KissMeData/007820/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	30	2	0.56	217795530	40228	125.96	5450	5460	5360	7020	3780	5400	5414.03	1.64	5089	5089	5526	5462	5396	5332	5266	5495	5365	100	1620	500	3990	10	1	20033946	1088	44.15	1.52	12	0.20	123.00	3579.00	9200	20230421	-40.98	4945	20231027	9.81	9200	-40.98	20230421	4945	9.81	20231027	9200	-40.98	20230421	4945	9.81	20231027	4.10	N	007820	500	100 억	328587	N	N	0	N	N
3	20231229	150239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	30	2	0.56	217795530	40228	125.96	5450	5460	5360	7020	3780	5400	5414.03	1.64	5089	5089	5526	5462	5396	5332	5266	5495	5365	100	1620	500	3990	10	1	20033946	1088	44.15	1.52	12	0.20	123.00	3579.00	9200	20230421	-40.98	4945	20231027	9.81	9200	-40.98	20230421	4945	9.81	20231027	9200	-40.98	20230421	4945	9.81	20231027	4.10	N	007820	500	100 억	328587	N	N	0	N	N
4	20231229	140239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	30	2	0.56	217795530	40228	125.96	5450	5460	5360	7020	3780	5400	5414.03	1.64	5089	5089	5526	5462	5396	5332	5266	5495	5365	100	1620	500	3990	10	1	20033946	1088	44.15	1.52	12	0.20	123.00	3579.00	9200	20230421	-40.98	4945	20231027	9.81	9200	-40.98	20230421	4945	9.81	20231027	9200	-40.98	20230421	4945	9.81	20231027	4.10	N	007820	500	100 억	328587	N	N	0	N	N
5	20231229	130239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	30	2	0.56	217795530	40228	125.96	5450	5460	5360	7020	3780	5400	5414.03	1.64	5089	5089	5526	5462	5396	5332	5266	5495	5365	100	1620	500	3990	10	1	20033946	1088	44.15	1.52	12	0.20	123.00	3579.00	9200	20230421	-40.98	4945	20231027	9.81	9200	-40.98	20230421	4945	9.81	20231027	9200	-40.98	20230421	4945	9.81	20231027	4.10	N	007820	500	100 억	328587	N	N	0	N	N
6	20231229	120238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	30	2	0.56	217795530	40228	125.96	5450	5460	5360	7020	3780	5400	5414.03	1.64	5089	5089	5526	5462	5396	5332	5266	5495	5365	100	1620	500	3990	10	1	20033946	1088	44.15	1.52	12	0.20	123.00	3579.00	9200	20230421	-40.98	4945	20231027	9.81	9200	-40.98	20230421	4945	9.81	20231027	9200	-40.98	20230421	4945	9.81	20231027	4.10	N	007820	500	100 억	328587	N	N	0	N	N
7	20231229	110231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	30	2	0.56	217795530	40228	125.96	5450	5460	5360	7020	3780	5400	5414.03	1.64	5089	5089	5526	5462	5396	5332	5266	5495	5365	100	1620	500	3990	10	1	20033946	1088	44.15	1.52	12	0.20	123.00	3579.00	9200	20230421	-40.98	4945	20231027	9.81	9200	-40.98	20230421	4945	9.81	20231027	9200	-40.98	20230421	4945	9.81	20231027	4.10	N	007820	500	100 억	328587	N	N	0	N	N
8	20231229	100233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	30	2	0.56	217795530	40228	125.96	5450	5460	5360	7020	3780	5400	5414.03	1.64	5089	5089	5526	5462	5396	5332	5266	5495	5365	100	1620	500	3990	10	1	20033946	1088	44.15	1.52	12	0.20	123.00	3579.00	9200	20230421	-40.98	4945	20231027	9.81	9200	-40.98	20230421	4945	9.81	20231027	9200	-40.98	20230421	4945	9.81	20231027	4.10	N	007820	500	100 억	328587	N	N	0	N	N
9	20231229	090232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	30	2	0.56	217795530	40228	125.96	5450	5460	5360	7020	3780	5400	5414.03	1.64	5089	5089	5526	5462	5396	5332	5266	5495	5365	100	1620	500	3990	10	1	20033946	1088	44.15	1.52	12	0.20	123.00	3579.00	9200	20230421	-40.98	4945	20231027	9.81	9200	-40.98	20230421	4945	9.81	20231027	9200	-40.98	20230421	4945	9.81	20231027	4.10	N	007820	500	100 억	328587	N	N	0	N	N
10	20231228	160231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	30	2	0.56	217790090	40227	125.96	5450	5460	5360	7020	3780	5400	5414.03	1.61	0	5089	5526	5462	5396	5332	5266	5495	5365	100	1620	500	3990	10	1	20033946	1088	44.15	1.52	12	0.20	123.00	3579.00	9200	20230421	-40.98	4945	20231027	9.81	9200	-40.98	20230421	4945	9.81	20231027	9200	-40.98	20230421	4945	9.81	20231027	4.10	N	007820	500	100 억	323498	N	N	0	N	N
11	20231228	150233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	40	2	0.74	172625290	31925	99.97	5450	5450	5360	7020	3780	5400	5407.21	1.61	0	3606	5526	5462	5396	5332	5266	5495	5365	100	1620	500	3990	10	1	20033946	1090	44.23	1.52	12	0.16	123.00	3579.00	9200	20230421	-40.87	4945	20231027	10.01	9200	-40.87	20230421	4945	10.01	20231027	9200	-40.87	20230421	4945	10.01	20231027	4.10	N	007820	500	100 억	323498	N	N	0	N	N
12	20231228	140232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	30	2	0.56	164891360	30498	95.50	5450	5450	5360	7020	3780	5400	5406.63	1.61	0	3487	5526	5462	5396	5332	5266	5495	5365	100	1620	500	3990	10	1	20033946	1088	44.15	1.52	12	0.15	123.00	3579.00	9200	20230421	-40.98	4945	20231027	9.81	9200	-40.98	20230421	4945	9.81	20231027	9200	-40.98	20230421	4945	9.81	20231027	4.10	N	007820	500	100 억	323498	N	N	0	N	N
13	20231228	130230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	0	3	0.00	142920690	26444	82.80	5450	5450	5360	7020	3780	5400	5404.65	1.61	0	3517	5526	5462	5396	5332	5266	5495	5365	100	1620	500	3990	10	1	20033946	1082	43.90	1.51	12	0.13	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.10	N	007820	500	100 억	323498	N	N	0	N	N
14	20231228	120232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	20	2	0.37	108514730	20066	62.83	5450	5450	5360	7020	3780	5400	5407.89	1.61	0	1587	5526	5462	5396	5332	5266	5495	5365	100	1620	500	3990	10	1	20033946	1086	44.07	1.51	12	0.10	123.00	3579.00	9200	20230421	-41.09	4945	20231027	9.61	9200	-41.09	20230421	4945	9.61	20231027	9200	-41.09	20230421	4945	9.61	20231027	4.10	N	007820	500	100 억	323498	N	N	0	N	N
15	20231228	110232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	20	2	0.37	82677800	15291	47.88	5450	5450	5360	7020	3780	5400	5406.96	1.61	0	1530	5526	5462	5396	5332	5266	5495	5365	100	1620	500	3990	10	1	20033946	1086	44.07	1.51	12	0.08	123.00	3579.00	9200	20230421	-41.09	4945	20231027	9.61	9200	-41.09	20230421	4945	9.61	20231027	9200	-41.09	20230421	4945	9.61	20231027	4.10	N	007820	500	100 억	323498	N	N	0	N	N
16	20231228	100230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	30	2	0.56	35153870	6505	20.37	5450	5450	5360	7020	3780	5400	5404.13	1.61	0	870	5526	5462	5396	5332	5266	5495	5365	100	1620	500	3990	10	1	20033946	1088	44.15	1.52	12	0.03	123.00	3579.00	9200	20230421	-40.98	4945	20231027	9.81	9200	-40.98	20230421	4945	9.81	20231027	9200	-40.98	20230421	4945	9.81	20231027	4.10	N	007820	500	100 억	323498	N	N	0	N	N
17	20231228	090231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-40	5	-0.74	826580	153	0.48	5450	5450	5360	7020	3780	5400	5402.48	1.61	0	75	5526	5462	5396	5332	5266	5495	5365	100	1620	500	3990	10	1	20033946	1074	43.58	1.50	12	0.00	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.10	N	007820	500	100 억	323498	N	N	0	N	N
18	20231227	160231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-20	5	-0.37	170052190	31535	39.66	5390	5460	5330	7040	3800	5420	5392.49	1.62	0	140	5573	5496	5413	5336	5253	5455	5295	100	1620	500	4010	10	1	20033946	1082	43.90	1.51	12	0.16	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.11	N	007820	500	100 억	323558	N	N	0	N	N
19	20231227	150232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	-10	5	-0.18	154863690	28721	36.12	5390	5460	5330	7040	3800	5420	5392.00	1.62	0	130	5573	5496	5413	5336	5253	5455	5295	100	1620	500	4010	10	1	20033946	1084	43.98	1.51	12	0.14	123.00	3579.00	9200	20230421	-41.20	4945	20231027	9.40	9200	-41.20	20230421	4945	9.40	20231027	9200	-41.20	20230421	4945	9.40	20231027	4.11	N	007820	500	100 억	323558	N	N	0	N	N
20	20231227	140231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-20	5	-0.37	140040050	25975	32.67	5390	5460	5330	7040	3800	5420	5391.34	1.62	0	-1230	5573	5496	5413	5336	5253	5455	5295	100	1620	500	4010	10	1	20033946	1082	43.90	1.51	12	0.13	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.11	N	007820	500	100 억	323558	N	N	0	N	N
21	20231227	130230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-20	5	-0.37	122560470	22744	28.60	5390	5460	5330	7040	3800	5420	5388.69	1.62	0	-3148	5573	5496	5413	5336	5253	5455	5295	100	1620	500	4010	10	1	20033946	1082	43.90	1.51	12	0.11	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.11	N	007820	500	100 억	323558	N	N	0	N	N
22	20231227	120230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-20	5	-0.37	82504190	15339	19.29	5390	5460	5330	7040	3800	5420	5378.72	1.62	0	-3203	5573	5496	5413	5336	5253	5455	5295	100	1620	500	4010	10	1	20033946	1082	43.90	1.51	12	0.08	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.11	N	007820	500	100 억	323558	N	N	0	N	N
23	20231227	110231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-20	5	-0.37	71259820	13258	16.67	5390	5460	5330	7040	3800	5420	5374.85	1.62	0	-3194	5573	5496	5413	5336	5253	5455	5295	100	1620	500	4010	10	1	20033946	1082	43.90	1.51	12	0.07	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.11	N	007820	500	100 억	323558	N	N	0	N	N
24	20231227	100231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-50	5	-0.92	44945710	8364	10.52	5390	5460	5330	7040	3800	5420	5373.71	1.62	0	-2540	5573	5496	5413	5336	5253	5455	5295	100	1620	500	4010	10	1	20033946	1076	43.66	1.50	12	0.04	123.00	3579.00	9200	20230421	-41.63	4945	20231027	8.59	9200	-41.63	20230421	4945	8.59	20231027	9200	-41.63	20230421	4945	8.59	20231027	4.11	N	007820	500	100 억	323558	N	N	0	N	N
25	20231227	090231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-30	5	-0.55	2862090	531	0.67	5390	5390	5390	7040	3800	5420	5390.00	1.62	0	-68	5573	5496	5413	5336	5253	5455	5295	100	1620	500	4010	10	1	20033946	1080	43.82	1.51	12	0.00	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.11	N	007820	500	100 억	323558	N	N	0	N	N
26	20231226	160231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	10	2	0.18	429698490	79512	443.11	5440	5490	5330	7030	3790	5410	5404.20	1.58	0	6513	5523	5466	5403	5346	5283	5435	5315	100	1620	500	4000	10	1	20033946	1086	44.07	1.51	12	0.40	123.00	3579.00	9200	20230421	-41.09	4945	20231027	9.61	9200	-41.09	20230421	4945	9.61	20231027	9200	-41.09	20230421	4945	9.61	20231027	4.12	N	007820	500	100 억	317043	N	N	0	N	N
27	20231226	150230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	0	3	0.00	419613640	77651	432.74	5440	5490	5330	7030	3790	5410	5403.84	1.58	0	6511	5523	5466	5403	5346	5283	5435	5315	100	1620	500	4000	10	1	20033946	1084	43.98	1.51	12	0.39	123.00	3579.00	9200	20230421	-41.20	4945	20231027	9.40	9200	-41.20	20230421	4945	9.40	20231027	9200	-41.20	20230421	4945	9.40	20231027	4.12	N	007820	500	100 억	317043	N	N	0	N	N
28	20231226	140231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	20	2	0.37	260079500	48194	268.58	5440	5490	5330	7030	3790	5410	5396.51	1.58	0	4863	5523	5466	5403	5346	5283	5435	5315	100	1620	500	4000	10	1	20033946	1088	44.15	1.52	12	0.24	123.00	3579.00	9200	20230421	-40.98	4945	20231027	9.81	9200	-40.98	20230421	4945	9.81	20231027	9200	-40.98	20230421	4945	9.81	20231027	4.12	N	007820	500	100 억	317043	N	N	0	N	N
29	20231226	130231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	10	2	0.18	255175460	47290	263.54	5440	5490	5330	7030	3790	5410	5395.97	1.58	0	4863	5523	5466	5403	5346	5283	5435	5315	100	1620	500	4000	10	1	20033946	1086	44.07	1.51	12	0.24	123.00	3579.00	9200	20230421	-41.09	4945	20231027	9.61	9200	-41.09	20230421	4945	9.61	20231027	9200	-41.09	20230421	4945	9.61	20231027	4.12	N	007820	500	100 억	317043	N	N	0	N	N
30	20231226	120231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-40	5	-0.74	229750750	42585	237.32	5440	5490	5330	7030	3790	5410	5395.11	1.58	0	4023	5523	5466	5403	5346	5283	5435	5315	100	1620	500	4000	10	1	20033946	1076	43.66	1.50	12	0.21	123.00	3579.00	9200	20230421	-41.63	4945	20231027	8.59	9200	-41.63	20230421	4945	8.59	20231027	9200	-41.63	20230421	4945	8.59	20231027	4.12	N	007820	500	100 억	317043	N	N	0	N	N
31	20231226	110233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	10	2	0.18	166487700	30833	171.83	5440	5490	5330	7030	3790	5410	5399.66	1.58	0	3304	5523	5466	5403	5346	5283	5435	5315	100	1620	500	4000	10	1	20033946	1086	44.07	1.51	12	0.15	123.00	3579.00	9200	20230421	-41.09	4945	20231027	9.61	9200	-41.09	20230421	4945	9.61	20231027	9200	-41.09	20230421	4945	9.61	20231027	4.12	N	007820	500	100 억	317043	N	N	0	N	N
32	20231226	100231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-10	5	-0.18	108654320	20106	112.05	5440	5490	5330	7030	3790	5410	5404.07	1.58	0	1855	5523	5466	5403	5346	5283	5435	5315	100	1620	500	4000	10	1	20033946	1082	43.90	1.51	12	0.10	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.12	N	007820	500	100 억	317043	N	N	0	N	N
33	20231226	090232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	-30	5	-0.55	20804520	3826	21.32	5440	5450	5380	7030	3790	5410	5437.67	1.58	0	-1370	5523	5466	5403	5346	5283	5435	5315	100	1620	500	4000	10	1	20033946	1078	43.74	1.50	12	0.02	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	9200	-41.52	20230421	4945	8.80	20231027	9200	-41.52	20230421	4945	8.80	20231027	4.12	N	007820	500	100 억	317043	N	N	0	N	N
34	20231222	160229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	0	3	0.00	96586970	17944	52.01	5450	5460	5340	7030	3790	5410	5382.69	1.61	0	-4794	5490	5450	5390	5350	5290	5470	5370	100	1620	500	4000	10	1	20033946	1084	43.98	1.51	12	0.09	123.00	3579.00	9200	20230421	-41.20	4945	20231027	9.40	9200	-41.20	20230421	4945	9.40	20231027	9200	-41.20	20230421	4945	9.40	20231027	4.11	N	007820	500	100 억	321792	N	N	0	N	N
35	20231222	150229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	0	3	0.00	87571930	16275	47.17	5450	5460	5340	7030	3790	5410	5380.76	1.61	0	-3275	5490	5450	5390	5350	5290	5470	5370	100	1620	500	4000	10	1	20033946	1084	43.98	1.51	12	0.08	123.00	3579.00	9200	20230421	-41.20	4945	20231027	9.40	9200	-41.20	20230421	4945	9.40	20231027	9200	-41.20	20230421	4945	9.40	20231027	4.11	N	007820	500	100 억	321792	N	N	0	N	N
36	20231222	140228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-40	5	-0.74	83423200	15503	44.93	5450	5460	5340	7030	3790	5410	5381.10	1.61	0	-3220	5490	5450	5390	5350	5290	5470	5370	100	1620	500	4000	10	1	20033946	1076	43.66	1.50	12	0.08	123.00	3579.00	9200	20230421	-41.63	4945	20231027	8.59	9200	-41.63	20230421	4945	8.59	20231027	9200	-41.63	20230421	4945	8.59	20231027	4.11	N	007820	500	100 억	321792	N	N	0	N	N
37	20231222	130226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	-30	5	-0.55	81213670	15092	43.74	5450	5460	5340	7030	3790	5410	5381.24	1.61	0	-3086	5490	5450	5390	5350	5290	5470	5370	100	1620	500	4000	10	1	20033946	1078	43.74	1.50	12	0.08	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	9200	-41.52	20230421	4945	8.80	20231027	9200	-41.52	20230421	4945	8.80	20231027	4.11	N	007820	500	100 억	321792	N	N	0	N	N
38	20231222	120228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-40	5	-0.74	73133980	13591	39.39	5450	5460	5340	7030	3790	5410	5381.06	1.61	0	-2571	5490	5450	5390	5350	5290	5470	5370	100	1620	500	4000	10	1	20033946	1076	43.66	1.50	12	0.07	123.00	3579.00	9200	20230421	-41.63	4945	20231027	8.59	9200	-41.63	20230421	4945	8.59	20231027	9200	-41.63	20230421	4945	8.59	20231027	4.11	N	007820	500	100 억	321792	N	N	0	N	N
39	20231222	110228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-20	5	-0.37	61984590	11513	33.37	5450	5460	5340	7030	3790	5410	5383.88	1.61	0	-2372	5490	5450	5390	5350	5290	5470	5370	100	1620	500	4000	10	1	20033946	1080	43.82	1.51	12	0.06	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.11	N	007820	500	100 억	321792	N	N	0	N	N
40	20231222	100227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	-30	5	-0.55	37595340	6970	20.20	5450	5460	5340	7030	3790	5410	5393.88	1.61	0	-1597	5490	5450	5390	5350	5290	5470	5370	100	1620	500	4000	10	1	20033946	1078	43.74	1.50	12	0.03	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	9200	-41.52	20230421	4945	8.80	20231027	9200	-41.52	20230421	4945	8.80	20231027	4.11	N	007820	500	100 억	321792	N	N	0	N	N
41	20231222	090227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-40	5	-0.74	3325830	611	1.77	5450	5450	5360	7030	3790	5410	5443.26	1.61	0	-75	5490	5450	5390	5350	5290	5470	5370	100	1620	500	4000	10	1	20033946	1076	43.66	1.50	12	0.00	123.00	3579.00	9200	20230421	-41.63	4945	20231027	8.59	9200	-41.63	20230421	4945	8.59	20231027	9200	-41.63	20230421	4945	8.59	20231027	4.11	N	007820	500	100 억	321792	N	N	0	N	N
42	20231221	160227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	10	2	0.19	185727400	34502	166.83	5400	5430	5330	7020	3780	5400	5383.09	1.60	0	1320	5493	5446	5393	5346	5293	5470	5370	100	1620	500	3990	10	1	20033946	1084	43.98	1.51	12	0.17	123.00	3579.00	9200	20230421	-41.20	4945	20231027	9.40	9200	-41.20	20230421	4945	9.40	20231027	9200	-41.20	20230421	4945	9.40	20231027	4.12	N	007820	500	100 억	320472	N	N	0	N	N
43	20231221	150228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	0	3	0.00	161025920	29921	144.68	5400	5430	5330	7020	3780	5400	5381.70	1.60	0	1291	5493	5446	5393	5346	5293	5470	5370	100	1620	500	3990	10	1	20033946	1082	43.90	1.51	12	0.15	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.12	N	007820	500	100 억	320472	N	N	0	N	N
44	20231221	140226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	20	2	0.37	155700140	28937	139.92	5400	5420	5330	7020	3780	5400	5380.66	1.60	0	1391	5493	5446	5393	5346	5293	5470	5370	100	1620	500	3990	10	1	20033946	1086	44.07	1.51	12	0.14	123.00	3579.00	9200	20230421	-41.09	4945	20231027	9.61	9200	-41.09	20230421	4945	9.61	20231027	9200	-41.09	20230421	4945	9.61	20231027	4.12	N	007820	500	100 억	320472	N	N	0	N	N
45	20231221	130227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-10	5	-0.19	140761430	26176	126.57	5400	5420	5330	7020	3780	5400	5377.50	1.60	0	1419	5493	5446	5393	5346	5293	5470	5370	100	1620	500	3990	10	1	20033946	1080	43.82	1.51	12	0.13	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.12	N	007820	500	100 억	320472	N	N	0	N	N
46	20231221	120228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	0	3	0.00	97827460	18191	87.96	5400	5420	5330	7020	3780	5400	5377.79	1.60	0	-1347	5493	5446	5393	5346	5293	5470	5370	100	1620	500	3990	10	1	20033946	1082	43.90	1.51	12	0.09	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.12	N	007820	500	100 억	320472	N	N	0	N	N
47	20231221	110228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-50	5	-0.93	82687710	15366	74.30	5400	5420	5330	7020	3780	5400	5381.21	1.60	0	-2028	5493	5446	5393	5346	5293	5470	5370	100	1620	500	3990	10	1	20033946	1072	43.50	1.49	12	0.08	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	9200	-41.85	20230421	4945	8.19	20231027	9200	-41.85	20230421	4945	8.19	20231027	4.12	N	007820	500	100 억	320472	N	N	0	N	N
48	20231221	100226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	20	2	0.37	57547900	10697	51.72	5400	5420	5330	7020	3780	5400	5379.82	1.60	0	437	5493	5446	5393	5346	5293	5470	5370	100	1620	500	3990	10	1	20033946	1086	44.07	1.51	12	0.05	123.00	3579.00	9200	20230421	-41.09	4945	20231027	9.61	9200	-41.09	20230421	4945	9.61	20231027	9200	-41.09	20230421	4945	9.61	20231027	4.12	N	007820	500	100 억	320472	N	N	0	N	N
49	20231221	090228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-50	5	-0.93	3140570	586	2.83	5400	5400	5340	7020	3780	5400	5359.33	1.60	0	-33	5493	5446	5393	5346	5293	5470	5370	100	1620	500	3990	10	1	20033946	1072	43.50	1.49	12	0.00	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	9200	-41.85	20230421	4945	8.19	20231027	9200	-41.85	20230421	4945	8.19	20231027	4.12	N	007820	500	100 억	320472	N	N	0	N	N
50	20231220	160228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	10	2	0.19	111030600	20661	57.75	5360	5440	5340	7000	3780	5390	5373.89	1.62	0	-3380	5470	5430	5370	5330	5270	5440	5340	100	1610	500	3980	10	1	20033946	1082	43.90	1.51	12	0.10	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.15	N	007820	500	100 억	323852	N	N	0	N	N
51	20231220	150238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	0	3	0.00	92292960	17186	48.04	5360	5440	5340	7000	3780	5390	5370.24	1.62	0	-3370	5470	5430	5370	5330	5270	5440	5340	100	1610	500	3980	10	1	20033946	1080	43.82	1.51	12	0.09	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.15	N	007820	500	100 억	323852	N	N	0	N	N
52	20231220	140242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	0	3	0.00	72441990	13505	37.75	5360	5440	5340	7000	3780	5390	5364.09	1.62	0	-2355	5470	5430	5370	5330	5270	5440	5340	100	1610	500	3980	10	1	20033946	1080	43.82	1.51	12	0.07	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.15	N	007820	500	100 억	323852	N	N	0	N	N
53	20231220	130240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	0	3	0.00	70856780	13211	36.93	5360	5440	5340	7000	3780	5390	5363.47	1.62	0	-2355	5470	5430	5370	5330	5270	5440	5340	100	1610	500	3980	10	1	20033946	1080	43.82	1.51	12	0.07	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.15	N	007820	500	100 억	323852	N	N	0	N	N
54	20231220	120226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-30	5	-0.56	48904090	9109	25.46	5360	5440	5340	7000	3780	5390	5368.77	1.62	0	-2239	5470	5430	5370	5330	5270	5440	5340	100	1610	500	3980	10	1	20033946	1074	43.58	1.50	12	0.05	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.15	N	007820	500	100 억	323852	N	N	0	N	N
55	20231220	110228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	10	2	0.19	25110300	4675	13.07	5360	5440	5340	7000	3780	5390	5371.19	1.62	0	-383	5470	5430	5370	5330	5270	5440	5340	100	1610	500	3980	10	1	20033946	1082	43.90	1.51	12	0.02	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.15	N	007820	500	100 억	323852	N	N	0	N	N
56	20231220	100226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-20	5	-0.37	20500930	3818	10.67	5360	5440	5340	7000	3780	5390	5369.55	1.62	0	-279	5470	5430	5370	5330	5270	5440	5340	100	1610	500	3980	10	1	20033946	1076	43.66	1.50	12	0.02	123.00	3579.00	9200	20230421	-41.63	4945	20231027	8.59	9200	-41.63	20230421	4945	8.59	20231027	9200	-41.63	20230421	4945	8.59	20231027	4.15	N	007820	500	100 억	323852	N	N	0	N	N
57	20231220	090227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	10	2	0.19	193000	36	0.10	5360	5400	5360	7000	3780	5390	5361.11	1.62	0	-4	5470	5430	5370	5330	5270	5440	5340	100	1610	500	3980	10	1	20033946	1082	43.90	1.51	12	0.00	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.15	N	007820	500	100 억	323852	N	N	0	N	N
58	20231219	160227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	40	2	0.75	192810660	35775	63.69	5390	5410	5310	6950	3750	5350	5389.54	1.68	0	-13353	5490	5420	5320	5250	5150	5455	5285	100	1600	500	3950	10	1	20033946	1080	43.82	1.51	12	0.18	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.16	N	007820	500	100 억	337169	N	N	0	N	N
59	20231219	150227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	40	2	0.75	180689970	33526	59.69	5390	5410	5310	6950	3750	5350	5389.55	1.68	0	-11855	5490	5420	5320	5250	5150	5455	5285	100	1600	500	3950	10	1	20033946	1080	43.82	1.51	12	0.17	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.16	N	007820	500	100 억	337169	N	N	0	N	N
60	20231219	140228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	40	2	0.75	176098970	32674	58.17	5390	5410	5310	6950	3750	5350	5389.57	1.68	0	-11628	5490	5420	5320	5250	5150	5455	5285	100	1600	500	3950	10	1	20033946	1080	43.82	1.51	12	0.16	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.16	N	007820	500	100 억	337169	N	N	0	N	N
61	20231219	130227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	30	2	0.56	156161530	28967	51.57	5390	5410	5310	6950	3750	5350	5391.01	1.68	0	-10628	5490	5420	5320	5250	5150	5455	5285	100	1600	500	3950	10	1	20033946	1078	43.74	1.50	12	0.14	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	9200	-41.52	20230421	4945	8.80	20231027	9200	-41.52	20230421	4945	8.80	20231027	4.16	N	007820	500	100 억	337169	N	N	0	N	N
62	20231219	120228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	50	2	0.93	130052810	24129	42.96	5390	5410	5310	6950	3750	5350	5389.90	1.68	0	-9941	5490	5420	5320	5250	5150	5455	5285	100	1600	500	3950	10	1	20033946	1082	43.90	1.51	12	0.12	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.16	N	007820	500	100 억	337169	N	N	0	N	N
63	20231219	110228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	50	2	0.93	82370300	15296	27.23	5390	5410	5310	6950	3750	5350	5385.09	1.68	0	-8216	5490	5420	5320	5250	5150	5455	5285	100	1600	500	3950	10	1	20033946	1082	43.90	1.51	12	0.08	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.16	N	007820	500	100 억	337169	N	N	0	N	N
64	20231219	100226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	50	2	0.93	53417130	9934	17.69	5390	5400	5310	6950	3750	5350	5377.20	1.68	0	-6902	5490	5420	5320	5250	5150	5455	5285	100	1600	500	3950	10	1	20033946	1082	43.90	1.51	12	0.05	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.16	N	007820	500	100 억	337169	N	N	0	N	N
65	20231219	090226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	40	2	0.75	1584660	294	0.52	5390	5390	5390	6950	3750	5350	5390.00	1.68	0	-61	5490	5420	5320	5250	5150	5455	5285	100	1600	500	3950	10	1	20033946	1080	43.82	1.51	12	0.00	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.16	N	007820	500	100 억	337169	N	N	0	N	N
66	20231218	160227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	130	2	2.49	297825040	56163	247.48	5250	5390	5220	6780	3660	5220	5302.87	1.64	0	8126	5286	5252	5196	5162	5106	5270	5180	100	1560	500	3860	10	1	20033946	1072	43.50	1.49	12	0.28	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	9200	-41.85	20230421	4945	8.19	20231027	9200	-41.85	20230421	4945	8.19	20231027	4.10	N	007820	500	100 억	329079	N	N	0	N	N
67	20231218	150226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	90	2	1.72	291795710	55034	242.50	5250	5390	5220	6780	3660	5220	5302.10	1.64	0	8416	5286	5252	5196	5162	5106	5270	5180	100	1560	500	3860	10	1	20033946	1064	43.17	1.48	12	0.27	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	9200	-42.28	20230421	4945	7.38	20231027	9200	-42.28	20230421	4945	7.38	20231027	4.10	N	007820	500	100 억	329079	N	N	0	N	N
68	20231218	140226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	100	2	1.92	289685120	54637	240.76	5250	5390	5220	6780	3660	5220	5302.00	1.64	0	8460	5286	5252	5196	5162	5106	5270	5180	100	1560	500	3860	10	1	20033946	1066	43.25	1.49	12	0.27	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	9200	-42.17	20230421	4945	7.58	20231027	9200	-42.17	20230421	4945	7.58	20231027	4.10	N	007820	500	100 억	329079	N	N	0	N	N
69	20231218	130227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	110	2	2.11	279167530	52658	232.03	5250	5390	5220	6780	3660	5220	5301.52	1.64	0	8808	5286	5252	5196	5162	5106	5270	5180	100	1560	500	3860	10	1	20033946	1068	43.33	1.49	12	0.26	123.00	3579.00	9200	20230421	-42.07	4945	20231027	7.79	9200	-42.07	20230421	4945	7.79	20231027	9200	-42.07	20230421	4945	7.79	20231027	4.10	N	007820	500	100 억	329079	N	N	0	N	N
70	20231218	120225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	90	2	1.72	276461920	52151	229.80	5250	5390	5220	6780	3660	5220	5301.18	1.64	0	8846	5286	5252	5196	5162	5106	5270	5180	100	1560	500	3860	10	1	20033946	1064	43.17	1.48	12	0.26	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	9200	-42.28	20230421	4945	7.38	20231027	9200	-42.28	20230421	4945	7.38	20231027	4.10	N	007820	500	100 억	329079	N	N	0	N	N
71	20231218	110225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	110	2	2.11	219514980	41505	182.89	5250	5390	5220	6780	3660	5220	5288.88	1.64	0	9179	5286	5252	5196	5162	5106	5270	5180	100	1560	500	3860	10	1	20033946	1068	43.33	1.49	12	0.21	123.00	3579.00	9200	20230421	-42.07	4945	20231027	7.79	9200	-42.07	20230421	4945	7.79	20231027	9200	-42.07	20230421	4945	7.79	20231027	4.10	N	007820	500	100 억	329079	N	N	0	N	N
72	20231218	100225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	30	2	0.57	69262620	13179	58.07	5250	5280	5220	6780	3660	5220	5255.53	1.64	0	1065	5286	5252	5196	5162	5106	5270	5180	100	1560	500	3860	10	1	20033946	1052	42.68	1.47	12	0.07	123.00	3579.00	9200	20230421	-42.93	4945	20231027	6.17	9200	-42.93	20230421	4945	6.17	20231027	9200	-42.93	20230421	4945	6.17	20231027	4.10	N	007820	500	100 억	329079	N	N	0	N	N
73	20231218	090223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	0	3	0.00	11665300	2226	9.81	5250	5250	5220	6780	3660	5220	5240.48	1.64	0	-684	5286	5252	5196	5162	5106	5270	5180	100	1560	500	3860	10	1	20033946	1046	42.44	1.46	12	0.01	123.00	3579.00	9200	20230421	-43.26	4945	20231027	5.56	9200	-43.26	20230421	4945	5.56	20231027	9200	-43.26	20230421	4945	5.56	20231027	4.10	N	007820	500	100 억	329079	N	N	0	N	N
74	20231215	160224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	70	2	1.36	117819330	22665	74.78	5140	5230	5140	6690	3610	5150	5198.29	1.63	0	987	5283	5216	5183	5116	5083	5200	5100	100	1540	500	3810	10	1	20033946	1046	42.44	1.46	12	0.11	123.00	3579.00	9200	20230421	-43.26	4945	20231027	5.56	9200	-43.26	20230421	4945	5.56	20231027	9200	-43.26	20230421	4945	5.56	20231027	3.98	N	007820	500	100 억	326496	N	N	3	N	N
75	20231215	150227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	70	2	1.36	102612930	19753	65.17	5140	5230	5140	6690	3610	5150	5194.80	1.63	0	2207	5283	5216	5183	5116	5083	5200	5100	100	1540	500	3810	10	1	20033946	1046	42.44	1.46	12	0.10	123.00	3579.00	9200	20230421	-43.26	4945	20231027	5.56	9200	-43.26	20230421	4945	5.56	20231027	9200	-43.26	20230421	4945	5.56	20231027	3.98	N	007820	500	100 억	326496	N	N	3	N	N
76	20231215	140226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	30	2	0.58	87547300	16859	55.62	5140	5230	5140	6690	3610	5150	5192.91	1.63	0	2263	5283	5216	5183	5116	5083	5200	5100	100	1540	500	3810	10	1	20033946	1038	42.11	1.45	12	0.08	123.00	3579.00	9200	20230421	-43.70	4945	20231027	4.75	9200	-43.70	20230421	4945	4.75	20231027	9200	-43.70	20230421	4945	4.75	20231027	3.98	N	007820	500	100 억	326496	N	N	3	N	N
77	20231215	130224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	40	2	0.78	82803440	15944	52.60	5140	5230	5140	6690	3610	5150	5193.39	1.63	0	1994	5283	5216	5183	5116	5083	5200	5100	100	1540	500	3810	10	1	20033946	1040	42.20	1.45	12	0.08	123.00	3579.00	9200	20230421	-43.59	4945	20231027	4.95	9200	-43.59	20230421	4945	4.95	20231027	9200	-43.59	20230421	4945	4.95	20231027	3.98	N	007820	500	100 억	326496	N	N	3	N	N
78	20231215	120225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	40	2	0.78	71158140	13701	45.20	5140	5230	5140	6690	3610	5150	5193.65	1.63	0	1671	5283	5216	5183	5116	5083	5200	5100	100	1540	500	3810	10	1	20033946	1040	42.20	1.45	12	0.07	123.00	3579.00	9200	20230421	-43.59	4945	20231027	4.95	9200	-43.59	20230421	4945	4.95	20231027	9200	-43.59	20230421	4945	4.95	20231027	3.98	N	007820	500	100 억	326496	N	N	3	N	N
79	20231215	110225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	80	2	1.55	48053580	9254	30.53	5140	5230	5140	6690	3610	5150	5192.74	1.63	0	756	5283	5216	5183	5116	5083	5200	5100	100	1540	500	3810	10	1	20033946	1048	42.52	1.46	12	0.05	123.00	3579.00	9200	20230421	-43.15	4945	20231027	5.76	9200	-43.15	20230421	4945	5.76	20231027	9200	-43.15	20230421	4945	5.76	20231027	3.98	N	007820	500	100 억	326496	N	N	3	N	N
80	20231215	100226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	70	2	1.36	27194880	5252	17.33	5140	5220	5140	6690	3610	5150	5178.00	1.63	0	-163	5283	5216	5183	5116	5083	5200	5100	100	1540	500	3810	10	1	20033946	1046	42.44	1.46	12	0.03	123.00	3579.00	9200	20230421	-43.26	4945	20231027	5.56	9200	-43.26	20230421	4945	5.56	20231027	9200	-43.26	20230421	4945	5.56	20231027	3.98	N	007820	500	100 억	326496	N	N	3	N	N
81	20231215	090225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	10	2	0.19	3156360	614	2.03	5140	5160	5140	6690	3610	5150	5140.65	1.63	0	39	5283	5216	5183	5116	5083	5200	5100	100	1540	500	3810	10	1	20033946	1034	41.95	1.44	12	0.00	123.00	3579.00	9200	20230421	-43.91	4945	20231027	4.35	9200	-43.91	20230421	4945	4.35	20231027	9200	-43.91	20230421	4945	4.35	20231027	3.98	N	007820	500	100 억	326496	N	N	3	N	N
82	20231214	160225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-30	5	-0.58	157403800	30309	34.98	5180	5250	5150	6730	3630	5180	5193.33	1.63	0	-1010	5360	5270	5220	5130	5080	5245	5105	100	1550	500	3830	10	1	20033946	1032	41.87	1.44	12	0.15	123.00	3579.00	9200	20230421	-44.02	4945	20231027	4.15	9200	-44.02	20230421	4945	4.15	20231027	9200	-44.02	20230421	4945	4.15	20231027	4.00	N	007820	500	100 억	327507	N	N	3	N	N
83	20231214	150231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	10	2	0.19	135573460	26083	30.10	5180	5250	5170	6730	3630	5180	5197.77	1.63	0	-791	5360	5270	5220	5130	5080	5245	5105	100	1550	500	3830	10	1	20033946	1040	42.20	1.45	12	0.13	123.00	3579.00	9200	20230421	-43.59	4945	20231027	4.95	9200	-43.59	20230421	4945	4.95	20231027	9200	-43.59	20230421	4945	4.95	20231027	4.00	N	007820	500	100 억	327507	N	N	0	N	N
84	20231214	140231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	0	3	0.00	123730500	23799	27.47	5180	5250	5180	6730	3630	5180	5198.98	1.63	0	-801	5360	5270	5220	5130	5080	5245	5105	100	1550	500	3830	10	1	20033946	1038	42.11	1.45	12	0.12	123.00	3579.00	9200	20230421	-43.70	4945	20231027	4.75	9200	-43.70	20230421	4945	4.75	20231027	9200	-43.70	20230421	4945	4.75	20231027	4.00	N	007820	500	100 억	327507	N	N	0	N	N
85	20231214	130230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	0	3	0.00	115702450	22251	25.68	5180	5250	5180	6730	3630	5180	5199.88	1.63	0	-1155	5360	5270	5220	5130	5080	5245	5105	100	1550	500	3830	10	1	20033946	1038	42.11	1.45	12	0.11	123.00	3579.00	9200	20230421	-43.70	4945	20231027	4.75	9200	-43.70	20230421	4945	4.75	20231027	9200	-43.70	20230421	4945	4.75	20231027	4.00	N	007820	500	100 억	327507	N	N	0	N	N
86	20231214	120233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	20	2	0.39	107797470	20725	23.92	5180	5250	5180	6730	3630	5180	5201.33	1.63	0	-1159	5360	5270	5220	5130	5080	5245	5105	100	1550	500	3830	10	1	20033946	1042	42.28	1.45	12	0.10	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	9200	-43.48	20230421	4945	5.16	20231027	9200	-43.48	20230421	4945	5.16	20231027	4.00	N	007820	500	100 억	327507	N	N	0	N	N
87	20231214	110227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	20	2	0.39	94709580	18207	21.01	5180	5250	5180	6730	3630	5180	5201.82	1.63	0	-310	5360	5270	5220	5130	5080	5245	5105	100	1550	500	3830	10	1	20033946	1042	42.28	1.45	12	0.09	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	9200	-43.48	20230421	4945	5.16	20231027	9200	-43.48	20230421	4945	5.16	20231027	4.00	N	007820	500	100 억	327507	N	N	0	N	N
88	20231214	100224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	20	2	0.39	57030310	10959	12.65	5180	5250	5180	6730	3630	5180	5203.97	1.63	0	-108	5360	5270	5220	5130	5080	5245	5105	100	1550	500	3830	10	1	20033946	1042	42.28	1.45	12	0.05	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	9200	-43.48	20230421	4945	5.16	20231027	9200	-43.48	20230421	4945	5.16	20231027	4.00	N	007820	500	100 억	327507	N	N	0	N	N
89	20231214	090215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	20	2	0.39	9599570	1851	2.14	5180	5200	5180	6730	3630	5180	5186.15	1.63	0	-161	5360	5270	5220	5130	5080	5245	5105	100	1550	500	3830	10	1	20033946	1042	42.28	1.45	12	0.01	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	9200	-43.48	20230421	4945	5.16	20231027	9200	-43.48	20230421	4945	5.16	20231027	4.00	N	007820	500	100 억	327507	N	N	0	N	N
90	20231213	160223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	-50	5	-0.96	450623870	86444	202.22	5280	5310	5170	6790	3670	5230	5212.90	1.60	0	6018	5336	5282	5236	5182	5136	5310	5210	100	1560	500	3870	10	1	20033946	1038	42.11	1.45	12	0.43	123.00	3579.00	9200	20230421	-43.70	4945	20231027	4.75	9200	-43.70	20230421	4945	4.75	20231027	9200	-43.70	20230421	4945	4.75	20231027	4.01	N	007820	500	100 억	321516	N	N	0	N	N
91	20231213	150229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-10	5	-0.19	430094640	82490	192.97	5280	5310	5170	6790	3670	5230	5213.90	1.60	0	5983	5336	5282	5236	5182	5136	5310	5210	100	1560	500	3870	10	1	20033946	1046	42.44	1.46	12	0.41	123.00	3579.00	9200	20230421	-43.26	4945	20231027	5.56	9200	-43.26	20230421	4945	5.56	20231027	9200	-43.26	20230421	4945	5.56	20231027	4.01	N	007820	500	100 억	321516	N	N	0	N	N
92	20231213	140230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	10	2	0.19	423865820	81294	190.17	5280	5310	5170	6790	3670	5230	5213.99	1.60	0	5644	5336	5282	5236	5182	5136	5310	5210	100	1560	500	3870	10	1	20033946	1050	42.60	1.46	12	0.41	123.00	3579.00	9200	20230421	-43.04	4945	20231027	5.97	9200	-43.04	20230421	4945	5.97	20231027	9200	-43.04	20230421	4945	5.97	20231027	4.01	N	007820	500	100 억	321516	N	N	0	N	N
93	20231213	130227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	10	2	0.19	417719210	80120	187.43	5280	5310	5170	6790	3670	5230	5213.67	1.60	0	5371	5336	5282	5236	5182	5136	5310	5210	100	1560	500	3870	10	1	20033946	1050	42.60	1.46	12	0.40	123.00	3579.00	9200	20230421	-43.04	4945	20231027	5.97	9200	-43.04	20230421	4945	5.97	20231027	9200	-43.04	20230421	4945	5.97	20231027	4.01	N	007820	500	100 억	321516	N	N	0	N	N
94	20231213	120226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-10	5	-0.19	410872820	78811	184.37	5280	5310	5170	6790	3670	5230	5213.39	1.60	0	5251	5336	5282	5236	5182	5136	5310	5210	100	1560	500	3870	10	1	20033946	1046	42.44	1.46	12	0.39	123.00	3579.00	9200	20230421	-43.26	4945	20231027	5.56	9200	-43.26	20230421	4945	5.56	20231027	9200	-43.26	20230421	4945	5.56	20231027	4.01	N	007820	500	100 억	321516	N	N	0	N	N
95	20231213	110226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-40	5	-0.76	310455360	59435	139.04	5280	5310	5170	6790	3670	5230	5223.44	1.60	0	2949	5336	5282	5236	5182	5136	5310	5210	100	1560	500	3870	10	1	20033946	1040	42.20	1.45	12	0.30	123.00	3579.00	9200	20230421	-43.59	4945	20231027	4.95	9200	-43.59	20230421	4945	4.95	20231027	9200	-43.59	20230421	4945	4.95	20231027	4.01	N	007820	500	100 억	321516	N	N	0	N	N
96	20231213	100229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	10	2	0.19	75660780	14333	33.53	5280	5310	5240	6790	3670	5230	5278.78	1.60	0	1339	5336	5282	5236	5182	5136	5310	5210	100	1560	500	3870	10	1	20033946	1050	42.60	1.46	12	0.07	123.00	3579.00	9200	20230421	-43.04	4945	20231027	5.97	9200	-43.04	20230421	4945	5.97	20231027	9200	-43.04	20230421	4945	5.97	20231027	4.01	N	007820	500	100 억	321516	N	N	0	N	N
97	20231213	090226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	20	2	0.38	1988910	377	0.88	5280	5280	5250	6790	3670	5230	5275.62	1.60	0	-49	5336	5282	5236	5182	5136	5310	5210	100	1560	500	3870	10	1	20033946	1052	42.68	1.47	12	0.00	123.00	3579.00	9200	20230421	-42.93	4945	20231027	6.17	9200	-42.93	20230421	4945	6.17	20231027	9200	-42.93	20230421	4945	6.17	20231027	4.01	N	007820	500	100 억	321516	N	N	0	N	N
98	20231212	160217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-30	5	-0.57	222464520	42577	184.20	5220	5290	5190	6830	3690	5260	5224.99	1.55	0	11828	5393	5326	5273	5206	5153	5300	5180	100	1570	500	3890	10	1	20033946	1048	42.52	1.46	12	0.21	123.00	3579.00	9200	20230421	-43.15	4945	20231027	5.76	9200	-43.15	20230421	4945	5.76	20231027	9200	-43.15	20230421	4945	5.76	20231027	3.98	N	007820	500	100 억	309688	N	N	3	N	N
99	20231212	150223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-30	5	-0.57	214292490	41016	177.45	5220	5290	5190	6830	3690	5260	5224.61	1.55	0	12973	5393	5326	5273	5206	5153	5300	5180	100	1570	500	3890	10	1	20033946	1048	42.52	1.46	12	0.20	123.00	3579.00	9200	20230421	-43.15	4945	20231027	5.76	9200	-43.15	20230421	4945	5.76	20231027	9200	-43.15	20230421	4945	5.76	20231027	3.98	N	007820	500	100 억	309688	N	N	3	N	N
100	20231212	140217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	0	3	0.00	127531250	24391	105.52	5220	5290	5190	6830	3690	5260	5228.62	1.55	0	5957	5393	5326	5273	5206	5153	5300	5180	100	1570	500	3890	10	1	20033946	1054	42.76	1.47	12	0.12	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	9200	-42.83	20230421	4945	6.37	20231027	9200	-42.83	20230421	4945	6.37	20231027	3.98	N	007820	500	100 억	309688	N	N	3	N	N
101	20231212	130215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	10	2	0.19	88463370	16952	73.34	5220	5290	5190	6830	3690	5260	5218.46	1.55	0	3366	5393	5326	5273	5206	5153	5300	5180	100	1570	500	3890	10	1	20033946	1056	42.85	1.47	12	0.08	123.00	3579.00	9200	20230421	-42.72	4945	20231027	6.57	9200	-42.72	20230421	4945	6.57	20231027	9200	-42.72	20230421	4945	6.57	20231027	3.98	N	007820	500	100 억	309688	N	N	3	N	N
102	20231212	120214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-30	5	-0.57	76197900	14612	63.22	5220	5290	5190	6830	3690	5260	5214.75	1.55	0	2360	5393	5326	5273	5206	5153	5300	5180	100	1570	500	3890	10	1	20033946	1048	42.52	1.46	12	0.07	123.00	3579.00	9200	20230421	-43.15	4945	20231027	5.76	9200	-43.15	20230421	4945	5.76	20231027	9200	-43.15	20230421	4945	5.76	20231027	3.98	N	007820	500	100 억	309688	N	N	3	N	N
103	20231212	110215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-50	5	-0.95	73149290	14028	60.69	5220	5290	5190	6830	3690	5260	5214.52	1.55	0	2404	5393	5326	5273	5206	5153	5300	5180	100	1570	500	3890	10	1	20033946	1044	42.36	1.46	12	0.07	123.00	3579.00	9200	20230421	-43.37	4945	20231027	5.36	9200	-43.37	20230421	4945	5.36	20231027	9200	-43.37	20230421	4945	5.36	20231027	3.98	N	007820	500	100 억	309688	N	N	3	N	N
104	20231212	100223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-50	5	-0.95	45262530	8675	37.53	5220	5290	5190	6830	3690	5260	5217.58	1.55	0	-430	5393	5326	5273	5206	5153	5300	5180	100	1570	500	3890	10	1	20033946	1044	42.36	1.46	12	0.04	123.00	3579.00	9200	20230421	-43.37	4945	20231027	5.36	9200	-43.37	20230421	4945	5.36	20231027	9200	-43.37	20230421	4945	5.36	20231027	3.98	N	007820	500	100 억	309688	N	N	3	N	N
105	20231212	090219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-40	5	-0.76	568980	109	0.47	5220	5220	5220	6830	3690	5260	5220.00	1.55	0	-1	5393	5326	5273	5206	5153	5300	5180	100	1570	500	3890	10	1	20033946	1046	42.44	1.46	12	0.00	123.00	3579.00	9200	20230421	-43.26	4945	20231027	5.56	9200	-43.26	20230421	4945	5.56	20231027	9200	-43.26	20230421	4945	5.56	20231027	3.98	N	007820	500	100 억	309688	N	N	3	N	N
106	20231211	160221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	0	3	0.00	121140650	23029	68.23	5320	5340	5220	6830	3690	5260	5260.35	1.58	4753	-2005	5380	5320	5220	5160	5060	5350	5190	100	1570	500	3890	10	1	20033946	1054	42.76	1.47	12	0.11	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	9200	-42.83	20230421	4945	6.37	20231027	9200	-42.83	20230421	4945	6.37	20231027	3.99	N	007820	500	100 억	316443	N	N	3	N	N
107	20231211	150221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	0	3	0.00	115251890	21906	64.91	5320	5340	5220	6830	3690	5260	5261.20	1.58	4753	-2023	5380	5320	5220	5160	5060	5350	5190	100	1570	500	3890	10	1	20033946	1054	42.76	1.47	12	0.11	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	9200	-42.83	20230421	4945	6.37	20231027	9200	-42.83	20230421	4945	6.37	20231027	3.99	N	007820	500	100 억	316443	N	N	0	N	N
108	20231211	140220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	0	3	0.00	110795500	21055	62.39	5320	5340	5220	6830	3690	5260	5262.19	1.58	4753	-1485	5380	5320	5220	5160	5060	5350	5190	100	1570	500	3890	10	1	20033946	1054	42.76	1.47	12	0.11	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	9200	-42.83	20230421	4945	6.37	20231027	9200	-42.83	20230421	4945	6.37	20231027	3.99	N	007820	500	100 억	316443	N	N	0	N	N
109	20231211	130221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	0	3	0.00	94159810	17883	52.99	5320	5340	5220	6830	3690	5260	5265.33	1.58	4753	-893	5380	5320	5220	5160	5060	5350	5190	100	1570	500	3890	10	1	20033946	1054	42.76	1.47	12	0.09	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	9200	-42.83	20230421	4945	6.37	20231027	9200	-42.83	20230421	4945	6.37	20231027	3.99	N	007820	500	100 억	316443	N	N	0	N	N
110	20231211	120222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	-20	5	-0.38	84125060	15968	47.31	5320	5340	5220	6830	3690	5260	5268.35	1.58	4753	-953	5380	5320	5220	5160	5060	5350	5190	100	1570	500	3890	10	1	20033946	1050	42.60	1.46	12	0.08	123.00	3579.00	9200	20230421	-43.04	4945	20231027	5.97	9200	-43.04	20230421	4945	5.97	20231027	9200	-43.04	20230421	4945	5.97	20231027	3.99	N	007820	500	100 억	316443	N	N	0	N	N
111	20231211	110220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	-20	5	-0.38	77602290	14724	43.63	5320	5340	5220	6830	3690	5260	5270.46	1.58	4753	-853	5380	5320	5220	5160	5060	5350	5190	100	1570	500	3890	10	1	20033946	1050	42.60	1.46	12	0.07	123.00	3579.00	9200	20230421	-43.04	4945	20231027	5.97	9200	-43.04	20230421	4945	5.97	20231027	9200	-43.04	20230421	4945	5.97	20231027	3.99	N	007820	500	100 억	316443	N	N	0	N	N
112	20231211	100220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	60	2	1.14	26030370	4901	14.52	5320	5340	5260	6830	3690	5260	5311.24	1.58	4753	-1951	5380	5320	5220	5160	5060	5350	5190	100	1570	500	3890	10	1	20033946	1066	43.25	1.49	12	0.02	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	9200	-42.17	20230421	4945	7.58	20231027	9200	-42.17	20230421	4945	7.58	20231027	3.99	N	007820	500	100 억	316443	N	N	0	N	N
113	20231211	090221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	40	2	0.76	3157780	595	1.76	5320	5320	5260	6830	3690	5260	5307.19	1.58	4753	-385	5380	5320	5220	5160	5060	5350	5190	100	1570	500	3890	10	1	20033946	1062	43.09	1.48	12	0.00	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	9200	-42.39	20230421	4945	7.18	20231027	9200	-42.39	20230421	4945	7.18	20231027	3.99	N	007820	500	100 억	316443	N	N	0	N	N
114	20231208	160218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	160	2	3.14	175749970	33725	49.52	5140	5280	5120	6630	3570	5100	5211.27	1.58	0	-4810	5353	5226	5163	5036	4973	5195	5005	100	1530	500	3770	10	1	20033946	1054	42.76	1.47	12	0.17	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	9200	-42.83	20230421	4945	6.37	20231027	9200	-42.83	20230421	4945	6.37	20231027	4.02	N	007820	500	100 억	316443	N	N	0	N	N
115	20231208	150219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	170	2	3.33	160312980	30775	45.19	5140	5280	5120	6630	3570	5100	5209.20	1.58	0	-4864	5353	5226	5163	5036	4973	5195	5005	100	1530	500	3770	10	1	20033946	1056	42.85	1.47	12	0.15	123.00	3579.00	9200	20230421	-42.72	4945	20231027	6.57	9200	-42.72	20230421	4945	6.57	20231027	9200	-42.72	20230421	4945	6.57	20231027	4.02	N	007820	500	100 억	316443	N	N	0	N	N
116	20231208	140219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	110	2	2.16	136847500	26305	38.62	5140	5280	5120	6630	3570	5100	5202.34	1.58	0	-4961	5353	5226	5163	5036	4973	5195	5005	100	1530	500	3770	10	1	20033946	1044	42.36	1.46	12	0.13	123.00	3579.00	9200	20230421	-43.37	4945	20231027	5.36	9200	-43.37	20230421	4945	5.36	20231027	9200	-43.37	20230421	4945	5.36	20231027	4.02	N	007820	500	100 억	316443	N	N	0	N	N
117	20231208	130218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	120	2	2.35	107250530	20644	30.31	5140	5250	5120	6630	3570	5100	5195.24	1.58	0	-5698	5353	5226	5163	5036	4973	5195	5005	100	1530	500	3770	10	1	20033946	1046	42.44	1.46	12	0.10	123.00	3579.00	9200	20230421	-43.26	4945	20231027	5.56	9200	-43.26	20230421	4945	5.56	20231027	9200	-43.26	20230421	4945	5.56	20231027	4.02	N	007820	500	100 억	316443	N	N	0	N	N
118	20231208	120218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	110	2	2.16	102747690	19780	29.04	5140	5250	5120	6630	3570	5100	5194.52	1.58	0	-5410	5353	5226	5163	5036	4973	5195	5005	100	1530	500	3770	10	1	20033946	1044	42.36	1.46	12	0.10	123.00	3579.00	9200	20230421	-43.37	4945	20231027	5.36	9200	-43.37	20230421	4945	5.36	20231027	9200	-43.37	20230421	4945	5.36	20231027	4.02	N	007820	500	100 억	316443	N	N	0	N	N
119	20231208	110218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	100	2	1.96	50605700	9765	14.34	5140	5250	5120	6630	3570	5100	5182.36	1.58	0	-3512	5353	5226	5163	5036	4973	5195	5005	100	1530	500	3770	10	1	20033946	1042	42.28	1.45	12	0.05	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	9200	-43.48	20230421	4945	5.16	20231027	9200	-43.48	20230421	4945	5.16	20231027	4.02	N	007820	500	100 억	316443	N	N	0	N	N
120	20231208	100219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	90	2	1.76	36120290	6987	10.26	5140	5220	5120	6630	3570	5100	5169.64	1.58	0	-1175	5353	5226	5163	5036	4973	5195	5005	100	1530	500	3770	10	1	20033946	1040	42.20	1.45	12	0.03	123.00	3579.00	9200	20230421	-43.59	4945	20231027	4.95	9200	-43.59	20230421	4945	4.95	20231027	9200	-43.59	20230421	4945	4.95	20231027	4.02	N	007820	500	100 억	316443	N	N	0	N	N
121	20231208	090218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	20	2	0.39	3469940	677	0.99	5140	5140	5120	6630	3570	5100	5125.47	1.58	0	207	5353	5226	5163	5036	4973	5195	5005	100	1530	500	3770	10	1	20033946	1026	41.63	1.43	12	0.00	123.00	3579.00	9200	20230421	-44.35	4945	20231027	3.54	9200	-44.35	20230421	4945	3.54	20231027	9200	-44.35	20230421	4945	3.54	20231027	4.02	N	007820	500	100 억	316443	N	N	0	N	N
122	20231207	160217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-190	5	-3.59	350442130	68101	161.28	5260	5290	5100	6870	3710	5290	5145.92	1.64	0	-12479	5423	5356	5243	5176	5063	5390	5210	100	1580	500	3910	10	1	20033946	1022	41.46	1.42	12	0.34	123.00	3579.00	9200	20230421	-44.57	4945	20231027	3.13	9200	-44.57	20230421	4945	3.13	20231027	9200	-44.57	20230421	4945	3.13	20231027	4.03	N	007820	500	100 억	328920	N	N	1	N	N
123	20231207	150218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-140	5	-2.65	270213370	52396	124.09	5260	5290	5110	6870	3710	5290	5157.14	1.64	0	-11805	5423	5356	5243	5176	5063	5390	5210	100	1580	500	3910	10	1	20033946	1032	41.87	1.44	12	0.26	123.00	3579.00	9200	20230421	-44.02	4945	20231027	4.15	9200	-44.02	20230421	4945	4.15	20231027	9200	-44.02	20230421	4945	4.15	20231027	4.03	N	007820	500	100 억	328920	N	N	1	N	N
124	20231207	140219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-100	5	-1.89	245272460	47553	112.62	5260	5290	5110	6870	3710	5290	5157.88	1.64	0	-9782	5423	5356	5243	5176	5063	5390	5210	100	1580	500	3910	10	1	20033946	1040	42.20	1.45	12	0.24	123.00	3579.00	9200	20230421	-43.59	4945	20231027	4.95	9200	-43.59	20230421	4945	4.95	20231027	9200	-43.59	20230421	4945	4.95	20231027	4.03	N	007820	500	100 억	328920	N	N	1	N	N
125	20231207	130216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-120	5	-2.27	235397960	45647	108.10	5260	5290	5110	6870	3710	5290	5156.92	1.64	0	-9318	5423	5356	5243	5176	5063	5390	5210	100	1580	500	3910	10	1	20033946	1036	42.03	1.44	12	0.23	123.00	3579.00	9200	20230421	-43.80	4945	20231027	4.55	9200	-43.80	20230421	4945	4.55	20231027	9200	-43.80	20230421	4945	4.55	20231027	4.03	N	007820	500	100 억	328920	N	N	1	N	N
126	20231207	120217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	-150	5	-2.84	216865370	42045	99.57	5260	5290	5110	6870	3710	5290	5157.93	1.64	0	-8611	5423	5356	5243	5176	5063	5390	5210	100	1580	500	3910	10	1	20033946	1030	41.79	1.44	12	0.21	123.00	3579.00	9200	20230421	-44.13	4945	20231027	3.94	9200	-44.13	20230421	4945	3.94	20231027	9200	-44.13	20230421	4945	3.94	20231027	4.03	N	007820	500	100 억	328920	N	N	1	N	N
127	20231207	110215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-120	5	-2.27	106599840	20590	48.76	5260	5290	5140	6870	3710	5290	5177.26	1.64	0	-4976	5423	5356	5243	5176	5063	5390	5210	100	1580	500	3910	10	1	20033946	1036	42.03	1.44	12	0.10	123.00	3579.00	9200	20230421	-43.80	4945	20231027	4.55	9200	-43.80	20230421	4945	4.55	20231027	9200	-43.80	20230421	4945	4.55	20231027	4.03	N	007820	500	100 억	328920	N	N	1	N	N
128	20231207	100217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-90	5	-1.70	43678840	8389	19.87	5260	5290	5180	6870	3710	5290	5206.68	1.64	0	-2812	5423	5356	5243	5176	5063	5390	5210	100	1580	500	3910	10	1	20033946	1042	42.28	1.45	12	0.04	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	9200	-43.48	20230421	4945	5.16	20231027	9200	-43.48	20230421	4945	5.16	20231027	4.03	N	007820	500	100 억	328920	N	N	1	N	N
129	20231207	090218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-60	5	-1.13	6057040	1156	2.74	5260	5260	5230	6870	3710	5290	5239.65	1.64	0	-885	5423	5356	5243	5176	5063	5390	5210	100	1580	500	3910	10	1	20033946	1048	42.52	1.46	12	0.01	123.00	3579.00	9200	20230421	-43.15	4945	20231027	5.76	9200	-43.15	20230421	4945	5.76	20231027	9200	-43.15	20230421	4945	5.76	20231027	4.03	N	007820	500	100 억	328920	N	N	1	N	N
130	20231206	160213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	100	2	1.93	218732760	42083	82.22	5140	5310	5130	6740	3640	5190	5197.65	1.63	0	2876	5376	5282	5236	5142	5096	5260	5120	100	1550	500	3840	10	1	20033946	1060	43.01	1.48	12	0.21	123.00	3579.00	9200	20230421	-42.50	4945	20231027	6.98	9200	-42.50	20230421	4945	6.98	20231027	9200	-42.50	20230421	4945	6.98	20231027	4.01	N	007820	500	100 억	325922	N	N	1	N	N
131	20231206	150219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	50	2	0.96	215872130	41540	81.15	5140	5310	5130	6740	3640	5190	5196.73	1.63	0	3003	5376	5282	5236	5142	5096	5260	5120	100	1550	500	3840	10	1	20033946	1050	42.60	1.46	12	0.21	123.00	3579.00	9200	20230421	-43.04	4945	20231027	5.97	9200	-43.04	20230421	4945	5.97	20231027	9200	-43.04	20230421	4945	5.97	20231027	4.01	N	007820	500	100 억	325922	N	N	0	N	N
132	20231206	140216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	20	2	0.39	143741090	27790	54.29	5140	5220	5130	6740	3640	5190	5172.40	1.63	0	2473	5376	5282	5236	5142	5096	5260	5120	100	1550	500	3840	10	1	20033946	1044	42.36	1.46	12	0.14	123.00	3579.00	9200	20230421	-43.37	4945	20231027	5.36	9200	-43.37	20230421	4945	5.36	20231027	9200	-43.37	20230421	4945	5.36	20231027	4.01	N	007820	500	100 억	325922	N	N	0	N	N
133	20231206	130216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	10	2	0.19	107970070	20909	40.85	5140	5220	5130	6740	3640	5190	5163.81	1.63	0	2371	5376	5282	5236	5142	5096	5260	5120	100	1550	500	3840	10	1	20033946	1042	42.28	1.45	12	0.10	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	9200	-43.48	20230421	4945	5.16	20231027	9200	-43.48	20230421	4945	5.16	20231027	4.01	N	007820	500	100 억	325922	N	N	0	N	N
134	20231206	120214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	10	2	0.19	97141700	18825	36.78	5140	5220	5130	6740	3640	5190	5160.25	1.63	0	2352	5376	5282	5236	5142	5096	5260	5120	100	1550	500	3840	10	1	20033946	1042	42.28	1.45	12	0.09	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	9200	-43.48	20230421	4945	5.16	20231027	9200	-43.48	20230421	4945	5.16	20231027	4.01	N	007820	500	100 억	325922	N	N	0	N	N
135	20231206	110218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	20	2	0.39	79553640	15438	30.16	5140	5210	5130	6740	3640	5190	5153.11	1.63	0	2376	5376	5282	5236	5142	5096	5260	5120	100	1550	500	3840	10	1	20033946	1044	42.36	1.46	12	0.08	123.00	3579.00	9200	20230421	-43.37	4945	20231027	5.36	9200	-43.37	20230421	4945	5.36	20231027	9200	-43.37	20230421	4945	5.36	20231027	4.01	N	007820	500	100 억	325922	N	N	0	N	N
136	20231206	100216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-20	5	-0.39	70946830	13779	26.92	5140	5210	5130	6740	3640	5190	5148.91	1.63	0	1139	5376	5282	5236	5142	5096	5260	5120	100	1550	500	3840	10	1	20033946	1036	42.03	1.44	12	0.07	123.00	3579.00	9200	20230421	-43.80	4945	20231027	4.55	9200	-43.80	20230421	4945	4.55	20231027	9200	-43.80	20230421	4945	4.55	20231027	4.01	N	007820	500	100 억	325922	N	N	0	N	N
137	20231206	090217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	0	3	0.00	5296770	1030	2.01	5140	5210	5140	6740	3640	5190	5142.50	1.63	0	-168	5376	5282	5236	5142	5096	5260	5120	100	1550	500	3840	10	1	20033946	1040	42.20	1.45	12	0.01	123.00	3579.00	9200	20230421	-43.59	4945	20231027	4.95	9200	-43.59	20230421	4945	4.95	20231027	9200	-43.59	20230421	4945	4.95	20231027	4.01	N	007820	500	100 억	325922	N	N	0	N	N
138	20231205	160216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-130	5	-2.44	267779550	51185	82.69	5260	5330	5190	6910	3730	5320	5231.60	1.65	0	-3914	5520	5420	5340	5240	5160	5380	5200	100	1590	500	3930	10	1	20033946	1040	42.20	1.45	12	0.26	123.00	3579.00	9200	20230421	-43.59	4945	20231027	4.95	9200	-43.59	20230421	4945	4.95	20231027	9200	-43.59	20230421	4945	4.95	20231027	4.03	N	007820	500	100 억	329837	N	N	0	N	N
139	20231205	150217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-110	5	-2.07	243089700	46441	75.03	5260	5330	5200	6910	3730	5320	5234.38	1.65	0	-3170	5520	5420	5340	5240	5160	5380	5200	100	1590	500	3930	10	1	20033946	1044	42.36	1.46	12	0.23	123.00	3579.00	9200	20230421	-43.37	4945	20231027	5.36	9200	-43.37	20230421	4945	5.36	20231027	9200	-43.37	20230421	4945	5.36	20231027	4.03	N	007820	500	100 억	329837	N	N	0	N	N
140	20231205	140217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-60	5	-1.13	216465380	41346	66.80	5260	5330	5200	6910	3730	5320	5235.46	1.65	0	-299	5520	5420	5340	5240	5160	5380	5200	100	1590	500	3930	10	1	20033946	1054	42.76	1.47	12	0.21	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	9200	-42.83	20230421	4945	6.37	20231027	9200	-42.83	20230421	4945	6.37	20231027	4.03	N	007820	500	100 억	329837	N	N	0	N	N
141	20231205	130216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	-80	5	-1.50	202580070	38698	62.52	5260	5330	5200	6910	3730	5320	5234.90	1.65	0	912	5520	5420	5340	5240	5160	5380	5200	100	1590	500	3930	10	1	20033946	1050	42.60	1.46	12	0.19	123.00	3579.00	9200	20230421	-43.04	4945	20231027	5.97	9200	-43.04	20230421	4945	5.97	20231027	9200	-43.04	20230421	4945	5.97	20231027	4.03	N	007820	500	100 억	329837	N	N	0	N	N
142	20231205	120216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	-80	5	-1.50	196564020	37548	60.66	5260	5330	5200	6910	3730	5320	5235.01	1.65	0	989	5520	5420	5340	5240	5160	5380	5200	100	1590	500	3930	10	1	20033946	1050	42.60	1.46	12	0.19	123.00	3579.00	9200	20230421	-43.04	4945	20231027	5.97	9200	-43.04	20230421	4945	5.97	20231027	9200	-43.04	20230421	4945	5.97	20231027	4.03	N	007820	500	100 억	329837	N	N	0	N	N
143	20231205	110216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-100	5	-1.88	181808500	34730	56.11	5260	5330	5200	6910	3730	5320	5234.91	1.65	0	1217	5520	5420	5340	5240	5160	5380	5200	100	1590	500	3930	10	1	20033946	1046	42.44	1.46	12	0.17	123.00	3579.00	9200	20230421	-43.26	4945	20231027	5.56	9200	-43.26	20230421	4945	5.56	20231027	9200	-43.26	20230421	4945	5.56	20231027	4.03	N	007820	500	100 억	329837	N	N	0	N	N
144	20231205	100216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-60	5	-1.13	97725070	18659	30.14	5260	5330	5200	6910	3730	5320	5237.42	1.65	0	-141	5520	5420	5340	5240	5160	5380	5200	100	1590	500	3930	10	1	20033946	1054	42.76	1.47	12	0.09	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	9200	-42.83	20230421	4945	6.37	20231027	9200	-42.83	20230421	4945	6.37	20231027	4.03	N	007820	500	100 억	329837	N	N	0	N	N
145	20231205	090214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-20	5	-0.38	15471190	2944	4.76	5260	5330	5240	6910	3730	5320	5255.16	1.65	0	268	5520	5420	5340	5240	5160	5380	5200	100	1590	500	3930	10	1	20033946	1062	43.09	1.48	12	0.01	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	9200	-42.39	20230421	4945	7.18	20231027	9200	-42.39	20230421	4945	7.18	20231027	4.03	N	007820	500	100 억	329837	N	N	0	N	N
146	20231204	160216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-80	5	-1.48	328249790	61886	258.72	5440	5440	5260	7020	3780	5400	5304.10	1.70	0	-11301	5480	5440	5390	5350	5300	5460	5370	100	1620	500	3990	10	1	20033946	1066	43.25	1.49	12	0.31	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	9200	-42.17	20230421	4945	7.58	20231027	9200	-42.17	20230421	4945	7.58	20231027	4.05	N	007820	500	100 억	341139	N	N	1	N	N
147	20231204	150217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-100	5	-1.85	316063730	59586	249.11	5440	5440	5260	7020	3780	5400	5304.33	1.70	0	-10367	5480	5440	5390	5350	5300	5460	5370	100	1620	500	3990	10	1	20033946	1062	43.09	1.48	12	0.30	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	9200	-42.39	20230421	4945	7.18	20231027	9200	-42.39	20230421	4945	7.18	20231027	4.05	N	007820	500	100 억	341139	N	N	1	N	N
148	20231204	140215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-130	5	-2.41	281897130	53108	222.02	5440	5440	5270	7020	3780	5400	5308.00	1.70	0	-9521	5480	5440	5390	5350	5300	5460	5370	100	1620	500	3990	10	1	20033946	1056	42.85	1.47	12	0.27	123.00	3579.00	9200	20230421	-42.72	4945	20231027	6.57	9200	-42.72	20230421	4945	6.57	20231027	9200	-42.72	20230421	4945	6.57	20231027	4.05	N	007820	500	100 억	341139	N	N	1	N	N
149	20231204	130215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-100	5	-1.85	221315930	41641	174.08	5440	5440	5270	7020	3780	5400	5314.86	1.70	0	-7479	5480	5440	5390	5350	5300	5460	5370	100	1620	500	3990	10	1	20033946	1062	43.09	1.48	12	0.21	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	9200	-42.39	20230421	4945	7.18	20231027	9200	-42.39	20230421	4945	7.18	20231027	4.05	N	007820	500	100 억	341139	N	N	1	N	N
150	20231204	120215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-100	5	-1.85	172431690	32392	135.42	5440	5440	5300	7020	3780	5400	5323.28	1.70	0	-3084	5480	5440	5390	5350	5300	5460	5370	100	1620	500	3990	10	1	20033946	1062	43.09	1.48	12	0.16	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	9200	-42.39	20230421	4945	7.18	20231027	9200	-42.39	20230421	4945	7.18	20231027	4.05	N	007820	500	100 억	341139	N	N	1	N	N
151	20231204	110215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-50	5	-0.93	153046060	28739	120.15	5440	5440	5300	7020	3780	5400	5325.38	1.70	0	-2735	5480	5440	5390	5350	5300	5460	5370	100	1620	500	3990	10	1	20033946	1072	43.50	1.49	12	0.14	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	9200	-41.85	20230421	4945	8.19	20231027	9200	-41.85	20230421	4945	8.19	20231027	4.05	N	007820	500	100 억	341139	N	N	1	N	N
152	20231204	100214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-90	5	-1.67	59389880	11121	46.49	5440	5440	5310	7020	3780	5400	5340.34	1.70	0	-2281	5480	5440	5390	5350	5300	5460	5370	100	1620	500	3990	10	1	20033946	1064	43.17	1.48	12	0.06	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	9200	-42.28	20230421	4945	7.38	20231027	9200	-42.28	20230421	4945	7.38	20231027	4.05	N	007820	500	100 억	341139	N	N	1	N	N
153	20231204	090214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-30	5	-0.56	3400380	630	2.63	5440	5440	5370	7020	3780	5400	5397.43	1.70	0	-451	5480	5440	5390	5350	5300	5460	5370	100	1620	500	3990	10	1	20033946	1076	43.66	1.50	12	0.00	123.00	3579.00	9200	20230421	-41.63	4945	20231027	8.59	9200	-41.63	20230421	4945	8.59	20231027	9200	-41.63	20230421	4945	8.59	20231027	4.05	N	007820	500	100 억	341139	N	N	1	N	N
154	20231201	160214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-10	5	-0.18	128337030	23920	82.66	5350	5430	5340	7030	3790	5410	5365.26	1.72	0	-4412	5536	5472	5376	5312	5216	5505	5345	100	1620	500	4000	10	1	20033946	1082	43.90	1.51	12	0.12	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.02	N	007820	500	100 억	345546	N	N	1	N	N
155	20231201	150215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	0	3	0.00	115498760	21526	74.39	5350	5430	5350	7030	3790	5410	5365.55	1.72	0	-3991	5536	5472	5376	5312	5216	5505	5345	100	1620	500	4000	10	1	20033946	1084	43.98	1.51	12	0.11	123.00	3579.00	9200	20230421	-41.20	4945	20231027	9.40	9200	-41.20	20230421	4945	9.40	20231027	9200	-41.20	20230421	4945	9.40	20231027	4.02	N	007820	500	100 억	345546	N	N	1	N	N
156	20231201	140214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-50	5	-0.92	92150840	17174	59.35	5350	5430	5350	7030	3790	5410	5365.72	1.72	0	-1157	5536	5472	5376	5312	5216	5505	5345	100	1620	500	4000	10	1	20033946	1074	43.58	1.50	12	0.09	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.02	N	007820	500	100 억	345546	N	N	1	N	N
157	20231201	130214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-40	5	-0.74	61736030	11490	39.71	5350	5430	5350	7030	3790	5410	5373.02	1.72	0	-720	5536	5472	5376	5312	5216	5505	5345	100	1620	500	4000	10	1	20033946	1076	43.66	1.50	12	0.06	123.00	3579.00	9200	20230421	-41.63	4945	20231027	8.59	9200	-41.63	20230421	4945	8.59	20231027	9200	-41.63	20230421	4945	8.59	20231027	4.02	N	007820	500	100 억	345546	N	N	1	N	N
158	20231201	120216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-50	5	-0.92	26624810	4945	17.09	5350	5430	5350	7030	3790	5410	5384.19	1.72	0	-1230	5536	5472	5376	5312	5216	5505	5345	100	1620	500	4000	10	1	20033946	1074	43.58	1.50	12	0.02	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.02	N	007820	500	100 억	345546	N	N	1	N	N
159	20231201	110214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-10	5	-0.18	22660320	4209	14.55	5350	5430	5350	7030	3790	5410	5383.78	1.72	0	-779	5536	5472	5376	5312	5216	5505	5345	100	1620	500	4000	10	1	20033946	1082	43.90	1.51	12	0.02	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.02	N	007820	500	100 억	345546	N	N	1	N	N
160	20231201	100216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	0	3	0.00	16321710	3033	10.48	5350	5430	5350	7030	3790	5410	5381.37	1.72	0	-613	5536	5472	5376	5312	5216	5505	5345	100	1620	500	4000	10	1	20033946	1084	43.98	1.51	12	0.02	123.00	3579.00	9200	20230421	-41.20	4945	20231027	9.40	9200	-41.20	20230421	4945	9.40	20231027	9200	-41.20	20230421	4945	9.40	20231027	4.02	N	007820	500	100 억	345546	N	N	1	N	N
161	20231201	090213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	0	3	0.00	658410	123	0.43	5350	5410	5350	7030	3790	5410	5352.93	1.72	0	-16	5536	5472	5376	5312	5216	5505	5345	100	1620	500	4000	10	1	20033946	1084	43.98	1.51	12	0.00	123.00	3579.00	9200	20230421	-41.20	4945	20231027	9.40	9200	-41.20	20230421	4945	9.40	20231027	9200	-41.20	20230421	4945	9.40	20231027	4.02	N	007820	500	100 억	345546	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History