.57	4070	4115	4015	5280	2850	4065	4058.14	0.83	0	72500	4421	4242	4146	3967	3871	4195	3920	348	1215	500	2920	5	1	69202637	2796	6.20	1.83	12	0.30	652.00	2213.00	6230	20230907	-35.15	2889	20230104	39.84	6230	-35.15	20230907	2889	39.84	20230104	20850	-80.62	20230629	4015	0.62	20231206	7.40	N	297890	500	347 억	575714	N	N	N	N
138	20231205	160941	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4065	-285	5	-6.55	6229321135	1500499	123.43	4300	4325	4050	5650	3045	4350	4151.62	0.80	0	21634	4510	4430	4390	4310	4270	4410	4290	348	1300	500	3130	5	1	69202637	2813	6.23	1.84	12	2.17	652.00	2213.00	6230	20230907	-34.75	2889	20230104	40.71	6230	-34.75	20230907	2889	40.71	20230104	20850	-80.50	20230629	4050	0.37	20231205	7.37	N	297890	500	347 억	554093	N	N	N	N
139	20231205	150938	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4065	-285	5	-6.55	5957359495	1433622	117.93	4300	4325	4050	5650	3045	4350	4155.45	0.80	0	16010	4510	4430	4390	4310	4270	4410	4290	348	1300	500	3130	5	1	69202637	2813	6.23	1.84	12	2.07	652.00	2213.00	6230	20230907	-34.75	2889	20230104	40.71	6230	-34.75	20230907	2889	40.71	20230104	20850	-80.50	20230629	4050	0.37	20231205	7.37	N	297890	500	347 억	554093	N	N	N	N
140	20231205	140937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-210	5	-4.83	4316934015	1031998	84.89	4300	4325	4125	5650	3045	4350	4183.08	0.80	0	-16332	4510	4430	4390	4310	4270	4410	4290	348	1300	500	3130	5	1	69202637	2865	6.35	1.87	12	1.49	652.00	2213.00	6230	20230907	-33.55	2889	20230104	43.30	6230	-33.55	20230907	2889	43.30	20230104	20850	-80.14	20230629	4070	1.72	20231127	7.37	N	297890	500	347 억	554093	N	N	N	N
141	20231205	130933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	-185	5	-4.25	3659529315	873293	71.84	4300	4325	4135	5650	3045	4350	4190.49	0.80	0	-19115	4510	4430	4390	4310	4270	4410	4290	348	1300	500	3130	5	1	69202637	2882	6.39	1.88	12	1.26	652.00	2213.00	6230	20230907	-33.15	2889	20230104	44.17	6230	-33.15	20230907	2889	44.17	20230104	20850	-80.02	20230629	4070	2.33	20231127	7.37	N	297890	500	347 억	554093	N	N	N	N
142	20231205	120931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	-185	5	-4.25	3360588175	801376	65.92	4300	4325	4135	5650	3045	4350	4193.51	0.80	0	-13945	4510	4430	4390	4310	4270	4410	4290	348	1300	500	3130	5	1	69202637	2882	6.39	1.88	12	1.16	652.00	2213.00	6230	20230907	-33.15	2889	20230104	44.17	6230	-33.15	20230907	2889	44.17	20230104	20850	-80.02	20230629	4070	2.33	20231127	7.37	N	297890	500	347 억	554093	N	N	N	N
143	20231205	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	-195	5	-4.48	3144340475	749488	61.65	4300	4325	4135	5650	3045	4350	4195.31	0.80	0	-11027	4510	4430	4390	4310	4270	4410	4290	348	1300	500	3130	5	1	69202637	2875	6.37	1.88	12	1.08	652.00	2213.00	6230	20230907	-33.31	2889	20230104	43.82	6230	-33.31	20230907	2889	43.82	20230104	20850	-80.07	20230629	4070	2.09	20231127	7.37	N	297890	500	347 억	554093	N	N	N	N
144	20231205	100934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-180	5	-4.14	2224767165	528394	43.47	4300	4325	4150	5650	3045	4350	4210.42	0.80	0	-2215	4510	4430	4390	4310	4270	4410	4290	348	1300	500	3130	5	1	69202637	2886	6.40	1.88	12	0.76	652.00	2213.00	6230	20230907	-33.07	2889	20230104	44.34	6230	-33.07	20230907	2889	44.34	20230104	20850	-80.00	20230629	4070	2.46	20231127	7.37	N	297890	500	347 억	554093	N	N	N	N
145	20231205	090931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	-95	5	-2.18	384534870	90156	7.42	4300	4325	4220	5650	3045	4350	4265.17	0.80	0	10291	4510	4430	4390	4310	4270	4410	4290	348	1300	500	3130	5	1	69202637	2945	6.53	1.92	12	0.13	652.00	2213.00	6230	20230907	-31.70	2889	20230104	47.28	6230	-31.70	20230907	2889	47.28	20230104	20850	-79.59	20230629	4070	4.55	20231127	7.37	N	297890	500	347 억	554093	N	N	N	N
146	20231204	160928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	-165	5	-3.65	5254004590	1198295	142.06	4470	4470	4350	5860	3165	4515	4384.12	0.87	0	-46955	4598	4556	4503	4461	4408	4577	4482	348	1345	500	3250	5	1	69202637	3010	6.67	1.97	12	1.73	652.00	2213.00	6230	20230907	-30.18	2889	20230104	50.57	6230	-30.18	20230907	2889	50.57	20230104	20850	-79.14	20230629	4070	6.88	20231127	7.33	N	297890	500	347 억	601058	N	N	N	N
147	20231204	150930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4360	-155	5	-3.43	4992234700	1138163	134.93	4470	4470	4350	5860	3165	4515	4385.71	0.87	0	-47896	4598	4556	4503	4461	4408	4577	4482	348	1345	500	3250	5	1	69202637	3017	6.69	1.97	12	1.64	652.00	2213.00	6230	20230907	-30.02	2889	20230104	50.92	6230	-30.02	20230907	2889	50.92	20230104	20850	-79.09	20230629	4070	7.13	20231127	7.33	N	297890	500	347 억	601058	N	N	N	N
148	20231204	140924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4370	-145	5	-3.21	4488578035	1022676	121.24	4470	4470	4350	5860	3165	4515	4388.49	0.87	0	-46358	4598	4556	4503	4461	4408	4577	4482	348	1345	500	3250	5	1	69202637	3024	6.70	1.97	12	1.48	652.00	2213.00	6230	20230907	-29.86	2889	20230104	51.26	6230	-29.86	20230907	2889	51.26	20230104	20850	-79.04	20230629	4070	7.37	20231127	7.33	N	297890	500	347 억	601058	N	N	N	N
149	20231204	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	-120	5	-2.66	4101516845	934119	110.74	4470	4470	4350	5860	3165	4515	4390.18	0.87	0	-47728	4598	4556	4503	4461	4408	4577	4482	348	1345	500	3250	5	1	69202637	3041	6.74	1.99	12	1.35	652.00	2213.00	6230	20230907	-29.45	2889	20230104	52.13	6230	-29.45	20230907	2889	52.13	20230104	20850	-78.92	20230629	4070	7.99	20231127	7.33	N	297890	500	347 억	601058	N	N	N	N
150	20231204	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	-130	5	-2.88	3772032005	859026	101.84	4470	4470	4350	5860	3165	4515	4390.40	0.87	0	-47703	4598	4556	4503	4461	4408	4577	4482	348	1345	500	3250	5	1	69202637	3035	6.73	1.98	12	1.24	652.00	2213.00	6230	20230907	-29.61	2889	20230104	51.78	6230	-29.61	20230907	2889	51.78	20230104	20850	-78.97	20230629	4070	7.74	20231127	7.33	N	297890	500	347 억	601058	N	N	N	N
151	20231204	110926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-115	5	-2.55	3449288145	785533	93.13	4470	4470	4350	5860	3165	4515	4390.30	0.87	0	-53656	4598	4556	4503	4461	4408	4577	4482	348	1345	500	3250	5	1	69202637	3045	6.75	1.99	12	1.14	652.00	2213.00	6230	20230907	-29.37	2889	20230104	52.30	6230	-29.37	20230907	2889	52.30	20230104	20850	-78.90	20230629	4070	8.11	20231127	7.33	N	297890	500	347 억	601058	N	N	N	N
152	20231204	100924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4365	-150	5	-3.32	2939932575	669399	79.36	4470	4470	4350	5860	3165	4515	4391.06	0.87	0	-56160	4598	4556	4503	4461	4408	4577	4482	348	1345	500	3250	5	1	69202637	3021	6.69	1.97	12	0.97	652.00	2213.00	6230	20230907	-29.94	2889	20230104	51.09	6230	-29.94	20230907	2889	51.09	20230104	20850	-79.06	20230629	4070	7.25	20231127	7.33	N	297890	500	347 억	601058	N	N	N	N
153	20231204	090924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	-120	5	-2.66	1141675785	258916	30.69	4470	4470	4350	5860	3165	4515	4407.56	0.87	0	-23306	4598	4556	4503	4461	4408	4577	4482	348	1345	500	3250	5	1	69202637	3041	6.74	1.99	12	0.37	652.00	2213.00	6230	20230907	-29.45	2889	20230104	52.13	6230	-29.45	20230907	2889	52.13	20230104	20850	-78.92	20230629	4070	7.99	20231127	7.33	N	297890	500	347 억	601058	N	N	N	N
154	20231201	160926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	20	2	0.44	3641925260	809808	118.27	4460	4545	4450	5840	3150	4495	4497.17	0.89	0	-11586	4598	4546	4473	4421	4348	4572	4447	348	1345	500	3230	5	1	69202637	3124	6.92	2.04	12	1.17	652.00	2213.00	6230	20230907	-27.53	2889	20230104	56.28	6230	-27.53	20230907	2889	56.28	20230104	20850	-78.35	20230629	4070	10.93	20231127	7.34	N	297890	500	347 억	612561	N	N	N	N
155	20231201	150922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	5	2	0.11	3416587285	759825	110.97	4460	4545	4450	5840	3150	4495	4496.55	0.89	0	-10733	4598	4546	4473	4421	4348	4572	4447	348	1345	500	3230	5	1	69202637	3114	6.90	2.03	12	1.10	652.00	2213.00	6230	20230907	-27.77	2889	20230104	55.76	6230	-27.77	20230907	2889	55.76	20230104	20850	-78.42	20230629	4070	10.57	20231127	7.34	N	297890	500	347 억	612561	N	N	N	N
156	20231201	140921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	5	2	0.11	2901588865	645357	94.25	4460	4545	4450	5840	3150	4495	4496.10	0.89	0	-14719	4598	4546	4473	4421	4348	4572	4447	348	1345	500	3230	5	1	69202637	3114	6.90	2.03	12	0.93	652.00	2213.00	6230	20230907	-27.77	2889	20230104	55.76	6230	-27.77	20230907	2889	55.76	20230104	20850	-78.42	20230629	4070	10.57	20231127	7.34	N	297890	500	347 억	612561	N	N	N	N
157	20231201	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-5	5	-0.11	2453097850	545376	79.65	4460	4545	4450	5840	3150	4495	4498.01	0.89	0	-33629	4598	4546	4473	4421	4348	4572	4447	348	1345	500	3230	5	1	69202637	3107	6.89	2.03	12	0.79	652.00	2213.00	6230	20230907	-27.93	2889	20230104	55.42	6230	-27.93	20230907	2889	55.42	20230104	20850	-78.47	20230629	4070	10.32	20231127	7.34	N	297890	500	347 억	612561	N	N	N	N
158	20231201	120930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	5	2	0.11	2186292015	485979	70.97	4460	4545	4450	5840	3150	4495	4498.76	0.89	0	-30668	4598	4546	4473	4421	4348	4572	4447	348	1345	500	3230	5	1	69202637	3114	6.90	2.03	12	0.70	652.00	2213.00	6230	20230907	-27.77	2889	20230104	55.76	6230	-27.77	20230907	2889	55.76	20230104	20850	-78.42	20230629	4070	10.57	20231127	7.34	N	297890	500	347 억	612561	N	N	N	N
159	20231201	110925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	5	2	0.11	1981473125	440440	64.32	4460	4545	4450	5840	3150	4495	4498.88	0.89	0	-30561	4598	4546	4473	4421	4348	4572	4447	348	1345	500	3230	5	1	69202637	3114	6.90	2.03	12	0.64	652.00	2213.00	6230	20230907	-27.77	2889	20230104	55.76	6230	-27.77	20230907	2889	55.76	20230104	20850	-78.42	20230629	4070	10.57	20231127	7.34	N	297890	500	347 억	612561	N	N	N	N
160	20231201	100931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	30	2	0.67	1205902775	268849	39.26	4460	4525	4450	5840	3150	4495	4485.30	0.89	0	-244	4598	4546	4473	4421	4348	4572	4447	348	1345	500	3230	5	1	69202637	3131	6.94	2.04	12	0.39	652.00	2213.00	6230	20230907	-27.37	2889	20230104	56.63	6230	-27.37	20230907	2889	56.63	20230104	20850	-78.30	20230629	4070	11.18	20231127	7.34	N	297890	500	347 억	612561	N	N	N	N
161	20231201	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	-25	5	-0.56	245824715	54994	8.03	4460	4505	4450	5840	3150	4495	4468.36	0.89	0	3283	4598	4546	4473	4421	4348	4572	4447	348	1345	500	3230	5	1	69202637	3093	6.86	2.02	12	0.08	652.00	2213.00	6230	20230907	-28.25	2889	20230104	54.72	6230	-28.25	20230907	2889	54.72	20230104	20850	-78.56	20230629	4070	9.83	20231127	7.34	N	297890	500	347 억	612561	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History