KissMeData/144960/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160944	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	5250	0	3	0.00	207527420	39713	56.17	5250	5270	5200	6820	3680	5250	5225.65	4.62	2298	3117	5363	5306	5213	5156	5063	5335	5185	44	1570	100	3670	10	1	43692624	2294	8.97	0.96	12	0.09	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	1.97	N	144960	100	43 억	2019457	N	N	N	N
3	20231229	150931	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	5250	0	3	0.00	207527420	39713	56.17	5250	5270	5200	6820	3680	5250	5225.65	4.62	2298	3117	5363	5306	5213	5156	5063	5335	5185	44	1570	100	3670	10	1	43692624	2294	8.97	0.96	12	0.09	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	1.97	N	144960	100	43 억	2019457	N	N	N	N
4	20231229	140930	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	5250	0	3	0.00	207527420	39713	56.17	5250	5270	5200	6820	3680	5250	5225.65	4.62	2298	3117	5363	5306	5213	5156	5063	5335	5185	44	1570	100	3670	10	1	43692624	2294	8.97	0.96	12	0.09	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	1.97	N	144960	100	43 억	2019457	N	N	N	N
5	20231229	130930	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	5250	0	3	0.00	207527420	39713	56.17	5250	5270	5200	6820	3680	5250	5225.65	4.62	2298	3117	5363	5306	5213	5156	5063	5335	5185	44	1570	100	3670	10	1	43692624	2294	8.97	0.96	12	0.09	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	1.97	N	144960	100	43 억	2019457	N	N	N	N
6	20231229	120933	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	5250	0	3	0.00	207527420	39713	56.17	5250	5270	5200	6820	3680	5250	5225.65	4.62	2298	3117	5363	5306	5213	5156	5063	5335	5185	44	1570	100	3670	10	1	43692624	2294	8.97	0.96	12	0.09	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	1.97	N	144960	100	43 억	2019457	N	N	N	N
7	20231229	110850	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	5250	0	3	0.00	207527420	39713	56.17	5250	5270	5200	6820	3680	5250	5225.65	4.62	2298	3117	5363	5306	5213	5156	5063	5335	5185	44	1570	100	3670	10	1	43692624	2294	8.97	0.96	12	0.09	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	1.97	N	144960	100	43 억	2019457	N	N	N	N
8	20231229	100859	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	5250	0	3	0.00	207527420	39713	56.17	5250	5270	5200	6820	3680	5250	5225.65	4.62	2298	3117	5363	5306	5213	5156	5063	5335	5185	44	1570	100	3670	10	1	43692624	2294	8.97	0.96	12	0.09	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	1.97	N	144960	100	43 억	2019457	N	N	N	N
9	20231229	090858	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	5250	0	3	0.00	207527420	39713	56.17	5250	5270	5200	6820	3680	5250	5225.65	4.62	2298	3117	5363	5306	5213	5156	5063	5335	5185	44	1570	100	3670	10	1	43692624	2294	8.97	0.96	12	0.09	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	1.97	N	144960	100	43 억	2019457	N	N	N	N
10	20231228	160850	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5250	0	3	0.00	207306920	39671	56.11	5250	5270	5200	6820	3680	5250	5225.65	4.62	0	3117	5363	5306	5213	5156	5063	5335	5185	44	1570	100	3670	10	1	43692624	2294	8.97	0.96	12	0.09	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	1.97	N	144960	100	43 억	2017159	N	N	N	N
11	20231228	150857	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5230	-20	5	-0.38	180369980	34516	48.82	5250	5270	5200	6820	3680	5250	5225.69	4.62	0	2481	5363	5306	5213	5156	5063	5335	5185	44	1570	100	3670	10	1	43692624	2285	8.94	0.95	12	0.08	585.00	5482.00	7490	20230706	-30.17	3400	20230103	53.82	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3400	53.82	20230103	1.97	N	144960	100	43 억	2017159	N	N	N	N
12	20231228	140849	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5220	-30	5	-0.57	132342140	25362	35.87	5250	5270	5200	6820	3680	5250	5218.13	4.62	0	2333	5363	5306	5213	5156	5063	5335	5185	44	1570	100	3670	10	1	43692624	2281	8.92	0.95	12	0.06	585.00	5482.00	7490	20230706	-30.31	3400	20230103	53.53	7490	-30.31	20230706	3400	53.53	20230103	7490	-30.31	20230706	3400	53.53	20230103	1.97	N	144960	100	43 억	2017159	N	N	N	N
13	20231228	130848	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5200	-50	5	-0.95	114171140	21877	30.94	5250	5270	5200	6820	3680	5250	5218.77	4.62	0	1934	5363	5306	5213	5156	5063	5335	5185	44	1570	100	3670	10	1	43692624	2272	8.89	0.95	12	0.05	585.00	5482.00	7490	20230706	-30.57	3400	20230103	52.94	7490	-30.57	20230706	3400	52.94	20230103	7490	-30.57	20230706	3400	52.94	20230103	1.97	N	144960	100	43 억	2017159	N	N	N	N
14	20231228	120851	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5210	-40	5	-0.76	99736060	19104	27.02	5250	5270	5200	6820	3680	5250	5220.69	4.62	0	1628	5363	5306	5213	5156	5063	5335	5185	44	1570	100	3670	10	1	43692624	2276	8.91	0.95	12	0.04	585.00	5482.00	7490	20230706	-30.44	3400	20230103	53.24	7490	-30.44	20230706	3400	53.24	20230103	7490	-30.44	20230706	3400	53.24	20230103	1.97	N	144960	100	43 억	2017159	N	N	N	N
15	20231228	110853	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5240	-10	5	-0.19	84642920	16208	22.92	5250	5270	5200	6820	3680	5250	5222.29	4.62	0	1245	5363	5306	5213	5156	5063	5335	5185	44	1570	100	3670	10	1	43692624	2289	8.96	0.96	12	0.04	585.00	5482.00	7490	20230706	-30.04	3400	20230103	54.12	7490	-30.04	20230706	3400	54.12	20230103	7490	-30.04	20230706	3400	54.12	20230103	1.97	N	144960	100	43 억	2017159	N	N	N	N
16	20231228	100849	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5210	-40	5	-0.76	73045070	13983	19.78	5250	5270	5200	6820	3680	5250	5223.85	4.62	0	1130	5363	5306	5213	5156	5063	5335	5185	44	1570	100	3670	10	1	43692624	2276	8.91	0.95	12	0.03	585.00	5482.00	7490	20230706	-30.44	3400	20230103	53.24	7490	-30.44	20230706	3400	53.24	20230103	7490	-30.44	20230706	3400	53.24	20230103	1.97	N	144960	100	43 억	2017159	N	N	N	N
17	20231228	090855	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5240	-10	5	-0.19	15150250	2894	4.09	5250	5270	5200	6820	3680	5250	5235.06	4.62	0	-930	5363	5306	5213	5156	5063	5335	5185	44	1570	100	3670	10	1	43692624	2289	8.96	0.96	12	0.01	585.00	5482.00	7490	20230706	-30.04	3400	20230103	54.12	7490	-30.04	20230706	3400	54.12	20230103	7490	-30.04	20230706	3400	54.12	20230103	1.97	N	144960	100	43 억	2017159	N	N	N	N
18	20231227	160841	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5250	130	2	2.54	367690370	70704	72.46	5160	5270	5120	6650	3590	5120	5200.42	4.57	142	21145	5346	5232	5156	5042	4966	5195	5005	44	1530	100	3580	10	1	43692624	2294	8.97	0.96	12	0.16	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	2.00	N	144960	100	43 억	1995991	N	N	N	N
19	20231227	150854	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5250	130	2	2.54	350040590	67321	68.99	5160	5270	5120	6650	3590	5120	5199.58	4.57	142	21228	5346	5232	5156	5042	4966	5195	5005	44	1530	100	3580	10	1	43692624	2294	8.97	0.96	12	0.15	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	2.00	N	144960	100	43 억	1995991	N	N	N	N
20	20231227	140850	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5210	90	2	1.76	221399800	42817	43.88	5160	5240	5120	6650	3590	5120	5170.84	4.57	142	14324	5346	5232	5156	5042	4966	5195	5005	44	1530	100	3580	10	1	43692624	2276	8.91	0.95	12	0.10	585.00	5482.00	7490	20230706	-30.44	3400	20230103	53.24	7490	-30.44	20230706	3400	53.24	20230103	7490	-30.44	20230706	3400	53.24	20230103	2.00	N	144960	100	43 억	1995991	N	N	N	N
21	20231227	130842	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5200	80	2	1.56	199175560	38544	39.50	5160	5240	5120	6650	3590	5120	5167.49	4.57	142	11175	5346	5232	5156	5042	4966	5195	5005	44	1530	100	3580	10	1	43692624	2272	8.89	0.95	12	0.09	585.00	5482.00	7490	20230706	-30.57	3400	20230103	52.94	7490	-30.57	20230706	3400	52.94	20230103	7490	-30.57	20230706	3400	52.94	20230103	2.00	N	144960	100	43 억	1995991	N	N	N	N
22	20231227	120845	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5180	60	2	1.17	166407780	32236	33.03	5160	5240	5120	6650	3590	5120	5162.17	4.57	142	6177	5346	5232	5156	5042	4966	5195	5005	44	1530	100	3580	10	1	43692624	2263	8.85	0.94	12	0.07	585.00	5482.00	7490	20230706	-30.84	3400	20230103	52.35	7490	-30.84	20230706	3400	52.35	20230103	7490	-30.84	20230706	3400	52.35	20230103	2.00	N	144960	100	43 억	1995991	N	N	N	N
23	20231227	110850	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5190	70	2	1.37	147606260	28603	29.31	5160	5240	5120	6650	3590	5120	5160.52	4.57	142	4947	5346	5232	5156	5042	4966	5195	5005	44	1530	100	3580	10	1	43692624	2268	8.87	0.95	12	0.07	585.00	5482.00	7490	20230706	-30.71	3400	20230103	52.65	7490	-30.71	20230706	3400	52.65	20230103	7490	-30.71	20230706	3400	52.65	20230103	2.00	N	144960	100	43 억	1995991	N	N	N	N
24	20231227	100849	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5190	70	2	1.37	55181570	10650	10.91	5160	5240	5140	6650	3590	5120	5181.37	4.57	142	-1093	5346	5232	5156	5042	4966	5195	5005	44	1530	100	3580	10	1	43692624	2268	8.87	0.95	12	0.02	585.00	5482.00	7490	20230706	-30.71	3400	20230103	52.65	7490	-30.71	20230706	3400	52.65	20230103	7490	-30.71	20230706	3400	52.65	20230103	2.00	N	144960	100	43 억	1995991	N	N	N	N
25	20231227	090852	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5230	110	2	2.15	21159190	4080	4.18	5160	5240	5150	6650	3590	5120	5186.08	4.57	142	-848	5346	5232	5156	5042	4966	5195	5005	44	1530	100	3580	10	1	43692624	2285	8.94	0.95	12	0.01	585.00	5482.00	7490	20230706	-30.17	3400	20230103	53.82	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3400	53.82	20230103	2.00	N	144960	100	43 억	1995991	N	N	N	N
26	20231226	160852	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5120	-100	5	-1.92	497640700	97049	79.22	5270	5270	5080	6780	3660	5220	5127.73	4.57	331	226	5413	5316	5233	5136	5053	5275	5095	44	1560	100	3650	10	1	43692624	2237	8.75	0.93	12	0.22	585.00	5482.00	7490	20230706	-31.64	3400	20230103	50.59	7490	-31.64	20230706	3400	50.59	20230103	7490	-31.64	20230706	3400	50.59	20230103	2.02	N	144960	100	43 억	1996017	N	N	N	N
27	20231226	150849	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5120	-100	5	-1.92	371176910	72354	59.06	5270	5270	5080	6780	3660	5220	5130.01	4.57	331	3112	5413	5316	5233	5136	5053	5275	5095	44	1560	100	3650	10	1	43692624	2237	8.75	0.93	12	0.17	585.00	5482.00	7490	20230706	-31.64	3400	20230103	50.59	7490	-31.64	20230706	3400	50.59	20230103	7490	-31.64	20230706	3400	50.59	20230103	2.02	N	144960	100	43 억	1996017	N	N	N	N
28	20231226	140851	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5150	-70	5	-1.34	325310910	63421	51.77	5270	5270	5080	6780	3660	5220	5129.39	4.57	331	825	5413	5316	5233	5136	5053	5275	5095	44	1560	100	3650	10	1	43692624	2250	8.80	0.94	12	0.15	585.00	5482.00	7490	20230706	-31.24	3400	20230103	51.47	7490	-31.24	20230706	3400	51.47	20230103	7490	-31.24	20230706	3400	51.47	20230103	2.02	N	144960	100	43 억	1996017	N	N	N	N
29	20231226	130850	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5130	-90	5	-1.72	296439390	57805	47.19	5270	5270	5080	6780	3660	5220	5128.27	4.57	331	66	5413	5316	5233	5136	5053	5275	5095	44	1560	100	3650	10	1	43692624	2241	8.77	0.94	12	0.13	585.00	5482.00	7490	20230706	-31.51	3400	20230103	50.88	7490	-31.51	20230706	3400	50.88	20230103	7490	-31.51	20230706	3400	50.88	20230103	2.02	N	144960	100	43 억	1996017	N	N	N	N
30	20231226	120849	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5110	-110	5	-2.11	289904460	56529	46.15	5270	5270	5080	6780	3660	5220	5128.42	4.57	331	489	5413	5316	5233	5136	5053	5275	5095	44	1560	100	3650	10	1	43692624	2233	8.74	0.93	12	0.13	585.00	5482.00	7490	20230706	-31.78	3400	20230103	50.29	7490	-31.78	20230706	3400	50.29	20230103	7490	-31.78	20230706	3400	50.29	20230103	2.02	N	144960	100	43 억	1996017	N	N	N	N
31	20231226	110853	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5130	-90	5	-1.72	189424900	36855	30.09	5270	5270	5080	6780	3660	5220	5139.73	4.57	331	206	5413	5316	5233	5136	5053	5275	5095	44	1560	100	3650	10	1	43692624	2241	8.77	0.94	12	0.08	585.00	5482.00	7490	20230706	-31.51	3400	20230103	50.88	7490	-31.51	20230706	3400	50.88	20230103	7490	-31.51	20230706	3400	50.88	20230103	2.02	N	144960	100	43 억	1996017	N	N	N	N
32	20231226	100848	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5180	-40	5	-0.77	154768680	30119	24.59	5270	5270	5080	6780	3660	5220	5138.57	4.57	331	625	5413	5316	5233	5136	5053	5275	5095	44	1560	100	3650	10	1	43692624	2263	8.85	0.94	12	0.07	585.00	5482.00	7490	20230706	-30.84	3400	20230103	52.35	7490	-30.84	20230706	3400	52.35	20230103	7490	-30.84	20230706	3400	52.35	20230103	2.02	N	144960	100	43 억	1996017	N	N	N	N
33	20231226	090851	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5190	-30	5	-0.57	34837730	6700	5.47	5270	5270	5150	6780	3660	5220	5199.66	4.57	331	-863	5413	5316	5233	5136	5053	5275	5095	44	1560	100	3650	10	1	43692624	2268	8.87	0.95	12	0.02	585.00	5482.00	7490	20230706	-30.71	3400	20230103	52.65	7490	-30.71	20230706	3400	52.65	20230103	7490	-30.71	20230706	3400	52.65	20230103	2.02	N	144960	100	43 억	1996017	N	N	N	N
34	20231222	160837	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5220	-30	5	-0.57	637812280	122350	197.68	5270	5330	5150	6820	3680	5250	5213.01	4.51	0	26426	5350	5300	5250	5200	5150	5300	5200	44	1570	100	3670	10	1	43692624	2281	8.92	0.95	12	0.28	585.00	5482.00	7490	20230706	-30.31	3400	20230103	53.53	7490	-30.31	20230706	3400	53.53	20230103	7490	-30.31	20230706	3400	53.53	20230103	2.05	N	144960	100	43 억	1969260	N	N	N	N
35	20231222	150836	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5210	-40	5	-0.76	580252940	111233	179.72	5270	5330	5170	6820	3680	5250	5216.55	4.51	0	27950	5350	5300	5250	5200	5150	5300	5200	44	1570	100	3670	10	1	43692624	2276	8.91	0.95	12	0.25	585.00	5482.00	7490	20230706	-30.44	3400	20230103	53.24	7490	-30.44	20230706	3400	53.24	20230103	7490	-30.44	20230706	3400	53.24	20230103	2.05	N	144960	100	43 억	1969260	N	N	N	N
36	20231222	140832	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5220	-30	5	-0.57	474721930	90942	146.94	5270	5330	5190	6820	3680	5250	5220.05	4.51	0	31507	5350	5300	5250	5200	5150	5300	5200	44	1570	100	3670	10	1	43692624	2281	8.92	0.95	12	0.21	585.00	5482.00	7490	20230706	-30.31	3400	20230103	53.53	7490	-30.31	20230706	3400	53.53	20230103	7490	-30.31	20230706	3400	53.53	20230103	2.05	N	144960	100	43 억	1969260	N	N	N	N
37	20231222	130835	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5210	-40	5	-0.76	366458170	70150	113.34	5270	5330	5190	6820	3680	5250	5223.92	4.51	0	27209	5350	5300	5250	5200	5150	5300	5200	44	1570	100	3670	10	1	43692624	2276	8.91	0.95	12	0.16	585.00	5482.00	7490	20230706	-30.44	3400	20230103	53.24	7490	-30.44	20230706	3400	53.24	20230103	7490	-30.44	20230706	3400	53.24	20230103	2.05	N	144960	100	43 억	1969260	N	N	N	N
38	20231222	120833	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5250	0	3	0.00	279320460	53423	86.32	5270	5330	5190	6820	3680	5250	5228.47	4.51	0	22680	5350	5300	5250	5200	5150	5300	5200	44	1570	100	3670	10	1	43692624	2294	8.97	0.96	12	0.12	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	2.05	N	144960	100	43 억	1969260	N	N	N	N
39	20231222	110832	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5220	-30	5	-0.57	260131240	49763	80.40	5270	5330	5190	6820	3680	5250	5227.40	4.51	0	21298	5350	5300	5250	5200	5150	5300	5200	44	1570	100	3670	10	1	43692624	2281	8.92	0.95	12	0.11	585.00	5482.00	7490	20230706	-30.31	3400	20230103	53.53	7490	-30.31	20230706	3400	53.53	20230103	7490	-30.31	20230706	3400	53.53	20230103	2.05	N	144960	100	43 억	1969260	N	N	N	N
40	20231222	100830	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5220	-30	5	-0.57	156397380	29846	48.22	5270	5330	5210	6820	3680	5250	5240.15	4.51	0	11684	5350	5300	5250	5200	5150	5300	5200	44	1570	100	3670	10	1	43692624	2281	8.92	0.95	12	0.07	585.00	5482.00	7490	20230706	-30.31	3400	20230103	53.53	7490	-30.31	20230706	3400	53.53	20230103	7490	-30.31	20230706	3400	53.53	20230103	2.05	N	144960	100	43 억	1969260	N	N	N	N
41	20231222	090834	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5300	50	2	0.95	23153790	4389	7.09	5270	5320	5250	6820	3680	5250	5275.41	4.51	0	1426	5350	5300	5250	5200	5150	5300	5200	44	1570	100	3670	10	1	43692624	2316	9.06	0.97	12	0.01	585.00	5482.00	7490	20230706	-29.24	3400	20230103	55.88	7490	-29.24	20230706	3400	55.88	20230103	7490	-29.24	20230706	3400	55.88	20230103	2.05	N	144960	100	43 억	1969260	N	N	N	N
42	20231221	160828	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5250	20	2	0.38	325218940	61849	62.91	5250	5300	5200	6790	3670	5230	5258.33	4.51	-3181	-671	5403	5316	5253	5166	5103	5285	5135	44	1560	100	3660	10	1	43692624	2294	8.97	0.96	12	0.14	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	2.07	N	144960	100	43 억	1969932	N	N	N	N
43	20231221	150830	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	40	2	0.76	302036230	57429	58.42	5250	5300	5200	6790	3670	5230	5259.30	4.51	-3181	-1008	5403	5316	5253	5166	5103	5285	5135	44	1560	100	3660	10	1	43692624	2303	9.01	0.96	12	0.13	585.00	5482.00	7490	20230706	-29.64	3400	20230103	55.00	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3400	55.00	20230103	2.07	N	144960	100	43 억	1969932	N	N	N	N
44	20231221	140829	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5280	50	2	0.96	252564200	48048	48.87	5250	5300	5200	6790	3670	5230	5256.50	4.51	-3181	-504	5403	5316	5253	5166	5103	5285	5135	44	1560	100	3660	10	1	43692624	2307	9.03	0.96	12	0.11	585.00	5482.00	7490	20230706	-29.51	3400	20230103	55.29	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3400	55.29	20230103	2.07	N	144960	100	43 억	1969932	N	N	N	N
45	20231221	130826	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5230	0	3	0.00	221958010	42207	42.93	5250	5300	5200	6790	3670	5230	5258.80	4.51	-3181	-483	5403	5316	5253	5166	5103	5285	5135	44	1560	100	3660	10	1	43692624	2285	8.94	0.95	12	0.10	585.00	5482.00	7490	20230706	-30.17	3400	20230103	53.82	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3400	53.82	20230103	2.07	N	144960	100	43 억	1969932	N	N	N	N
46	20231221	120832	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5230	0	3	0.00	183050050	34789	35.39	5250	5300	5200	6790	3670	5230	5261.72	4.51	-3181	828	5403	5316	5253	5166	5103	5285	5135	44	1560	100	3660	10	1	43692624	2285	8.94	0.95	12	0.08	585.00	5482.00	7490	20230706	-30.17	3400	20230103	53.82	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3400	53.82	20230103	2.07	N	144960	100	43 억	1969932	N	N	N	N
47	20231221	110832	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5250	20	2	0.38	161076460	30592	31.12	5250	5300	5200	6790	3670	5230	5265.31	4.51	-3181	842	5403	5316	5253	5166	5103	5285	5135	44	1560	100	3660	10	1	43692624	2294	8.97	0.96	12	0.07	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	2.07	N	144960	100	43 억	1969932	N	N	N	N
48	20231221	100828	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5300	70	2	1.34	120270000	22821	23.21	5250	5300	5200	6790	3670	5230	5270.15	4.51	-3181	2627	5403	5316	5253	5166	5103	5285	5135	44	1560	100	3660	10	1	43692624	2316	9.06	0.97	12	0.05	585.00	5482.00	7490	20230706	-29.24	3400	20230103	55.88	7490	-29.24	20230706	3400	55.88	20230103	7490	-29.24	20230706	3400	55.88	20230103	2.07	N	144960	100	43 억	1969932	N	N	N	N
49	20231221	090829	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	40	2	0.76	33992910	6468	6.58	5250	5290	5200	6790	3670	5230	5255.55	4.51	-3181	1133	5403	5316	5253	5166	5103	5285	5135	44	1560	100	3660	10	1	43692624	2303	9.01	0.96	12	0.01	585.00	5482.00	7490	20230706	-29.64	3400	20230103	55.00	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3400	55.00	20230103	2.07	N	144960	100	43 억	1969932	N	N	N	N
50	20231220	160831	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5230	-40	5	-0.76	513935470	98211	137.52	5300	5340	5190	6850	3690	5270	5232.98	4.47	0	19079	5443	5356	5273	5186	5103	5315	5145	44	1580	100	3680	10	1	43692624	2285	8.94	0.95	12	0.22	585.00	5482.00	7490	20230706	-30.17	3400	20230103	53.82	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3400	53.82	20230103	2.01	N	144960	100	43 억	1954034	N	N	N	N
51	20231220	150913	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5260	-10	5	-0.19	502702910	96064	134.51	5300	5340	5190	6850	3690	5270	5233.00	4.47	0	19410	5443	5356	5273	5186	5103	5315	5145	44	1580	100	3680	10	1	43692624	2298	8.99	0.96	12	0.22	585.00	5482.00	7490	20230706	-29.77	3400	20230103	54.71	7490	-29.77	20230706	3400	54.71	20230103	7490	-29.77	20230706	3400	54.71	20230103	2.01	N	144960	100	43 억	1954034	N	N	N	N
52	20231220	140925	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5260	-10	5	-0.19	475460750	90870	127.24	5300	5340	5190	6850	3690	5270	5232.32	4.47	0	19546	5443	5356	5273	5186	5103	5315	5145	44	1580	100	3680	10	1	43692624	2298	8.99	0.96	12	0.21	585.00	5482.00	7490	20230706	-29.77	3400	20230103	54.71	7490	-29.77	20230706	3400	54.71	20230103	7490	-29.77	20230706	3400	54.71	20230103	2.01	N	144960	100	43 억	1954034	N	N	N	N
53	20231220	130918	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5280	10	2	0.19	460196310	87966	123.17	5300	5340	5190	6850	3690	5270	5231.52	4.47	0	19966	5443	5356	5273	5186	5103	5315	5145	44	1580	100	3680	10	1	43692624	2307	9.03	0.96	12	0.20	585.00	5482.00	7490	20230706	-29.51	3400	20230103	55.29	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3400	55.29	20230103	2.01	N	144960	100	43 억	1954034	N	N	N	N
54	20231220	120826	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	0	3	0.00	401239610	76754	107.47	5300	5340	5190	6850	3690	5270	5227.61	4.47	0	20701	5443	5356	5273	5186	5103	5315	5145	44	1580	100	3680	10	1	43692624	2303	9.01	0.96	12	0.18	585.00	5482.00	7490	20230706	-29.64	3400	20230103	55.00	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3400	55.00	20230103	2.01	N	144960	100	43 억	1954034	N	N	N	N
55	20231220	110830	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5250	-20	5	-0.38	358805540	68690	96.18	5300	5340	5190	6850	3690	5270	5223.55	4.47	0	21013	5443	5356	5273	5186	5103	5315	5145	44	1580	100	3680	10	1	43692624	2294	8.97	0.96	12	0.16	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	2.01	N	144960	100	43 억	1954034	N	N	N	N
56	20231220	100829	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5240	-30	5	-0.57	252634190	48328	67.67	5300	5340	5190	6850	3690	5270	5227.49	4.47	0	23197	5443	5356	5273	5186	5103	5315	5145	44	1580	100	3680	10	1	43692624	2289	8.96	0.96	12	0.11	585.00	5482.00	7490	20230706	-30.04	3400	20230103	54.12	7490	-30.04	20230706	3400	54.12	20230103	7490	-30.04	20230706	3400	54.12	20230103	2.01	N	144960	100	43 억	1954034	N	N	N	N
57	20231220	090827	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5310	40	2	0.76	5556550	1049	1.47	5300	5310	5290	6850	3690	5270	5297.00	4.47	0	-208	5443	5356	5273	5186	5103	5315	5145	44	1580	100	3680	10	1	43692624	2320	9.08	0.97	12	0.00	585.00	5482.00	7490	20230706	-29.11	3400	20230103	56.18	7490	-29.11	20230706	3400	56.18	20230103	7490	-29.11	20230706	3400	56.18	20230103	2.01	N	144960	100	43 억	1954034	N	N	N	N
58	20231219	160828	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	0	3	0.00	376415710	71398	49.01	5310	5360	5190	6850	3690	5270	5272.08	4.45	0	9795	5530	5400	5330	5200	5130	5365	5165	44	1580	100	3680	10	1	43692624	2303	9.01	0.96	12	0.16	585.00	5482.00	7490	20230706	-29.64	3400	20230103	55.00	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3400	55.00	20230103	1.94	N	144960	100	43 억	1943853	N	N	N	N
59	20231219	150831	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5260	-10	5	-0.19	365996590	69423	47.66	5310	5360	5190	6850	3690	5270	5271.98	4.45	0	9827	5530	5400	5330	5200	5130	5365	5165	44	1580	100	3680	10	1	43692624	2298	8.99	0.96	12	0.16	585.00	5482.00	7490	20230706	-29.77	3400	20230103	54.71	7490	-29.77	20230706	3400	54.71	20230103	7490	-29.77	20230706	3400	54.71	20230103	1.94	N	144960	100	43 억	1943853	N	N	N	N
60	20231219	140826	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5280	10	2	0.19	352444430	66850	45.89	5310	5360	5190	6850	3690	5270	5272.17	4.45	0	9653	5530	5400	5330	5200	5130	5365	5165	44	1580	100	3680	10	1	43692624	2307	9.03	0.96	12	0.15	585.00	5482.00	7490	20230706	-29.51	3400	20230103	55.29	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3400	55.29	20230103	1.94	N	144960	100	43 억	1943853	N	N	N	N
61	20231219	130831	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5260	-10	5	-0.19	315558280	59851	41.09	5310	5360	5190	6850	3690	5270	5272.40	4.45	0	8120	5530	5400	5330	5200	5130	5365	5165	44	1580	100	3680	10	1	43692624	2298	8.99	0.96	12	0.14	585.00	5482.00	7490	20230706	-29.77	3400	20230103	54.71	7490	-29.77	20230706	3400	54.71	20230103	7490	-29.77	20230706	3400	54.71	20230103	1.94	N	144960	100	43 억	1943853	N	N	N	N
62	20231219	120834	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	0	3	0.00	279862520	53056	36.42	5310	5360	5190	6850	3690	5270	5274.85	4.45	0	7359	5530	5400	5330	5200	5130	5365	5165	44	1580	100	3680	10	1	43692624	2303	9.01	0.96	12	0.12	585.00	5482.00	7490	20230706	-29.64	3400	20230103	55.00	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3400	55.00	20230103	1.94	N	144960	100	43 억	1943853	N	N	N	N
63	20231219	110830	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5250	-20	5	-0.38	253224510	48015	32.96	5310	5360	5190	6850	3690	5270	5273.86	4.45	0	9115	5530	5400	5330	5200	5130	5365	5165	44	1580	100	3680	10	1	43692624	2294	8.97	0.96	12	0.11	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	1.94	N	144960	100	43 억	1943853	N	N	N	N
64	20231219	100828	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	0	3	0.00	120344630	22714	15.59	5310	5360	5250	6850	3690	5270	5298.26	4.45	0	6188	5530	5400	5330	5200	5130	5365	5165	44	1580	100	3680	10	1	43692624	2303	9.01	0.96	12	0.05	585.00	5482.00	7490	20230706	-29.64	3400	20230103	55.00	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3400	55.00	20230103	1.94	N	144960	100	43 억	1943853	N	N	N	N
65	20231219	090824	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5340	70	2	1.33	17649270	3329	2.29	5310	5340	5280	6850	3690	5270	5301.67	4.45	0	747	5530	5400	5330	5200	5130	5365	5165	44	1580	100	3680	10	1	43692624	2333	9.13	0.97	12	0.01	585.00	5482.00	7490	20230706	-28.70	3400	20230103	57.06	7490	-28.70	20230706	3400	57.06	20230103	7490	-28.70	20230706	3400	57.06	20230103	1.94	N	144960	100	43 억	1943853	N	N	N	N
66	20231218	160824	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	-170	5	-3.12	773933000	145553	84.32	5440	5460	5260	7070	3810	5440	5317.24	4.42	-2484	12471	5660	5550	5470	5360	5280	5510	5320	44	1630	100	3800	10	1	43692624	2303	9.01	0.96	12	0.33	585.00	5482.00	7490	20230706	-29.64	3400	20230103	55.00	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3400	55.00	20230103	1.96	N	144960	100	43 억	1931036	N	N	N	N
67	20231218	150827	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5280	-160	5	-2.94	716182520	134599	77.97	5440	5460	5260	7070	3810	5440	5320.86	4.42	-2484	11591	5660	5550	5470	5360	5280	5510	5320	44	1630	100	3800	10	1	43692624	2307	9.03	0.96	12	0.31	585.00	5482.00	7490	20230706	-29.51	3400	20230103	55.29	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3400	55.29	20230103	1.96	N	144960	100	43 억	1931036	N	N	N	N
68	20231218	140822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5290	-150	5	-2.76	593807680	111394	64.53	5440	5460	5280	7070	3810	5440	5330.70	4.42	-2484	7235	5660	5550	5470	5360	5280	5510	5320	44	1630	100	3800	10	1	43692624	2311	9.04	0.96	12	0.25	585.00	5482.00	7490	20230706	-29.37	3400	20230103	55.59	7490	-29.37	20230706	3400	55.59	20230103	7490	-29.37	20230706	3400	55.59	20230103	1.96	N	144960	100	43 억	1931036	N	N	N	N
69	20231218	130824	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5290	-150	5	-2.76	504496280	94526	54.76	5440	5460	5280	7070	3810	5440	5337.12	4.42	-2484	4915	5660	5550	5470	5360	5280	5510	5320	44	1630	100	3800	10	1	43692624	2311	9.04	0.96	12	0.22	585.00	5482.00	7490	20230706	-29.37	3400	20230103	55.59	7490	-29.37	20230706	3400	55.59	20230103	7490	-29.37	20230706	3400	55.59	20230103	1.96	N	144960	100	43 억	1931036	N	N	N	N
70	20231218	120818	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5330	-110	5	-2.02	424001520	79345	45.97	5440	5460	5280	7070	3810	5440	5343.77	4.42	-2484	4193	5660	5550	5470	5360	5280	5510	5320	44	1630	100	3800	10	1	43692624	2329	9.11	0.97	12	0.18	585.00	5482.00	7490	20230706	-28.84	3400	20230103	56.76	7490	-28.84	20230706	3400	56.76	20230103	7490	-28.84	20230706	3400	56.76	20230103	1.96	N	144960	100	43 억	1931036	N	N	N	N
71	20231218	110822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5330	-110	5	-2.02	390708050	73079	42.34	5440	5460	5280	7070	3810	5440	5346.38	4.42	-2484	2916	5660	5550	5470	5360	5280	5510	5320	44	1630	100	3800	10	1	43692624	2329	9.11	0.97	12	0.17	585.00	5482.00	7490	20230706	-28.84	3400	20230103	56.76	7490	-28.84	20230706	3400	56.76	20230103	7490	-28.84	20230706	3400	56.76	20230103	1.96	N	144960	100	43 억	1931036	N	N	N	N
72	20231218	100819	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5320	-120	5	-2.21	326790720	61077	35.38	5440	5460	5280	7070	3810	5440	5350.47	4.42	-2484	2091	5660	5550	5470	5360	5280	5510	5320	44	1630	100	3800	10	1	43692624	2324	9.09	0.97	12	0.14	585.00	5482.00	7490	20230706	-28.97	3400	20230103	56.47	7490	-28.97	20230706	3400	56.47	20230103	7490	-28.97	20230706	3400	56.47	20230103	1.96	N	144960	100	43 억	1931036	N	N	N	N
73	20231218	090818	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5460	20	2	0.37	29677310	5486	3.18	5440	5460	5390	7070	3810	5440	5409.64	4.42	-2484	517	5660	5550	5470	5360	5280	5510	5320	44	1630	100	3800	10	1	43692624	2386	9.33	1.00	12	0.01	585.00	5482.00	7490	20230706	-27.10	3400	20230103	60.59	7490	-27.10	20230706	3400	60.59	20230103	7490	-27.10	20230706	3400	60.59	20230103	1.96	N	144960	100	43 억	1931036	N	N	N	N
74	20231215	160819	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5440	-140	5	-2.51	938456170	172059	124.92	5550	5580	5390	7250	3910	5580	5454.27	4.50	0	-33969	5753	5666	5513	5426	5273	5710	5470	44	1670	100	3900	10	1	43692624	2377	9.30	0.99	12	0.39	585.00	5482.00	7490	20230706	-27.37	3400	20230103	60.00	7490	-27.37	20230706	3400	60.00	20230103	7490	-27.37	20230706	3400	60.00	20230103	2.03	N	144960	100	43 억	1968001	N	N	N	N
75	20231215	150823	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5450	-130	5	-2.33	912517470	167282	121.45	5550	5580	5390	7250	3910	5580	5454.97	4.50	0	-32432	5753	5666	5513	5426	5273	5710	5470	44	1670	100	3900	10	1	43692624	2381	9.32	0.99	12	0.38	585.00	5482.00	7490	20230706	-27.24	3400	20230103	60.29	7490	-27.24	20230706	3400	60.29	20230103	7490	-27.24	20230706	3400	60.29	20230103	2.03	N	144960	100	43 억	1968001	N	N	N	N
76	20231215	140823	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5440	-140	5	-2.51	777008170	142275	103.30	5550	5580	5400	7250	3910	5580	5461.31	4.50	0	-29113	5753	5666	5513	5426	5273	5710	5470	44	1670	100	3900	10	1	43692624	2377	9.30	0.99	12	0.33	585.00	5482.00	7490	20230706	-27.37	3400	20230103	60.00	7490	-27.37	20230706	3400	60.00	20230103	7490	-27.37	20230706	3400	60.00	20230103	2.03	N	144960	100	43 억	1968001	N	N	N	N
77	20231215	130817	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5480	-100	5	-1.79	512348460	93507	67.89	5550	5580	5440	7250	3910	5580	5479.25	4.50	0	-20402	5753	5666	5513	5426	5273	5710	5470	44	1670	100	3900	10	1	43692624	2394	9.37	1.00	12	0.21	585.00	5482.00	7490	20230706	-26.84	3400	20230103	61.18	7490	-26.84	20230706	3400	61.18	20230103	7490	-26.84	20230706	3400	61.18	20230103	2.03	N	144960	100	43 억	1968001	N	N	N	N
78	20231215	120818	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5490	-90	5	-1.61	375136160	68407	49.67	5550	5580	5440	7250	3910	5580	5483.89	4.50	0	-13896	5753	5666	5513	5426	5273	5710	5470	44	1670	100	3900	10	1	43692624	2399	9.38	1.00	12	0.16	585.00	5482.00	7490	20230706	-26.70	3400	20230103	61.47	7490	-26.70	20230706	3400	61.47	20230103	7490	-26.70	20230706	3400	61.47	20230103	2.03	N	144960	100	43 억	1968001	N	N	N	N
79	20231215	110813	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5460	-120	5	-2.15	310366230	56601	41.09	5550	5580	5440	7250	3910	5580	5483.41	4.50	0	-8798	5753	5666	5513	5426	5273	5710	5470	44	1670	100	3900	10	1	43692624	2386	9.33	1.00	12	0.13	585.00	5482.00	7490	20230706	-27.10	3400	20230103	60.59	7490	-27.10	20230706	3400	60.59	20230103	7490	-27.10	20230706	3400	60.59	20230103	2.03	N	144960	100	43 억	1968001	N	N	N	N
80	20231215	100817	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5520	-60	5	-1.08	166656510	30304	22.00	5550	5580	5450	7250	3910	5580	5499.49	4.50	0	-7167	5753	5666	5513	5426	5273	5710	5470	44	1670	100	3900	10	1	43692624	2412	9.44	1.01	12	0.07	585.00	5482.00	7490	20230706	-26.30	3400	20230103	62.35	7490	-26.30	20230706	3400	62.35	20230103	7490	-26.30	20230706	3400	62.35	20230103	2.03	N	144960	100	43 억	1968001	N	N	N	N
81	20231215	090821	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5510	-70	5	-1.25	20504070	3705	2.69	5550	5580	5510	7250	3910	5580	5534.16	4.50	0	457	5753	5666	5513	5426	5273	5710	5470	44	1670	100	3900	10	1	43692624	2407	9.42	1.01	12	0.01	585.00	5482.00	7490	20230706	-26.44	3400	20230103	62.06	7490	-26.44	20230706	3400	62.06	20230103	7490	-26.44	20230706	3400	62.06	20230103	2.03	N	144960	100	43 억	1968001	N	N	N	N
82	20231214	160814	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5580	80	2	1.45	754434320	137076	96.01	5500	5600	5360	7150	3850	5500	5503.48	4.54	0	-17150	5693	5596	5493	5396	5293	5545	5345	44	1650	100	3850	10	1	43692624	2438	9.54	1.02	12	0.31	585.00	5482.00	7490	20230706	-25.50	3400	20230103	64.12	7490	-25.50	20230706	3400	64.12	20230103	7490	-25.50	20230706	3400	64.12	20230103	2.08	N	144960	100	43 억	1985655	N	N	N	N
83	20231214	150843	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5590	90	2	1.64	712739970	129602	90.77	5500	5600	5360	7150	3850	5500	5499.45	4.54	0	-16286	5693	5596	5493	5396	5293	5545	5345	44	1650	100	3850	10	1	43692624	2442	9.56	1.02	12	0.30	585.00	5482.00	7490	20230706	-25.37	3400	20230103	64.41	7490	-25.37	20230706	3400	64.41	20230103	7490	-25.37	20230706	3400	64.41	20230103	2.08	N	144960	100	43 억	1985655	N	N	N	N
84	20231214	140820	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5540	40	2	0.73	539388720	98448	68.95	5500	5550	5360	7150	3850	5500	5478.92	4.54	0	-13304	5693	5596	5493	5396	5293	5545	5345	44	1650	100	3850	10	1	43692624	2421	9.47	1.01	12	0.23	585.00	5482.00	7490	20230706	-26.03	3400	20230103	62.94	7490	-26.03	20230706	3400	62.94	20230103	7490	-26.03	20230706	3400	62.94	20230103	2.08	N	144960	100	43 억	1985655	N	N	N	N
85	20231214	130840	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5530	30	2	0.55	423117620	77414	54.22	5500	5550	5360	7150	3850	5500	5465.65	4.54	0	-12685	5693	5596	5493	5396	5293	5545	5345	44	1650	100	3850	10	1	43692624	2416	9.45	1.01	12	0.18	585.00	5482.00	7490	20230706	-26.17	3400	20230103	62.65	7490	-26.17	20230706	3400	62.65	20230103	7490	-26.17	20230706	3400	62.65	20230103	2.08	N	144960	100	43 억	1985655	N	N	N	N
86	20231214	120852	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5510	10	2	0.18	374711960	68637	48.07	5500	5550	5360	7150	3850	5500	5459.33	4.54	0	-10289	5693	5596	5493	5396	5293	5545	5345	44	1650	100	3850	10	1	43692624	2407	9.42	1.01	12	0.16	585.00	5482.00	7490	20230706	-26.44	3400	20230103	62.06	7490	-26.44	20230706	3400	62.06	20230103	7490	-26.44	20230706	3400	62.06	20230103	2.08	N	144960	100	43 억	1985655	N	N	N	N
87	20231214	110824	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5480	-20	5	-0.36	259926690	47779	33.46	5500	5520	5360	7150	3850	5500	5440.19	4.54	0	-10696	5693	5596	5493	5396	5293	5545	5345	44	1650	100	3850	10	1	43692624	2394	9.37	1.00	12	0.11	585.00	5482.00	7490	20230706	-26.84	3400	20230103	61.18	7490	-26.84	20230706	3400	61.18	20230103	7490	-26.84	20230706	3400	61.18	20230103	2.08	N	144960	100	43 억	1985655	N	N	N	N
88	20231214	100808	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5410	-90	5	-1.64	163416370	30004	21.01	5500	5520	5380	7150	3850	5500	5446.49	4.54	0	-8903	5693	5596	5493	5396	5293	5545	5345	44	1650	100	3850	10	1	43692624	2364	9.25	0.99	12	0.07	585.00	5482.00	7490	20230706	-27.77	3400	20230103	59.12	7490	-27.77	20230706	3400	59.12	20230103	7490	-27.77	20230706	3400	59.12	20230103	2.08	N	144960	100	43 억	1985655	N	N	N	N
89	20231214	090747	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5450	-50	5	-0.91	41753710	7604	5.33	5500	5520	5440	7150	3850	5500	5491.02	4.54	0	-1515	5693	5596	5493	5396	5293	5545	5345	44	1650	100	3850	10	1	43692624	2381	9.32	0.99	12	0.02	585.00	5482.00	7490	20230706	-27.24	3400	20230103	60.29	7490	-27.24	20230706	3400	60.29	20230103	7490	-27.24	20230706	3400	60.29	20230103	2.08	N	144960	100	43 억	1985655	N	N	N	N
90	20231213	160812	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5500	0	3	0.00	777772250	141549	60.86	5580	5590	5390	7150	3850	5500	5494.72	4.57	0	-11019	5846	5672	5396	5222	4946	5760	5310	44	1650	100	3850	10	1	43692624	2403	9.40	1.00	12	0.32	585.00	5482.00	7490	20230706	-26.57	3400	20230103	61.76	7490	-26.57	20230706	3400	61.76	20230103	7490	-26.57	20230706	3400	61.76	20230103	2.14	N	144960	100	43 억	1996670	N	N	N	N
91	20231213	150830	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5480	-20	5	-0.36	751084780	136691	58.77	5580	5590	5390	7150	3850	5500	5494.76	4.57	0	-10908	5846	5672	5396	5222	4946	5760	5310	44	1650	100	3850	10	1	43692624	2394	9.37	1.00	12	0.31	585.00	5482.00	7490	20230706	-26.84	3400	20230103	61.18	7490	-26.84	20230706	3400	61.18	20230103	7490	-26.84	20230706	3400	61.18	20230103	2.14	N	144960	100	43 억	1996670	N	N	N	N
92	20231213	140829	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5460	-40	5	-0.73	644817240	117374	50.47	5580	5590	5390	7150	3850	5500	5493.70	4.57	0	-8763	5846	5672	5396	5222	4946	5760	5310	44	1650	100	3850	10	1	43692624	2386	9.33	1.00	12	0.27	585.00	5482.00	7490	20230706	-27.10	3400	20230103	60.59	7490	-27.10	20230706	3400	60.59	20230103	7490	-27.10	20230706	3400	60.59	20230103	2.14	N	144960	100	43 억	1996670	N	N	N	N
93	20231213	130831	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5500	0	3	0.00	586386630	106736	45.89	5580	5590	5390	7150	3850	5500	5493.80	4.57	0	-7987	5846	5672	5396	5222	4946	5760	5310	44	1650	100	3850	10	1	43692624	2403	9.40	1.00	12	0.24	585.00	5482.00	7490	20230706	-26.57	3400	20230103	61.76	7490	-26.57	20230706	3400	61.76	20230103	7490	-26.57	20230706	3400	61.76	20230103	2.14	N	144960	100	43 억	1996670	N	N	N	N
94	20231213	120828	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5510	10	2	0.18	518002890	94372	40.58	5580	5590	5390	7150	3850	5500	5488.95	4.57	0	-3419	5846	5672	5396	5222	4946	5760	5310	44	1650	100	3850	10	1	43692624	2407	9.42	1.01	12	0.22	585.00	5482.00	7490	20230706	-26.44	3400	20230103	62.06	7490	-26.44	20230706	3400	62.06	20230103	7490	-26.44	20230706	3400	62.06	20230103	2.14	N	144960	100	43 억	1996670	N	N	N	N
95	20231213	110831	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5510	10	2	0.18	446169280	81359	34.98	5580	5590	5390	7150	3850	5500	5483.96	4.57	0	-515	5846	5672	5396	5222	4946	5760	5310	44	1650	100	3850	10	1	43692624	2407	9.42	1.01	12	0.19	585.00	5482.00	7490	20230706	-26.44	3400	20230103	62.06	7490	-26.44	20230706	3400	62.06	20230103	7490	-26.44	20230706	3400	62.06	20230103	2.14	N	144960	100	43 억	1996670	N	N	N	N
96	20231213	100835	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5440	-60	5	-1.09	357087960	65043	27.97	5580	5590	5400	7150	3850	5500	5490.03	4.57	0	5160	5846	5672	5396	5222	4946	5760	5310	44	1650	100	3850	10	1	43692624	2377	9.30	0.99	12	0.15	585.00	5482.00	7490	20230706	-27.37	3400	20230103	60.00	7490	-27.37	20230706	3400	60.00	20230103	7490	-27.37	20230706	3400	60.00	20230103	2.14	N	144960	100	43 억	1996670	N	N	N	N
97	20231213	090822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5510	10	2	0.18	87079800	15745	6.77	5580	5590	5470	7150	3850	5500	5530.63	4.57	0	220	5846	5672	5396	5222	4946	5760	5310	44	1650	100	3850	10	1	43692624	2407	9.42	1.01	12	0.04	585.00	5482.00	7490	20230706	-26.44	3400	20230103	62.06	7490	-26.44	20230706	3400	62.06	20230103	7490	-26.44	20230706	3400	62.06	20230103	2.14	N	144960	100	43 억	1996670	N	N	N	N
98	20231212	160755	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5500	350	2	6.80	1247843210	231718	160.70	5120	5570	5120	6690	3610	5150	5385.15	4.42	0	65471	5343	5246	5193	5096	5043	5220	5070	44	1540	100	3600	10	1	43692624	2403	9.40	1.00	12	0.53	585.00	5482.00	7490	20230706	-26.57	3400	20230103	61.76	7490	-26.57	20230706	3400	61.76	20230103	7490	-26.57	20230706	3400	61.76	20230103	2.11	N	144960	100	43 억	1930970	N	N	N	N
99	20231212	150803	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5520	370	2	7.18	1172763040	218086	151.24	5120	5570	5120	6690	3610	5150	5377.53	4.42	0	63250	5343	5246	5193	5096	5043	5220	5070	44	1540	100	3600	10	1	43692624	2412	9.44	1.01	12	0.50	585.00	5482.00	7490	20230706	-26.30	3400	20230103	62.35	7490	-26.30	20230706	3400	62.35	20230103	7490	-26.30	20230706	3400	62.35	20230103	2.11	N	144960	100	43 억	1930970	N	N	N	N
100	20231212	140720	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5500	350	2	6.80	999026430	186491	129.33	5120	5570	5120	6690	3610	5150	5356.97	4.42	0	57591	5343	5246	5193	5096	5043	5220	5070	44	1540	100	3600	10	1	43692624	2403	9.40	1.00	12	0.43	585.00	5482.00	7490	20230706	-26.57	3400	20230103	61.76	7490	-26.57	20230706	3400	61.76	20230103	7490	-26.57	20230706	3400	61.76	20230103	2.11	N	144960	100	43 억	1930970	N	N	N	N
101	20231212	130723	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5420	270	2	5.24	726534690	136743	94.83	5120	5440	5120	6690	3610	5150	5313.14	4.42	0	42657	5343	5246	5193	5096	5043	5220	5070	44	1540	100	3600	10	1	43692624	2368	9.26	0.99	12	0.31	585.00	5482.00	7490	20230706	-27.64	3400	20230103	59.41	7490	-27.64	20230706	3400	59.41	20230103	7490	-27.64	20230706	3400	59.41	20230103	2.11	N	144960	100	43 억	1930970	N	N	N	N
102	20231212	120715	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5390	240	2	4.66	633780320	119579	82.93	5120	5420	5120	6690	3610	5150	5300.10	4.42	0	37648	5343	5246	5193	5096	5043	5220	5070	44	1540	100	3600	10	1	43692624	2355	9.21	0.98	12	0.27	585.00	5482.00	7490	20230706	-28.04	3400	20230103	58.53	7490	-28.04	20230706	3400	58.53	20230103	7490	-28.04	20230706	3400	58.53	20230103	2.11	N	144960	100	43 억	1930970	N	N	N	N
103	20231212	110726	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5400	250	2	4.85	525144700	99359	68.91	5120	5410	5120	6690	3610	5150	5285.33	4.42	0	33720	5343	5246	5193	5096	5043	5220	5070	44	1540	100	3600	10	1	43692624	2359	9.23	0.99	12	0.23	585.00	5482.00	7490	20230706	-27.90	3400	20230103	58.82	7490	-27.90	20230706	3400	58.82	20230103	7490	-27.90	20230706	3400	58.82	20230103	2.11	N	144960	100	43 억	1930970	N	N	N	N
104	20231212	100755	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	120	2	2.33	256237220	48970	33.96	5120	5320	5120	6690	3610	5150	5232.53	4.42	0	14591	5343	5246	5193	5096	5043	5220	5070	44	1540	100	3600	10	1	43692624	2303	9.01	0.96	12	0.11	585.00	5482.00	7490	20230706	-29.64	3400	20230103	55.00	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3400	55.00	20230103	2.11	N	144960	100	43 억	1930970	N	N	N	N
105	20231212	090755	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5210	60	2	1.17	66414070	12808	8.88	5120	5220	5120	6690	3610	5150	5185.36	4.42	0	5801	5343	5246	5193	5096	5043	5220	5070	44	1540	100	3600	10	1	43692624	2276	8.91	0.95	12	0.03	585.00	5482.00	7490	20230706	-30.44	3400	20230103	53.24	7490	-30.44	20230706	3400	53.24	20230103	7490	-30.44	20230706	3400	53.24	20230103	2.11	N	144960	100	43 억	1930970	N	N	N	N
106	20231211	160758	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5150	-140	5	-2.65	741700710	142957	17.88	5240	5290	5140	6870	3710	5290	5188.09	4.75	155426	9502	5910	5600	5320	5010	4730	5460	4870	44	1580	100	3700	10	1	43692624	2250	8.80	0.94	12	0.33	585.00	5482.00	7490	20230706	-31.24	3400	20230103	51.47	7490	-31.24	20230706	3400	51.47	20230103	7490	-31.24	20230706	3400	51.47	20230103	2.11	N	144960	100	43 억	2076899	N	N	N	N
107	20231211	150756	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5170	-120	5	-2.27	714530600	137701	17.23	5240	5290	5140	6870	3710	5290	5188.80	4.75	155426	10256	5910	5600	5320	5010	4730	5460	4870	44	1580	100	3700	10	1	43692624	2259	8.84	0.94	12	0.32	585.00	5482.00	7490	20230706	-30.97	3400	20230103	52.06	7490	-30.97	20230706	3400	52.06	20230103	7490	-30.97	20230706	3400	52.06	20230103	2.11	N	144960	100	43 억	2076899	N	N	N	N
108	20231211	140755	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5150	-140	5	-2.65	533086680	102501	12.82	5240	5290	5140	6870	3710	5290	5200.56	4.75	155426	1855	5910	5600	5320	5010	4730	5460	4870	44	1580	100	3700	10	1	43692624	2250	8.80	0.94	12	0.23	585.00	5482.00	7490	20230706	-31.24	3400	20230103	51.47	7490	-31.24	20230706	3400	51.47	20230103	7490	-31.24	20230706	3400	51.47	20230103	2.11	N	144960	100	43 억	2076899	N	N	N	N
109	20231211	130756	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5200	-90	5	-1.70	402408800	77193	9.66	5240	5290	5190	6870	3710	5290	5212.75	4.75	155426	2227	5910	5600	5320	5010	4730	5460	4870	44	1580	100	3700	10	1	43692624	2272	8.89	0.95	12	0.18	585.00	5482.00	7490	20230706	-30.57	3400	20230103	52.94	7490	-30.57	20230706	3400	52.94	20230103	7490	-30.57	20230706	3400	52.94	20230103	2.11	N	144960	100	43 억	2076899	N	N	N	N
110	20231211	120755	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5230	-60	5	-1.13	384825430	73822	9.23	5240	5290	5190	6870	3710	5290	5212.60	4.75	155426	3555	5910	5600	5320	5010	4730	5460	4870	44	1580	100	3700	10	1	43692624	2285	8.94	0.95	12	0.17	585.00	5482.00	7490	20230706	-30.17	3400	20230103	53.82	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3400	53.82	20230103	2.11	N	144960	100	43 억	2076899	N	N	N	N
111	20231211	110752	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5240	-50	5	-0.95	302466770	57980	7.25	5240	5290	5200	6870	3710	5290	5216.40	4.75	155426	3424	5910	5600	5320	5010	4730	5460	4870	44	1580	100	3700	10	1	43692624	2289	8.96	0.96	12	0.13	585.00	5482.00	7490	20230706	-30.04	3400	20230103	54.12	7490	-30.04	20230706	3400	54.12	20230103	7490	-30.04	20230706	3400	54.12	20230103	2.11	N	144960	100	43 억	2076899	N	N	N	N
112	20231211	100751	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5210	-80	5	-1.51	203826840	39047	4.88	5240	5290	5200	6870	3710	5290	5219.56	4.75	155426	50	5910	5600	5320	5010	4730	5460	4870	44	1580	100	3700	10	1	43692624	2276	8.91	0.95	12	0.09	585.00	5482.00	7490	20230706	-30.44	3400	20230103	53.24	7490	-30.44	20230706	3400	53.24	20230103	7490	-30.44	20230706	3400	53.24	20230103	2.11	N	144960	100	43 억	2076899	N	N	N	N
113	20231211	090751	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5260	-30	5	-0.57	69933990	13359	1.67	5240	5290	5200	6870	3710	5290	5233.85	4.75	155426	-3586	5910	5600	5320	5010	4730	5460	4870	44	1580	100	3700	10	1	43692624	2298	8.99	0.96	12	0.03	585.00	5482.00	7490	20230706	-29.77	3400	20230103	54.71	7490	-29.77	20230706	3400	54.71	20230103	7490	-29.77	20230706	3400	54.71	20230103	2.11	N	144960	100	43 억	2076899	N	N	N	N
114	20231208	160743	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5290	-410	5	-7.19	4144354740	797598	148.90	5630	5630	5040	7410	3990	5700	5196.04	4.75	0	-158098	5933	5816	5633	5516	5333	5875	5575	44	1710	100	3990	10	1	43692624	2311	9.04	0.96	12	1.83	585.00	5482.00	7490	20230706	-29.37	3400	20230103	55.59	7490	-29.37	20230706	3400	55.59	20230103	7490	-29.37	20230706	3400	55.59	20230103	2.08	N	144960	100	43 억	2076899	N	N	N	N
115	20231208	150746	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	-430	5	-7.54	4014424570	772992	144.31	5630	5630	5040	7410	3990	5700	5193.36	4.75	0	-155102	5933	5816	5633	5516	5333	5875	5575	44	1710	100	3990	10	1	43692624	2303	9.01	0.96	12	1.77	585.00	5482.00	7490	20230706	-29.64	3400	20230103	55.00	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3400	55.00	20230103	2.08	N	144960	100	43 억	2076899	N	N	N	N
116	20231208	140744	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5220	-480	5	-8.42	3740363650	720961	134.59	5630	5630	5040	7410	3990	5700	5188.02	4.75	0	-152008	5933	5816	5633	5516	5333	5875	5575	44	1710	100	3990	10	1	43692624	2281	8.92	0.95	12	1.65	585.00	5482.00	7490	20230706	-30.31	3400	20230103	53.53	7490	-30.31	20230706	3400	53.53	20230103	7490	-30.31	20230706	3400	53.53	20230103	2.08	N	144960	100	43 억	2076899	N	N	N	N
117	20231208	130744	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5110	-590	5	-10.35	3377498900	650856	121.51	5630	5630	5040	7410	3990	5700	5189.32	4.75	0	-144716	5933	5816	5633	5516	5333	5875	5575	44	1710	100	3990	10	1	43692624	2233	8.74	0.93	12	1.49	585.00	5482.00	7490	20230706	-31.78	3400	20230103	50.29	7490	-31.78	20230706	3400	50.29	20230103	7490	-31.78	20230706	3400	50.29	20230103	2.08	N	144960	100	43 억	2076899	N	N	N	N
118	20231208	120741	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5110	-590	5	-10.35	3206728700	617558	115.29	5630	5630	5040	7410	3990	5700	5192.60	4.75	0	-132277	5933	5816	5633	5516	5333	5875	5575	44	1710	100	3990	10	1	43692624	2233	8.74	0.93	12	1.41	585.00	5482.00	7490	20230706	-31.78	3400	20230103	50.29	7490	-31.78	20230706	3400	50.29	20230103	7490	-31.78	20230706	3400	50.29	20230103	2.08	N	144960	100	43 억	2076899	N	N	N	N
119	20231208	110739	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5140	-560	5	-9.82	2698121320	517743	96.66	5630	5630	5040	7410	3990	5700	5211.31	4.75	0	-105585	5933	5816	5633	5516	5333	5875	5575	44	1710	100	3990	10	1	43692624	2246	8.79	0.94	12	1.18	585.00	5482.00	7490	20230706	-31.38	3400	20230103	51.18	7490	-31.38	20230706	3400	51.18	20230103	7490	-31.38	20230706	3400	51.18	20230103	2.08	N	144960	100	43 억	2076899	N	N	N	N
120	20231208	100748	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5130	-570	5	-10.00	2155709210	411632	76.85	5630	5630	5040	7410	3990	5700	5236.98	4.75	0	-106768	5933	5816	5633	5516	5333	5875	5575	44	1710	100	3990	10	1	43692624	2241	8.77	0.94	12	0.94	585.00	5482.00	7490	20230706	-31.51	3400	20230103	50.88	7490	-31.51	20230706	3400	50.88	20230103	7490	-31.51	20230706	3400	50.88	20230103	2.08	N	144960	100	43 억	2076899	N	N	N	N
121	20231208	090737	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5300	-400	5	-7.02	1107456740	210575	39.31	5630	5630	5040	7410	3990	5700	5259.20	4.75	0	-31075	5933	5816	5633	5516	5333	5875	5575	44	1710	100	3990	10	1	43692624	2316	9.06	0.97	12	0.48	585.00	5482.00	7490	20230706	-29.24	3400	20230103	55.88	7490	-29.24	20230706	3400	55.88	20230103	7490	-29.24	20230706	3400	55.88	20230103	2.08	N	144960	100	43 억	2076899	N	N	N	N
122	20231207	160741	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5700	270	2	4.97	2101016260	372852	348.52	5460	5750	5450	7050	3810	5430	5634.51	4.93	0	-78390	5636	5532	5376	5272	5116	5585	5325	44	1620	100	3800	10	1	43692624	2490	9.74	1.04	12	0.85	585.00	5482.00	7490	20230706	-23.90	3400	20230103	67.65	7490	-23.90	20230706	3400	67.65	20230103	7490	-23.90	20230706	3400	67.65	20230103	2.03	N	144960	100	43 억	2154003	N	N	N	N
123	20231207	150742	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5670	240	2	4.42	1980966920	351728	328.78	5460	5750	5450	7050	3810	5430	5632.15	4.93	0	-74747	5636	5532	5376	5272	5116	5585	5325	44	1620	100	3800	10	1	43692624	2477	9.69	1.03	12	0.81	585.00	5482.00	7490	20230706	-24.30	3400	20230103	66.76	7490	-24.30	20230706	3400	66.76	20230103	7490	-24.30	20230706	3400	66.76	20230103	2.03	N	144960	100	43 억	2154003	N	N	N	N
124	20231207	140737	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5550	120	2	2.21	1779397480	315865	295.26	5460	5750	5450	7050	3810	5430	5633.47	4.93	0	-62782	5636	5532	5376	5272	5116	5585	5325	44	1620	100	3800	10	1	43692624	2425	9.49	1.01	12	0.72	585.00	5482.00	7490	20230706	-25.90	3400	20230103	63.24	7490	-25.90	20230706	3400	63.24	20230103	7490	-25.90	20230706	3400	63.24	20230103	2.03	N	144960	100	43 억	2154003	N	N	N	N
125	20231207	130737	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5590	160	2	2.95	1670819230	296445	277.10	5460	5750	5450	7050	3810	5430	5636.25	4.93	0	-57106	5636	5532	5376	5272	5116	5585	5325	44	1620	100	3800	10	1	43692624	2442	9.56	1.02	12	0.68	585.00	5482.00	7490	20230706	-25.37	3400	20230103	64.41	7490	-25.37	20230706	3400	64.41	20230103	7490	-25.37	20230706	3400	64.41	20230103	2.03	N	144960	100	43 억	2154003	N	N	N	N
126	20231207	120740	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5610	180	2	3.31	1587288600	281539	263.17	5460	5750	5450	7050	3810	5430	5637.97	4.93	0	-46791	5636	5532	5376	5272	5116	5585	5325	44	1620	100	3800	10	1	43692624	2451	9.59	1.02	12	0.64	585.00	5482.00	7490	20230706	-25.10	3400	20230103	65.00	7490	-25.10	20230706	3400	65.00	20230103	7490	-25.10	20230706	3400	65.00	20230103	2.03	N	144960	100	43 억	2154003	N	N	N	N
127	20231207	110735	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5590	160	2	2.95	1482022660	262724	245.58	5460	5750	5450	7050	3810	5430	5641.06	4.93	0	-43089	5636	5532	5376	5272	5116	5585	5325	44	1620	100	3800	10	1	43692624	2442	9.56	1.02	12	0.60	585.00	5482.00	7490	20230706	-25.37	3400	20230103	64.41	7490	-25.37	20230706	3400	64.41	20230103	7490	-25.37	20230706	3400	64.41	20230103	2.03	N	144960	100	43 억	2154003	N	N	N	N
128	20231207	100733	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5650	220	2	4.05	1170629760	207371	193.84	5460	5750	5450	7050	3810	5430	5645.20	4.93	0	-19513	5636	5532	5376	5272	5116	5585	5325	44	1620	100	3800	10	1	43692624	2469	9.66	1.03	12	0.47	585.00	5482.00	7490	20230706	-24.57	3400	20230103	66.18	7490	-24.57	20230706	3400	66.18	20230103	7490	-24.57	20230706	3400	66.18	20230103	2.03	N	144960	100	43 억	2154003	N	N	N	N
129	20231207	090740	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5660	230	2	4.24	368229680	65968	61.66	5460	5660	5450	7050	3810	5430	5582.17	4.93	0	-15680	5636	5532	5376	5272	5116	5585	5325	44	1620	100	3800	10	1	43692624	2473	9.68	1.03	12	0.15	585.00	5482.00	7490	20230706	-24.43	3400	20230103	66.47	7490	-24.43	20230706	3400	66.47	20230103	7490	-24.43	20230706	3400	66.47	20230103	2.03	N	144960	100	43 억	2154003	N	N	N	N
130	20231206	160729	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5430	90	2	1.69	574291800	106957	43.64	5360	5480	5220	6940	3740	5340	5369.04	4.99	0	-29700	5606	5472	5226	5092	4846	5540	5160	44	1600	100	3730	10	1	43692624	2373	9.28	0.99	12	0.24	585.00	5482.00	7490	20230706	-27.50	3400	20230103	59.71	7490	-27.50	20230706	3400	59.71	20230103	7490	-27.50	20230706	3400	59.71	20230103	2.02	N	144960	100	43 억	2182048	N	N	N	N
131	20231206	150742	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5400	60	2	1.12	533736730	99482	40.59	5360	5480	5220	6940	3740	5340	5365.16	4.99	0	-26908	5606	5472	5226	5092	4846	5540	5160	44	1600	100	3730	10	1	43692624	2359	9.23	0.99	12	0.23	585.00	5482.00	7490	20230706	-27.90	3400	20230103	58.82	7490	-27.90	20230706	3400	58.82	20230103	7490	-27.90	20230706	3400	58.82	20230103	2.02	N	144960	100	43 억	2182048	N	N	N	N
132	20231206	140739	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5420	80	2	1.50	400722610	75061	30.63	5360	5430	5220	6940	3740	5340	5338.63	4.99	0	-23025	5606	5472	5226	5092	4846	5540	5160	44	1600	100	3730	10	1	43692624	2368	9.26	0.99	12	0.17	585.00	5482.00	7490	20230706	-27.64	3400	20230103	59.41	7490	-27.64	20230706	3400	59.41	20230103	7490	-27.64	20230706	3400	59.41	20230103	2.02	N	144960	100	43 억	2182048	N	N	N	N
133	20231206	130731	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5330	-10	5	-0.19	319189120	59894	24.44	5360	5430	5220	6940	3740	5340	5329.23	4.99	0	-22026	5606	5472	5226	5092	4846	5540	5160	44	1600	100	3730	10	1	43692624	2329	9.11	0.97	12	0.14	585.00	5482.00	7490	20230706	-28.84	3400	20230103	56.76	7490	-28.84	20230706	3400	56.76	20230103	7490	-28.84	20230706	3400	56.76	20230103	2.02	N	144960	100	43 억	2182048	N	N	N	N
134	20231206	120728	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5340	0	3	0.00	297166970	55750	22.75	5360	5430	5220	6940	3740	5340	5330.35	4.99	0	-20065	5606	5472	5226	5092	4846	5540	5160	44	1600	100	3730	10	1	43692624	2333	9.13	0.97	12	0.13	585.00	5482.00	7490	20230706	-28.70	3400	20230103	57.06	7490	-28.70	20230706	3400	57.06	20230103	7490	-28.70	20230706	3400	57.06	20230103	2.02	N	144960	100	43 억	2182048	N	N	N	N
135	20231206	110742	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	-70	5	-1.31	228269050	42831	17.48	5360	5430	5220	6940	3740	5340	5329.53	4.99	0	-16039	5606	5472	5226	5092	4846	5540	5160	44	1600	100	3730	10	1	43692624	2303	9.01	0.96	12	0.10	585.00	5482.00	7490	20230706	-29.64	3400	20230103	55.00	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3400	55.00	20230103	2.02	N	144960	100	43 억	2182048	N	N	N	N
136	20231206	100732	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5310	-30	5	-0.56	166786480	31280	12.76	5360	5430	5220	6940	3740	5340	5332.05	4.99	0	-12708	5606	5472	5226	5092	4846	5540	5160	44	1600	100	3730	10	1	43692624	2320	9.08	0.97	12	0.07	585.00	5482.00	7490	20230706	-29.11	3400	20230103	56.18	7490	-29.11	20230706	3400	56.18	20230103	7490	-29.11	20230706	3400	56.18	20230103	2.02	N	144960	100	43 억	2182048	N	N	N	N
137	20231206	090735	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5420	80	2	1.50	65618620	12144	4.96	5360	5430	5360	6940	3740	5340	5403.38	4.99	0	-4233	5606	5472	5226	5092	4846	5540	5160	44	1600	100	3730	10	1	43692624	2368	9.26	0.99	12	0.03	585.00	5482.00	7490	20230706	-27.64	3400	20230103	59.41	7490	-27.64	20230706	3400	59.41	20230103	7490	-27.64	20230706	3400	59.41	20230103	2.02	N	144960	100	43 억	2182048	N	N	N	N
138	20231205	160738	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5340	365	2	7.34	1279852645	244507	285.39	5000	5360	4980	6460	3485	4975	5234.38	5.04	0	-16163	5218	5096	5018	4896	4818	5057	4857	44	1485	100	3480	10	1	43692624	2333	9.13	0.97	12	0.56	585.00	5482.00	7490	20230706	-28.70	3400	20230103	57.06	7490	-28.70	20230706	3400	57.06	20230103	7490	-28.70	20230706	3400	57.06	20230103	2.00	N	144960	100	43 억	2199996	N	N	N	N
139	20231205	150733	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5320	345	2	6.93	1161390835	222293	259.46	5000	5360	4980	6460	3485	4975	5224.59	5.04	0	-15099	5218	5096	5018	4896	4818	5057	4857	44	1485	100	3480	10	1	43692624	2324	9.09	0.97	12	0.51	585.00	5482.00	7490	20230706	-28.97	3400	20230103	56.47	7490	-28.97	20230706	3400	56.47	20230103	7490	-28.97	20230706	3400	56.47	20230103	2.00	N	144960	100	43 억	2199996	N	N	N	N
140	20231205	140735	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5350	375	2	7.54	896911005	172342	201.16	5000	5360	4980	6460	3485	4975	5204.25	5.04	0	-11391	5218	5096	5018	4896	4818	5057	4857	44	1485	100	3480	10	1	43692624	2338	9.15	0.98	12	0.39	585.00	5482.00	7490	20230706	-28.57	3400	20230103	57.35	7490	-28.57	20230706	3400	57.35	20230103	7490	-28.57	20230706	3400	57.35	20230103	2.00	N	144960	100	43 억	2199996	N	N	N	N
141	20231205	130731	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5170	195	2	3.92	510398735	99193	115.78	5000	5250	4980	6460	3485	4975	5145.51	5.04	0	-3832	5218	5096	5018	4896	4818	5057	4857	44	1485	100	3480	10	1	43692624	2259	8.84	0.94	12	0.23	585.00	5482.00	7490	20230706	-30.97	3400	20230103	52.06	7490	-30.97	20230706	3400	52.06	20230103	7490	-30.97	20230706	3400	52.06	20230103	2.00	N	144960	100	43 억	2199996	N	N	N	N
142	20231205	120728	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5140	165	2	3.32	428200555	83196	97.11	5000	5250	4980	6460	3485	4975	5146.89	5.04	0	-3381	5218	5096	5018	4896	4818	5057	4857	44	1485	100	3480	10	1	43692624	2246	8.79	0.94	12	0.19	585.00	5482.00	7490	20230706	-31.38	3400	20230103	51.18	7490	-31.38	20230706	3400	51.18	20230103	7490	-31.38	20230706	3400	51.18	20230103	2.00	N	144960	100	43 억	2199996	N	N	N	N
143	20231205	110730	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5150	175	2	3.52	320903775	62291	72.71	5000	5250	4980	6460	3485	4975	5151.69	5.04	0	1553	5218	5096	5018	4896	4818	5057	4857	44	1485	100	3480	10	1	43692624	2250	8.80	0.94	12	0.14	585.00	5482.00	7490	20230706	-31.24	3400	20230103	51.47	7490	-31.24	20230706	3400	51.47	20230103	7490	-31.24	20230706	3400	51.47	20230103	2.00	N	144960	100	43 억	2199996	N	N	N	N
144	20231205	100733	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5190	215	2	4.32	243939475	47476	55.41	5000	5250	4980	6460	3485	4975	5138.16	5.04	0	72	5218	5096	5018	4896	4818	5057	4857	44	1485	100	3480	10	1	43692624	2268	8.87	0.95	12	0.11	585.00	5482.00	7490	20230706	-30.71	3400	20230103	52.65	7490	-30.71	20230706	3400	52.65	20230103	7490	-30.71	20230706	3400	52.65	20230103	2.00	N	144960	100	43 억	2199996	N	N	N	N
145	20231205	090727	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5040	65	2	1.31	17689255	3536	4.13	5000	5040	4980	6460	3485	4975	5002.62	5.04	0	-1841	5218	5096	5018	4896	4818	5057	4857	44	1485	100	3480	10	1	43692624	2202	8.62	0.92	12	0.01	585.00	5482.00	7490	20230706	-32.71	3400	20230103	48.24	7490	-32.71	20230706	3400	48.24	20230103	7490	-32.71	20230706	3400	48.24	20230103	2.00	N	144960	100	43 억	2199996	N	N	N	N
146	20231204	160724	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4975	-35	5	-0.70	428398285	85669	105.65	5000	5140	4940	6510	3510	5010	5000.62	5.05	0	-8470	5250	5130	5070	4950	4890	5100	4920	44	1500	100	3500	5	1	43692624	2174	8.50	0.91	12	0.20	585.00	5482.00	7490	20230706	-33.58	3400	20230103	46.32	7490	-33.58	20230706	3400	46.32	20230103	7490	-33.58	20230706	3400	46.32	20230103	2.03	N	144960	100	43 억	2208456	N	N	N	N
147	20231204	150728	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4970	-40	5	-0.80	407848290	81534	100.55	5000	5140	4940	6510	3510	5010	5002.19	5.05	0	-7068	5250	5130	5070	4950	4890	5100	4920	44	1500	100	3500	5	1	43692624	2172	8.50	0.91	12	0.19	585.00	5482.00	7490	20230706	-33.64	3400	20230103	46.18	7490	-33.64	20230706	3400	46.18	20230103	7490	-33.64	20230706	3400	46.18	20230103	2.03	N	144960	100	43 억	2208456	N	N	N	N
148	20231204	140723	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5030	20	2	0.40	265699795	52929	65.27	5000	5140	4940	6510	3510	5010	5019.93	5.05	0	-3365	5250	5130	5070	4950	4890	5100	4920	44	1500	100	3500	10	1	43692624	2198	8.60	0.92	12	0.12	585.00	5482.00	7490	20230706	-32.84	3400	20230103	47.94	7490	-32.84	20230706	3400	47.94	20230103	7490	-32.84	20230706	3400	47.94	20230103	2.03	N	144960	100	43 억	2208456	N	N	N	N
149	20231204	130722	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5030	20	2	0.40	231802695	46158	56.92	5000	5140	4940	6510	3510	5010	5021.94	5.05	0	-2970	5250	5130	5070	4950	4890	5100	4920	44	1500	100	3500	10	1	43692624	2198	8.60	0.92	12	0.11	585.00	5482.00	7490	20230706	-32.84	3400	20230103	47.94	7490	-32.84	20230706	3400	47.94	20230103	7490	-32.84	20230706	3400	47.94	20230103	2.03	N	144960	100	43 억	2208456	N	N	N	N
150	20231204	120723	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5020	10	2	0.20	175969235	35023	43.19	5000	5140	4940	6510	3510	5010	5024.39	5.05	0	-4026	5250	5130	5070	4950	4890	5100	4920	44	1500	100	3500	10	1	43692624	2193	8.58	0.92	12	0.08	585.00	5482.00	7490	20230706	-32.98	3400	20230103	47.65	7490	-32.98	20230706	3400	47.65	20230103	7490	-32.98	20230706	3400	47.65	20230103	2.03	N	144960	100	43 억	2208456	N	N	N	N
151	20231204	110725	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5020	10	2	0.20	161011215	32038	39.51	5000	5140	4940	6510	3510	5010	5025.63	5.05	0	-4595	5250	5130	5070	4950	4890	5100	4920	44	1500	100	3500	10	1	43692624	2193	8.58	0.92	12	0.07	585.00	5482.00	7490	20230706	-32.98	3400	20230103	47.65	7490	-32.98	20230706	3400	47.65	20230103	7490	-32.98	20230706	3400	47.65	20230103	2.03	N	144960	100	43 억	2208456	N	N	N	N
152	20231204	100724	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5000	-10	5	-0.20	115872105	23011	28.38	5000	5140	4940	6510	3510	5010	5035.51	5.05	0	-4163	5250	5130	5070	4950	4890	5100	4920	44	1500	100	3500	10	1	43692624	2185	8.55	0.91	12	0.05	585.00	5482.00	7490	20230706	-33.24	3400	20230103	47.06	7490	-33.24	20230706	3400	47.06	20230103	7490	-33.24	20230706	3400	47.06	20230103	2.03	N	144960	100	43 억	2208456	N	N	N	N
153	20231204	090723	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5070	60	2	1.20	2745900	549	0.68	5000	5070	5000	6510	3510	5010	5001.64	5.05	0	29	5250	5130	5070	4950	4890	5100	4920	44	1500	100	3500	10	1	43692624	2215	8.67	0.92	12	0.00	585.00	5482.00	7490	20230706	-32.31	3400	20230103	49.12	7490	-32.31	20230706	3400	49.12	20230103	7490	-32.31	20230706	3400	49.12	20230103	2.03	N	144960	100	43 억	2208456	N	N	N	N
154	20231201	160723	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5010	-140	5	-2.72	410358910	81068	128.43	5120	5190	5010	6690	3610	5150	5061.91	5.04	0	3975	5310	5230	5160	5080	5010	5270	5120	44	1540	100	3600	10	1	43692624	2189	8.56	0.91	12	0.19	585.00	5482.00	7490	20230706	-33.11	3400	20230103	47.35	7490	-33.11	20230706	3400	47.35	20230103	7490	-33.11	20230706	3400	47.35	20230103	2.03	N	144960	100	43 억	2204279	N	N	N	N
155	20231201	150722	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5060	-90	5	-1.75	383118950	75648	119.84	5120	5190	5010	6690	3610	5150	5064.50	5.04	0	6558	5310	5230	5160	5080	5010	5270	5120	44	1540	100	3600	10	1	43692624	2211	8.65	0.92	12	0.17	585.00	5482.00	7490	20230706	-32.44	3400	20230103	48.82	7490	-32.44	20230706	3400	48.82	20230103	7490	-32.44	20230706	3400	48.82	20230103	2.03	N	144960	100	43 억	2204279	N	N	N	N
156	20231201	140722	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5070	-80	5	-1.55	190225310	37336	59.15	5120	5190	5070	6690	3610	5150	5094.96	5.04	0	2070	5310	5230	5160	5080	5010	5270	5120	44	1540	100	3600	10	1	43692624	2215	8.67	0.92	12	0.09	585.00	5482.00	7490	20230706	-32.31	3400	20230103	49.12	7490	-32.31	20230706	3400	49.12	20230103	7490	-32.31	20230706	3400	49.12	20230103	2.03	N	144960	100	43 억	2204279	N	N	N	N
157	20231201	130724	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5110	-40	5	-0.78	170015760	33350	52.83	5120	5190	5070	6690	3610	5150	5097.92	5.04	0	1752	5310	5230	5160	5080	5010	5270	5120	44	1540	100	3600	10	1	43692624	2233	8.74	0.93	12	0.08	585.00	5482.00	7490	20230706	-31.78	3400	20230103	50.29	7490	-31.78	20230706	3400	50.29	20230103	7490	-31.78	20230706	3400	50.29	20230103	2.03	N	144960	100	43 억	2204279	N	N	N	N
158	20231201	120728	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5110	-40	5	-0.78	145639980	28547	45.22	5120	5190	5070	6690	3610	5150	5101.76	5.04	0	2409	5310	5230	5160	5080	5010	5270	5120	44	1540	100	3600	10	1	43692624	2233	8.74	0.93	12	0.07	585.00	5482.00	7490	20230706	-31.78	3400	20230103	50.29	7490	-31.78	20230706	3400	50.29	20230103	7490	-31.78	20230706	3400	50.29	20230103	2.03	N	144960	100	43 억	2204279	N	N	N	N
159	20231201	110724	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5140	-10	5	-0.19	55151460	10755	17.04	5120	5190	5100	6690	3610	5150	5127.98	5.04	0	-2730	5310	5230	5160	5080	5010	5270	5120	44	1540	100	3600	10	1	43692624	2246	8.79	0.94	12	0.02	585.00	5482.00	7490	20230706	-31.38	3400	20230103	51.18	7490	-31.38	20230706	3400	51.18	20230103	7490	-31.38	20230706	3400	51.18	20230103	2.03	N	144960	100	43 억	2204279	N	N	N	N
160	20231201	100729	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5160	10	2	0.19	37069040	7233	11.46	5120	5190	5100	6690	3610	5150	5124.99	5.04	0	-599	5310	5230	5160	5080	5010	5270	5120	44	1540	100	3600	10	1	43692624	2255	8.82	0.94	12	0.02	585.00	5482.00	7490	20230706	-31.11	3400	20230103	51.76	7490	-31.11	20230706	3400	51.76	20230103	7490	-31.11	20230706	3400	51.76	20230103	2.03	N	144960	100	43 억	2204279	N	N	N	N
161	20231201	090721	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5140	-10	5	-0.19	1392740	269	0.43	5120	5190	5120	6690	3610	5150	5177.47	5.04	0	-202	5310	5230	5160	5080	5010	5270	5120	44	1540	100	3600	10	1	43692624	2246	8.79	0.94	12	0.00	585.00	5482.00	7490	20230706	-31.38	3400	20230103	51.18	7490	-31.38	20230706	3400	51.18	20230103	7490	-31.38	20230706	3400	51.18	20230103	2.03	N	144960	100	43 억	2204279	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History