KissMeData/056080/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 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	160614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	90	2	0.81	4823519730	430166	90.63	11220	11370	11090	14500	7820	11160	11212.34	12.79	1153	-2263	11453	11306	11103	10956	10753	11380	11030	188	3340	500	7140	10	1	37512152	4220	86.54	9.57	12	1.15	130.00	1175.00	17000	20230908	-33.82	3830	20230102	193.73	17000	-33.82	20230908	3830	193.73	20230102	17000	-33.82	20230908	3830	193.73	20230102	1.04	N	056080	500	187 억	4795944	N	N	11	N	N
3	20231229	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	90	2	0.81	4823519730	430166	90.63	11220	11370	11090	14500	7820	11160	11212.34	12.79	1153	-2263	11453	11306	11103	10956	10753	11380	11030	188	3340	500	7140	10	1	37512152	4220	86.54	9.57	12	1.15	130.00	1175.00	17000	20230908	-33.82	3830	20230102	193.73	17000	-33.82	20230908	3830	193.73	20230102	17000	-33.82	20230908	3830	193.73	20230102	1.04	N	056080	500	187 억	4795944	N	N	11	N	N
4	20231229	140611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	90	2	0.81	4823519730	430166	90.63	11220	11370	11090	14500	7820	11160	11212.34	12.79	1153	-2263	11453	11306	11103	10956	10753	11380	11030	188	3340	500	7140	10	1	37512152	4220	86.54	9.57	12	1.15	130.00	1175.00	17000	20230908	-33.82	3830	20230102	193.73	17000	-33.82	20230908	3830	193.73	20230102	17000	-33.82	20230908	3830	193.73	20230102	1.04	N	056080	500	187 억	4795944	N	N	11	N	N
5	20231229	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	90	2	0.81	4823519730	430166	90.63	11220	11370	11090	14500	7820	11160	11212.34	12.79	1153	-2263	11453	11306	11103	10956	10753	11380	11030	188	3340	500	7140	10	1	37512152	4220	86.54	9.57	12	1.15	130.00	1175.00	17000	20230908	-33.82	3830	20230102	193.73	17000	-33.82	20230908	3830	193.73	20230102	17000	-33.82	20230908	3830	193.73	20230102	1.04	N	056080	500	187 억	4795944	N	N	11	N	N
6	20231229	120611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	90	2	0.81	4823519730	430166	90.63	11220	11370	11090	14500	7820	11160	11212.34	12.79	1153	-2263	11453	11306	11103	10956	10753	11380	11030	188	3340	500	7140	10	1	37512152	4220	86.54	9.57	12	1.15	130.00	1175.00	17000	20230908	-33.82	3830	20230102	193.73	17000	-33.82	20230908	3830	193.73	20230102	17000	-33.82	20230908	3830	193.73	20230102	1.04	N	056080	500	187 억	4795944	N	N	11	N	N
7	20231229	110546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	90	2	0.81	4823519730	430166	90.63	11220	11370	11090	14500	7820	11160	11212.34	12.79	1153	-2263	11453	11306	11103	10956	10753	11380	11030	188	3340	500	7140	10	1	37512152	4220	86.54	9.57	12	1.15	130.00	1175.00	17000	20230908	-33.82	3830	20230102	193.73	17000	-33.82	20230908	3830	193.73	20230102	17000	-33.82	20230908	3830	193.73	20230102	1.04	N	056080	500	187 억	4795944	N	N	11	N	N
8	20231229	100551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	90	2	0.81	4823519730	430166	90.63	11220	11370	11090	14500	7820	11160	11212.34	12.79	1153	-2263	11453	11306	11103	10956	10753	11380	11030	188	3340	500	7140	10	1	37512152	4220	86.54	9.57	12	1.15	130.00	1175.00	17000	20230908	-33.82	3830	20230102	193.73	17000	-33.82	20230908	3830	193.73	20230102	17000	-33.82	20230908	3830	193.73	20230102	1.04	N	056080	500	187 억	4795944	N	N	11	N	N
9	20231229	090551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	90	2	0.81	4823519730	430166	90.63	11220	11370	11090	14500	7820	11160	11212.34	12.79	1153	-2263	11453	11306	11103	10956	10753	11380	11030	188	3340	500	7140	10	1	37512152	4220	86.54	9.57	12	1.15	130.00	1175.00	17000	20230908	-33.82	3830	20230102	193.73	17000	-33.82	20230908	3830	193.73	20230102	17000	-33.82	20230908	3830	193.73	20230102	1.04	N	056080	500	187 억	4795944	N	N	11	N	N
10	20231228	160545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	90	2	0.81	4756976860	424263	89.39	11220	11370	11090	14500	7820	11160	11212.34	12.78	0	-2263	11453	11306	11103	10956	10753	11380	11030	188	3340	500	7140	10	1	37512152	4220	86.54	9.57	12	1.13	130.00	1175.00	17000	20230908	-33.82	3830	20230102	193.73	17000	-33.82	20230908	3830	193.73	20230102	17000	-33.82	20230908	3830	193.73	20230102	1.04	N	056080	500	187 억	4794791	N	N	11	N	N
11	20231228	150551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11240	80	2	0.72	4507622490	402068	84.71	11220	11370	11090	14500	7820	11160	11211.15	12.78	0	-3538	11453	11306	11103	10956	10753	11380	11030	188	3340	500	7140	10	1	37512152	4216	86.46	9.57	12	1.07	130.00	1175.00	17000	20230908	-33.88	3830	20230102	193.47	17000	-33.88	20230908	3830	193.47	20230102	17000	-33.88	20230908	3830	193.47	20230102	1.04	N	056080	500	187 억	4794791	N	N	386	N	N
12	20231228	140545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	30	2	0.27	4131408740	368560	77.65	11220	11370	11090	14500	7820	11160	11209.65	12.78	0	-8563	11453	11306	11103	10956	10753	11380	11030	188	3340	500	7140	10	1	37512152	4198	86.08	9.52	12	0.98	130.00	1175.00	17000	20230908	-34.18	3830	20230102	192.17	17000	-34.18	20230908	3830	192.17	20230102	17000	-34.18	20230908	3830	192.17	20230102	1.04	N	056080	500	187 억	4794791	N	N	386	N	N
13	20231228	130546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11160	0	3	0.00	3768005880	336010	70.80	11220	11370	11090	14500	7820	11160	11214.03	12.78	0	-11418	11453	11306	11103	10956	10753	11380	11030	188	3340	500	7140	10	1	37512152	4186	85.85	9.50	12	0.90	130.00	1175.00	17000	20230908	-34.35	3830	20230102	191.38	17000	-34.35	20230908	3830	191.38	20230102	17000	-34.35	20230908	3830	191.38	20230102	1.04	N	056080	500	187 억	4794791	N	N	386	N	N
14	20231228	120547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	40	2	0.36	3382903650	301555	63.54	11220	11370	11090	14500	7820	11160	11218.28	12.78	0	-11802	11453	11306	11103	10956	10753	11380	11030	188	3340	500	7140	10	1	37512152	4201	86.15	9.53	12	0.80	130.00	1175.00	17000	20230908	-34.12	3830	20230102	192.43	17000	-34.12	20230908	3830	192.43	20230102	17000	-34.12	20230908	3830	192.43	20230102	1.04	N	056080	500	187 억	4794791	N	N	386	N	N
15	20231228	110547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11210	50	2	0.45	3065692270	273204	57.56	11220	11370	11090	14500	7820	11160	11221.35	12.78	0	-11882	11453	11306	11103	10956	10753	11380	11030	188	3340	500	7140	10	1	37512152	4205	86.23	9.54	12	0.73	130.00	1175.00	17000	20230908	-34.06	3830	20230102	192.69	17000	-34.06	20230908	3830	192.69	20230102	17000	-34.06	20230908	3830	192.69	20230102	1.04	N	056080	500	187 억	4794791	N	N	386	N	N
16	20231228	100545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	40	2	0.36	1271162790	113832	23.98	11220	11240	11090	14500	7820	11160	11167.03	12.78	0	-2188	11453	11306	11103	10956	10753	11380	11030	188	3340	500	7140	10	1	37512152	4201	86.15	9.53	12	0.30	130.00	1175.00	17000	20230908	-34.12	3830	20230102	192.43	17000	-34.12	20230908	3830	192.43	20230102	17000	-34.12	20230908	3830	192.43	20230102	1.04	N	056080	500	187 억	4794791	N	N	386	N	N
17	20231228	090545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11180	20	2	0.18	296694140	26558	5.60	11220	11240	11100	14500	7820	11160	11171.73	12.78	0	-8624	11453	11306	11103	10956	10753	11380	11030	188	3340	500	7140	10	1	37512152	4194	86.00	9.51	12	0.07	130.00	1175.00	17000	20230908	-34.24	3830	20230102	191.91	17000	-34.24	20230908	3830	191.91	20230102	17000	-34.24	20230908	3830	191.91	20230102	1.04	N	056080	500	187 억	4794791	N	N	386	N	N
18	20231227	160542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11160	120	2	1.09	5212355870	470577	96.69	11100	11250	10900	14350	7730	11040	11076.27	12.71	0	24995	11393	11216	11023	10846	10653	11120	10750	188	3310	500	7060	10	1	37512152	4186	85.85	9.50	12	1.25	130.00	1175.00	17000	20230908	-34.35	3830	20230102	191.38	17000	-34.35	20230908	3830	191.38	20230102	17000	-34.35	20230908	3830	191.38	20230102	1.13	N	056080	500	187 억	4768701	N	N	386	N	N
19	20231227	150549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11140	100	2	0.91	4890876480	441750	90.77	11100	11250	10900	14350	7730	11040	11071.59	12.71	0	18615	11393	11216	11023	10846	10653	11120	10750	188	3310	500	7060	10	1	37512152	4179	85.69	9.48	12	1.18	130.00	1175.00	17000	20230908	-34.47	3830	20230102	190.86	17000	-34.47	20230908	3830	190.86	20230102	17000	-34.47	20230908	3830	190.86	20230102	1.13	N	056080	500	187 억	4768701	N	N	315	N	N
20	20231227	140547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11140	100	2	0.91	4263598730	385525	79.22	11100	11250	10900	14350	7730	11040	11059.20	12.71	0	13352	11393	11216	11023	10846	10653	11120	10750	188	3310	500	7060	10	1	37512152	4179	85.69	9.48	12	1.03	130.00	1175.00	17000	20230908	-34.47	3830	20230102	190.86	17000	-34.47	20230908	3830	190.86	20230102	17000	-34.47	20230908	3830	190.86	20230102	1.13	N	056080	500	187 억	4768701	N	N	315	N	N
21	20231227	130543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11060	20	2	0.18	3572612620	323339	66.44	11100	11250	10900	14350	7730	11040	11049.12	12.71	0	7444	11393	11216	11023	10846	10653	11120	10750	188	3310	500	7060	10	1	37512152	4149	85.08	9.41	12	0.86	130.00	1175.00	17000	20230908	-34.94	3830	20230102	188.77	17000	-34.94	20230908	3830	188.77	20230102	17000	-34.94	20230908	3830	188.77	20230102	1.13	N	056080	500	187 억	4768701	N	N	315	N	N
22	20231227	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10970	-70	5	-0.63	3123884500	282705	58.09	11100	11250	10900	14350	7730	11040	11049.98	12.71	0	-1353	11393	11216	11023	10846	10653	11120	10750	188	3310	500	7060	10	1	37512152	4115	84.38	9.34	12	0.75	130.00	1175.00	17000	20230908	-35.47	3830	20230102	186.42	17000	-35.47	20230908	3830	186.42	20230102	17000	-35.47	20230908	3830	186.42	20230102	1.13	N	056080	500	187 억	4768701	N	N	315	N	N
23	20231227	110546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10990	-50	5	-0.45	2742572020	247904	50.94	11100	11250	10900	14350	7730	11040	11063.04	12.71	0	342	11393	11216	11023	10846	10653	11120	10750	188	3310	500	7060	10	1	37512152	4123	84.54	9.35	12	0.66	130.00	1175.00	17000	20230908	-35.35	3830	20230102	186.95	17000	-35.35	20230908	3830	186.95	20230102	17000	-35.35	20230908	3830	186.95	20230102	1.13	N	056080	500	187 억	4768701	N	N	315	N	N
24	20231227	100547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10950	-90	5	-0.82	2007814230	180805	37.15	11100	11250	10930	14350	7730	11040	11104.86	12.71	0	-1699	11393	11216	11023	10846	10653	11120	10750	188	3310	500	7060	10	1	37512152	4108	84.23	9.32	12	0.48	130.00	1175.00	17000	20230908	-35.59	3830	20230102	185.90	17000	-35.59	20230908	3830	185.90	20230102	17000	-35.59	20230908	3830	185.90	20230102	1.13	N	056080	500	187 억	4768701	N	N	315	N	N
25	20231227	090547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	150	2	1.36	305139450	27324	5.61	11100	11200	11090	14350	7730	11040	11167.47	12.71	0	2168	11393	11216	11023	10846	10653	11120	10750	188	3310	500	7060	10	1	37512152	4198	86.08	9.52	12	0.07	130.00	1175.00	17000	20230908	-34.18	3830	20230102	192.17	17000	-34.18	20230908	3830	192.17	20230102	17000	-34.18	20230908	3830	192.17	20230102	1.13	N	056080	500	187 억	4768701	N	N	315	N	N
26	20231226	160548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	-80	5	-0.72	5313525950	481780	76.61	11150	11200	10830	14450	7790	11120	11028.92	12.67	0	14804	11733	11426	11213	10906	10693	11320	10800	188	3330	500	7110	10	1	37512152	4141	84.92	9.40	12	1.28	130.00	1175.00	17000	20230908	-35.06	3830	20230102	188.25	17000	-35.06	20230908	3830	188.25	20230102	17000	-35.06	20230908	3830	188.25	20230102	1.12	N	056080	500	187 억	4753473	N	N	315	N	N
27	20231226	150545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11020	-100	5	-0.90	5085805970	461096	73.32	11150	11200	10830	14450	7790	11120	11029.82	12.67	0	13387	11733	11426	11213	10906	10693	11320	10800	188	3330	500	7110	10	1	37512152	4134	84.77	9.38	12	1.23	130.00	1175.00	17000	20230908	-35.18	3830	20230102	187.73	17000	-35.18	20230908	3830	187.73	20230102	17000	-35.18	20230908	3830	187.73	20230102	1.12	N	056080	500	187 억	4753473	N	N	127	N	N
28	20231226	140547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11010	-110	5	-0.99	4716107940	427545	67.99	11150	11200	10830	14450	7790	11120	11030.67	12.67	0	7718	11733	11426	11213	10906	10693	11320	10800	188	3330	500	7110	10	1	37512152	4130	84.69	9.37	12	1.14	130.00	1175.00	17000	20230908	-35.24	3830	20230102	187.47	17000	-35.24	20230908	3830	187.47	20230102	17000	-35.24	20230908	3830	187.47	20230102	1.12	N	056080	500	187 억	4753473	N	N	127	N	N
29	20231226	130547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	-80	5	-0.72	4364574180	395646	62.91	11150	11200	10830	14450	7790	11120	11031.51	12.67	0	4775	11733	11426	11213	10906	10693	11320	10800	188	3330	500	7110	10	1	37512152	4141	84.92	9.40	12	1.05	130.00	1175.00	17000	20230908	-35.06	3830	20230102	188.25	17000	-35.06	20230908	3830	188.25	20230102	17000	-35.06	20230908	3830	188.25	20230102	1.12	N	056080	500	187 억	4753473	N	N	127	N	N
30	20231226	120545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11060	-60	5	-0.54	3994465300	362212	57.60	11150	11200	10830	14450	7790	11120	11027.97	12.67	0	736	11733	11426	11213	10906	10693	11320	10800	188	3330	500	7110	10	1	37512152	4149	85.08	9.41	12	0.97	130.00	1175.00	17000	20230908	-34.94	3830	20230102	188.77	17000	-34.94	20230908	3830	188.77	20230102	17000	-34.94	20230908	3830	188.77	20230102	1.12	N	056080	500	187 억	4753473	N	N	127	N	N
31	20231226	110548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11140	20	2	0.18	3680736920	333973	53.11	11150	11200	10830	14450	7790	11120	11021.06	12.67	0	-200	11733	11426	11213	10906	10693	11320	10800	188	3330	500	7110	10	1	37512152	4179	85.69	9.48	12	0.89	130.00	1175.00	17000	20230908	-34.47	3830	20230102	190.86	17000	-34.47	20230908	3830	190.86	20230102	17000	-34.47	20230908	3830	190.86	20230102	1.12	N	056080	500	187 억	4753473	N	N	127	N	N
32	20231226	100546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11180	60	2	0.54	2697169160	245628	39.06	11150	11200	10830	14450	7790	11120	10980.70	12.67	0	4457	11733	11426	11213	10906	10693	11320	10800	188	3330	500	7110	10	1	37512152	4194	86.00	9.51	12	0.65	130.00	1175.00	17000	20230908	-34.24	3830	20230102	191.91	17000	-34.24	20230908	3830	191.91	20230102	17000	-34.24	20230908	3830	191.91	20230102	1.12	N	056080	500	187 억	4753473	N	N	127	N	N
33	20231226	090547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11020	-100	5	-0.90	305679860	27601	4.39	11150	11150	11000	14450	7790	11120	11074.95	12.67	0	-5542	11733	11426	11213	10906	10693	11320	10800	188	3330	500	7110	10	1	37512152	4134	84.77	9.38	12	0.07	130.00	1175.00	17000	20230908	-35.18	3830	20230102	187.73	17000	-35.18	20230908	3830	187.73	20230102	17000	-35.18	20230908	3830	187.73	20230102	1.12	N	056080	500	187 억	4753473	N	N	127	N	N
34	20231222	160539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11120	-160	5	-1.42	7026523070	624833	126.49	11300	11520	11000	14660	7900	11280	11245.69	12.69	0	-5997	11653	11466	11293	11106	10933	11560	11200	188	3380	500	7210	10	1	37512152	4171	85.54	9.46	12	1.67	130.00	1175.00	17000	20230908	-34.59	3830	20230102	190.34	17000	-34.59	20230908	3830	190.34	20230102	17000	-34.59	20230908	3830	190.34	20230102	1.16	N	056080	500	187 억	4759346	N	N	127	N	N
35	20231222	150538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11120	-160	5	-1.42	6575532540	584280	118.28	11300	11520	11000	14660	7900	11280	11254.07	12.69	0	-5208	11653	11466	11293	11106	10933	11560	11200	188	3380	500	7210	10	1	37512152	4171	85.54	9.46	12	1.56	130.00	1175.00	17000	20230908	-34.59	3830	20230102	190.34	17000	-34.59	20230908	3830	190.34	20230102	17000	-34.59	20230908	3830	190.34	20230102	1.16	N	056080	500	187 억	4759346	N	N	1	N	N
36	20231222	140534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11160	-120	5	-1.06	5946467060	527817	106.85	11300	11520	11000	14660	7900	11280	11266.15	12.69	0	-5738	11653	11466	11293	11106	10933	11560	11200	188	3380	500	7210	10	1	37512152	4186	85.85	9.50	12	1.41	130.00	1175.00	17000	20230908	-34.35	3830	20230102	191.38	17000	-34.35	20230908	3830	191.38	20230102	17000	-34.35	20230908	3830	191.38	20230102	1.16	N	056080	500	187 억	4759346	N	N	1	N	N
37	20231222	130535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11160	-120	5	-1.06	5489408280	486820	98.55	11300	11520	11000	14660	7900	11280	11276.05	12.69	0	-5944	11653	11466	11293	11106	10933	11560	11200	188	3380	500	7210	10	1	37512152	4186	85.85	9.50	12	1.30	130.00	1175.00	17000	20230908	-34.35	3830	20230102	191.38	17000	-34.35	20230908	3830	191.38	20230102	17000	-34.35	20230908	3830	191.38	20230102	1.16	N	056080	500	187 억	4759346	N	N	1	N	N
38	20231222	120535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11170	-110	5	-0.98	5081645770	450331	91.16	11300	11520	11000	14660	7900	11280	11284.25	12.69	0	-6968	11653	11466	11293	11106	10933	11560	11200	188	3380	500	7210	10	1	37512152	4190	85.92	9.51	12	1.20	130.00	1175.00	17000	20230908	-34.29	3830	20230102	191.64	17000	-34.29	20230908	3830	191.64	20230102	17000	-34.29	20230908	3830	191.64	20230102	1.16	N	056080	500	187 억	4759346	N	N	1	N	N
39	20231222	110537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11210	-70	5	-0.62	4340584000	384009	77.74	11300	11520	11000	14660	7900	11280	11303.35	12.69	0	-9467	11653	11466	11293	11106	10933	11560	11200	188	3380	500	7210	10	1	37512152	4205	86.23	9.54	12	1.02	130.00	1175.00	17000	20230908	-34.06	3830	20230102	192.69	17000	-34.06	20230908	3830	192.69	20230102	17000	-34.06	20230908	3830	192.69	20230102	1.16	N	056080	500	187 억	4759346	N	N	1	N	N
40	20231222	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	-30	5	-0.27	2999193430	263986	53.44	11300	11520	11240	14660	7900	11280	11361.23	12.69	0	-15610	11653	11466	11293	11106	10933	11560	11200	188	3380	500	7210	10	1	37512152	4220	86.54	9.57	12	0.70	130.00	1175.00	17000	20230908	-33.82	3830	20230102	193.73	17000	-33.82	20230908	3830	193.73	20230102	17000	-33.82	20230908	3830	193.73	20230102	1.16	N	056080	500	187 억	4759346	N	N	1	N	N
41	20231222	090535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11300	20	2	0.18	278683620	24642	4.99	11300	11390	11290	14660	7900	11280	11309.47	12.69	0	-3408	11653	11466	11293	11106	10933	11560	11200	188	3380	500	7210	10	1	37512152	4239	86.92	9.62	12	0.07	130.00	1175.00	17000	20230908	-33.53	3830	20230102	195.04	17000	-33.53	20230908	3830	195.04	20230102	17000	-33.53	20230908	3830	195.04	20230102	1.16	N	056080	500	187 억	4759346	N	N	1	N	N
42	20231221	160533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11280	-60	5	-0.53	5557454590	491054	75.84	11240	11480	11120	14740	7940	11340	11317.40	12.69	0	-1319	11713	11526	11413	11226	11113	11470	11170	188	3400	500	7250	10	1	37512152	4231	86.77	9.60	12	1.31	130.00	1175.00	17000	20230908	-33.65	3830	20230102	194.52	17000	-33.65	20230908	3830	194.52	20230102	17000	-33.65	20230908	3830	194.52	20230102	1.22	N	056080	500	187 억	4760486	N	N	1	N	N
43	20231221	150534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	-90	5	-0.79	5195758630	458929	70.88	11240	11480	11120	14740	7940	11340	11321.48	12.69	0	-399	11713	11526	11413	11226	11113	11470	11170	188	3400	500	7250	10	1	37512152	4220	86.54	9.57	12	1.22	130.00	1175.00	17000	20230908	-33.82	3830	20230102	193.73	17000	-33.82	20230908	3830	193.73	20230102	17000	-33.82	20230908	3830	193.73	20230102	1.22	N	056080	500	187 억	4760486	N	N	467	N	N
44	20231221	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11280	-60	5	-0.53	4642444640	409807	63.29	11240	11480	11120	14740	7940	11340	11328.37	12.69	0	691	11713	11526	11413	11226	11113	11470	11170	188	3400	500	7250	10	1	37512152	4231	86.77	9.60	12	1.09	130.00	1175.00	17000	20230908	-33.65	3830	20230102	194.52	17000	-33.65	20230908	3830	194.52	20230102	17000	-33.65	20230908	3830	194.52	20230102	1.22	N	056080	500	187 억	4760486	N	N	467	N	N
45	20231221	130533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11300	-40	5	-0.35	4408567000	389098	60.09	11240	11480	11120	14740	7940	11340	11330.22	12.69	0	1025	11713	11526	11413	11226	11113	11470	11170	188	3400	500	7250	10	1	37512152	4239	86.92	9.62	12	1.04	130.00	1175.00	17000	20230908	-33.53	3830	20230102	195.04	17000	-33.53	20230908	3830	195.04	20230102	17000	-33.53	20230908	3830	195.04	20230102	1.22	N	056080	500	187 억	4760486	N	N	467	N	N
46	20231221	120535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11300	-40	5	-0.35	3965279060	349892	54.04	11240	11480	11120	14740	7940	11340	11332.86	12.69	0	2181	11713	11526	11413	11226	11113	11470	11170	188	3400	500	7250	10	1	37512152	4239	86.92	9.62	12	0.93	130.00	1175.00	17000	20230908	-33.53	3830	20230102	195.04	17000	-33.53	20230908	3830	195.04	20230102	17000	-33.53	20230908	3830	195.04	20230102	1.22	N	056080	500	187 억	4760486	N	N	467	N	N
47	20231221	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11280	-60	5	-0.53	3678542860	324513	50.12	11240	11480	11120	14740	7940	11340	11335.58	12.69	0	1572	11713	11526	11413	11226	11113	11470	11170	188	3400	500	7250	10	1	37512152	4231	86.77	9.60	12	0.87	130.00	1175.00	17000	20230908	-33.65	3830	20230102	194.52	17000	-33.65	20230908	3830	194.52	20230102	17000	-33.65	20230908	3830	194.52	20230102	1.22	N	056080	500	187 억	4760486	N	N	467	N	N
48	20231221	100532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11440	100	2	0.88	2679022650	236285	36.49	11240	11480	11120	14740	7940	11340	11338.10	12.69	0	7090	11713	11526	11413	11226	11113	11470	11170	188	3400	500	7250	10	1	37512152	4291	88.00	9.74	12	0.63	130.00	1175.00	17000	20230908	-32.71	3830	20230102	198.69	17000	-32.71	20230908	3830	198.69	20230102	17000	-32.71	20230908	3830	198.69	20230102	1.22	N	056080	500	187 억	4760486	N	N	467	N	N
49	20231221	090534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11220	-120	5	-1.06	445497420	39853	6.15	11240	11250	11120	14740	7940	11340	11178.31	12.69	0	4577	11713	11526	11413	11226	11113	11470	11170	188	3400	500	7250	10	1	37512152	4209	86.31	9.55	12	0.11	130.00	1175.00	17000	20230908	-34.00	3830	20230102	192.95	17000	-34.00	20230908	3830	192.95	20230102	17000	-34.00	20230908	3830	192.95	20230102	1.22	N	056080	500	187 억	4760486	N	N	467	N	N
50	20231220	160534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11340	-10	5	-0.09	7321523700	641656	81.05	11390	11600	11300	14750	7950	11350	11410.38	12.64	0	15767	11803	11576	11413	11186	11023	11495	11105	188	3400	500	7260	10	1	37512152	4254	87.23	9.65	12	1.71	130.00	1175.00	17000	20230908	-33.29	3830	20230102	196.08	17000	-33.29	20230908	3830	196.08	20230102	17000	-33.29	20230908	3830	196.08	20230102	1.21	N	056080	500	187 억	4740892	N	N	467	N	N
51	20231220	150603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11350	0	3	0.00	6900419710	604550	76.36	11390	11600	11300	14750	7950	11350	11414.14	12.64	0	12447	11803	11576	11413	11186	11023	11495	11105	188	3400	500	7260	10	1	37512152	4258	87.31	9.66	12	1.61	130.00	1175.00	17000	20230908	-33.24	3830	20230102	196.34	17000	-33.24	20230908	3830	196.34	20230102	17000	-33.24	20230908	3830	196.34	20230102	1.21	N	056080	500	187 억	4740892	N	N	1126	N	N
52	20231220	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11320	-30	5	-0.26	6374811590	558225	70.51	11390	11600	11300	14750	7950	11350	11419.79	12.64	0	13312	11803	11576	11413	11186	11023	11495	11105	188	3400	500	7260	10	1	37512152	4246	87.08	9.63	12	1.49	130.00	1175.00	17000	20230908	-33.41	3830	20230102	195.56	17000	-33.41	20230908	3830	195.56	20230102	17000	-33.41	20230908	3830	195.56	20230102	1.21	N	056080	500	187 억	4740892	N	N	1126	N	N
53	20231220	130606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11310	-40	5	-0.35	5715383220	499919	63.15	11390	11600	11300	14750	7950	11350	11432.62	12.64	0	10934	11803	11576	11413	11186	11023	11495	11105	188	3400	500	7260	10	1	37512152	4243	87.00	9.63	12	1.33	130.00	1175.00	17000	20230908	-33.47	3830	20230102	195.30	17000	-33.47	20230908	3830	195.30	20230102	17000	-33.47	20230908	3830	195.30	20230102	1.21	N	056080	500	187 억	4740892	N	N	1126	N	N
54	20231220	120531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11390	40	2	0.35	4802140810	419346	52.97	11390	11600	11300	14750	7950	11350	11451.50	12.64	0	13578	11803	11576	11413	11186	11023	11495	11105	188	3400	500	7260	10	1	37512152	4273	87.62	9.69	12	1.12	130.00	1175.00	17000	20230908	-33.00	3830	20230102	197.39	17000	-33.00	20230908	3830	197.39	20230102	17000	-33.00	20230908	3830	197.39	20230102	1.21	N	056080	500	187 억	4740892	N	N	1126	N	N
55	20231220	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11410	60	2	0.53	4129558810	360459	45.53	11390	11600	11300	14750	7950	11350	11456.39	12.64	0	4582	11803	11576	11413	11186	11023	11495	11105	188	3400	500	7260	10	1	37512152	4280	87.77	9.71	12	0.96	130.00	1175.00	17000	20230908	-32.88	3830	20230102	197.91	17000	-32.88	20230908	3830	197.91	20230102	17000	-32.88	20230908	3830	197.91	20230102	1.21	N	056080	500	187 억	4740892	N	N	1126	N	N
56	20231220	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11470	120	2	1.06	3291656110	287036	36.26	11390	11600	11300	14750	7950	11350	11467.75	12.64	0	-111	11803	11576	11413	11186	11023	11495	11105	188	3400	500	7260	10	1	37512152	4303	88.23	9.76	12	0.77	130.00	1175.00	17000	20230908	-32.53	3830	20230102	199.48	17000	-32.53	20230908	3830	199.48	20230102	17000	-32.53	20230908	3830	199.48	20230102	1.21	N	056080	500	187 억	4740892	N	N	1126	N	N
57	20231220	090532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11390	40	2	0.35	267031150	23440	2.96	11390	11430	11350	14750	7950	11350	11392.11	12.64	0	343	11803	11576	11413	11186	11023	11495	11105	188	3400	500	7260	10	1	37512152	4273	87.62	9.69	12	0.06	130.00	1175.00	17000	20230908	-33.00	3830	20230102	197.39	17000	-33.00	20230908	3830	197.39	20230102	17000	-33.00	20230908	3830	197.39	20230102	1.21	N	056080	500	187 억	4740892	N	N	1126	N	N
58	20231219	160533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11350	-300	5	-2.58	8913080770	785524	113.82	11640	11640	11250	15140	8160	11650	11346.66	12.85	0	-83795	11930	11790	11630	11490	11330	11710	11410	188	3490	500	7450	10	1	37512152	4258	87.31	9.66	12	2.09	130.00	1175.00	17000	20230908	-33.24	3830	20230102	196.34	17000	-33.24	20230908	3830	196.34	20230102	17000	-33.24	20230908	3830	196.34	20230102	1.23	N	056080	500	187 억	4820528	N	N	1126	N	N
59	20231219	150534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11330	-320	5	-2.75	8639740150	761420	110.33	11640	11640	11250	15140	8160	11650	11346.88	12.85	0	-82711	11930	11790	11630	11490	11330	11710	11410	188	3490	500	7450	10	1	37512152	4250	87.15	9.64	12	2.03	130.00	1175.00	17000	20230908	-33.35	3830	20230102	195.82	17000	-33.35	20230908	3830	195.82	20230102	17000	-33.35	20230908	3830	195.82	20230102	1.23	N	056080	500	187 억	4820528	N	N	4233	N	N
60	20231219	140532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11280	-370	5	-3.18	8196199370	722192	104.65	11640	11640	11250	15140	8160	11650	11349.06	12.85	0	-84953	11930	11790	11630	11490	11330	11710	11410	188	3490	500	7450	10	1	37512152	4231	86.77	9.60	12	1.93	130.00	1175.00	17000	20230908	-33.65	3830	20230102	194.52	17000	-33.65	20230908	3830	194.52	20230102	17000	-33.65	20230908	3830	194.52	20230102	1.23	N	056080	500	187 억	4820528	N	N	4233	N	N
61	20231219	130535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11290	-360	5	-3.09	7807270270	687706	99.65	11640	11640	11250	15140	8160	11650	11352.63	12.85	0	-84783	11930	11790	11630	11490	11330	11710	11410	188	3490	500	7450	10	1	37512152	4235	86.85	9.61	12	1.83	130.00	1175.00	17000	20230908	-33.59	3830	20230102	194.78	17000	-33.59	20230908	3830	194.78	20230102	17000	-33.59	20230908	3830	194.78	20230102	1.23	N	056080	500	187 억	4820528	N	N	4233	N	N
62	20231219	120536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11290	-360	5	-3.09	6683340590	588002	85.20	11640	11640	11260	15140	8160	11650	11366.19	12.85	0	-71566	11930	11790	11630	11490	11330	11710	11410	188	3490	500	7450	10	1	37512152	4235	86.85	9.61	12	1.57	130.00	1175.00	17000	20230908	-33.59	3830	20230102	194.78	17000	-33.59	20230908	3830	194.78	20230102	17000	-33.59	20230908	3830	194.78	20230102	1.23	N	056080	500	187 억	4820528	N	N	4233	N	N
63	20231219	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11280	-370	5	-3.18	6007653960	528174	76.53	11640	11640	11260	15140	8160	11650	11374.38	12.85	0	-77176	11930	11790	11630	11490	11330	11710	11410	188	3490	500	7450	10	1	37512152	4231	86.77	9.60	12	1.41	130.00	1175.00	17000	20230908	-33.65	3830	20230102	194.52	17000	-33.65	20230908	3830	194.52	20230102	17000	-33.65	20230908	3830	194.52	20230102	1.23	N	056080	500	187 억	4820528	N	N	4233	N	N
64	20231219	100531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11330	-320	5	-2.75	4189803510	367310	53.22	11640	11640	11300	15140	8160	11650	11406.72	12.85	0	-77161	11930	11790	11630	11490	11330	11710	11410	188	3490	500	7450	10	1	37512152	4250	87.15	9.64	12	0.98	130.00	1175.00	17000	20230908	-33.35	3830	20230102	195.82	17000	-33.35	20230908	3830	195.82	20230102	17000	-33.35	20230908	3830	195.82	20230102	1.23	N	056080	500	187 억	4820528	N	N	4233	N	N
65	20231219	090532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11530	-120	5	-1.03	478171770	41330	5.99	11640	11640	11510	15140	8160	11650	11569.60	12.85	0	-1564	11930	11790	11630	11490	11330	11710	11410	188	3490	500	7450	10	1	37512152	4325	88.69	9.81	12	0.11	130.00	1175.00	17000	20230908	-32.18	3830	20230102	201.04	17000	-32.18	20230908	3830	201.04	20230102	17000	-32.18	20230908	3830	201.04	20230102	1.23	N	056080	500	187 억	4820528	N	N	4233	N	N
66	20231218	160530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11650	-70	5	-0.60	7886506710	680224	116.79	11720	11770	11470	15230	8210	11720	11593.82	12.84	0	2447	11873	11796	11643	11566	11413	11835	11605	188	3510	500	7500	10	1	37512152	4370	89.62	9.91	12	1.81	130.00	1175.00	17000	20230908	-31.47	3830	20230102	204.18	17000	-31.47	20230908	3830	204.18	20230102	17000	-31.47	20230908	3830	204.18	20230102	1.23	N	056080	500	187 억	4817155	N	N	4233	N	N
67	20231218	150531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11640	-80	5	-0.68	7456843770	643325	110.45	11720	11770	11470	15230	8210	11720	11591.00	12.84	0	1034	11873	11796	11643	11566	11413	11835	11605	188	3510	500	7500	10	1	37512152	4366	89.54	9.91	12	1.71	130.00	1175.00	17000	20230908	-31.53	3830	20230102	203.92	17000	-31.53	20230908	3830	203.92	20230102	17000	-31.53	20230908	3830	203.92	20230102	1.23	N	056080	500	187 억	4817155	N	N	1520	N	N
68	20231218	140529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11650	-70	5	-0.60	6722644970	580139	99.60	11720	11770	11470	15230	8210	11720	11587.87	12.84	0	-6453	11873	11796	11643	11566	11413	11835	11605	188	3510	500	7500	10	1	37512152	4370	89.62	9.91	12	1.55	130.00	1175.00	17000	20230908	-31.47	3830	20230102	204.18	17000	-31.47	20230908	3830	204.18	20230102	17000	-31.47	20230908	3830	204.18	20230102	1.23	N	056080	500	187 억	4817155	N	N	1520	N	N
69	20231218	130530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11640	-80	5	-0.68	6098855010	526560	90.40	11720	11770	11470	15230	8210	11720	11582.32	12.84	0	-13731	11873	11796	11643	11566	11413	11835	11605	188	3510	500	7500	10	1	37512152	4366	89.54	9.91	12	1.40	130.00	1175.00	17000	20230908	-31.53	3830	20230102	203.92	17000	-31.53	20230908	3830	203.92	20230102	17000	-31.53	20230908	3830	203.92	20230102	1.23	N	056080	500	187 억	4817155	N	N	1520	N	N
70	20231218	120526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11600	-120	5	-1.02	5465296070	472071	81.05	11720	11770	11470	15230	8210	11720	11577.12	12.84	0	-17366	11873	11796	11643	11566	11413	11835	11605	188	3510	500	7500	10	1	37512152	4351	89.23	9.87	12	1.26	130.00	1175.00	17000	20230908	-31.76	3830	20230102	202.87	17000	-31.76	20230908	3830	202.87	20230102	17000	-31.76	20230908	3830	202.87	20230102	1.23	N	056080	500	187 억	4817155	N	N	1520	N	N
71	20231218	110529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11580	-140	5	-1.19	4794239930	414142	71.10	11720	11770	11470	15230	8210	11720	11576.14	12.84	0	-10251	11873	11796	11643	11566	11413	11835	11605	188	3510	500	7500	10	1	37512152	4344	89.08	9.86	12	1.10	130.00	1175.00	17000	20230908	-31.88	3830	20230102	202.35	17000	-31.88	20230908	3830	202.35	20230102	17000	-31.88	20230908	3830	202.35	20230102	1.23	N	056080	500	187 억	4817155	N	N	1520	N	N
72	20231218	100529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11550	-170	5	-1.45	3307840000	286510	49.19	11720	11720	11470	15230	8210	11720	11544.97	12.84	0	-634	11873	11796	11643	11566	11413	11835	11605	188	3510	500	7500	10	1	37512152	4333	88.85	9.83	12	0.76	130.00	1175.00	17000	20230908	-32.06	3830	20230102	201.57	17000	-32.06	20230908	3830	201.57	20230102	17000	-32.06	20230908	3830	201.57	20230102	1.23	N	056080	500	187 억	4817155	N	N	1520	N	N
73	20231218	090525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11520	-200	5	-1.71	509910120	43911	7.54	11720	11720	11510	15230	8210	11720	11611.08	12.84	0	-6492	11873	11796	11643	11566	11413	11835	11605	188	3510	500	7500	10	1	37512152	4321	88.62	9.80	12	0.12	130.00	1175.00	17000	20230908	-32.24	3830	20230102	200.78	17000	-32.24	20230908	3830	200.78	20230102	17000	-32.24	20230908	3830	200.78	20230102	1.23	N	056080	500	187 억	4817155	N	N	1520	N	N
74	20231215	160527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11720	210	2	1.82	6678775530	574502	66.53	11640	11720	11490	14960	8060	11510	11625.77	12.64	0	86098	12190	11850	11610	11270	11030	11730	11150	188	3450	500	7360	10	1	37512152	4396	90.15	9.97	12	1.53	130.00	1175.00	17000	20230908	-31.06	3830	20230102	206.01	17000	-31.06	20230908	3830	206.01	20230102	17000	-31.06	20230908	3830	206.01	20230102	1.24	N	056080	500	187 억	4743360	N	N	1477	N	N
75	20231215	150530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11690	180	2	1.56	6124288850	527134	61.04	11640	11720	11490	14960	8060	11510	11618.82	12.64	0	76681	12190	11850	11610	11270	11030	11730	11150	188	3450	500	7360	10	1	37512152	4385	89.92	9.95	12	1.41	130.00	1175.00	17000	20230908	-31.24	3830	20230102	205.22	17000	-31.24	20230908	3830	205.22	20230102	17000	-31.24	20230908	3830	205.22	20230102	1.24	N	056080	500	187 억	4743360	N	N	0	N	N
76	20231215	140530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11620	110	2	0.96	5247155310	452101	52.35	11640	11720	11490	14960	8060	11510	11606.92	12.64	0	67932	12190	11850	11610	11270	11030	11730	11150	188	3450	500	7360	10	1	37512152	4359	89.38	9.89	12	1.21	130.00	1175.00	17000	20230908	-31.65	3830	20230102	203.39	17000	-31.65	20230908	3830	203.39	20230102	17000	-31.65	20230908	3830	203.39	20230102	1.24	N	056080	500	187 억	4743360	N	N	0	N	N
77	20231215	130526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11610	100	2	0.87	4220984130	364025	42.15	11640	11690	11490	14960	8060	11510	11596.15	12.64	0	35604	12190	11850	11610	11270	11030	11730	11150	188	3450	500	7360	10	1	37512152	4355	89.31	9.88	12	0.97	130.00	1175.00	17000	20230908	-31.71	3830	20230102	203.13	17000	-31.71	20230908	3830	203.13	20230102	17000	-31.71	20230908	3830	203.13	20230102	1.24	N	056080	500	187 억	4743360	N	N	0	N	N
78	20231215	120527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11500	-10	5	-0.09	3500625270	301600	34.93	11640	11690	11500	14960	8060	11510	11608.00	12.64	0	38099	12190	11850	11610	11270	11030	11730	11150	188	3450	500	7360	10	1	37512152	4314	88.46	9.79	12	0.80	130.00	1175.00	17000	20230908	-32.35	3830	20230102	200.26	17000	-32.35	20230908	3830	200.26	20230102	17000	-32.35	20230908	3830	200.26	20230102	1.24	N	056080	500	187 억	4743360	N	N	0	N	N
79	20231215	110522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11600	90	2	0.78	2773420400	238710	27.64	11640	11690	11540	14960	8060	11510	11620.00	12.64	0	40371	12190	11850	11610	11270	11030	11730	11150	188	3450	500	7360	10	1	37512152	4351	89.23	9.87	12	0.64	130.00	1175.00	17000	20230908	-31.76	3830	20230102	202.87	17000	-31.76	20230908	3830	202.87	20230102	17000	-31.76	20230908	3830	202.87	20230102	1.24	N	056080	500	187 억	4743360	N	N	0	N	N
80	20231215	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11590	80	2	0.70	1992304840	171565	19.87	11640	11690	11540	14960	8060	11510	11614.70	12.64	0	16864	12190	11850	11610	11270	11030	11730	11150	188	3450	500	7360	10	1	37512152	4348	89.15	9.86	12	0.46	130.00	1175.00	17000	20230908	-31.82	3830	20230102	202.61	17000	-31.82	20230908	3830	202.61	20230102	17000	-31.82	20230908	3830	202.61	20230102	1.24	N	056080	500	187 억	4743360	N	N	0	N	N
81	20231215	090528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11580	70	2	0.61	609395010	52576	6.09	11640	11650	11540	14960	8060	11510	11596.59	12.64	0	-1654	12190	11850	11610	11270	11030	11730	11150	188	3450	500	7360	10	1	37512152	4344	89.08	9.86	12	0.14	130.00	1175.00	17000	20230908	-31.88	3830	20230102	202.35	17000	-31.88	20230908	3830	202.35	20230102	17000	-31.88	20230908	3830	202.35	20230102	1.24	N	056080	500	187 억	4743360	N	N	0	N	N
82	20231214	160524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11510	-70	5	-0.60	9942562020	851407	182.52	11850	11950	11370	15050	8110	11580	11678.62	12.76	0	-95219	12086	11832	11686	11432	11286	11760	11360	188	3470	500	7410	10	1	37512152	4318	88.54	9.80	12	2.27	130.00	1175.00	17000	20230908	-32.29	3830	20230102	200.52	17000	-32.29	20230908	3830	200.52	20230102	17000	-32.29	20230908	3830	200.52	20230102	1.28	N	056080	500	187 억	4786682	N	N	2	N	N
83	20231214	150543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11440	-140	5	-1.21	9442309100	807832	173.18	11850	11950	11370	15050	8110	11580	11688.46	12.76	0	-88837	12086	11832	11686	11432	11286	11760	11360	188	3470	500	7410	10	1	37512152	4291	88.00	9.74	12	2.15	130.00	1175.00	17000	20230908	-32.71	3830	20230102	198.69	17000	-32.71	20230908	3830	198.69	20230102	17000	-32.71	20230908	3830	198.69	20230102	1.28	N	056080	500	187 억	4786682	N	N	2	N	N
84	20231214	140534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11640	60	2	0.52	7169863110	609526	130.67	11850	11950	11580	15050	8110	11580	11763.01	12.76	0	-66673	12086	11832	11686	11432	11286	11760	11360	188	3470	500	7410	10	1	37512152	4366	89.54	9.91	12	1.62	130.00	1175.00	17000	20230908	-31.53	3830	20230102	203.92	17000	-31.53	20230908	3830	203.92	20230102	17000	-31.53	20230908	3830	203.92	20230102	1.28	N	056080	500	187 억	4786682	N	N	2	N	N
85	20231214	130539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11650	70	2	0.60	6513745980	553042	118.56	11850	11950	11590	15050	8110	11580	11778.03	12.76	0	-48167	12086	11832	11686	11432	11286	11760	11360	188	3470	500	7410	10	1	37512152	4370	89.62	9.91	12	1.47	130.00	1175.00	17000	20230908	-31.47	3830	20230102	204.18	17000	-31.47	20230908	3830	204.18	20230102	17000	-31.47	20230908	3830	204.18	20230102	1.28	N	056080	500	187 억	4786682	N	N	2	N	N
86	20231214	120550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11640	60	2	0.52	5947794360	504338	108.12	11850	11950	11590	15050	8110	11580	11793.27	12.76	0	-28144	12086	11832	11686	11432	11286	11760	11360	188	3470	500	7410	10	1	37512152	4366	89.54	9.91	12	1.34	130.00	1175.00	17000	20230908	-31.53	3830	20230102	203.92	17000	-31.53	20230908	3830	203.92	20230102	17000	-31.53	20230908	3830	203.92	20230102	1.28	N	056080	500	187 억	4786682	N	N	2	N	N
87	20231214	110526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11770	190	2	1.64	4869991580	411778	88.28	11850	11950	11650	15050	8110	11580	11826.74	12.76	0	532	12086	11832	11686	11432	11286	11760	11360	188	3470	500	7410	10	1	37512152	4415	90.54	10.02	12	1.10	130.00	1175.00	17000	20230908	-30.76	3830	20230102	207.31	17000	-30.76	20230908	3830	207.31	20230102	17000	-30.76	20230908	3830	207.31	20230102	1.28	N	056080	500	187 억	4786682	N	N	2	N	N
88	20231214	100520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11900	320	2	2.76	3361362800	284128	60.91	11850	11950	11650	15050	8110	11580	11830.45	12.76	0	8592	12086	11832	11686	11432	11286	11760	11360	188	3470	500	7410	10	1	37512152	4464	91.54	10.13	12	0.76	130.00	1175.00	17000	20230908	-30.00	3830	20230102	210.70	17000	-30.00	20230908	3830	210.70	20230102	17000	-30.00	20230908	3830	210.70	20230102	1.28	N	056080	500	187 억	4786682	N	N	2	N	N
89	20231214	090500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11830	250	2	2.16	419571930	35348	7.58	11850	11930	11810	15050	8110	11580	11869.75	12.76	0	584	12086	11832	11686	11432	11286	11760	11360	188	3470	500	7410	10	1	37512152	4438	91.00	10.07	12	0.09	130.00	1175.00	17000	20230908	-30.41	3830	20230102	208.88	17000	-30.41	20230908	3830	208.88	20230102	17000	-30.41	20230908	3830	208.88	20230102	1.28	N	056080	500	187 억	4786682	N	N	2	N	N
90	20231213	160524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11580	-370	5	-3.10	5416690640	463240	47.90	11840	11940	11540	15530	8370	11950	11693.56	12.86	0	-40050	12510	12230	11970	11690	11430	12100	11560	188	3580	500	7640	10	1	37512152	4344	89.08	9.86	12	1.23	130.00	1175.00	17000	20230908	-31.88	3830	20230102	202.35	17000	-31.88	20230908	3830	202.35	20230102	17000	-31.88	20230908	3830	202.35	20230102	1.32	N	056080	500	187 억	4825786	N	N	2	N	N
91	20231213	150535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11580	-370	5	-3.10	5106879800	436461	45.13	11840	11940	11550	15530	8370	11950	11700.54	12.86	0	-39701	12510	12230	11970	11690	11430	12100	11560	188	3580	500	7640	10	1	37512152	4344	89.08	9.86	12	1.16	130.00	1175.00	17000	20230908	-31.88	3830	20230102	202.35	17000	-31.88	20230908	3830	202.35	20230102	17000	-31.88	20230908	3830	202.35	20230102	1.32	N	056080	500	187 억	4825786	N	N	0	N	N
92	20231213	140535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11680	-270	5	-2.26	4063878720	346662	35.84	11840	11940	11610	15530	8370	11950	11722.75	12.86	0	-30229	12510	12230	11970	11690	11430	12100	11560	188	3580	500	7640	10	1	37512152	4381	89.85	9.94	12	0.92	130.00	1175.00	17000	20230908	-31.29	3830	20230102	204.96	17000	-31.29	20230908	3830	204.96	20230102	17000	-31.29	20230908	3830	204.96	20230102	1.32	N	056080	500	187 억	4825786	N	N	0	N	N
93	20231213	130534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11700	-250	5	-2.09	3588453850	305931	31.63	11840	11940	11610	15530	8370	11950	11729.47	12.86	0	-21558	12510	12230	11970	11690	11430	12100	11560	188	3580	500	7640	10	1	37512152	4389	90.00	9.96	12	0.82	130.00	1175.00	17000	20230908	-31.18	3830	20230102	205.48	17000	-31.18	20230908	3830	205.48	20230102	17000	-31.18	20230908	3830	205.48	20230102	1.32	N	056080	500	187 억	4825786	N	N	0	N	N
94	20231213	120533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	-200	5	-1.67	3285877880	280110	28.96	11840	11940	11610	15530	8370	11950	11730.51	12.86	0	-18402	12510	12230	11970	11690	11430	12100	11560	188	3580	500	7640	10	1	37512152	4408	90.38	10.00	12	0.75	130.00	1175.00	17000	20230908	-30.88	3830	20230102	206.79	17000	-30.88	20230908	3830	206.79	20230102	17000	-30.88	20230908	3830	206.79	20230102	1.32	N	056080	500	187 억	4825786	N	N	0	N	N
95	20231213	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11690	-260	5	-2.18	2887082600	246071	25.44	11840	11940	11610	15530	8370	11950	11732.54	12.86	0	-14425	12510	12230	11970	11690	11430	12100	11560	188	3580	500	7640	10	1	37512152	4385	89.92	9.95	12	0.66	130.00	1175.00	17000	20230908	-31.24	3830	20230102	205.22	17000	-31.24	20230908	3830	205.22	20230102	17000	-31.24	20230908	3830	205.22	20230102	1.32	N	056080	500	187 억	4825786	N	N	0	N	N
96	20231213	100538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11700	-250	5	-2.09	2417636190	206003	21.30	11840	11940	11610	15530	8370	11950	11735.72	12.86	0	-15481	12510	12230	11970	11690	11430	12100	11560	188	3580	500	7640	10	1	37512152	4389	90.00	9.96	12	0.55	130.00	1175.00	17000	20230908	-31.18	3830	20230102	205.48	17000	-31.18	20230908	3830	205.48	20230102	17000	-31.18	20230908	3830	205.48	20230102	1.32	N	056080	500	187 억	4825786	N	N	0	N	N
97	20231213	090530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11710	-240	5	-2.01	511627900	43403	4.49	11840	11890	11680	15530	8370	11950	11787.09	12.86	0	-12495	12510	12230	11970	11690	11430	12100	11560	188	3580	500	7640	10	1	37512152	4393	90.08	9.97	12	0.12	130.00	1175.00	17000	20230908	-31.12	3830	20230102	205.74	17000	-31.12	20230908	3830	205.74	20230102	17000	-31.12	20230908	3830	205.74	20230102	1.32	N	056080	500	187 억	4825786	N	N	0	N	N
98	20231212	160511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11950	-70	5	-0.58	11476889410	961515	58.02	12070	12250	11710	15620	8420	12020	11936.24	13.01	0	-22895	12626	12322	11916	11612	11206	12475	11765	188	3600	500	7690	10	1	37512152	4483	91.92	10.17	12	2.56	130.00	1175.00	17000	20230908	-29.71	3830	20230102	212.01	17000	-29.71	20230908	3830	212.01	20230102	17000	-29.71	20230908	3830	212.01	20230102	1.32	N	056080	500	187 억	4880879	N	N	212	N	N
99	20231212	150517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11910	-110	5	-0.92	11174005140	936127	56.49	12070	12250	11710	15620	8420	12020	11936.42	13.01	0	-22720	12626	12322	11916	11612	11206	12475	11765	188	3600	500	7690	10	1	37512152	4468	91.62	10.14	12	2.50	130.00	1175.00	17000	20230908	-29.94	3830	20230102	210.97	17000	-29.94	20230908	3830	210.97	20230102	17000	-29.94	20230908	3830	210.97	20230102	1.32	N	056080	500	187 억	4880879	N	N	212	N	N
100	20231212	140454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11960	-60	5	-0.50	10482266820	878166	52.99	12070	12250	11710	15620	8420	12020	11936.54	13.01	0	-24377	12626	12322	11916	11612	11206	12475	11765	188	3600	500	7690	10	1	37512152	4486	92.00	10.18	12	2.34	130.00	1175.00	17000	20230908	-29.65	3830	20230102	212.27	17000	-29.65	20230908	3830	212.27	20230102	17000	-29.65	20230908	3830	212.27	20230102	1.32	N	056080	500	187 억	4880879	N	N	212	N	N
101	20231212	130451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11990	-30	5	-0.25	9673406800	810607	48.92	12070	12250	11710	15620	8420	12020	11933.53	13.01	0	-38228	12626	12322	11916	11612	11206	12475	11765	188	3600	500	7690	10	1	37512152	4498	92.23	10.20	12	2.16	130.00	1175.00	17000	20230908	-29.47	3830	20230102	213.05	17000	-29.47	20230908	3830	213.05	20230102	17000	-29.47	20230908	3830	213.05	20230102	1.32	N	056080	500	187 억	4880879	N	N	212	N	N
102	20231212	120450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12010	-10	5	-0.08	9009581360	755402	45.59	12070	12250	11710	15620	8420	12020	11926.87	13.01	0	-54932	12626	12322	11916	11612	11206	12475	11765	188	3600	500	7690	10	1	37512152	4505	92.38	10.22	12	2.01	130.00	1175.00	17000	20230908	-29.35	3830	20230102	213.58	17000	-29.35	20230908	3830	213.58	20230102	17000	-29.35	20230908	3830	213.58	20230102	1.32	N	056080	500	187 억	4880879	N	N	212	N	N
103	20231212	110457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11950	-70	5	-0.58	8007747570	671808	40.54	12070	12250	11710	15620	8420	12020	11919.70	13.01	0	-70940	12626	12322	11916	11612	11206	12475	11765	188	3600	500	7690	10	1	37512152	4483	91.92	10.17	12	1.79	130.00	1175.00	17000	20230908	-29.71	3830	20230102	212.01	17000	-29.71	20230908	3830	212.01	20230102	17000	-29.71	20230908	3830	212.01	20230102	1.32	N	056080	500	187 억	4880879	N	N	212	N	N
104	20231212	100515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12040	20	2	0.17	5524683770	464841	28.05	12070	12250	11710	15620	8420	12020	11885.10	13.01	0	-30629	12626	12322	11916	11612	11206	12475	11765	188	3600	500	7690	10	1	37512152	4516	92.62	10.25	12	1.24	130.00	1175.00	17000	20230908	-29.18	3830	20230102	214.36	17000	-29.18	20230908	3830	214.36	20230102	17000	-29.18	20230908	3830	214.36	20230102	1.32	N	056080	500	187 억	4880879	N	N	212	N	N
105	20231212	090512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11770	-250	5	-2.08	1728415430	144410	8.71	12070	12250	11760	15620	8420	12020	11968.81	13.01	0	-54132	12626	12322	11916	11612	11206	12475	11765	188	3600	500	7690	10	1	37512152	4415	90.54	10.02	12	0.38	130.00	1175.00	17000	20230908	-30.76	3830	20230102	207.31	17000	-30.76	20230908	3830	207.31	20230102	17000	-30.76	20230908	3830	207.31	20230102	1.32	N	056080	500	187 억	4880879	N	N	212	N	N
106	20231211	160515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12020	650	2	5.72	19616533490	1645501	303.64	11510	12220	11510	14780	7960	11370	11921.27	12.84	7255	81831	11710	11540	11380	11210	11050	11625	11295	188	3410	500	7270	10	1	37512152	4509	92.46	10.23	12	4.39	130.00	1175.00	17000	20230908	-29.29	3830	20230102	213.84	17000	-29.29	20230908	3830	213.84	20230102	17000	-29.29	20230908	3830	213.84	20230102	1.33	N	056080	500	187 억	4815285	N	N	212	N	N
107	20231211	150512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12070	700	2	6.16	18800568410	1577639	291.12	11510	12220	11510	14780	7960	11370	11916.96	12.84	7255	77175	11710	11540	11380	11210	11050	11625	11295	188	3410	500	7270	10	1	37512152	4528	92.85	10.27	12	4.21	130.00	1175.00	17000	20230908	-29.00	3830	20230102	215.14	17000	-29.00	20230908	3830	215.14	20230102	17000	-29.00	20230908	3830	215.14	20230102	1.33	N	056080	500	187 억	4815285	N	N	0	N	N
108	20231211	140512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12020	650	2	5.72	16940064820	1422913	262.57	11510	12220	11510	14780	7960	11370	11905.26	12.84	7255	34031	11710	11540	11380	11210	11050	11625	11295	188	3410	500	7270	10	1	37512152	4509	92.46	10.23	12	3.79	130.00	1175.00	17000	20230908	-29.29	3830	20230102	213.84	17000	-29.29	20230908	3830	213.84	20230102	17000	-29.29	20230908	3830	213.84	20230102	1.33	N	056080	500	187 억	4815285	N	N	0	N	N
109	20231211	130514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11970	600	2	5.28	10065546220	854475	157.67	11510	11970	11510	14780	7960	11370	11779.88	12.84	7255	44818	11710	11540	11380	11210	11050	11625	11295	188	3410	500	7270	10	1	37512152	4490	92.08	10.19	12	2.28	130.00	1175.00	17000	20230908	-29.59	3830	20230102	212.53	17000	-29.59	20230908	3830	212.53	20230102	17000	-29.59	20230908	3830	212.53	20230102	1.33	N	056080	500	187 억	4815285	N	N	0	N	N
110	20231211	120514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11850	480	2	4.22	8347154810	710182	131.05	11510	11910	11510	14780	7960	11370	11753.63	12.84	7255	16587	11710	11540	11380	11210	11050	11625	11295	188	3410	500	7270	10	1	37512152	4445	91.15	10.09	12	1.89	130.00	1175.00	17000	20230908	-30.29	3830	20230102	209.40	17000	-30.29	20230908	3830	209.40	20230102	17000	-30.29	20230908	3830	209.40	20230102	1.33	N	056080	500	187 억	4815285	N	N	0	N	N
111	20231211	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11800	430	2	3.78	6992254520	595849	109.95	11510	11900	11510	14780	7960	11370	11735.04	12.84	7255	2842	11710	11540	11380	11210	11050	11625	11295	188	3410	500	7270	10	1	37512152	4426	90.77	10.04	12	1.59	130.00	1175.00	17000	20230908	-30.59	3830	20230102	208.09	17000	-30.59	20230908	3830	208.09	20230102	17000	-30.59	20230908	3830	208.09	20230102	1.33	N	056080	500	187 억	4815285	N	N	0	N	N
112	20231211	100511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11820	450	2	3.96	4440123200	379862	70.09	11510	11830	11510	14780	7960	11370	11688.91	12.84	7255	42304	11710	11540	11380	11210	11050	11625	11295	188	3410	500	7270	10	1	37512152	4434	90.92	10.06	12	1.01	130.00	1175.00	17000	20230908	-30.47	3830	20230102	208.62	17000	-30.47	20230908	3830	208.62	20230102	17000	-30.47	20230908	3830	208.62	20230102	1.33	N	056080	500	187 억	4815285	N	N	0	N	N
113	20231211	090509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11650	280	2	2.46	775959480	66642	12.30	11510	11750	11510	14780	7960	11370	11644.35	12.84	7255	15743	11710	11540	11380	11210	11050	11625	11295	188	3410	500	7270	10	1	37512152	4370	89.62	9.91	12	0.18	130.00	1175.00	17000	20230908	-31.47	3830	20230102	204.18	17000	-31.47	20230908	3830	204.18	20230102	17000	-31.47	20230908	3830	204.18	20230102	1.33	N	056080	500	187 억	4815285	N	N	0	N	N
114	20231208	160506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11370	240	2	2.16	6115188240	537797	121.75	11260	11550	11220	14460	7800	11130	11370.81	12.84	0	-9999	11583	11356	11243	11016	10903	11300	10960	188	3330	500	7120	10	1	37512152	4265	87.46	9.68	12	1.43	130.00	1175.00	17000	20230908	-33.12	3830	20230102	196.87	17000	-33.12	20230908	3830	196.87	20230102	17000	-33.12	20230908	3830	196.87	20230102	1.37	N	056080	500	187 억	4815285	N	N	0	N	N
115	20231208	150508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11400	270	2	2.43	5741643490	504980	114.32	11260	11550	11220	14460	7800	11130	11370.04	12.84	0	-7808	11583	11356	11243	11016	10903	11300	10960	188	3330	500	7120	10	1	37512152	4276	87.69	9.70	12	1.35	130.00	1175.00	17000	20230908	-32.94	3830	20230102	197.65	17000	-32.94	20230908	3830	197.65	20230102	17000	-32.94	20230908	3830	197.65	20230102	1.37	N	056080	500	187 억	4815285	N	N	0	N	N
116	20231208	140507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11320	190	2	1.71	5285052900	464824	105.23	11260	11550	11220	14460	7800	11130	11370.01	12.84	0	-8110	11583	11356	11243	11016	10903	11300	10960	188	3330	500	7120	10	1	37512152	4246	87.08	9.63	12	1.24	130.00	1175.00	17000	20230908	-33.41	3830	20230102	195.56	17000	-33.41	20230908	3830	195.56	20230102	17000	-33.41	20230908	3830	195.56	20230102	1.37	N	056080	500	187 억	4815285	N	N	0	N	N
117	20231208	130506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11330	200	2	1.80	4813310700	423063	95.78	11260	11550	11220	14460	7800	11130	11377.29	12.84	0	-9312	11583	11356	11243	11016	10903	11300	10960	188	3330	500	7120	10	1	37512152	4250	87.15	9.64	12	1.13	130.00	1175.00	17000	20230908	-33.35	3830	20230102	195.82	17000	-33.35	20230908	3830	195.82	20230102	17000	-33.35	20230908	3830	195.82	20230102	1.37	N	056080	500	187 억	4815285	N	N	0	N	N
118	20231208	120503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11350	220	2	1.98	4451291840	391147	88.55	11260	11550	11220	14460	7800	11130	11380.10	12.84	0	-8463	11583	11356	11243	11016	10903	11300	10960	188	3330	500	7120	10	1	37512152	4258	87.31	9.66	12	1.04	130.00	1175.00	17000	20230908	-33.24	3830	20230102	196.34	17000	-33.24	20230908	3830	196.34	20230102	17000	-33.24	20230908	3830	196.34	20230102	1.37	N	056080	500	187 억	4815285	N	N	0	N	N
119	20231208	110502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11410	280	2	2.52	3927670970	345073	78.12	11260	11550	11220	14460	7800	11130	11382.15	12.84	0	-7291	11583	11356	11243	11016	10903	11300	10960	188	3330	500	7120	10	1	37512152	4280	87.77	9.71	12	0.92	130.00	1175.00	17000	20230908	-32.88	3830	20230102	197.91	17000	-32.88	20230908	3830	197.91	20230102	17000	-32.88	20230908	3830	197.91	20230102	1.37	N	056080	500	187 억	4815285	N	N	0	N	N
120	20231208	100510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11350	220	2	1.98	1889845880	167054	37.82	11260	11380	11220	14460	7800	11130	11312.78	12.84	0	19632	11583	11356	11243	11016	10903	11300	10960	188	3330	500	7120	10	1	37512152	4258	87.31	9.66	12	0.45	130.00	1175.00	17000	20230908	-33.24	3830	20230102	196.34	17000	-33.24	20230908	3830	196.34	20230102	17000	-33.24	20230908	3830	196.34	20230102	1.37	N	056080	500	187 억	4815285	N	N	0	N	N
121	20231208	090502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11330	200	2	1.80	307595310	27216	6.16	11260	11380	11250	14460	7800	11130	11302.00	12.84	0	3547	11583	11356	11243	11016	10903	11300	10960	188	3330	500	7120	10	1	37512152	4250	87.15	9.64	12	0.07	130.00	1175.00	17000	20230908	-33.35	3830	20230102	195.82	17000	-33.35	20230908	3830	195.82	20230102	17000	-33.35	20230908	3830	195.82	20230102	1.37	N	056080	500	187 억	4815285	N	N	0	N	N
122	20231207	160503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11130	-400	5	-3.47	4905965130	437404	84.65	11470	11470	11130	14980	8080	11530	11216.25	13.11	0	-104436	11843	11686	11393	11236	10943	11540	11090	188	3450	500	7370	10	1	37512152	4175	85.62	9.47	12	1.17	130.00	1175.00	17000	20230908	-34.53	3830	20230102	190.60	17000	-34.53	20230908	3830	190.60	20230102	17000	-34.53	20230908	3830	190.60	20230102	1.37	N	056080	500	187 억	4919607	N	N	0	N	N
123	20231207	150504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11150	-380	5	-3.30	4525053810	403218	78.03	11470	11470	11130	14980	8080	11530	11222.35	13.11	0	-95646	11843	11686	11393	11236	10943	11540	11090	188	3450	500	7370	10	1	37512152	4183	85.77	9.49	12	1.07	130.00	1175.00	17000	20230908	-34.41	3830	20230102	191.12	17000	-34.41	20230908	3830	191.12	20230102	17000	-34.41	20230908	3830	191.12	20230102	1.37	N	056080	500	187 억	4919607	N	N	0	N	N
124	20231207	140502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11150	-380	5	-3.30	4038226270	359566	69.58	11470	11470	11130	14980	8080	11530	11230.83	13.11	0	-78214	11843	11686	11393	11236	10943	11540	11090	188	3450	500	7370	10	1	37512152	4183	85.77	9.49	12	0.96	130.00	1175.00	17000	20230908	-34.41	3830	20230102	191.12	17000	-34.41	20230908	3830	191.12	20230102	17000	-34.41	20230908	3830	191.12	20230102	1.37	N	056080	500	187 억	4919607	N	N	0	N	N
125	20231207	130502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11220	-310	5	-2.69	3627379100	322791	62.47	11470	11470	11130	14980	8080	11530	11237.54	13.11	0	-68639	11843	11686	11393	11236	10943	11540	11090	188	3450	500	7370	10	1	37512152	4209	86.31	9.55	12	0.86	130.00	1175.00	17000	20230908	-34.00	3830	20230102	192.95	17000	-34.00	20230908	3830	192.95	20230102	17000	-34.00	20230908	3830	192.95	20230102	1.37	N	056080	500	187 억	4919607	N	N	0	N	N
126	20231207	120504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	-330	5	-2.86	3338282620	296916	57.46	11470	11470	11130	14980	8080	11530	11243.18	13.11	0	-61213	11843	11686	11393	11236	10943	11540	11090	188	3450	500	7370	10	1	37512152	4201	86.15	9.53	12	0.79	130.00	1175.00	17000	20230908	-34.12	3830	20230102	192.43	17000	-34.12	20230908	3830	192.43	20230102	17000	-34.12	20230908	3830	192.43	20230102	1.37	N	056080	500	187 억	4919607	N	N	0	N	N
127	20231207	110500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11180	-350	5	-3.04	2940881940	261310	50.57	11470	11470	11130	14980	8080	11530	11254.37	13.11	0	-53573	11843	11686	11393	11236	10943	11540	11090	188	3450	500	7370	10	1	37512152	4194	86.00	9.51	12	0.70	130.00	1175.00	17000	20230908	-34.24	3830	20230102	191.91	17000	-34.24	20230908	3830	191.91	20230102	17000	-34.24	20230908	3830	191.91	20230102	1.37	N	056080	500	187 억	4919607	N	N	0	N	N
128	20231207	100459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11270	-260	5	-2.25	1968579880	174350	33.74	11470	11470	11200	14980	8080	11530	11290.96	13.11	0	-33363	11843	11686	11393	11236	10943	11540	11090	188	3450	500	7370	10	1	37512152	4228	86.69	9.59	12	0.46	130.00	1175.00	17000	20230908	-33.71	3830	20230102	194.26	17000	-33.71	20230908	3830	194.26	20230102	17000	-33.71	20230908	3830	194.26	20230102	1.37	N	056080	500	187 억	4919607	N	N	0	N	N
129	20231207	090505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11330	-200	5	-1.73	215797950	18964	3.67	11470	11470	11290	14980	8080	11530	11379.30	13.11	0	-2135	11843	11686	11393	11236	10943	11540	11090	188	3450	500	7370	10	1	37512152	4250	87.15	9.64	12	0.05	130.00	1175.00	17000	20230908	-33.35	3830	20230102	195.82	17000	-33.35	20230908	3830	195.82	20230102	17000	-33.35	20230908	3830	195.82	20230102	1.37	N	056080	500	187 억	4919607	N	N	0	N	N
130	20231206	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11530	60	2	0.52	5839630490	513336	63.77	11540	11550	11100	14910	8030	11470	11375.59	13.14	0	-8743	12470	11970	11650	11150	10830	11810	10990	188	3440	500	7340	10	1	37512152	4325	88.69	9.81	12	1.37	130.00	1175.00	17000	20230908	-32.18	3830	20230102	201.04	17000	-32.18	20230908	3830	201.04	20230102	17000	-32.18	20230908	3830	201.04	20230102	1.38	N	056080	500	187 억	4929860	N	N	1	N	N
131	20231206	150504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11470	0	3	0.00	5324116370	468573	58.21	11540	11540	11100	14910	8030	11470	11362.33	13.14	0	-10251	12470	11970	11650	11150	10830	11810	10990	188	3440	500	7340	10	1	37512152	4303	88.23	9.76	12	1.25	130.00	1175.00	17000	20230908	-32.53	3830	20230102	199.48	17000	-32.53	20230908	3830	199.48	20230102	17000	-32.53	20230908	3830	199.48	20230102	1.38	N	056080	500	187 억	4929860	N	N	1	N	N
132	20231206	140503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11430	-40	5	-0.35	4499185610	396793	49.29	11540	11540	11100	14910	8030	11470	11338.76	13.14	0	4447	12470	11970	11650	11150	10830	11810	10990	188	3440	500	7340	10	1	37512152	4288	87.92	9.73	12	1.06	130.00	1175.00	17000	20230908	-32.76	3830	20230102	198.43	17000	-32.76	20230908	3830	198.43	20230102	17000	-32.76	20230908	3830	198.43	20230102	1.38	N	056080	500	187 억	4929860	N	N	1	N	N
133	20231206	130458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11380	-90	5	-0.78	3942901250	348080	43.24	11540	11540	11100	14910	8030	11470	11327.44	13.14	0	-10899	12470	11970	11650	11150	10830	11810	10990	188	3440	500	7340	10	1	37512152	4269	87.54	9.69	12	0.93	130.00	1175.00	17000	20230908	-33.06	3830	20230102	197.13	17000	-33.06	20230908	3830	197.13	20230102	17000	-33.06	20230908	3830	197.13	20230102	1.38	N	056080	500	187 억	4929860	N	N	1	N	N
134	20231206	120454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11460	-10	5	-0.09	3516056590	310694	38.59	11540	11540	11100	14910	8030	11470	11316.62	13.14	0	-5571	12470	11970	11650	11150	10830	11810	10990	188	3440	500	7340	10	1	37512152	4299	88.15	9.75	12	0.83	130.00	1175.00	17000	20230908	-32.59	3830	20230102	199.22	17000	-32.59	20230908	3830	199.22	20230102	17000	-32.59	20230908	3830	199.22	20230102	1.38	N	056080	500	187 억	4929860	N	N	1	N	N
135	20231206	110504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11390	-80	5	-0.70	3078002780	272401	33.84	11540	11540	11100	14910	8030	11470	11299.32	13.14	0	-4627	12470	11970	11650	11150	10830	11810	10990	188	3440	500	7340	10	1	37512152	4273	87.62	9.69	12	0.73	130.00	1175.00	17000	20230908	-33.00	3830	20230102	197.39	17000	-33.00	20230908	3830	197.39	20230102	17000	-33.00	20230908	3830	197.39	20230102	1.38	N	056080	500	187 억	4929860	N	N	1	N	N
136	20231206	100500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11290	-180	5	-1.57	2200534050	195400	24.27	11540	11540	11100	14910	8030	11470	11261.34	13.14	0	-6983	12470	11970	11650	11150	10830	11810	10990	188	3440	500	7340	10	1	37512152	4235	86.85	9.61	12	0.52	130.00	1175.00	17000	20230908	-33.59	3830	20230102	194.78	17000	-33.59	20230908	3830	194.78	20230102	17000	-33.59	20230908	3830	194.78	20230102	1.38	N	056080	500	187 억	4929860	N	N	1	N	N
137	20231206	090501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11290	-180	5	-1.57	304987090	26777	3.33	11540	11540	11250	14910	8030	11470	11388.89	13.14	0	-5226	12470	11970	11650	11150	10830	11810	10990	188	3440	500	7340	10	1	37512152	4235	86.85	9.61	12	0.07	130.00	1175.00	17000	20230908	-33.59	3830	20230102	194.78	17000	-33.59	20230908	3830	194.78	20230102	17000	-33.59	20230908	3830	194.78	20230102	1.38	N	056080	500	187 억	4929860	N	N	1	N	N
138	20231205	160502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11470	-370	5	-3.12	9294759640	793712	129.49	11840	12150	11330	15390	8290	11840	11710.50	13.54	0	-148497	12113	11976	11793	11656	11473	11885	11565	188	3550	500	7570	10	1	37512152	4303	88.23	9.76	12	2.12	130.00	1175.00	17000	20230908	-32.53	3830	20230102	199.48	17000	-32.53	20230908	3830	199.48	20230102	17000	-32.53	20230908	3830	199.48	20230102	1.42	N	056080	500	187 억	5077546	N	N	1	N	N
139	20231205	150500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11360	-480	5	-4.05	8698870880	741410	120.95	11840	12150	11350	15390	8290	11840	11732.84	13.54	0	-151635	12113	11976	11793	11656	11473	11885	11565	188	3550	500	7570	10	1	37512152	4261	87.38	9.67	12	1.98	130.00	1175.00	17000	20230908	-33.18	3830	20230102	196.61	17000	-33.18	20230908	3830	196.61	20230102	17000	-33.18	20230908	3830	196.61	20230102	1.42	N	056080	500	187 억	5077546	N	N	166	N	N
140	20231205	140501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11390	-450	5	-3.80	7777985240	660506	107.76	11840	12150	11380	15390	8290	11840	11775.78	13.54	0	-137045	12113	11976	11793	11656	11473	11885	11565	188	3550	500	7570	10	1	37512152	4273	87.62	9.69	12	1.76	130.00	1175.00	17000	20230908	-33.00	3830	20230102	197.39	17000	-33.00	20230908	3830	197.39	20230102	17000	-33.00	20230908	3830	197.39	20230102	1.42	N	056080	500	187 억	5077546	N	N	166	N	N
141	20231205	130500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11570	-270	5	-2.28	6271061300	528984	86.30	11840	12150	11560	15390	8290	11840	11854.92	13.54	0	-109286	12113	11976	11793	11656	11473	11885	11565	188	3550	500	7570	10	1	37512152	4340	89.00	9.85	12	1.41	130.00	1175.00	17000	20230908	-31.94	3830	20230102	202.09	17000	-31.94	20230908	3830	202.09	20230102	17000	-31.94	20230908	3830	202.09	20230102	1.42	N	056080	500	187 억	5077546	N	N	166	N	N
142	20231205	120457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11690	-150	5	-1.27	5258737000	441902	72.09	11840	12150	11660	15390	8290	11840	11900.26	13.54	0	-82556	12113	11976	11793	11656	11473	11885	11565	188	3550	500	7570	10	1	37512152	4385	89.92	9.95	12	1.18	130.00	1175.00	17000	20230908	-31.24	3830	20230102	205.22	17000	-31.24	20230908	3830	205.22	20230102	17000	-31.24	20230908	3830	205.22	20230102	1.42	N	056080	500	187 억	5077546	N	N	166	N	N
143	20231205	110457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11730	-110	5	-0.93	4658403960	390567	63.72	11840	12150	11660	15390	8290	11840	11927.34	13.54	0	-62170	12113	11976	11793	11656	11473	11885	11565	188	3550	500	7570	10	1	37512152	4400	90.23	9.98	12	1.04	130.00	1175.00	17000	20230908	-31.00	3830	20230102	206.27	17000	-31.00	20230908	3830	206.27	20230102	17000	-31.00	20230908	3830	206.27	20230102	1.42	N	056080	500	187 억	5077546	N	N	166	N	N
144	20231205	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11840	0	3	0.00	3567825360	297862	48.59	11840	12150	11660	15390	8290	11840	11978.22	13.54	0	-45198	12113	11976	11793	11656	11473	11885	11565	188	3550	500	7570	10	1	37512152	4441	91.08	10.08	12	0.79	130.00	1175.00	17000	20230908	-30.35	3830	20230102	209.14	17000	-30.35	20230908	3830	209.14	20230102	17000	-30.35	20230908	3830	209.14	20230102	1.42	N	056080	500	187 억	5077546	N	N	166	N	N
145	20231205	090455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11790	-50	5	-0.42	256678720	21847	3.56	11840	11850	11660	15390	8290	11840	11747.98	13.54	0	1378	12113	11976	11793	11656	11473	11885	11565	188	3550	500	7570	10	1	37512152	4423	90.69	10.03	12	0.06	130.00	1175.00	17000	20230908	-30.65	3830	20230102	207.83	17000	-30.65	20230908	3830	207.83	20230102	17000	-30.65	20230908	3830	207.83	20230102	1.42	N	056080	500	187 억	5077546	N	N	166	N	N
146	20231204	160457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11840	-160	5	-1.33	7141286970	607616	52.59	11880	11930	11610	15600	8400	12000	11752.44	13.43	0	37146	12766	12382	12066	11682	11366	12225	11525	188	3600	500	7680	10	1	37512152	4441	91.08	10.08	12	1.62	130.00	1175.00	17000	20230908	-30.35	3830	20230102	209.14	17000	-30.35	20230908	3830	209.14	20230102	17000	-30.35	20230908	3830	209.14	20230102	1.34	N	056080	500	187 억	5038698	N	N	166	N	N
147	20231204	150458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11810	-190	5	-1.58	6824354710	580821	50.28	11880	11930	11610	15600	8400	12000	11749.22	13.43	0	39057	12766	12382	12066	11682	11366	12225	11525	188	3600	500	7680	10	1	37512152	4430	90.85	10.05	12	1.55	130.00	1175.00	17000	20230908	-30.53	3830	20230102	208.36	17000	-30.53	20230908	3830	208.36	20230102	17000	-30.53	20230908	3830	208.36	20230102	1.34	N	056080	500	187 억	5038698	N	N	605	N	N
148	20231204	140455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11880	-120	5	-1.00	6160867490	524762	45.42	11880	11930	11610	15600	8400	12000	11739.98	13.43	0	51112	12766	12382	12066	11682	11366	12225	11525	188	3600	500	7680	10	1	37512152	4456	91.38	10.11	12	1.40	130.00	1175.00	17000	20230908	-30.12	3830	20230102	210.18	17000	-30.12	20230908	3830	210.18	20230102	17000	-30.12	20230908	3830	210.18	20230102	1.34	N	056080	500	187 억	5038698	N	N	605	N	N
149	20231204	130453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11810	-190	5	-1.58	5460727390	465777	40.32	11880	11930	11610	15600	8400	12000	11723.52	13.43	0	63269	12766	12382	12066	11682	11366	12225	11525	188	3600	500	7680	10	1	37512152	4430	90.85	10.05	12	1.24	130.00	1175.00	17000	20230908	-30.53	3830	20230102	208.36	17000	-30.53	20230908	3830	208.36	20230102	17000	-30.53	20230908	3830	208.36	20230102	1.34	N	056080	500	187 억	5038698	N	N	605	N	N
150	20231204	120453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	-250	5	-2.08	4893200800	417508	36.14	11880	11930	11610	15600	8400	12000	11719.58	13.43	0	53039	12766	12382	12066	11682	11366	12225	11525	188	3600	500	7680	10	1	37512152	4408	90.38	10.00	12	1.11	130.00	1175.00	17000	20230908	-30.88	3830	20230102	206.79	17000	-30.88	20230908	3830	206.79	20230102	17000	-30.88	20230908	3830	206.79	20230102	1.34	N	056080	500	187 억	5038698	N	N	605	N	N
151	20231204	110456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11710	-290	5	-2.42	4454678120	380075	32.90	11880	11930	11610	15600	8400	12000	11720.04	13.43	0	46050	12766	12382	12066	11682	11366	12225	11525	188	3600	500	7680	10	1	37512152	4393	90.08	9.97	12	1.01	130.00	1175.00	17000	20230908	-31.12	3830	20230102	205.74	17000	-31.12	20230908	3830	205.74	20230102	17000	-31.12	20230908	3830	205.74	20230102	1.34	N	056080	500	187 억	5038698	N	N	605	N	N
152	20231204	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11690	-310	5	-2.58	3414853610	290994	25.19	11880	11930	11610	15600	8400	12000	11734.54	13.43	0	36858	12766	12382	12066	11682	11366	12225	11525	188	3600	500	7680	10	1	37512152	4385	89.92	9.95	12	0.78	130.00	1175.00	17000	20230908	-31.24	3830	20230102	205.22	17000	-31.24	20230908	3830	205.22	20230102	17000	-31.24	20230908	3830	205.22	20230102	1.34	N	056080	500	187 억	5038698	N	N	605	N	N
153	20231204	090454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11700	-300	5	-2.50	822085750	69775	6.04	11880	11930	11650	15600	8400	12000	11779.89	13.43	0	10356	12766	12382	12066	11682	11366	12225	11525	188	3600	500	7680	10	1	37512152	4389	90.00	9.96	12	0.19	130.00	1175.00	17000	20230908	-31.18	3830	20230102	205.48	17000	-31.18	20230908	3830	205.48	20230102	17000	-31.18	20230908	3830	205.48	20230102	1.34	N	056080	500	187 억	5038698	N	N	605	N	N
154	20231201	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12000	-470	5	-3.77	13728469970	1139598	57.90	12450	12450	11750	16210	8730	12470	12046.36	13.77	0	-123834	13303	12886	12513	12096	11723	12700	11910	188	3740	500	7980	10	1	37512152	4501	92.31	10.21	12	3.04	130.00	1175.00	17000	20230908	-29.41	3830	20230102	213.32	17000	-29.41	20230908	3830	213.32	20230102	17000	-29.41	20230908	3830	213.32	20230102	1.00	N	056080	500	187 억	5166545	N	N	605	N	N
155	20231201	150454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11980	-490	5	-3.93	13089742980	1086424	55.20	12450	12450	11750	16210	8730	12470	12048.02	13.77	0	-114105	13303	12886	12513	12096	11723	12700	11910	188	3740	500	7980	10	1	37512152	4494	92.15	10.20	12	2.90	130.00	1175.00	17000	20230908	-29.53	3830	20230102	212.79	17000	-29.53	20230908	3830	212.79	20230102	17000	-29.53	20230908	3830	212.79	20230102	1.00	N	056080	500	187 억	5166545	N	N	167	N	N
156	20231201	140453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11840	-630	5	-5.05	11637172750	963805	48.97	12450	12450	11800	16210	8730	12470	12073.73	13.77	0	-121290	13303	12886	12513	12096	11723	12700	11910	188	3740	500	7980	10	1	37512152	4441	91.08	10.08	12	2.57	130.00	1175.00	17000	20230908	-30.35	3830	20230102	209.14	17000	-30.35	20230908	3830	209.14	20230102	17000	-30.35	20230908	3830	209.14	20230102	1.00	N	056080	500	187 억	5166545	N	N	167	N	N
157	20231201	130452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12010	-460	5	-3.69	9064197460	747892	38.00	12450	12450	12000	16210	8730	12470	12119.12	13.77	0	-30811	13303	12886	12513	12096	11723	12700	11910	188	3740	500	7980	10	1	37512152	4505	92.38	10.22	12	1.99	130.00	1175.00	17000	20230908	-29.35	3830	20230102	213.58	17000	-29.35	20230908	3830	213.58	20230102	17000	-29.35	20230908	3830	213.58	20230102	1.00	N	056080	500	187 억	5166545	N	N	167	N	N
158	20231201	120457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12080	-390	5	-3.13	7596725300	625878	31.80	12450	12450	12020	16210	8730	12470	12137.10	13.77	0	-27292	13303	12886	12513	12096	11723	12700	11910	188	3740	500	7980	10	1	37512152	4531	92.92	10.28	12	1.67	130.00	1175.00	17000	20230908	-28.94	3830	20230102	215.40	17000	-28.94	20230908	3830	215.40	20230102	17000	-28.94	20230908	3830	215.40	20230102	1.00	N	056080	500	187 억	5166545	N	N	167	N	N
159	20231201	110455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12150	-320	5	-2.57	6887599210	567289	28.82	12450	12450	12020	16210	8730	12470	12140.59	13.77	0	-23178	13303	12886	12513	12096	11723	12700	11910	188	3740	500	7980	10	1	37512152	4558	93.46	10.34	12	1.51	130.00	1175.00	17000	20230908	-28.53	3830	20230102	217.23	17000	-28.53	20230908	3830	217.23	20230102	17000	-28.53	20230908	3830	217.23	20230102	1.00	N	056080	500	187 억	5166545	N	N	167	N	N
160	20231201	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12140	-330	5	-2.65	5662739590	465930	23.67	12450	12450	12020	16210	8730	12470	12152.85	13.77	0	-14186	13303	12886	12513	12096	11723	12700	11910	188	3740	500	7980	10	1	37512152	4554	93.38	10.33	12	1.24	130.00	1175.00	17000	20230908	-28.59	3830	20230102	216.97	17000	-28.59	20230908	3830	216.97	20230102	17000	-28.59	20230908	3830	216.97	20230102	1.00	N	056080	500	187 억	5166545	N	N	167	N	N
161	20231201	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12150	-320	5	-2.57	1139170610	92687	4.71	12450	12450	12150	16210	8730	12470	12288.26	13.77	0	-27783	13303	12886	12513	12096	11723	12700	11910	188	3740	500	7980	10	1	37512152	4558	93.46	10.34	12	0.25	130.00	1175.00	17000	20230908	-28.53	3830	20230102	217.23	17000	-28.53	20230908	3830	217.23	20230102	17000	-28.53	20230908	3830	217.23	20230102	1.00	N	056080	500	187 억	5166545	N	N	167	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History