KissMeData/065130/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	160637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	90	2	1.66	136411780	24866	75.96	5420	5560	5410	7040	3800	5420	5485.70	5.98	2313	1837	5620	5520	5450	5350	5280	5485	5315	89	1620	500	3360	10	1	17068298	940	-6.48	0.45	12	0.15	-850.00	12140.00	11580	20230816	-52.42	4905	20230316	12.33	11580	-52.42	20230816	4905	12.33	20230316	11580	-52.42	20230816	4905	12.33	20230316	0.77	N	065130	500	88 억	1021213	N	N	N	N
3	20231229	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	90	2	1.66	136411780	24866	75.96	5420	5560	5410	7040	3800	5420	5485.70	5.98	2313	1837	5620	5520	5450	5350	5280	5485	5315	89	1620	500	3360	10	1	17068298	940	-6.48	0.45	12	0.15	-850.00	12140.00	11580	20230816	-52.42	4905	20230316	12.33	11580	-52.42	20230816	4905	12.33	20230316	11580	-52.42	20230816	4905	12.33	20230316	0.77	N	065130	500	88 억	1021213	N	N	N	N
4	20231229	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	90	2	1.66	136411780	24866	75.96	5420	5560	5410	7040	3800	5420	5485.70	5.98	2313	1837	5620	5520	5450	5350	5280	5485	5315	89	1620	500	3360	10	1	17068298	940	-6.48	0.45	12	0.15	-850.00	12140.00	11580	20230816	-52.42	4905	20230316	12.33	11580	-52.42	20230816	4905	12.33	20230316	11580	-52.42	20230816	4905	12.33	20230316	0.77	N	065130	500	88 억	1021213	N	N	N	N
5	20231229	130633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	90	2	1.66	136411780	24866	75.96	5420	5560	5410	7040	3800	5420	5485.70	5.98	2313	1837	5620	5520	5450	5350	5280	5485	5315	89	1620	500	3360	10	1	17068298	940	-6.48	0.45	12	0.15	-850.00	12140.00	11580	20230816	-52.42	4905	20230316	12.33	11580	-52.42	20230816	4905	12.33	20230316	11580	-52.42	20230816	4905	12.33	20230316	0.77	N	065130	500	88 억	1021213	N	N	N	N
6	20231229	120634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	90	2	1.66	136411780	24866	75.96	5420	5560	5410	7040	3800	5420	5485.70	5.98	2313	1837	5620	5520	5450	5350	5280	5485	5315	89	1620	500	3360	10	1	17068298	940	-6.48	0.45	12	0.15	-850.00	12140.00	11580	20230816	-52.42	4905	20230316	12.33	11580	-52.42	20230816	4905	12.33	20230316	11580	-52.42	20230816	4905	12.33	20230316	0.77	N	065130	500	88 억	1021213	N	N	N	N
7	20231229	110607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	90	2	1.66	136411780	24866	75.96	5420	5560	5410	7040	3800	5420	5485.70	5.98	2313	1837	5620	5520	5450	5350	5280	5485	5315	89	1620	500	3360	10	1	17068298	940	-6.48	0.45	12	0.15	-850.00	12140.00	11580	20230816	-52.42	4905	20230316	12.33	11580	-52.42	20230816	4905	12.33	20230316	11580	-52.42	20230816	4905	12.33	20230316	0.77	N	065130	500	88 억	1021213	N	N	N	N
8	20231229	100612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	90	2	1.66	136411780	24866	75.96	5420	5560	5410	7040	3800	5420	5485.70	5.98	2313	1837	5620	5520	5450	5350	5280	5485	5315	89	1620	500	3360	10	1	17068298	940	-6.48	0.45	12	0.15	-850.00	12140.00	11580	20230816	-52.42	4905	20230316	12.33	11580	-52.42	20230816	4905	12.33	20230316	11580	-52.42	20230816	4905	12.33	20230316	0.77	N	065130	500	88 억	1021213	N	N	N	N
9	20231229	090613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	90	2	1.66	136411780	24866	75.96	5420	5560	5410	7040	3800	5420	5485.70	5.98	2313	1837	5620	5520	5450	5350	5280	5485	5315	89	1620	500	3360	10	1	17068298	940	-6.48	0.45	12	0.15	-850.00	12140.00	11580	20230816	-52.42	4905	20230316	12.33	11580	-52.42	20230816	4905	12.33	20230316	11580	-52.42	20230816	4905	12.33	20230316	0.77	N	065130	500	88 억	1021213	N	N	N	N
10	20231228	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	90	2	1.66	135453000	24692	75.43	5420	5560	5410	7040	3800	5420	5485.70	5.97	0	1837	5620	5520	5450	5350	5280	5485	5315	89	1620	500	3360	10	1	17068298	940	-6.48	0.45	12	0.14	-850.00	12140.00	11580	20230816	-52.42	4905	20230316	12.33	11580	-52.42	20230816	4905	12.33	20230316	11580	-52.42	20230816	4905	12.33	20230316	0.77	N	065130	500	88 억	1018900	N	N	N	N
11	20231228	150612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	80	2	1.48	126479910	23062	70.45	5420	5560	5410	7040	3800	5420	5484.34	5.97	0	1276	5620	5520	5450	5350	5280	5485	5315	89	1620	500	3360	10	1	17068298	939	-6.47	0.45	12	0.14	-850.00	12140.00	11580	20230816	-52.50	4905	20230316	12.13	11580	-52.50	20230816	4905	12.13	20230316	11580	-52.50	20230816	4905	12.13	20230316	0.77	N	065130	500	88 억	1018900	N	N	N	N
12	20231228	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	110	2	2.03	117374800	21411	65.41	5420	5560	5410	7040	3800	5420	5481.99	5.97	0	1117	5620	5520	5450	5350	5280	5485	5315	89	1620	500	3360	10	1	17068298	944	-6.51	0.46	12	0.13	-850.00	12140.00	11580	20230816	-52.25	4905	20230316	12.74	11580	-52.25	20230816	4905	12.74	20230316	11580	-52.25	20230816	4905	12.74	20230316	0.77	N	065130	500	88 억	1018900	N	N	N	N
13	20231228	130606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5550	130	2	2.40	105894200	19338	59.07	5420	5560	5410	7040	3800	5420	5475.96	5.97	0	1394	5620	5520	5450	5350	5280	5485	5315	89	1620	500	3360	10	1	17068298	947	-6.53	0.46	12	0.11	-850.00	12140.00	11580	20230816	-52.07	4905	20230316	13.15	11580	-52.07	20230816	4905	13.15	20230316	11580	-52.07	20230816	4905	13.15	20230316	0.77	N	065130	500	88 억	1018900	N	N	N	N
14	20231228	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	90	2	1.66	87432560	16000	48.88	5420	5530	5410	7040	3800	5420	5464.53	5.97	0	1147	5620	5520	5450	5350	5280	5485	5315	89	1620	500	3360	10	1	17068298	940	-6.48	0.45	12	0.09	-850.00	12140.00	11580	20230816	-52.42	4905	20230316	12.33	11580	-52.42	20230816	4905	12.33	20230316	11580	-52.42	20230816	4905	12.33	20230316	0.77	N	065130	500	88 억	1018900	N	N	N	N
15	20231228	110608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	80	2	1.48	68749200	12610	38.52	5420	5530	5410	7040	3800	5420	5451.96	5.97	0	280	5620	5520	5450	5350	5280	5485	5315	89	1620	500	3360	10	1	17068298	939	-6.47	0.45	12	0.07	-850.00	12140.00	11580	20230816	-52.50	4905	20230316	12.13	11580	-52.50	20230816	4905	12.13	20230316	11580	-52.50	20230816	4905	12.13	20230316	0.77	N	065130	500	88 억	1018900	N	N	N	N
16	20231228	100606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	0	3	0.00	29826310	5495	16.79	5420	5500	5410	7040	3800	5420	5427.90	5.97	0	-293	5620	5520	5450	5350	5280	5485	5315	89	1620	500	3360	10	1	17068298	925	-6.38	0.45	12	0.03	-850.00	12140.00	11580	20230816	-53.20	4905	20230316	10.50	11580	-53.20	20230816	4905	10.50	20230316	11580	-53.20	20230816	4905	10.50	20230316	0.77	N	065130	500	88 억	1018900	N	N	N	N
17	20231228	090606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	20	2	0.37	7792080	1437	4.39	5420	5440	5420	7040	3800	5420	5422.46	5.97	0	1203	5620	5520	5450	5350	5280	5485	5315	89	1620	500	3360	10	1	17068298	929	-6.40	0.45	12	0.01	-850.00	12140.00	11580	20230816	-53.02	4905	20230316	10.91	11580	-53.02	20230816	4905	10.91	20230316	11580	-53.02	20230816	4905	10.91	20230316	0.77	N	065130	500	88 억	1018900	N	N	N	N
18	20231227	160602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	-30	5	-0.55	178225630	32734	61.08	5450	5550	5380	7080	3820	5450	5444.67	5.99	0	-4025	5930	5690	5570	5330	5210	5630	5270	89	1630	500	3370	10	1	17068298	925	-6.38	0.45	12	0.19	-850.00	12140.00	11580	20230816	-53.20	4905	20230316	10.50	11580	-53.20	20230816	4905	10.50	20230316	11580	-53.20	20230816	4905	10.50	20230316	0.82	N	065130	500	88 억	1022564	N	N	N	N
19	20231227	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	-40	5	-0.73	170163650	31246	58.30	5450	5550	5380	7080	3820	5450	5445.93	5.99	0	-3540	5930	5690	5570	5330	5210	5630	5270	89	1630	500	3370	10	1	17068298	923	-6.36	0.45	12	0.18	-850.00	12140.00	11580	20230816	-53.28	4905	20230316	10.30	11580	-53.28	20230816	4905	10.30	20230316	11580	-53.28	20230816	4905	10.30	20230316	0.82	N	065130	500	88 억	1022564	N	N	N	N
20	20231227	140608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-50	5	-0.92	152238140	27936	52.13	5450	5550	5380	7080	3820	5450	5449.53	5.99	0	-3935	5930	5690	5570	5330	5210	5630	5270	89	1630	500	3370	10	1	17068298	922	-6.35	0.44	12	0.16	-850.00	12140.00	11580	20230816	-53.37	4905	20230316	10.09	11580	-53.37	20230816	4905	10.09	20230316	11580	-53.37	20230816	4905	10.09	20230316	0.82	N	065130	500	88 억	1022564	N	N	N	N
21	20231227	130603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	-40	5	-0.73	130574780	23926	44.65	5450	5550	5380	7080	3820	5450	5457.44	5.99	0	-4613	5930	5690	5570	5330	5210	5630	5270	89	1630	500	3370	10	1	17068298	923	-6.36	0.45	12	0.14	-850.00	12140.00	11580	20230816	-53.28	4905	20230316	10.30	11580	-53.28	20230816	4905	10.30	20230316	11580	-53.28	20230816	4905	10.30	20230316	0.82	N	065130	500	88 억	1022564	N	N	N	N
22	20231227	120603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	-20	5	-0.37	122512540	22440	41.87	5450	5550	5380	7080	3820	5450	5459.56	5.99	0	-5225	5930	5690	5570	5330	5210	5630	5270	89	1630	500	3370	10	1	17068298	927	-6.39	0.45	12	0.13	-850.00	12140.00	11580	20230816	-53.11	4905	20230316	10.70	11580	-53.11	20230816	4905	10.70	20230316	11580	-53.11	20230816	4905	10.70	20230316	0.82	N	065130	500	88 억	1022564	N	N	N	N
23	20231227	110607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	-10	5	-0.18	116985990	21423	39.97	5450	5550	5380	7080	3820	5450	5460.77	5.99	0	-5319	5930	5690	5570	5330	5210	5630	5270	89	1630	500	3370	10	1	17068298	929	-6.40	0.45	12	0.13	-850.00	12140.00	11580	20230816	-53.02	4905	20230316	10.91	11580	-53.02	20230816	4905	10.91	20230316	11580	-53.02	20230816	4905	10.91	20230316	0.82	N	065130	500	88 억	1022564	N	N	N	N
24	20231227	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	-40	5	-0.73	108448850	19848	37.04	5450	5550	5380	7080	3820	5450	5463.97	5.99	0	-5063	5930	5690	5570	5330	5210	5630	5270	89	1630	500	3370	10	1	17068298	923	-6.36	0.45	12	0.12	-850.00	12140.00	11580	20230816	-53.28	4905	20230316	10.30	11580	-53.28	20230816	4905	10.30	20230316	11580	-53.28	20230816	4905	10.30	20230316	0.82	N	065130	500	88 억	1022564	N	N	N	N
25	20231227	090608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	-20	5	-0.37	3937820	724	1.35	5450	5450	5430	7080	3820	5450	5438.98	5.99	0	112	5930	5690	5570	5330	5210	5630	5270	89	1630	500	3370	10	1	17068298	927	-6.39	0.45	12	0.00	-850.00	12140.00	11580	20230816	-53.11	4905	20230316	10.70	11580	-53.11	20230816	4905	10.70	20230316	11580	-53.11	20230816	4905	10.70	20230316	0.82	N	065130	500	88 억	1022564	N	N	N	N
26	20231226	160609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	-190	5	-3.37	299385050	53492	59.88	5810	5810	5450	7330	3950	5640	5596.82	6.08	0	-15675	5966	5802	5636	5472	5306	5885	5555	89	1690	500	3490	10	1	17068298	930	-6.41	0.45	12	0.31	-850.00	12140.00	11580	20230816	-52.94	4905	20230316	11.11	11580	-52.94	20230816	4905	11.11	20230316	11580	-52.94	20230816	4905	11.11	20230316	0.92	N	065130	500	88 억	1037896	N	N	N	N
27	20231226	150606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	-120	5	-2.13	270957340	48284	54.05	5810	5810	5470	7330	3950	5640	5611.74	6.08	0	-15435	5966	5802	5636	5472	5306	5885	5555	89	1690	500	3490	10	1	17068298	942	-6.49	0.45	12	0.28	-850.00	12140.00	11580	20230816	-52.33	4905	20230316	12.54	11580	-52.33	20230816	4905	12.54	20230316	11580	-52.33	20230816	4905	12.54	20230316	0.92	N	065130	500	88 억	1037896	N	N	N	N
28	20231226	140608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	-140	5	-2.48	234050650	41557	46.52	5810	5810	5480	7330	3950	5640	5632.04	6.08	0	-15093	5966	5802	5636	5472	5306	5885	5555	89	1690	500	3490	10	1	17068298	939	-6.47	0.45	12	0.24	-850.00	12140.00	11580	20230816	-52.50	4905	20230316	12.13	11580	-52.50	20230816	4905	12.13	20230316	11580	-52.50	20230816	4905	12.13	20230316	0.92	N	065130	500	88 억	1037896	N	N	N	N
29	20231226	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	-130	5	-2.30	190132100	33578	37.59	5810	5810	5510	7330	3950	5640	5662.40	6.08	0	-13168	5966	5802	5636	5472	5306	5885	5555	89	1690	500	3490	10	1	17068298	940	-6.48	0.45	12	0.20	-850.00	12140.00	11580	20230816	-52.42	4905	20230316	12.33	11580	-52.42	20230816	4905	12.33	20230316	11580	-52.42	20230816	4905	12.33	20230316	0.92	N	065130	500	88 억	1037896	N	N	N	N
30	20231226	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	-50	5	-0.89	162343530	28562	31.97	5810	5810	5590	7330	3950	5640	5683.90	6.08	0	-12480	5966	5802	5636	5472	5306	5885	5555	89	1690	500	3490	10	1	17068298	954	-6.58	0.46	12	0.17	-850.00	12140.00	11580	20230816	-51.73	4905	20230316	13.97	11580	-51.73	20230816	4905	13.97	20230316	11580	-51.73	20230816	4905	13.97	20230316	0.92	N	065130	500	88 억	1037896	N	N	N	N
31	20231226	110610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	-20	5	-0.35	150646210	26473	29.63	5810	5810	5590	7330	3950	5640	5690.56	6.08	0	-11365	5966	5802	5636	5472	5306	5885	5555	89	1690	500	3490	10	1	17068298	959	-6.61	0.46	12	0.16	-850.00	12140.00	11580	20230816	-51.47	4905	20230316	14.58	11580	-51.47	20230816	4905	14.58	20230316	11580	-51.47	20230816	4905	14.58	20230316	0.92	N	065130	500	88 억	1037896	N	N	N	N
32	20231226	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	-10	5	-0.18	125972560	22096	24.73	5810	5810	5590	7330	3950	5640	5701.15	6.08	0	-10678	5966	5802	5636	5472	5306	5885	5555	89	1690	500	3490	10	1	17068298	961	-6.62	0.46	12	0.13	-850.00	12140.00	11580	20230816	-51.38	4905	20230316	14.78	11580	-51.38	20230816	4905	14.78	20230316	11580	-51.38	20230816	4905	14.78	20230316	0.92	N	065130	500	88 억	1037896	N	N	N	N
33	20231226	090608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5700	60	2	1.06	64268680	11150	12.48	5810	5810	5700	7330	3950	5640	5764.01	6.08	0	-5064	5966	5802	5636	5472	5306	5885	5555	89	1690	500	3490	10	1	17068298	973	-6.71	0.47	12	0.07	-850.00	12140.00	11580	20230816	-50.78	4905	20230316	16.21	11580	-50.78	20230816	4905	16.21	20230316	11580	-50.78	20230816	4905	16.21	20230316	0.92	N	065130	500	88 억	1037896	N	N	N	N
34	20231222	160600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	170	2	3.11	496067090	87635	94.79	5470	5800	5470	7110	3830	5470	5660.63	6.18	0	-18225	5896	5682	5496	5282	5096	5790	5390	89	1640	500	3390	10	1	17068298	963	-6.64	0.46	12	0.51	-850.00	12140.00	11580	20230816	-51.30	4905	20230316	14.98	11580	-51.30	20230816	4905	14.98	20230316	11580	-51.30	20230816	4905	14.98	20230316	0.94	N	065130	500	88 억	1055628	N	N	N	N
35	20231222	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	160	2	2.93	486312730	85898	92.91	5470	5800	5470	7110	3830	5470	5661.51	6.18	0	-18064	5896	5682	5496	5282	5096	5790	5390	89	1640	500	3390	10	1	17068298	961	-6.62	0.46	12	0.50	-850.00	12140.00	11580	20230816	-51.38	4905	20230316	14.78	11580	-51.38	20230816	4905	14.78	20230316	11580	-51.38	20230816	4905	14.78	20230316	0.94	N	065130	500	88 억	1055628	N	N	N	N
36	20231222	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	190	2	3.47	449841720	79412	85.90	5470	5800	5470	7110	3830	5470	5664.66	6.18	0	-17414	5896	5682	5496	5282	5096	5790	5390	89	1640	500	3390	10	1	17068298	966	-6.66	0.47	12	0.47	-850.00	12140.00	11580	20230816	-51.12	4905	20230316	15.39	11580	-51.12	20230816	4905	15.39	20230316	11580	-51.12	20230816	4905	15.39	20230316	0.94	N	065130	500	88 억	1055628	N	N	N	N
37	20231222	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	150	2	2.74	390957830	68929	74.56	5470	5800	5470	7110	3830	5470	5671.89	6.18	0	-16031	5896	5682	5496	5282	5096	5790	5390	89	1640	500	3390	10	1	17068298	959	-6.61	0.46	12	0.40	-850.00	12140.00	11580	20230816	-51.47	4905	20230316	14.58	11580	-51.47	20230816	4905	14.58	20230316	11580	-51.47	20230816	4905	14.58	20230316	0.94	N	065130	500	88 억	1055628	N	N	N	N
38	20231222	120555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	110	2	2.01	377663760	66558	71.99	5470	5800	5470	7110	3830	5470	5674.21	6.18	0	-15500	5896	5682	5496	5282	5096	5790	5390	89	1640	500	3390	10	1	17068298	952	-6.56	0.46	12	0.39	-850.00	12140.00	11580	20230816	-51.81	4905	20230316	13.76	11580	-51.81	20230816	4905	13.76	20230316	11580	-51.81	20230816	4905	13.76	20230316	0.94	N	065130	500	88 억	1055628	N	N	N	N
39	20231222	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	140	2	2.56	360188770	63432	68.61	5470	5800	5470	7110	3830	5470	5678.34	6.18	0	-14246	5896	5682	5496	5282	5096	5790	5390	89	1640	500	3390	10	1	17068298	958	-6.60	0.46	12	0.37	-850.00	12140.00	11580	20230816	-51.55	4905	20230316	14.37	11580	-51.55	20230816	4905	14.37	20230316	11580	-51.55	20230816	4905	14.37	20230316	0.94	N	065130	500	88 억	1055628	N	N	N	N
40	20231222	100554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	120	2	2.19	341686160	60134	65.05	5470	5800	5470	7110	3830	5470	5682.08	6.18	0	-13913	5896	5682	5496	5282	5096	5790	5390	89	1640	500	3390	10	1	17068298	954	-6.58	0.46	12	0.35	-850.00	12140.00	11580	20230816	-51.73	4905	20230316	13.97	11580	-51.73	20230816	4905	13.97	20230316	11580	-51.73	20230816	4905	13.97	20230316	0.94	N	065130	500	88 억	1055628	N	N	N	N
41	20231222	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5490	20	2	0.37	18299530	3287	3.56	5470	5600	5470	7110	3830	5470	5567.24	6.18	0	-894	5896	5682	5496	5282	5096	5790	5390	89	1640	500	3390	10	1	17068298	937	-6.46	0.45	12	0.02	-850.00	12140.00	11580	20230816	-52.59	4905	20230316	11.93	11580	-52.59	20230816	4905	11.93	20230316	11580	-52.59	20230816	4905	11.93	20230316	0.94	N	065130	500	88 억	1055628	N	N	N	N
42	20231221	160552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	70	2	1.30	511160440	92157	148.55	5400	5710	5310	7020	3780	5400	5546.73	6.23	0	-7478	5560	5480	5380	5300	5200	5520	5340	89	1620	500	3340	10	1	17068298	934	-6.44	0.45	12	0.54	-850.00	12140.00	11580	20230816	-52.76	4905	20230316	11.52	11580	-52.76	20230816	4905	11.52	20230316	11580	-52.76	20230816	4905	11.52	20230316	0.94	N	065130	500	88 억	1063003	N	N	N	N
43	20231221	150553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	100	2	1.85	495489410	89299	143.94	5400	5710	5310	7020	3780	5400	5548.66	6.23	0	-7088	5560	5480	5380	5300	5200	5520	5340	89	1620	500	3340	10	1	17068298	939	-6.47	0.45	12	0.52	-850.00	12140.00	11580	20230816	-52.50	4905	20230316	12.13	11580	-52.50	20230816	4905	12.13	20230316	11580	-52.50	20230816	4905	12.13	20230316	0.94	N	065130	500	88 억	1063003	N	N	N	N
44	20231221	140553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	120	2	2.22	487648120	87869	141.64	5400	5710	5310	7020	3780	5400	5549.72	6.23	0	-6876	5560	5480	5380	5300	5200	5520	5340	89	1620	500	3340	10	1	17068298	942	-6.49	0.45	12	0.51	-850.00	12140.00	11580	20230816	-52.33	4905	20230316	12.54	11580	-52.33	20230816	4905	12.54	20230316	11580	-52.33	20230816	4905	12.54	20230316	0.94	N	065130	500	88 억	1063003	N	N	N	N
45	20231221	130553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	110	2	2.04	482619910	86956	140.16	5400	5710	5310	7020	3780	5400	5550.16	6.23	0	-6288	5560	5480	5380	5300	5200	5520	5340	89	1620	500	3340	10	1	17068298	940	-6.48	0.45	12	0.51	-850.00	12140.00	11580	20230816	-52.42	4905	20230316	12.33	11580	-52.42	20230816	4905	12.33	20230316	11580	-52.42	20230816	4905	12.33	20230316	0.94	N	065130	500	88 억	1063003	N	N	N	N
46	20231221	120554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	70	2	1.30	465226500	83798	135.07	5400	5710	5310	7020	3780	5400	5551.76	6.23	0	-5330	5560	5480	5380	5300	5200	5520	5340	89	1620	500	3340	10	1	17068298	934	-6.44	0.45	12	0.49	-850.00	12140.00	11580	20230816	-52.76	4905	20230316	11.52	11580	-52.76	20230816	4905	11.52	20230316	11580	-52.76	20230816	4905	11.52	20230316	0.94	N	065130	500	88 억	1063003	N	N	N	N
47	20231221	110555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5490	90	2	1.67	445031410	80117	129.14	5400	5710	5310	7020	3780	5400	5554.77	6.23	0	-5500	5560	5480	5380	5300	5200	5520	5340	89	1620	500	3340	10	1	17068298	937	-6.46	0.45	12	0.47	-850.00	12140.00	11580	20230816	-52.59	4905	20230316	11.93	11580	-52.59	20230816	4905	11.93	20230316	11580	-52.59	20230816	4905	11.93	20230316	0.94	N	065130	500	88 억	1063003	N	N	N	N
48	20231221	100552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	180	2	3.33	325990560	58540	94.36	5400	5710	5310	7020	3780	5400	5568.68	6.23	0	-6365	5560	5480	5380	5300	5200	5520	5340	89	1620	500	3340	10	1	17068298	952	-6.56	0.46	12	0.34	-850.00	12140.00	11580	20230816	-51.81	4905	20230316	13.76	11580	-51.81	20230816	4905	13.76	20230316	11580	-51.81	20230816	4905	13.76	20230316	0.94	N	065130	500	88 억	1063003	N	N	N	N
49	20231221	090553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-90	5	-1.67	8609690	1613	2.60	5400	5440	5310	7020	3780	5400	5337.69	6.23	0	108	5560	5480	5380	5300	5200	5520	5340	89	1620	500	3340	10	1	17068298	906	-6.25	0.44	12	0.01	-850.00	12140.00	11580	20230816	-54.15	4905	20230316	8.26	11580	-54.15	20230816	4905	8.26	20230316	11580	-54.15	20230816	4905	8.26	20230316	0.94	N	065130	500	88 억	1063003	N	N	N	N
50	20231220	160554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	60	2	1.12	334084940	62039	316.25	5350	5460	5280	6940	3740	5340	5385.08	6.20	0	4621	5460	5400	5350	5290	5240	5375	5265	89	1600	500	3310	10	1	17068298	922	-6.35	0.44	12	0.36	-850.00	12140.00	11580	20230816	-53.37	4905	20230316	10.09	11580	-53.37	20230816	4905	10.09	20230316	11580	-53.37	20230816	4905	10.09	20230316	0.94	N	065130	500	88 억	1058418	N	N	N	N
51	20231220	150626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	40	2	0.75	290409920	54007	275.31	5350	5460	5280	6940	3740	5340	5377.26	6.20	0	4625	5460	5400	5350	5290	5240	5375	5265	89	1600	500	3310	10	1	17068298	918	-6.33	0.44	12	0.32	-850.00	12140.00	11580	20230816	-53.54	4905	20230316	9.68	11580	-53.54	20230816	4905	9.68	20230316	11580	-53.54	20230816	4905	9.68	20230316	0.94	N	065130	500	88 억	1058418	N	N	N	N
52	20231220	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	60	2	1.12	268327470	49932	254.53	5350	5460	5280	6940	3740	5340	5373.86	6.20	0	3988	5460	5400	5350	5290	5240	5375	5265	89	1600	500	3310	10	1	17068298	922	-6.35	0.44	12	0.29	-850.00	12140.00	11580	20230816	-53.37	4905	20230316	10.09	11580	-53.37	20230816	4905	10.09	20230316	11580	-53.37	20230816	4905	10.09	20230316	0.94	N	065130	500	88 억	1058418	N	N	N	N
53	20231220	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	20	2	0.37	130036670	24382	124.29	5350	5450	5280	6940	3740	5340	5333.31	6.20	0	972	5460	5400	5350	5290	5240	5375	5265	89	1600	500	3310	10	1	17068298	915	-6.31	0.44	12	0.14	-850.00	12140.00	11580	20230816	-53.71	4905	20230316	9.28	11580	-53.71	20230816	4905	9.28	20230316	11580	-53.71	20230816	4905	9.28	20230316	0.94	N	065130	500	88 억	1058418	N	N	N	N
54	20231220	120551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	0	3	0.00	111747450	20960	106.85	5350	5450	5280	6940	3740	5340	5331.46	6.20	0	2035	5460	5400	5350	5290	5240	5375	5265	89	1600	500	3310	10	1	17068298	911	-6.28	0.44	12	0.12	-850.00	12140.00	11580	20230816	-53.89	4905	20230316	8.87	11580	-53.89	20230816	4905	8.87	20230316	11580	-53.89	20230816	4905	8.87	20230316	0.94	N	065130	500	88 억	1058418	N	N	N	N
55	20231220	110554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	20	2	0.37	101589750	19071	97.22	5350	5450	5280	6940	3740	5340	5326.92	6.20	0	2201	5460	5400	5350	5290	5240	5375	5265	89	1600	500	3310	10	1	17068298	915	-6.31	0.44	12	0.11	-850.00	12140.00	11580	20230816	-53.71	4905	20230316	9.28	11580	-53.71	20230816	4905	9.28	20230316	11580	-53.71	20230816	4905	9.28	20230316	0.94	N	065130	500	88 억	1058418	N	N	N	N
56	20231220	100554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-40	5	-0.75	46078150	8637	44.03	5350	5450	5280	6940	3740	5340	5334.97	6.20	0	397	5460	5400	5350	5290	5240	5375	5265	89	1600	500	3310	10	1	17068298	905	-6.24	0.44	12	0.05	-850.00	12140.00	11580	20230816	-54.23	4905	20230316	8.05	11580	-54.23	20230816	4905	8.05	20230316	11580	-54.23	20230816	4905	8.05	20230316	0.94	N	065130	500	88 억	1058418	N	N	N	N
57	20231220	090552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	10	2	0.19	3354450	627	3.20	5350	5350	5350	6940	3740	5340	5350.00	6.20	0	-74	5460	5400	5350	5290	5240	5375	5265	89	1600	500	3310	10	1	17068298	913	-6.29	0.44	12	0.00	-850.00	12140.00	11580	20230816	-53.80	4905	20230316	9.07	11580	-53.80	20230816	4905	9.07	20230316	11580	-53.80	20230816	4905	9.07	20230316	0.94	N	065130	500	88 억	1058418	N	N	N	N
58	20231219	160552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-40	5	-0.74	104878530	19617	182.16	5390	5410	5300	6990	3770	5380	5346.31	6.21	0	-1197	5466	5422	5356	5312	5246	5390	5280	89	1610	500	3330	10	1	17068298	911	-6.28	0.44	12	0.11	-850.00	12140.00	11580	20230816	-53.89	4905	20230316	8.87	11580	-53.89	20230816	4905	8.87	20230316	11580	-53.89	20230816	4905	8.87	20230316	0.94	N	065130	500	88 억	1059615	N	N	N	N
59	20231219	150554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-50	5	-0.93	99948620	18693	173.58	5390	5410	5300	6990	3770	5380	5346.85	6.21	0	-908	5466	5422	5356	5312	5246	5390	5280	89	1610	500	3330	10	1	17068298	910	-6.27	0.44	12	0.11	-850.00	12140.00	11580	20230816	-53.97	4905	20230316	8.66	11580	-53.97	20230816	4905	8.66	20230316	11580	-53.97	20230816	4905	8.66	20230316	0.94	N	065130	500	88 억	1059615	N	N	N	N
60	20231219	140552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-40	5	-0.74	68202320	12732	118.23	5390	5410	5320	6990	3770	5380	5356.76	6.21	0	-963	5466	5422	5356	5312	5246	5390	5280	89	1610	500	3330	10	1	17068298	911	-6.28	0.44	12	0.07	-850.00	12140.00	11580	20230816	-53.89	4905	20230316	8.87	11580	-53.89	20230816	4905	8.87	20230316	11580	-53.89	20230816	4905	8.87	20230316	0.94	N	065130	500	88 억	1059615	N	N	N	N
61	20231219	130555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-20	5	-0.37	61080860	11401	105.87	5390	5410	5320	6990	3770	5380	5357.50	6.21	0	-780	5466	5422	5356	5312	5246	5390	5280	89	1610	500	3330	10	1	17068298	915	-6.31	0.44	12	0.07	-850.00	12140.00	11580	20230816	-53.71	4905	20230316	9.28	11580	-53.71	20230816	4905	9.28	20230316	11580	-53.71	20230816	4905	9.28	20230316	0.94	N	065130	500	88 억	1059615	N	N	N	N
62	20231219	120556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-40	5	-0.74	48649430	9078	84.30	5390	5410	5320	6990	3770	5380	5359.05	6.21	0	-764	5466	5422	5356	5312	5246	5390	5280	89	1610	500	3330	10	1	17068298	911	-6.28	0.44	12	0.05	-850.00	12140.00	11580	20230816	-53.89	4905	20230316	8.87	11580	-53.89	20230816	4905	8.87	20230316	11580	-53.89	20230816	4905	8.87	20230316	0.94	N	065130	500	88 억	1059615	N	N	N	N
63	20231219	110554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	10	2	0.19	35398420	6604	61.32	5390	5410	5320	6990	3770	5380	5360.15	6.21	0	-665	5466	5422	5356	5312	5246	5390	5280	89	1610	500	3330	10	1	17068298	920	-6.34	0.44	12	0.04	-850.00	12140.00	11580	20230816	-53.45	4905	20230316	9.89	11580	-53.45	20230816	4905	9.89	20230316	11580	-53.45	20230816	4905	9.89	20230316	0.94	N	065130	500	88 억	1059615	N	N	N	N
64	20231219	100551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	0	3	0.00	22398480	4193	38.94	5390	5400	5320	6990	3770	5380	5341.87	6.21	0	-669	5466	5422	5356	5312	5246	5390	5280	89	1610	500	3330	10	1	17068298	918	-6.33	0.44	12	0.02	-850.00	12140.00	11580	20230816	-53.54	4905	20230316	9.68	11580	-53.54	20230816	4905	9.68	20230316	11580	-53.54	20230816	4905	9.68	20230316	0.94	N	065130	500	88 억	1059615	N	N	N	N
65	20231219	090552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-40	5	-0.74	1213060	227	2.11	5390	5390	5340	6990	3770	5380	5343.88	6.21	0	2	5466	5422	5356	5312	5246	5390	5280	89	1610	500	3330	10	1	17068298	911	-6.28	0.44	12	0.00	-850.00	12140.00	11580	20230816	-53.89	4905	20230316	8.87	11580	-53.89	20230816	4905	8.87	20230316	11580	-53.89	20230816	4905	8.87	20230316	0.94	N	065130	500	88 억	1059615	N	N	N	N
66	20231218	160550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	30	2	0.56	55169270	10316	30.08	5400	5400	5290	6950	3750	5350	5347.84	6.20	0	851	5550	5450	5350	5250	5150	5400	5200	89	1600	500	3310	10	1	17068298	918	-6.33	0.44	12	0.06	-850.00	12140.00	11580	20230816	-53.54	4905	20230316	9.68	11580	-53.54	20230816	4905	9.68	20230316	11580	-53.54	20230816	4905	9.68	20230316	0.94	N	065130	500	88 억	1058764	N	N	N	N
67	20231218	150551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-20	5	-0.37	46929220	8779	25.60	5400	5400	5290	6950	3750	5350	5345.62	6.20	0	1194	5550	5450	5350	5250	5150	5400	5200	89	1600	500	3310	10	1	17068298	910	-6.27	0.44	12	0.05	-850.00	12140.00	11580	20230816	-53.97	4905	20230316	8.66	11580	-53.97	20230816	4905	8.66	20230316	11580	-53.97	20230816	4905	8.66	20230316	0.94	N	065130	500	88 억	1058764	N	N	N	N
68	20231218	140549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	50	2	0.93	32299500	6041	17.61	5400	5400	5290	6950	3750	5350	5346.71	6.20	0	573	5550	5450	5350	5250	5150	5400	5200	89	1600	500	3310	10	1	17068298	922	-6.35	0.44	12	0.04	-850.00	12140.00	11580	20230816	-53.37	4905	20230316	10.09	11580	-53.37	20230816	4905	10.09	20230316	11580	-53.37	20230816	4905	10.09	20230316	0.94	N	065130	500	88 억	1058764	N	N	N	N
69	20231218	130550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	10	2	0.19	29462980	5511	16.07	5400	5400	5290	6950	3750	5350	5346.21	6.20	0	573	5550	5450	5350	5250	5150	5400	5200	89	1600	500	3310	10	1	17068298	915	-6.31	0.44	12	0.03	-850.00	12140.00	11580	20230816	-53.71	4905	20230316	9.28	11580	-53.71	20230816	4905	9.28	20230316	11580	-53.71	20230816	4905	9.28	20230316	0.94	N	065130	500	88 억	1058764	N	N	N	N
70	20231218	120546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	30	2	0.56	26371850	4935	14.39	5400	5400	5290	6950	3750	5350	5343.84	6.20	0	569	5550	5450	5350	5250	5150	5400	5200	89	1600	500	3310	10	1	17068298	918	-6.33	0.44	12	0.03	-850.00	12140.00	11580	20230816	-53.54	4905	20230316	9.68	11580	-53.54	20230816	4905	9.68	20230316	11580	-53.54	20230816	4905	9.68	20230316	0.94	N	065130	500	88 억	1058764	N	N	N	N
71	20231218	110549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-20	5	-0.37	23663610	4429	12.91	5400	5400	5290	6950	3750	5350	5342.88	6.20	0	717	5550	5450	5350	5250	5150	5400	5200	89	1600	500	3310	10	1	17068298	910	-6.27	0.44	12	0.03	-850.00	12140.00	11580	20230816	-53.97	4905	20230316	8.66	11580	-53.97	20230816	4905	8.66	20230316	11580	-53.97	20230816	4905	8.66	20230316	0.94	N	065130	500	88 억	1058764	N	N	N	N
72	20231218	100548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	0	3	0.00	14371570	2686	7.83	5400	5400	5290	6950	3750	5350	5350.55	6.20	0	654	5550	5450	5350	5250	5150	5400	5200	89	1600	500	3310	10	1	17068298	913	-6.29	0.44	12	0.02	-850.00	12140.00	11580	20230816	-53.80	4905	20230316	9.07	11580	-53.80	20230816	4905	9.07	20230316	11580	-53.80	20230816	4905	9.07	20230316	0.94	N	065130	500	88 억	1058764	N	N	N	N
73	20231218	090545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-60	5	-1.12	7279020	1357	3.96	5400	5400	5290	6950	3750	5350	5364.05	6.20	0	337	5550	5450	5350	5250	5150	5400	5200	89	1600	500	3310	10	1	17068298	903	-6.22	0.44	12	0.01	-850.00	12140.00	11580	20230816	-54.32	4905	20230316	7.85	11580	-54.32	20230816	4905	7.85	20230316	11580	-54.32	20230816	4905	7.85	20230316	0.94	N	065130	500	88 억	1058764	N	N	N	N
74	20231215	160547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	50	2	0.94	183358370	34246	95.70	5360	5450	5250	6890	3710	5300	5354.15	6.19	0	1484	5460	5380	5280	5200	5100	5330	5150	89	1590	500	3280	10	1	17068298	913	-6.29	0.44	12	0.20	-850.00	12140.00	11580	20230816	-53.80	4905	20230316	9.07	11580	-53.80	20230816	4905	9.07	20230316	11580	-53.80	20230816	4905	9.07	20230316	0.93	N	065130	500	88 억	1057281	N	N	N	N
75	20231215	150550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	20	2	0.38	178402990	33316	93.11	5360	5450	5250	6890	3710	5300	5354.87	6.19	0	1718	5460	5380	5280	5200	5100	5330	5150	89	1590	500	3280	10	1	17068298	908	-6.26	0.44	12	0.20	-850.00	12140.00	11580	20230816	-54.06	4905	20230316	8.46	11580	-54.06	20230816	4905	8.46	20230316	11580	-54.06	20230816	4905	8.46	20230316	0.93	N	065130	500	88 억	1057281	N	N	N	N
76	20231215	140549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	50	2	0.94	174884900	32655	91.26	5360	5450	5250	6890	3710	5300	5355.53	6.19	0	1506	5460	5380	5280	5200	5100	5330	5150	89	1590	500	3280	10	1	17068298	913	-6.29	0.44	12	0.19	-850.00	12140.00	11580	20230816	-53.80	4905	20230316	9.07	11580	-53.80	20230816	4905	9.07	20230316	11580	-53.80	20230816	4905	9.07	20230316	0.93	N	065130	500	88 억	1057281	N	N	N	N
77	20231215	130546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	60	2	1.13	156313120	29190	81.58	5360	5450	5250	6890	3710	5300	5355.02	6.19	0	2247	5460	5380	5280	5200	5100	5330	5150	89	1590	500	3280	10	1	17068298	915	-6.31	0.44	12	0.17	-850.00	12140.00	11580	20230816	-53.71	4905	20230316	9.28	11580	-53.71	20230816	4905	9.28	20230316	11580	-53.71	20230816	4905	9.28	20230316	0.93	N	065130	500	88 억	1057281	N	N	N	N
78	20231215	120546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	10	2	0.19	139486040	26034	72.76	5360	5450	5250	6890	3710	5300	5357.84	6.19	0	934	5460	5380	5280	5200	5100	5330	5150	89	1590	500	3280	10	1	17068298	906	-6.25	0.44	12	0.15	-850.00	12140.00	11580	20230816	-54.15	4905	20230316	8.26	11580	-54.15	20230816	4905	8.26	20230316	11580	-54.15	20230816	4905	8.26	20230316	0.93	N	065130	500	88 억	1057281	N	N	N	N
79	20231215	110542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	30	2	0.57	31130390	5876	16.42	5360	5360	5250	6890	3710	5300	5297.89	6.19	0	-450	5460	5380	5280	5200	5100	5330	5150	89	1590	500	3280	10	1	17068298	910	-6.27	0.44	12	0.03	-850.00	12140.00	11580	20230816	-53.97	4905	20230316	8.66	11580	-53.97	20230816	4905	8.66	20230316	11580	-53.97	20230816	4905	8.66	20230316	0.93	N	065130	500	88 억	1057281	N	N	N	N
80	20231215	100547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	30	2	0.57	22483720	4250	11.88	5360	5360	5250	6890	3710	5300	5290.29	6.19	0	-274	5460	5380	5280	5200	5100	5330	5150	89	1590	500	3280	10	1	17068298	910	-6.27	0.44	12	0.02	-850.00	12140.00	11580	20230816	-53.97	4905	20230316	8.66	11580	-53.97	20230816	4905	8.66	20230316	11580	-53.97	20230816	4905	8.66	20230316	0.93	N	065130	500	88 억	1057281	N	N	N	N
81	20231215	090548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	0	3	0.00	2710000	509	1.42	5360	5360	5300	6890	3710	5300	5324.17	6.19	0	-344	5460	5380	5280	5200	5100	5330	5150	89	1590	500	3280	10	1	17068298	905	-6.24	0.44	12	0.00	-850.00	12140.00	11580	20230816	-54.23	4905	20230316	8.05	11580	-54.23	20230816	4905	8.05	20230316	11580	-54.23	20230816	4905	8.05	20230316	0.93	N	065130	500	88 억	1057281	N	N	N	N
82	20231214	160544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	40	2	0.76	187257170	35733	64.95	5360	5360	5180	6830	3690	5260	5240.45	6.23	0	-6037	5506	5382	5316	5192	5126	5350	5160	89	1570	500	3260	10	1	17068298	905	-6.24	0.44	12	0.21	-850.00	12140.00	11580	20230816	-54.23	4905	20230316	8.05	11580	-54.23	20230816	4905	8.05	20230316	11580	-54.23	20230816	4905	8.05	20230316	0.92	N	065130	500	88 억	1063318	N	N	N	N
83	20231214	150604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	30	2	0.57	185010700	35309	64.17	5360	5360	5180	6830	3690	5260	5239.76	6.23	0	-6179	5506	5382	5316	5192	5126	5350	5160	89	1570	500	3260	10	1	17068298	903	-6.22	0.44	12	0.21	-850.00	12140.00	11580	20230816	-54.32	4905	20230316	7.85	11580	-54.32	20230816	4905	7.85	20230316	11580	-54.32	20230816	4905	7.85	20230316	0.92	N	065130	500	88 억	1063318	N	N	N	N
84	20231214	140552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	70	2	1.33	168035760	32084	58.31	5360	5360	5180	6830	3690	5260	5237.37	6.23	0	-5525	5506	5382	5316	5192	5126	5350	5160	89	1570	500	3260	10	1	17068298	910	-6.27	0.44	12	0.19	-850.00	12140.00	11580	20230816	-53.97	4905	20230316	8.66	11580	-53.97	20230816	4905	8.66	20230316	11580	-53.97	20230816	4905	8.66	20230316	0.92	N	065130	500	88 억	1063318	N	N	N	N
85	20231214	130559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-50	5	-0.95	144938920	27699	50.34	5360	5360	5180	6830	3690	5260	5232.64	6.23	0	-4242	5506	5382	5316	5192	5126	5350	5160	89	1570	500	3260	10	1	17068298	889	-6.13	0.43	12	0.16	-850.00	12140.00	11580	20230816	-55.01	4905	20230316	6.22	11580	-55.01	20230816	4905	6.22	20230316	11580	-55.01	20230816	4905	6.22	20230316	0.92	N	065130	500	88 억	1063318	N	N	N	N
86	20231214	120610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-30	5	-0.57	122220150	23350	42.44	5360	5360	5180	6830	3690	5260	5234.27	6.23	0	-5364	5506	5382	5316	5192	5126	5350	5160	89	1570	500	3260	10	1	17068298	893	-6.15	0.43	12	0.14	-850.00	12140.00	11580	20230816	-54.84	4905	20230316	6.63	11580	-54.84	20230816	4905	6.63	20230316	11580	-54.84	20230816	4905	6.63	20230316	0.92	N	065130	500	88 억	1063318	N	N	N	N
87	20231214	110546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-50	5	-0.95	92477710	17629	32.04	5360	5360	5200	6830	3690	5260	5245.77	6.23	0	-3210	5506	5382	5316	5192	5126	5350	5160	89	1570	500	3260	10	1	17068298	889	-6.13	0.43	12	0.10	-850.00	12140.00	11580	20230816	-55.01	4905	20230316	6.22	11580	-55.01	20230816	4905	6.22	20230316	11580	-55.01	20230816	4905	6.22	20230316	0.92	N	065130	500	88 억	1063318	N	N	N	N
88	20231214	100540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-10	5	-0.19	56467650	10723	19.49	5360	5360	5250	6830	3690	5260	5266.03	6.23	0	-1870	5506	5382	5316	5192	5126	5350	5160	89	1570	500	3260	10	1	17068298	896	-6.18	0.43	12	0.06	-850.00	12140.00	11580	20230816	-54.66	4905	20230316	7.03	11580	-54.66	20230816	4905	7.03	20230316	11580	-54.66	20230816	4905	7.03	20230316	0.92	N	065130	500	88 억	1063318	N	N	N	N
89	20231214	090519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	90	2	1.71	3141110	587	1.07	5360	5360	5350	6830	3690	5260	5351.12	6.23	0	-528	5506	5382	5316	5192	5126	5350	5160	89	1570	500	3260	10	1	17068298	913	-6.29	0.44	12	0.00	-850.00	12140.00	11580	20230816	-53.80	4905	20230316	9.07	11580	-53.80	20230816	4905	9.07	20230316	11580	-53.80	20230816	4905	9.07	20230316	0.92	N	065130	500	88 억	1063318	N	N	N	N
90	20231213	160543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-100	5	-1.87	288850150	54681	164.79	5440	5440	5250	6960	3760	5360	5282.46	6.28	0	-8428	5460	5410	5350	5300	5240	5435	5325	89	1600	500	3320	10	1	17068298	898	-6.19	0.43	12	0.32	-850.00	12140.00	11580	20230816	-54.58	4905	20230316	7.24	11580	-54.58	20230816	4905	7.24	20230316	11580	-54.58	20230816	4905	7.24	20230316	0.92	N	065130	500	88 억	1071746	N	N	N	N
91	20231213	150555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-100	5	-1.87	267250600	50574	152.41	5440	5440	5250	6960	3760	5360	5284.35	6.28	0	-7279	5460	5410	5350	5300	5240	5435	5325	89	1600	500	3320	10	1	17068298	898	-6.19	0.43	12	0.30	-850.00	12140.00	11580	20230816	-54.58	4905	20230316	7.24	11580	-54.58	20230816	4905	7.24	20230316	11580	-54.58	20230816	4905	7.24	20230316	0.92	N	065130	500	88 억	1071746	N	N	N	N
92	20231213	140555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-70	5	-1.31	176836130	33375	100.58	5440	5440	5250	6960	3760	5360	5298.46	6.28	0	-6112	5460	5410	5350	5300	5240	5435	5325	89	1600	500	3320	10	1	17068298	903	-6.22	0.44	12	0.20	-850.00	12140.00	11580	20230816	-54.32	4905	20230316	7.85	11580	-54.32	20230816	4905	7.85	20230316	11580	-54.32	20230816	4905	7.85	20230316	0.92	N	065130	500	88 억	1071746	N	N	N	N
93	20231213	130554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-60	5	-1.12	166940640	31507	94.95	5440	5440	5250	6960	3760	5360	5298.53	6.28	0	-5707	5460	5410	5350	5300	5240	5435	5325	89	1600	500	3320	10	1	17068298	905	-6.24	0.44	12	0.18	-850.00	12140.00	11580	20230816	-54.23	4905	20230316	8.05	11580	-54.23	20230816	4905	8.05	20230316	11580	-54.23	20230816	4905	8.05	20230316	0.92	N	065130	500	88 억	1071746	N	N	N	N
94	20231213	120552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-50	5	-0.93	165117350	31163	93.92	5440	5440	5250	6960	3760	5360	5298.51	6.28	0	-5710	5460	5410	5350	5300	5240	5435	5325	89	1600	500	3320	10	1	17068298	906	-6.25	0.44	12	0.18	-850.00	12140.00	11580	20230816	-54.15	4905	20230316	8.26	11580	-54.15	20230816	4905	8.26	20230316	11580	-54.15	20230816	4905	8.26	20230316	0.92	N	065130	500	88 억	1071746	N	N	N	N
95	20231213	110554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-60	5	-1.12	95295010	17890	53.91	5440	5440	5270	6960	3760	5360	5326.72	6.28	0	-5758	5460	5410	5350	5300	5240	5435	5325	89	1600	500	3320	10	1	17068298	905	-6.24	0.44	12	0.10	-850.00	12140.00	11580	20230816	-54.23	4905	20230316	8.05	11580	-54.23	20230816	4905	8.05	20230316	11580	-54.23	20230816	4905	8.05	20230316	0.92	N	065130	500	88 억	1071746	N	N	N	N
96	20231213	100558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-60	5	-1.12	68876930	12903	38.89	5440	5440	5300	6960	3760	5360	5338.06	6.28	0	-4995	5460	5410	5350	5300	5240	5435	5325	89	1600	500	3320	10	1	17068298	905	-6.24	0.44	12	0.08	-850.00	12140.00	11580	20230816	-54.23	4905	20230316	8.05	11580	-54.23	20230816	4905	8.05	20230316	11580	-54.23	20230816	4905	8.05	20230316	0.92	N	065130	500	88 억	1071746	N	N	N	N
97	20231213	090549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	0	3	0.00	3108120	579	1.74	5440	5440	5360	6960	3760	5360	5368.08	6.28	0	-550	5460	5410	5350	5300	5240	5435	5325	89	1600	500	3320	10	1	17068298	915	-6.31	0.44	12	0.00	-850.00	12140.00	11580	20230816	-53.71	4905	20230316	9.28	11580	-53.71	20230816	4905	9.28	20230316	11580	-53.71	20230816	4905	9.28	20230316	0.92	N	065130	500	88 억	1071746	N	N	N	N
98	20231212	160530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-10	5	-0.19	176543820	33153	126.37	5320	5400	5290	6980	3760	5370	5325.12	6.25	0	6131	5490	5430	5380	5320	5270	5460	5350	89	1610	500	3320	10	1	17068298	915	-6.31	0.44	12	0.19	-850.00	12140.00	11580	20230816	-53.71	4905	20230316	9.28	11580	-53.71	20230816	4905	9.28	20230316	11580	-53.71	20230816	4905	9.28	20230316	0.92	N	065130	500	88 억	1066735	N	N	N	N
99	20231212	150536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-40	5	-0.74	168073290	31564	120.31	5320	5400	5290	6980	3760	5370	5324.84	6.25	0	6335	5490	5430	5380	5320	5270	5460	5350	89	1610	500	3320	10	1	17068298	910	-6.27	0.44	12	0.18	-850.00	12140.00	11580	20230816	-53.97	4905	20230316	8.66	11580	-53.97	20230816	4905	8.66	20230316	11580	-53.97	20230816	4905	8.66	20230316	0.92	N	065130	500	88 억	1066735	N	N	N	N
100	20231212	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	0	3	0.00	154637800	29047	110.72	5320	5400	5290	6980	3760	5370	5323.71	6.25	0	6104	5490	5430	5380	5320	5270	5460	5350	89	1610	500	3320	10	1	17068298	917	-6.32	0.44	12	0.17	-850.00	12140.00	11580	20230816	-53.63	4905	20230316	9.48	11580	-53.63	20230816	4905	9.48	20230316	11580	-53.63	20230816	4905	9.48	20230316	0.92	N	065130	500	88 억	1066735	N	N	N	N
101	20231212	130509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	0	3	0.00	151105970	28387	108.20	5320	5400	5290	6980	3760	5370	5323.07	6.25	0	6405	5490	5430	5380	5320	5270	5460	5350	89	1610	500	3320	10	1	17068298	917	-6.32	0.44	12	0.17	-850.00	12140.00	11580	20230816	-53.63	4905	20230316	9.48	11580	-53.63	20230816	4905	9.48	20230316	11580	-53.63	20230816	4905	9.48	20230316	0.92	N	065130	500	88 억	1066735	N	N	N	N
102	20231212	120507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-50	5	-0.93	139770120	26270	100.13	5320	5400	5290	6980	3760	5370	5320.52	6.25	0	6300	5490	5430	5380	5320	5270	5460	5350	89	1610	500	3320	10	1	17068298	908	-6.26	0.44	12	0.15	-850.00	12140.00	11580	20230816	-54.06	4905	20230316	8.46	11580	-54.06	20230816	4905	8.46	20230316	11580	-54.06	20230816	4905	8.46	20230316	0.92	N	065130	500	88 억	1066735	N	N	N	N
103	20231212	110514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-10	5	-0.19	70096230	13176	50.22	5320	5400	5290	6980	3760	5370	5319.99	6.25	0	-974	5490	5430	5380	5320	5270	5460	5350	89	1610	500	3320	10	1	17068298	915	-6.31	0.44	12	0.08	-850.00	12140.00	11580	20230816	-53.71	4905	20230316	9.28	11580	-53.71	20230816	4905	9.28	20230316	11580	-53.71	20230816	4905	9.28	20230316	0.92	N	065130	500	88 억	1066735	N	N	N	N
104	20231212	100533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-60	5	-1.12	37270860	6999	26.68	5320	5400	5300	6980	3760	5370	5325.17	6.25	0	-747	5490	5430	5380	5320	5270	5460	5350	89	1610	500	3320	10	1	17068298	906	-6.25	0.44	12	0.04	-850.00	12140.00	11580	20230816	-54.15	4905	20230316	8.26	11580	-54.15	20230816	4905	8.26	20230316	11580	-54.15	20230816	4905	8.26	20230316	0.92	N	065130	500	88 억	1066735	N	N	N	N
105	20231212	090531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-40	5	-0.74	6570200	1235	4.71	5320	5330	5310	6980	3760	5370	5320.00	6.25	0	-55	5490	5430	5380	5320	5270	5460	5350	89	1610	500	3320	10	1	17068298	910	-6.27	0.44	12	0.01	-850.00	12140.00	11580	20230816	-53.97	4905	20230316	8.66	11580	-53.97	20230816	4905	8.66	20230316	11580	-53.97	20230816	4905	8.66	20230316	0.92	N	065130	500	88 억	1066735	N	N	N	N
106	20231211	160534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	0	3	0.00	141108820	26231	133.39	5340	5440	5330	6980	3760	5370	5379.48	6.30	5508	-3231	5543	5456	5383	5296	5223	5500	5340	89	1610	500	3320	10	1	17068298	917	-6.32	0.44	12	0.15	-850.00	12140.00	11580	20230816	-53.63	4905	20230316	9.48	11580	-53.63	20230816	4905	9.48	20230316	11580	-53.63	20230816	4905	9.48	20230316	0.90	N	065130	500	88 억	1074662	N	N	N	N
107	20231211	150531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-30	5	-0.56	136067100	25289	128.60	5340	5440	5340	6980	3760	5370	5380.50	6.30	5508	-2461	5543	5456	5383	5296	5223	5500	5340	89	1610	500	3320	10	1	17068298	911	-6.28	0.44	12	0.15	-850.00	12140.00	11580	20230816	-53.89	4905	20230316	8.87	11580	-53.89	20230816	4905	8.87	20230316	11580	-53.89	20230816	4905	8.87	20230316	0.90	N	065130	500	88 억	1074662	N	N	N	N
108	20231211	140531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	10	2	0.19	108231050	20092	102.17	5340	5440	5340	6980	3760	5370	5386.80	6.30	5508	-2566	5543	5456	5383	5296	5223	5500	5340	89	1610	500	3320	10	1	17068298	918	-6.33	0.44	12	0.12	-850.00	12140.00	11580	20230816	-53.54	4905	20230316	9.68	11580	-53.54	20230816	4905	9.68	20230316	11580	-53.54	20230816	4905	9.68	20230316	0.90	N	065130	500	88 억	1074662	N	N	N	N
109	20231211	130533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	20	2	0.37	87489300	16247	82.62	5340	5440	5340	6980	3760	5370	5384.98	6.30	5508	-2145	5543	5456	5383	5296	5223	5500	5340	89	1610	500	3320	10	1	17068298	920	-6.34	0.44	12	0.10	-850.00	12140.00	11580	20230816	-53.45	4905	20230316	9.89	11580	-53.45	20230816	4905	9.89	20230316	11580	-53.45	20230816	4905	9.89	20230316	0.90	N	065130	500	88 억	1074662	N	N	N	N
110	20231211	120532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	0	3	0.00	72070430	13384	68.06	5340	5440	5340	6980	3760	5370	5384.85	6.30	5508	-1822	5543	5456	5383	5296	5223	5500	5340	89	1610	500	3320	10	1	17068298	917	-6.32	0.44	12	0.08	-850.00	12140.00	11580	20230816	-53.63	4905	20230316	9.48	11580	-53.63	20230816	4905	9.48	20230316	11580	-53.63	20230816	4905	9.48	20230316	0.90	N	065130	500	88 억	1074662	N	N	N	N
111	20231211	110530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	20	2	0.37	38139620	7097	36.09	5340	5440	5340	6980	3760	5370	5374.07	6.30	5508	-1510	5543	5456	5383	5296	5223	5500	5340	89	1610	500	3320	10	1	17068298	920	-6.34	0.44	12	0.04	-850.00	12140.00	11580	20230816	-53.45	4905	20230316	9.89	11580	-53.45	20230816	4905	9.89	20230316	11580	-53.45	20230816	4905	9.89	20230316	0.90	N	065130	500	88 억	1074662	N	N	N	N
112	20231211	100530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-20	5	-0.37	17776230	3304	16.80	5340	5440	5340	6980	3760	5370	5380.31	6.30	5508	-1090	5543	5456	5383	5296	5223	5500	5340	89	1610	500	3320	10	1	17068298	913	-6.29	0.44	12	0.02	-850.00	12140.00	11580	20230816	-53.80	4905	20230316	9.07	11580	-53.80	20230816	4905	9.07	20230316	11580	-53.80	20230816	4905	9.07	20230316	0.90	N	065130	500	88 억	1074662	N	N	N	N
113	20231211	090527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	0	3	0.00	1651230	309	1.57	5340	5370	5340	6980	3760	5370	5340.97	6.30	5508	-56	5543	5456	5383	5296	5223	5500	5340	89	1610	500	3320	10	1	17068298	917	-6.32	0.44	12	0.00	-850.00	12140.00	11580	20230816	-53.63	4905	20230316	9.48	11580	-53.63	20230816	4905	9.48	20230316	11580	-53.63	20230816	4905	9.48	20230316	0.90	N	065130	500	88 억	1074662	N	N	N	N
114	20231208	160524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	30	2	0.56	105503820	19665	40.61	5350	5470	5310	6940	3740	5340	5365.07	6.30	0	-5509	5480	5410	5350	5280	5220	5405	5275	89	1600	500	3310	10	1	17068298	917	-6.32	0.44	12	0.12	-850.00	12140.00	11580	20230816	-53.63	4905	20230316	9.48	11580	-53.63	20230816	4905	9.48	20230316	11580	-53.63	20230816	4905	9.48	20230316	0.94	N	065130	500	88 억	1074662	N	N	N	N
115	20231208	150526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	30	2	0.56	100525450	18738	38.69	5350	5470	5310	6940	3740	5340	5364.80	6.30	0	-5512	5480	5410	5350	5280	5220	5405	5275	89	1600	500	3310	10	1	17068298	917	-6.32	0.44	12	0.11	-850.00	12140.00	11580	20230816	-53.63	4905	20230316	9.48	11580	-53.63	20230816	4905	9.48	20230316	11580	-53.63	20230816	4905	9.48	20230316	0.94	N	065130	500	88 억	1074662	N	N	N	N
116	20231208	140525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	50	2	0.94	73614180	13742	28.38	5350	5470	5310	6940	3740	5340	5356.89	6.30	0	-3916	5480	5410	5350	5280	5220	5405	5275	89	1600	500	3310	10	1	17068298	920	-6.34	0.44	12	0.08	-850.00	12140.00	11580	20230816	-53.45	4905	20230316	9.89	11580	-53.45	20230816	4905	9.89	20230316	11580	-53.45	20230816	4905	9.89	20230316	0.94	N	065130	500	88 억	1074662	N	N	N	N
117	20231208	130524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	60	2	1.12	72272950	13493	27.86	5350	5470	5310	6940	3740	5340	5356.34	6.30	0	-3731	5480	5410	5350	5280	5220	5405	5275	89	1600	500	3310	10	1	17068298	922	-6.35	0.44	12	0.08	-850.00	12140.00	11580	20230816	-53.37	4905	20230316	10.09	11580	-53.37	20230816	4905	10.09	20230316	11580	-53.37	20230816	4905	10.09	20230316	0.94	N	065130	500	88 억	1074662	N	N	N	N
118	20231208	120521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	60	2	1.12	64232900	11999	24.78	5350	5470	5310	6940	3740	5340	5353.20	6.30	0	-3065	5480	5410	5350	5280	5220	5405	5275	89	1600	500	3310	10	1	17068298	922	-6.35	0.44	12	0.07	-850.00	12140.00	11580	20230816	-53.37	4905	20230316	10.09	11580	-53.37	20230816	4905	10.09	20230316	11580	-53.37	20230816	4905	10.09	20230316	0.94	N	065130	500	88 억	1074662	N	N	N	N
119	20231208	110520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	30	2	0.56	41215500	7699	15.90	5350	5470	5310	6940	3740	5340	5353.37	6.30	0	-2944	5480	5410	5350	5280	5220	5405	5275	89	1600	500	3310	10	1	17068298	917	-6.32	0.44	12	0.05	-850.00	12140.00	11580	20230816	-53.63	4905	20230316	9.48	11580	-53.63	20230816	4905	9.48	20230316	11580	-53.63	20230816	4905	9.48	20230316	0.94	N	065130	500	88 억	1074662	N	N	N	N
120	20231208	100527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	30	2	0.56	24398380	4564	9.42	5350	5470	5310	6940	3740	5340	5345.85	6.30	0	-2880	5480	5410	5350	5280	5220	5405	5275	89	1600	500	3310	10	1	17068298	917	-6.32	0.44	12	0.03	-850.00	12140.00	11580	20230816	-53.63	4905	20230316	9.48	11580	-53.63	20230816	4905	9.48	20230316	11580	-53.63	20230816	4905	9.48	20230316	0.94	N	065130	500	88 억	1074662	N	N	N	N
121	20231208	090519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-20	5	-0.37	14566120	2727	5.63	5350	5470	5310	6940	3740	5340	5341.45	6.30	0	-2212	5480	5410	5350	5280	5220	5405	5275	89	1600	500	3310	10	1	17068298	908	-6.26	0.44	12	0.02	-850.00	12140.00	11580	20230816	-54.06	4905	20230316	8.46	11580	-54.06	20230816	4905	8.46	20230316	11580	-54.06	20230816	4905	8.46	20230316	0.94	N	065130	500	88 억	1074662	N	N	N	N
122	20231207	160522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	70	2	1.33	259213220	48382	161.49	5340	5420	5290	6850	3690	5270	5357.64	6.40	0	-17237	5350	5310	5260	5220	5170	5330	5240	89	1580	500	3260	10	1	17068298	911	-6.28	0.44	12	0.28	-850.00	12140.00	11580	20230816	-53.89	4905	20230316	8.87	11580	-53.89	20230816	4905	8.87	20230316	11580	-53.89	20230816	4905	8.87	20230316	0.91	N	065130	500	88 억	1091899	N	N	N	N
123	20231207	150522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	50	2	0.95	247804890	46233	154.32	5340	5420	5300	6850	3690	5270	5359.91	6.40	0	-16956	5350	5310	5260	5220	5170	5330	5240	89	1580	500	3260	10	1	17068298	908	-6.26	0.44	12	0.27	-850.00	12140.00	11580	20230816	-54.06	4905	20230316	8.46	11580	-54.06	20230816	4905	8.46	20230316	11580	-54.06	20230816	4905	8.46	20230316	0.91	N	065130	500	88 억	1091899	N	N	N	N
124	20231207	140520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	50	2	0.95	238662160	44512	148.57	5340	5420	5300	6850	3690	5270	5361.75	6.40	0	-16655	5350	5310	5260	5220	5170	5330	5240	89	1580	500	3260	10	1	17068298	908	-6.26	0.44	12	0.26	-850.00	12140.00	11580	20230816	-54.06	4905	20230316	8.46	11580	-54.06	20230816	4905	8.46	20230316	11580	-54.06	20230816	4905	8.46	20230316	0.91	N	065130	500	88 억	1091899	N	N	N	N
125	20231207	130521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	140	2	2.66	175715100	32781	109.42	5340	5420	5300	6850	3690	5270	5360.27	6.40	0	-12118	5350	5310	5260	5220	5170	5330	5240	89	1580	500	3260	10	1	17068298	923	-6.36	0.45	12	0.19	-850.00	12140.00	11580	20230816	-53.28	4905	20230316	10.30	11580	-53.28	20230816	4905	10.30	20230316	11580	-53.28	20230816	4905	10.30	20230316	0.91	N	065130	500	88 억	1091899	N	N	N	N
126	20231207	120522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	40	2	0.76	125519860	23468	78.33	5340	5420	5300	6850	3690	5270	5348.55	6.40	0	-6933	5350	5310	5260	5220	5170	5330	5240	89	1580	500	3260	10	1	17068298	906	-6.25	0.44	12	0.14	-850.00	12140.00	11580	20230816	-54.15	4905	20230316	8.26	11580	-54.15	20230816	4905	8.26	20230316	11580	-54.15	20230816	4905	8.26	20230316	0.91	N	065130	500	88 억	1091899	N	N	N	N
127	20231207	110518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	40	2	0.76	112681190	21055	70.28	5340	5420	5300	6850	3690	5270	5351.75	6.40	0	-6659	5350	5310	5260	5220	5170	5330	5240	89	1580	500	3260	10	1	17068298	906	-6.25	0.44	12	0.12	-850.00	12140.00	11580	20230816	-54.15	4905	20230316	8.26	11580	-54.15	20230816	4905	8.26	20230316	11580	-54.15	20230816	4905	8.26	20230316	0.91	N	065130	500	88 억	1091899	N	N	N	N
128	20231207	100517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	60	2	1.14	78183230	14583	48.67	5340	5420	5300	6850	3690	5270	5361.26	6.40	0	-2702	5350	5310	5260	5220	5170	5330	5240	89	1580	500	3260	10	1	17068298	910	-6.27	0.44	12	0.09	-850.00	12140.00	11580	20230816	-53.97	4905	20230316	8.66	11580	-53.97	20230816	4905	8.66	20230316	11580	-53.97	20230816	4905	8.66	20230316	0.91	N	065130	500	88 억	1091899	N	N	N	N
129	20231207	090523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	100	2	1.90	23018800	4281	14.29	5340	5400	5340	6850	3690	5270	5376.97	6.40	0	2573	5350	5310	5260	5220	5170	5330	5240	89	1580	500	3260	10	1	17068298	917	-6.32	0.44	12	0.03	-850.00	12140.00	11580	20230816	-53.63	4905	20230316	9.48	11580	-53.63	20230816	4905	9.48	20230316	11580	-53.63	20230816	4905	9.48	20230316	0.91	N	065130	500	88 억	1091899	N	N	N	N
130	20231206	160513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-10	5	-0.19	157181920	29949	61.02	5240	5300	5210	6860	3700	5280	5248.32	6.36	0	6893	5473	5376	5293	5196	5113	5335	5155	89	1580	500	3270	10	1	17068298	899	-6.20	0.43	12	0.18	-850.00	12140.00	11580	20230816	-54.49	4905	20230316	7.44	11580	-54.49	20230816	4905	7.44	20230316	11580	-54.49	20230816	4905	7.44	20230316	0.93	N	065130	500	88 억	1084784	N	N	N	N
131	20231206	150522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	0	3	0.00	149783820	28548	58.17	5240	5300	5210	6860	3700	5280	5246.74	6.36	0	6682	5473	5376	5293	5196	5113	5335	5155	89	1580	500	3270	10	1	17068298	901	-6.21	0.43	12	0.17	-850.00	12140.00	11580	20230816	-54.40	4905	20230316	7.65	11580	-54.40	20230816	4905	7.65	20230316	11580	-54.40	20230816	4905	7.65	20230316	0.93	N	065130	500	88 억	1084784	N	N	N	N
132	20231206	140520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	10	2	0.19	134627750	25675	52.31	5240	5300	5210	6860	3700	5280	5243.53	6.36	0	6450	5473	5376	5293	5196	5113	5335	5155	89	1580	500	3270	10	1	17068298	903	-6.22	0.44	12	0.15	-850.00	12140.00	11580	20230816	-54.32	4905	20230316	7.85	11580	-54.32	20230816	4905	7.85	20230316	11580	-54.32	20230816	4905	7.85	20230316	0.93	N	065130	500	88 억	1084784	N	N	N	N
133	20231206	130516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	0	3	0.00	119207530	22757	46.37	5240	5280	5210	6860	3700	5280	5238.28	6.36	0	6131	5473	5376	5293	5196	5113	5335	5155	89	1580	500	3270	10	1	17068298	901	-6.21	0.43	12	0.13	-850.00	12140.00	11580	20230816	-54.40	4905	20230316	7.65	11580	-54.40	20230816	4905	7.65	20230316	11580	-54.40	20230816	4905	7.65	20230316	0.93	N	065130	500	88 억	1084784	N	N	N	N
134	20231206	120511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-20	5	-0.38	108463560	20716	42.21	5240	5280	5210	6860	3700	5280	5235.74	6.36	0	6402	5473	5376	5293	5196	5113	5335	5155	89	1580	500	3270	10	1	17068298	898	-6.19	0.43	12	0.12	-850.00	12140.00	11580	20230816	-54.58	4905	20230316	7.24	11580	-54.58	20230816	4905	7.24	20230316	11580	-54.58	20230816	4905	7.24	20230316	0.93	N	065130	500	88 억	1084784	N	N	N	N
135	20231206	110522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-50	5	-0.95	65988090	12613	25.70	5240	5280	5210	6860	3700	5280	5231.75	6.36	0	1050	5473	5376	5293	5196	5113	5335	5155	89	1580	500	3270	10	1	17068298	893	-6.15	0.43	12	0.07	-850.00	12140.00	11580	20230816	-54.84	4905	20230316	6.63	11580	-54.84	20230816	4905	6.63	20230316	11580	-54.84	20230816	4905	6.63	20230316	0.93	N	065130	500	88 억	1084784	N	N	N	N
136	20231206	100518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-60	5	-1.14	25671400	4908	10.00	5240	5280	5210	6860	3700	5280	5230.52	6.36	0	-1600	5473	5376	5293	5196	5113	5335	5155	89	1580	500	3270	10	1	17068298	891	-6.14	0.43	12	0.03	-850.00	12140.00	11580	20230816	-54.92	4905	20230316	6.42	11580	-54.92	20230816	4905	6.42	20230316	11580	-54.92	20230816	4905	6.42	20230316	0.93	N	065130	500	88 억	1084784	N	N	N	N
137	20231206	090518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-30	5	-0.57	3132020	597	1.22	5240	5280	5240	6860	3700	5280	5246.26	6.36	0	207	5473	5376	5293	5196	5113	5335	5155	89	1580	500	3270	10	1	17068298	896	-6.18	0.43	12	0.00	-850.00	12140.00	11580	20230816	-54.66	4905	20230316	7.03	11580	-54.66	20230816	4905	7.03	20230316	11580	-54.66	20230816	4905	7.03	20230316	0.93	N	065130	500	88 억	1084784	N	N	N	N
138	20231205	160520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-90	5	-1.68	259917260	49068	96.15	5350	5390	5210	6980	3760	5370	5297.09	6.49	0	-23315	5476	5422	5346	5292	5216	5450	5320	89	1610	500	3320	10	1	17068298	901	-6.21	0.43	12	0.29	-850.00	12140.00	11580	20230816	-54.40	4905	20230316	7.65	11580	-54.40	20230816	4905	7.65	20230316	11580	-54.40	20230816	4905	7.65	20230316	0.96	N	065130	500	88 억	1108099	N	N	N	N
139	20231205	150518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-120	5	-2.23	244125370	46058	90.25	5350	5390	5210	6980	3760	5370	5300.39	6.49	0	-22392	5476	5422	5346	5292	5216	5450	5320	89	1610	500	3320	10	1	17068298	896	-6.18	0.43	12	0.27	-850.00	12140.00	11580	20230816	-54.66	4905	20230316	7.03	11580	-54.66	20230816	4905	7.03	20230316	11580	-54.66	20230816	4905	7.03	20230316	0.96	N	065130	500	88 억	1108099	N	N	N	N
140	20231205	140519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-40	5	-0.74	141093560	26494	51.91	5350	5390	5280	6980	3760	5370	5325.49	6.49	0	-16217	5476	5422	5346	5292	5216	5450	5320	89	1610	500	3320	10	1	17068298	910	-6.27	0.44	12	0.16	-850.00	12140.00	11580	20230816	-53.97	4905	20230316	8.66	11580	-53.97	20230816	4905	8.66	20230316	11580	-53.97	20230816	4905	8.66	20230316	0.96	N	065130	500	88 억	1108099	N	N	N	N
141	20231205	130517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-30	5	-0.56	129613810	24339	47.69	5350	5390	5280	6980	3760	5370	5325.35	6.49	0	-15256	5476	5422	5346	5292	5216	5450	5320	89	1610	500	3320	10	1	17068298	911	-6.28	0.44	12	0.14	-850.00	12140.00	11580	20230816	-53.89	4905	20230316	8.87	11580	-53.89	20230816	4905	8.87	20230316	11580	-53.89	20230816	4905	8.87	20230316	0.96	N	065130	500	88 억	1108099	N	N	N	N
142	20231205	120513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-20	5	-0.37	102218760	19195	37.61	5350	5390	5280	6980	3760	5370	5325.28	6.49	0	-11584	5476	5422	5346	5292	5216	5450	5320	89	1610	500	3320	10	1	17068298	913	-6.29	0.44	12	0.11	-850.00	12140.00	11580	20230816	-53.80	4905	20230316	9.07	11580	-53.80	20230816	4905	9.07	20230316	11580	-53.80	20230816	4905	9.07	20230316	0.96	N	065130	500	88 억	1108099	N	N	N	N
143	20231205	110514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-20	5	-0.37	99357670	18657	36.56	5350	5390	5280	6980	3760	5370	5325.49	6.49	0	-11303	5476	5422	5346	5292	5216	5450	5320	89	1610	500	3320	10	1	17068298	913	-6.29	0.44	12	0.11	-850.00	12140.00	11580	20230816	-53.80	4905	20230316	9.07	11580	-53.80	20230816	4905	9.07	20230316	11580	-53.80	20230816	4905	9.07	20230316	0.96	N	065130	500	88 억	1108099	N	N	N	N
144	20231205	100515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-10	5	-0.19	80814570	15170	29.73	5350	5390	5280	6980	3760	5370	5327.26	6.49	0	-10953	5476	5422	5346	5292	5216	5450	5320	89	1610	500	3320	10	1	17068298	915	-6.31	0.44	12	0.09	-850.00	12140.00	11580	20230816	-53.71	4905	20230316	9.28	11580	-53.71	20230816	4905	9.28	20230316	11580	-53.71	20230816	4905	9.28	20230316	0.96	N	065130	500	88 억	1108099	N	N	N	N
145	20231205	090513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	20	2	0.37	1444540	270	0.53	5350	5390	5350	6980	3760	5370	5350.15	6.49	0	-35	5476	5422	5346	5292	5216	5450	5320	89	1610	500	3320	10	1	17068298	920	-6.34	0.44	12	0.00	-850.00	12140.00	11580	20230816	-53.45	4905	20230316	9.89	11580	-53.45	20230816	4905	9.89	20230316	11580	-53.45	20230816	4905	9.89	20230316	0.96	N	065130	500	88 억	1108099	N	N	N	N
146	20231204	160513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	30	2	0.56	272374380	51023	52.54	5310	5400	5270	6940	3740	5340	5338.27	6.59	0	-16259	5693	5516	5423	5246	5153	5470	5200	89	1600	500	3310	10	1	17068298	917	-6.32	0.44	12	0.30	-850.00	12140.00	11580	20230816	-53.63	4905	20230316	9.48	11580	-53.63	20230816	4905	9.48	20230316	11580	-53.63	20230816	4905	9.48	20230316	0.96	N	065130	500	88 억	1124358	N	N	N	N
147	20231204	150515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-40	5	-0.75	253606730	47513	48.93	5310	5400	5270	6940	3740	5340	5337.63	6.59	0	-15671	5693	5516	5423	5246	5153	5470	5200	89	1600	500	3310	10	1	17068298	905	-6.24	0.44	12	0.28	-850.00	12140.00	11580	20230816	-54.23	4905	20230316	8.05	11580	-54.23	20230816	4905	8.05	20230316	11580	-54.23	20230816	4905	8.05	20230316	0.96	N	065130	500	88 억	1124358	N	N	N	N
148	20231204	140512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	20	2	0.37	188984970	35419	36.47	5310	5400	5270	6940	3740	5340	5335.69	6.59	0	-13777	5693	5516	5423	5246	5153	5470	5200	89	1600	500	3310	10	1	17068298	915	-6.31	0.44	12	0.21	-850.00	12140.00	11580	20230816	-53.71	4905	20230316	9.28	11580	-53.71	20230816	4905	9.28	20230316	11580	-53.71	20230816	4905	9.28	20230316	0.96	N	065130	500	88 억	1124358	N	N	N	N
149	20231204	130511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	50	2	0.94	174755300	32769	33.74	5310	5400	5270	6940	3740	5340	5332.95	6.59	0	-12579	5693	5516	5423	5246	5153	5470	5200	89	1600	500	3310	10	1	17068298	920	-6.34	0.44	12	0.19	-850.00	12140.00	11580	20230816	-53.45	4905	20230316	9.89	11580	-53.45	20230816	4905	9.89	20230316	11580	-53.45	20230816	4905	9.89	20230316	0.96	N	065130	500	88 억	1124358	N	N	N	N
150	20231204	120510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	50	2	0.94	168011710	31516	32.45	5310	5390	5270	6940	3740	5340	5331.00	6.59	0	-12604	5693	5516	5423	5246	5153	5470	5200	89	1600	500	3310	10	1	17068298	920	-6.34	0.44	12	0.18	-850.00	12140.00	11580	20230816	-53.45	4905	20230316	9.89	11580	-53.45	20230816	4905	9.89	20230316	11580	-53.45	20230816	4905	9.89	20230316	0.96	N	065130	500	88 억	1124358	N	N	N	N
151	20231204	110513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	10	2	0.19	144229980	27084	27.89	5310	5380	5270	6940	3740	5340	5325.28	6.59	0	-13712	5693	5516	5423	5246	5153	5470	5200	89	1600	500	3310	10	1	17068298	913	-6.29	0.44	12	0.16	-850.00	12140.00	11580	20230816	-53.80	4905	20230316	9.07	11580	-53.80	20230816	4905	9.07	20230316	11580	-53.80	20230816	4905	9.07	20230316	0.96	N	065130	500	88 억	1124358	N	N	N	N
152	20231204	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-40	5	-0.75	44549070	8401	8.65	5310	5380	5270	6940	3740	5340	5302.83	6.59	0	-2251	5693	5516	5423	5246	5153	5470	5200	89	1600	500	3310	10	1	17068298	905	-6.24	0.44	12	0.05	-850.00	12140.00	11580	20230816	-54.23	4905	20230316	8.05	11580	-54.23	20230816	4905	8.05	20230316	11580	-54.23	20230816	4905	8.05	20230316	0.96	N	065130	500	88 억	1124358	N	N	N	N
153	20231204	090511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-50	5	-0.94	20342370	3835	3.95	5310	5320	5290	6940	3740	5340	5304.40	6.59	0	-1686	5693	5516	5423	5246	5153	5470	5200	89	1600	500	3310	10	1	17068298	903	-6.22	0.44	12	0.02	-850.00	12140.00	11580	20230816	-54.32	4905	20230316	7.85	11580	-54.32	20230816	4905	7.85	20230316	11580	-54.32	20230816	4905	7.85	20230316	0.96	N	065130	500	88 억	1124358	N	N	N	N
154	20231201	160511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-160	5	-2.91	523207450	96920	192.70	5510	5600	5330	7150	3850	5500	5398.48	6.62	0	-6146	5653	5576	5523	5446	5393	5550	5420	89	1650	500	3410	10	1	17068298	911	-6.28	0.44	12	0.57	-850.00	12140.00	11580	20230816	-53.89	4905	20230316	8.87	11580	-53.89	20230816	4905	8.87	20230316	11580	-53.89	20230816	4905	8.87	20230316	0.89	N	065130	500	88 억	1129122	N	N	N	N
155	20231201	150511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-150	5	-2.73	490929930	90884	180.70	5510	5600	5330	7150	3850	5500	5401.72	6.62	0	-4908	5653	5576	5523	5446	5393	5550	5420	89	1650	500	3410	10	1	17068298	913	-6.29	0.44	12	0.53	-850.00	12140.00	11580	20230816	-53.80	4905	20230316	9.07	11580	-53.80	20230816	4905	9.07	20230316	11580	-53.80	20230816	4905	9.07	20230316	0.89	N	065130	500	88 억	1129122	N	N	N	N
156	20231201	140511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-150	5	-2.73	441177020	81590	162.22	5510	5600	5330	7150	3850	5500	5407.24	6.62	0	-4047	5653	5576	5523	5446	5393	5550	5420	89	1650	500	3410	10	1	17068298	913	-6.29	0.44	12	0.48	-850.00	12140.00	11580	20230816	-53.80	4905	20230316	9.07	11580	-53.80	20230816	4905	9.07	20230316	11580	-53.80	20230816	4905	9.07	20230316	0.89	N	065130	500	88 억	1129122	N	N	N	N
157	20231201	130509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-160	5	-2.91	411782090	76093	151.29	5510	5600	5330	7150	3850	5500	5411.56	6.62	0	-3779	5653	5576	5523	5446	5393	5550	5420	89	1650	500	3410	10	1	17068298	911	-6.28	0.44	12	0.45	-850.00	12140.00	11580	20230816	-53.89	4905	20230316	8.87	11580	-53.89	20230816	4905	8.87	20230316	11580	-53.89	20230816	4905	8.87	20230316	0.89	N	065130	500	88 억	1129122	N	N	N	N
158	20231201	120515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-100	5	-1.82	320594080	59037	117.38	5510	5600	5360	7150	3850	5500	5430.39	6.62	0	-4937	5653	5576	5523	5446	5393	5550	5420	89	1650	500	3410	10	1	17068298	922	-6.35	0.44	12	0.35	-850.00	12140.00	11580	20230816	-53.37	4905	20230316	10.09	11580	-53.37	20230816	4905	10.09	20230316	11580	-53.37	20230816	4905	10.09	20230316	0.89	N	065130	500	88 억	1129122	N	N	N	N
159	20231201	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	-120	5	-2.18	247157420	45393	90.25	5510	5600	5380	7150	3850	5500	5444.84	6.62	0	-6944	5653	5576	5523	5446	5393	5550	5420	89	1650	500	3410	10	1	17068298	918	-6.33	0.44	12	0.27	-850.00	12140.00	11580	20230816	-53.54	4905	20230316	9.68	11580	-53.54	20230816	4905	9.68	20230316	11580	-53.54	20230816	4905	9.68	20230316	0.89	N	065130	500	88 억	1129122	N	N	N	N
160	20231201	100514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	-30	5	-0.55	169180600	30964	61.56	5510	5600	5400	7150	3850	5500	5463.78	6.62	0	-5508	5653	5576	5523	5446	5393	5550	5420	89	1650	500	3410	10	1	17068298	934	-6.44	0.45	12	0.18	-850.00	12140.00	11580	20230816	-52.76	4905	20230316	11.52	11580	-52.76	20230816	4905	11.52	20230316	11580	-52.76	20230816	4905	11.52	20230316	0.89	N	065130	500	88 억	1129122	N	N	N	N
161	20231201	090509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	10	2	0.18	20344790	3690	7.34	5510	5560	5510	7150	3850	5500	5513.49	6.62	0	-1394	5653	5576	5523	5446	5393	5550	5420	89	1650	500	3410	10	1	17068298	940	-6.48	0.45	12	0.02	-850.00	12140.00	11580	20230816	-52.42	4905	20230316	12.33	11580	-52.42	20230816	4905	12.33	20230316	11580	-52.42	20230816	4905	12.33	20230316	0.89	N	065130	500	88 억	1129122	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History