KissMeData/053080/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160601	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	17540	-210	5	-1.18	1144904360	65760	84.59	17640	17670	17300	23050	12430	17750	17408.80	1.19	8452	8526	18596	18172	17566	17142	16536	18385	17355	65	5300	500	11360	10	1	12999807	2280	14.34	1.44	12	0.51	1223.00	12198.00	33350	20230823	-47.41	8150	20230103	115.21	33350	-47.41	20230823	8150	115.21	20230103	33350	-47.41	20230823	8150	115.21	20230103	2.67	N	053080	500	64 억		155288	N	N	0	N	00	N
3	20231229	150558	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	17540	-210	5	-1.18	1144904360	65760	84.59	17640	17670	17300	23050	12430	17750	17408.80	1.19	8452	8526	18596	18172	17566	17142	16536	18385	17355	65	5300	500	11360	10	1	12999807	2280	14.34	1.44	12	0.51	1223.00	12198.00	33350	20230823	-47.41	8150	20230103	115.21	33350	-47.41	20230823	8150	115.21	20230103	33350	-47.41	20230823	8150	115.21	20230103	2.67	N	053080	500	64 억		155288	N	N	0	N	00	N
4	20231229	140558	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	17540	-210	5	-1.18	1144904360	65760	84.59	17640	17670	17300	23050	12430	17750	17408.80	1.19	8452	8526	18596	18172	17566	17142	16536	18385	17355	65	5300	500	11360	10	1	12999807	2280	14.34	1.44	12	0.51	1223.00	12198.00	33350	20230823	-47.41	8150	20230103	115.21	33350	-47.41	20230823	8150	115.21	20230103	33350	-47.41	20230823	8150	115.21	20230103	2.67	N	053080	500	64 억		155288	N	N	0	N	00	N
5	20231229	130558	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	17540	-210	5	-1.18	1144904360	65760	84.59	17640	17670	17300	23050	12430	17750	17408.80	1.19	8452	8526	18596	18172	17566	17142	16536	18385	17355	65	5300	500	11360	10	1	12999807	2280	14.34	1.44	12	0.51	1223.00	12198.00	33350	20230823	-47.41	8150	20230103	115.21	33350	-47.41	20230823	8150	115.21	20230103	33350	-47.41	20230823	8150	115.21	20230103	2.67	N	053080	500	64 억		155288	N	N	0	N	00	N
6	20231229	120559	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	17540	-210	5	-1.18	1144904360	65760	84.59	17640	17670	17300	23050	12430	17750	17408.80	1.19	8452	8526	18596	18172	17566	17142	16536	18385	17355	65	5300	500	11360	10	1	12999807	2280	14.34	1.44	12	0.51	1223.00	12198.00	33350	20230823	-47.41	8150	20230103	115.21	33350	-47.41	20230823	8150	115.21	20230103	33350	-47.41	20230823	8150	115.21	20230103	2.67	N	053080	500	64 억		155288	N	N	0	N	00	N
7	20231229	110534	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	17540	-210	5	-1.18	1144904360	65760	84.59	17640	17670	17300	23050	12430	17750	17408.80	1.19	8452	8526	18596	18172	17566	17142	16536	18385	17355	65	5300	500	11360	10	1	12999807	2280	14.34	1.44	12	0.51	1223.00	12198.00	33350	20230823	-47.41	8150	20230103	115.21	33350	-47.41	20230823	8150	115.21	20230103	33350	-47.41	20230823	8150	115.21	20230103	2.67	N	053080	500	64 억		155288	N	N	0	N	00	N
8	20231229	100540	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	17540	-210	5	-1.18	1144904360	65760	84.59	17640	17670	17300	23050	12430	17750	17408.80	1.19	8452	8526	18596	18172	17566	17142	16536	18385	17355	65	5300	500	11360	10	1	12999807	2280	14.34	1.44	12	0.51	1223.00	12198.00	33350	20230823	-47.41	8150	20230103	115.21	33350	-47.41	20230823	8150	115.21	20230103	33350	-47.41	20230823	8150	115.21	20230103	2.67	N	053080	500	64 억		155288	N	N	0	N	00	N
9	20231229	090540	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	17540	-210	5	-1.18	1144904360	65760	84.59	17640	17670	17300	23050	12430	17750	17408.80	1.19	8452	8526	18596	18172	17566	17142	16536	18385	17355	65	5300	500	11360	10	1	12999807	2280	14.34	1.44	12	0.51	1223.00	12198.00	33350	20230823	-47.41	8150	20230103	115.21	33350	-47.41	20230823	8150	115.21	20230103	33350	-47.41	20230823	8150	115.21	20230103	2.67	N	053080	500	64 억		155288	N	N	0	N	00	N
10	20231228	160534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17540	-210	5	-1.18	1134539110	65169	83.83	17640	17670	17300	23050	12430	17750	17408.80	1.13	0	8526	18596	18172	17566	17142	16536	18385	17355	65	5300	500	11360	10	1	12999807	2280	14.34	1.44	12	0.50	1223.00	12198.00	33350	20230823	-47.41	8150	20230103	115.21	33350	-47.41	20230823	8150	115.21	20230103	33350	-47.41	20230823	8150	115.21	20230103	2.67	N	053080	500	64 억		146836	N	N	0	N	00	N
11	20231228	150539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17450	-300	5	-1.69	1064942230	61190	78.71	17640	17670	17300	23050	12430	17750	17403.82	1.13	0	8768	18596	18172	17566	17142	16536	18385	17355	65	5300	500	11360	10	1	12999807	2268	14.27	1.43	12	0.47	1223.00	12198.00	33350	20230823	-47.68	8150	20230103	114.11	33350	-47.68	20230823	8150	114.11	20230103	33350	-47.68	20230823	8150	114.11	20230103	2.67	N	053080	500	64 억		146836	N	N	0	N	00	N
12	20231228	140534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17380	-370	5	-2.08	898390230	51626	66.41	17640	17670	17300	23050	12430	17750	17401.85	1.13	0	7324	18596	18172	17566	17142	16536	18385	17355	65	5300	500	11360	10	1	12999807	2259	14.21	1.42	12	0.40	1223.00	12198.00	33350	20230823	-47.89	8150	20230103	113.25	33350	-47.89	20230823	8150	113.25	20230103	33350	-47.89	20230823	8150	113.25	20230103	2.67	N	053080	500	64 억		146836	N	N	0	N	00	N
13	20231228	130535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17320	-430	5	-2.42	794892780	45664	58.74	17640	17670	17300	23050	12430	17750	17407.38	1.13	0	6664	18596	18172	17566	17142	16536	18385	17355	65	5300	500	11360	10	1	12999807	2252	14.16	1.42	12	0.35	1223.00	12198.00	33350	20230823	-48.07	8150	20230103	112.52	33350	-48.07	20230823	8150	112.52	20230103	33350	-48.07	20230823	8150	112.52	20230103	2.67	N	053080	500	64 억		146836	N	N	0	N	00	N
14	20231228	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17410	-340	5	-1.92	666496420	38282	49.24	17640	17670	17300	23050	12430	17750	17410.12	1.13	0	6516	18596	18172	17566	17142	16536	18385	17355	65	5300	500	11360	10	1	12999807	2263	14.24	1.43	12	0.29	1223.00	12198.00	33350	20230823	-47.80	8150	20230103	113.62	33350	-47.80	20230823	8150	113.62	20230103	33350	-47.80	20230823	8150	113.62	20230103	2.67	N	053080	500	64 억		146836	N	N	0	N	00	N
15	20231228	110535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17490	-260	5	-1.46	469884180	26986	34.71	17640	17670	17310	23050	12430	17750	17412.06	1.13	0	6261	18596	18172	17566	17142	16536	18385	17355	65	5300	500	11360	10	1	12999807	2274	14.30	1.43	12	0.21	1223.00	12198.00	33350	20230823	-47.56	8150	20230103	114.60	33350	-47.56	20230823	8150	114.60	20230103	33350	-47.56	20230823	8150	114.60	20230103	2.67	N	053080	500	64 억		146836	N	N	0	N	00	N
16	20231228	100534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17370	-380	5	-2.14	369100410	21204	27.28	17640	17670	17310	23050	12430	17750	17407.00	1.13	0	5001	18596	18172	17566	17142	16536	18385	17355	65	5300	500	11360	10	1	12999807	2258	14.20	1.42	12	0.16	1223.00	12198.00	33350	20230823	-47.92	8150	20230103	113.13	33350	-47.92	20230823	8150	113.13	20230103	33350	-47.92	20230823	8150	113.13	20230103	2.67	N	053080	500	64 억		146836	N	N	0	N	00	N
17	20231228	090533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17550	-200	5	-1.13	48633420	2764	3.56	17640	17670	17540	23050	12430	17750	17594.91	1.13	0	-448	18596	18172	17566	17142	16536	18385	17355	65	5300	500	11360	10	1	12999807	2281	14.35	1.44	12	0.02	1223.00	12198.00	33350	20230823	-47.38	8150	20230103	115.34	33350	-47.38	20230823	8150	115.34	20230103	33350	-47.38	20230823	8150	115.34	20230103	2.67	N	053080	500	64 억		146836	N	N	0	N	00	N
18	20231227	160530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	450	2	2.60	1362346310	77351	42.34	17260	17990	16960	22450	12110	17300	17612.52	0.92	0	26598	18740	18020	17660	16940	16580	17840	16760	65	5150	500	11070	10	1	12999807	2307	14.51	1.46	12	0.60	1223.00	12198.00	33350	20230823	-46.78	8150	20230103	117.79	33350	-46.78	20230823	8150	117.79	20230103	33350	-46.78	20230823	8150	117.79	20230103	2.62	N	053080	500	64 억		120179	N	N	0	N	00	N
19	20231227	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17730	430	2	2.49	1320320260	74982	41.04	17260	17990	16960	22450	12110	17300	17608.50	0.92	0	25653	18740	18020	17660	16940	16580	17840	16760	65	5150	500	11070	10	1	12999807	2305	14.50	1.45	12	0.58	1223.00	12198.00	33350	20230823	-46.84	8150	20230103	117.55	33350	-46.84	20230823	8150	117.55	20230103	33350	-46.84	20230823	8150	117.55	20230103	2.62	N	053080	500	64 억		120179	N	N	0	N	00	N
20	20231227	140536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17560	260	2	1.50	1200893820	68217	37.34	17260	17990	16960	22450	12110	17300	17604.03	0.92	0	25076	18740	18020	17660	16940	16580	17840	16760	65	5150	500	11070	10	1	12999807	2283	14.36	1.44	12	0.52	1223.00	12198.00	33350	20230823	-47.35	8150	20230103	115.46	33350	-47.35	20230823	8150	115.46	20230103	33350	-47.35	20230823	8150	115.46	20230103	2.62	N	053080	500	64 억		120179	N	N	0	N	00	N
21	20231227	130532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17500	200	2	1.16	1022766390	57993	31.74	17260	17990	17140	22450	12110	17300	17636.03	0.92	0	23217	18740	18020	17660	16940	16580	17840	16760	65	5150	500	11070	10	1	12999807	2275	14.31	1.43	12	0.45	1223.00	12198.00	33350	20230823	-47.53	8150	20230103	114.72	33350	-47.53	20230823	8150	114.72	20230103	33350	-47.53	20230823	8150	114.72	20230103	2.62	N	053080	500	64 억		120179	N	N	0	N	00	N
22	20231227	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17710	410	2	2.37	803349940	45429	24.87	17260	17990	17260	22450	12110	17300	17683.64	0.92	0	22931	18740	18020	17660	16940	16580	17840	16760	65	5150	500	11070	10	1	12999807	2302	14.48	1.45	12	0.35	1223.00	12198.00	33350	20230823	-46.90	8150	20230103	117.30	33350	-46.90	20230823	8150	117.30	20230103	33350	-46.90	20230823	8150	117.30	20230103	2.62	N	053080	500	64 억		120179	N	N	0	N	00	N
23	20231227	110535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17850	550	2	3.18	730191510	41303	22.61	17260	17990	17260	22450	12110	17300	17678.90	0.92	0	23528	18740	18020	17660	16940	16580	17840	16760	65	5150	500	11070	10	1	12999807	2320	14.60	1.46	12	0.32	1223.00	12198.00	33350	20230823	-46.48	8150	20230103	119.02	33350	-46.48	20230823	8150	119.02	20230103	33350	-46.48	20230823	8150	119.02	20230103	2.62	N	053080	500	64 억		120179	N	N	0	N	00	N
24	20231227	100536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17840	540	2	3.12	512563430	29109	15.93	17260	17890	17260	22450	12110	17300	17608.42	0.92	0	18152	18740	18020	17660	16940	16580	17840	16760	65	5150	500	11070	10	1	12999807	2319	14.59	1.46	12	0.22	1223.00	12198.00	33350	20230823	-46.51	8150	20230103	118.90	33350	-46.51	20230823	8150	118.90	20230103	33350	-46.51	20230823	8150	118.90	20230103	2.62	N	053080	500	64 억		120179	N	N	0	N	00	N
25	20231227	090536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17580	280	2	1.62	114025250	6540	3.58	17260	17620	17260	22450	12110	17300	17435.05	0.92	0	2853	18740	18020	17660	16940	16580	17840	16760	65	5150	500	11070	10	1	12999807	2285	14.37	1.44	12	0.05	1223.00	12198.00	33350	20230823	-47.29	8150	20230103	115.71	33350	-47.29	20230823	8150	115.71	20230103	33350	-47.29	20230823	8150	115.71	20230103	2.62	N	053080	500	64 억		120179	N	N	0	N	00	N
26	20231226	160537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17300	-1210	5	-6.54	3152152570	180739	143.81	18000	18380	17300	24050	12960	18510	17440.60	1.22	0	-38750	19770	19140	18770	18140	17770	18955	17955	65	5540	500	11840	10	1	12999807	2249	14.15	1.42	12	1.39	1223.00	12198.00	33350	20230823	-48.13	8150	20230103	112.27	33350	-48.13	20230823	8150	112.27	20230103	33350	-48.13	20230823	8150	112.27	20230103	2.53	N	053080	500	64 억		158907	N	N	0	N	00	N
27	20231226	150534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17370	-1140	5	-6.16	2741891050	157044	124.96	18000	18380	17320	24050	12960	18510	17459.38	1.22	0	-34537	19770	19140	18770	18140	17770	18955	17955	65	5540	500	11840	10	1	12999807	2258	14.20	1.42	12	1.21	1223.00	12198.00	33350	20230823	-47.92	8150	20230103	113.13	33350	-47.92	20230823	8150	113.13	20230103	33350	-47.92	20230823	8150	113.13	20230103	2.53	N	053080	500	64 억		158907	N	N	0	N	00	N
28	20231226	140535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17390	-1120	5	-6.05	2392349730	136910	108.94	18000	18380	17320	24050	12960	18510	17473.89	1.22	0	-32059	19770	19140	18770	18140	17770	18955	17955	65	5540	500	11840	10	1	12999807	2261	14.22	1.43	12	1.05	1223.00	12198.00	33350	20230823	-47.86	8150	20230103	113.37	33350	-47.86	20230823	8150	113.37	20230103	33350	-47.86	20230823	8150	113.37	20230103	2.53	N	053080	500	64 억		158907	N	N	0	N	00	N
29	20231226	130535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17380	-1130	5	-6.10	2194693800	125532	99.88	18000	18380	17320	24050	12960	18510	17483.14	1.22	0	-29587	19770	19140	18770	18140	17770	18955	17955	65	5540	500	11840	10	1	12999807	2259	14.21	1.42	12	0.97	1223.00	12198.00	33350	20230823	-47.89	8150	20230103	113.25	33350	-47.89	20230823	8150	113.25	20230103	33350	-47.89	20230823	8150	113.25	20230103	2.53	N	053080	500	64 억		158907	N	N	0	N	00	N
30	20231226	120534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17350	-1160	5	-6.27	2032383070	116181	92.44	18000	18380	17320	24050	12960	18510	17493.25	1.22	0	-25260	19770	19140	18770	18140	17770	18955	17955	65	5540	500	11840	10	1	12999807	2255	14.19	1.42	12	0.89	1223.00	12198.00	33350	20230823	-47.98	8150	20230103	112.88	33350	-47.98	20230823	8150	112.88	20230103	33350	-47.98	20230823	8150	112.88	20230103	2.53	N	053080	500	64 억		158907	N	N	0	N	00	N
31	20231226	110537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17360	-1150	5	-6.21	1787498330	102084	81.23	18000	18380	17320	24050	12960	18510	17510.07	1.22	0	-18612	19770	19140	18770	18140	17770	18955	17955	65	5540	500	11840	10	1	12999807	2257	14.19	1.42	12	0.79	1223.00	12198.00	33350	20230823	-47.95	8150	20230103	113.01	33350	-47.95	20230823	8150	113.01	20230103	33350	-47.95	20230823	8150	113.01	20230103	2.53	N	053080	500	64 억		158907	N	N	0	N	00	N
32	20231226	100534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17400	-1110	5	-6.00	1458440310	83156	66.17	18000	18380	17320	24050	12960	18510	17538.61	1.22	0	-13142	19770	19140	18770	18140	17770	18955	17955	65	5540	500	11840	10	1	12999807	2262	14.23	1.43	12	0.64	1223.00	12198.00	33350	20230823	-47.83	8150	20230103	113.50	33350	-47.83	20230823	8150	113.50	20230103	33350	-47.83	20230823	8150	113.50	20230103	2.53	N	053080	500	64 억		158907	N	N	0	N	00	N
33	20231226	090536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17600	-910	5	-4.92	359266280	20116	16.01	18000	18380	17600	24050	12960	18510	17859.73	1.22	0	-315	19770	19140	18770	18140	17770	18955	17955	65	5540	500	11840	10	1	12999807	2288	14.39	1.44	12	0.15	1223.00	12198.00	33350	20230823	-47.23	8150	20230103	115.95	33350	-47.23	20230823	8150	115.95	20230103	33350	-47.23	20230823	8150	115.95	20230103	2.53	N	053080	500	64 억		158907	N	N	0	N	00	N
34	20231222	160528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18510	110	2	0.60	2285300060	122399	17.46	19400	19400	18400	23900	12880	18400	18671.39	1.48	0	-37225	22340	20370	19280	17310	16220	21355	18295	65	5500	500	11770	10	1	12999807	2406	15.13	1.52	12	0.94	1223.00	12198.00	33350	20230823	-44.50	8150	20230103	127.12	33350	-44.50	20230823	8150	127.12	20230103	33350	-44.50	20230823	8150	127.12	20230103	2.52	N	053080	500	64 억		192711	N	N	0	N	00	N
35	20231222	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18630	230	2	1.25	2140063730	114563	16.34	19400	19400	18400	23900	12880	18400	18680.23	1.48	0	-33705	22340	20370	19280	17310	16220	21355	18295	65	5500	500	11770	10	1	12999807	2422	15.23	1.53	12	0.88	1223.00	12198.00	33350	20230823	-44.14	8150	20230103	128.59	33350	-44.14	20230823	8150	128.59	20230103	33350	-44.14	20230823	8150	128.59	20230103	2.52	N	053080	500	64 억		192711	N	N	0	N	00	N
36	20231222	140523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18470	70	2	0.38	1784706890	95360	13.60	19400	19400	18400	23900	12880	18400	18715.47	1.48	0	-35525	22340	20370	19280	17310	16220	21355	18295	65	5500	500	11770	10	1	12999807	2401	15.10	1.51	12	0.73	1223.00	12198.00	33350	20230823	-44.62	8150	20230103	126.63	33350	-44.62	20230823	8150	126.63	20230103	33350	-44.62	20230823	8150	126.63	20230103	2.52	N	053080	500	64 억		192711	N	N	0	N	00	N
37	20231222	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18550	150	2	0.82	1590367440	84850	12.10	19400	19400	18400	23900	12880	18400	18743.28	1.48	0	-31209	22340	20370	19280	17310	16220	21355	18295	65	5500	500	11770	10	1	12999807	2411	15.17	1.52	12	0.65	1223.00	12198.00	33350	20230823	-44.38	8150	20230103	127.61	33350	-44.38	20230823	8150	127.61	20230103	33350	-44.38	20230823	8150	127.61	20230103	2.52	N	053080	500	64 억		192711	N	N	0	N	00	N
38	20231222	120524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18520	120	2	0.65	1509965840	80513	11.49	19400	19400	18400	23900	12880	18400	18754.31	1.48	0	-31117	22340	20370	19280	17310	16220	21355	18295	65	5500	500	11770	10	1	12999807	2408	15.14	1.52	12	0.62	1223.00	12198.00	33350	20230823	-44.47	8150	20230103	127.24	33350	-44.47	20230823	8150	127.24	20230103	33350	-44.47	20230823	8150	127.24	20230103	2.52	N	053080	500	64 억		192711	N	N	0	N	00	N
39	20231222	110526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18670	270	2	1.47	1240334280	66002	9.42	19400	19400	18400	23900	12880	18400	18792.37	1.48	0	-26362	22340	20370	19280	17310	16220	21355	18295	65	5500	500	11770	10	1	12999807	2427	15.27	1.53	12	0.51	1223.00	12198.00	33350	20230823	-44.02	8150	20230103	129.08	33350	-44.02	20230823	8150	129.08	20230103	33350	-44.02	20230823	8150	129.08	20230103	2.52	N	053080	500	64 억		192711	N	N	0	N	00	N
40	20231222	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18510	110	2	0.60	1039494470	55235	7.88	19400	19400	18400	23900	12880	18400	18819.49	1.48	0	-21254	22340	20370	19280	17310	16220	21355	18295	65	5500	500	11770	10	1	12999807	2406	15.13	1.52	12	0.42	1223.00	12198.00	33350	20230823	-44.50	8150	20230103	127.12	33350	-44.50	20230823	8150	127.12	20230103	33350	-44.50	20230823	8150	127.12	20230103	2.52	N	053080	500	64 억		192711	N	N	0	N	00	N
41	20231222	090524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18740	340	2	1.85	415027230	21702	3.10	19400	19400	18740	23900	12880	18400	19123.92	1.48	0	-12650	22340	20370	19280	17310	16220	21355	18295	65	5500	500	11770	10	1	12999807	2436	15.32	1.54	12	0.17	1223.00	12198.00	33350	20230823	-43.81	8150	20230103	129.94	33350	-43.81	20230823	8150	129.94	20230103	33350	-43.81	20230823	8150	129.94	20230103	2.52	N	053080	500	64 억		192711	N	N	0	N	00	N
42	20231221	160522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18400	60	2	0.33	13782760800	697450	825.25	18340	21250	18190	23800	12840	18340	19762.17	1.81	0	-38254	19000	18670	18460	18130	17920	18565	18025	65	5460	500	11730	10	1	12999807	2392	15.04	1.51	12	5.37	1223.00	12198.00	33350	20230823	-44.83	8150	20230103	125.77	33350	-44.83	20230823	8150	125.77	20230103	33350	-44.83	20230823	8150	125.77	20230103	2.57	N	053080	500	64 억		235168	N	N	0	N	00	N
43	20231221	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18410	70	2	0.38	13485184770	681285	806.12	18340	21250	18190	23800	12840	18340	19794.17	1.81	0	-34568	19000	18670	18460	18130	17920	18565	18025	65	5460	500	11730	10	1	12999807	2393	15.05	1.51	12	5.24	1223.00	12198.00	33350	20230823	-44.80	8150	20230103	125.89	33350	-44.80	20230823	8150	125.89	20230103	33350	-44.80	20230823	8150	125.89	20230103	2.57	N	053080	500	64 억		235168	N	N	0	N	00	N
44	20231221	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19170	830	2	4.53	12479899110	627427	742.39	18340	21250	18190	23800	12840	18340	19891.08	1.81	0	-29215	19000	18670	18460	18130	17920	18565	18025	65	5460	500	11730	10	1	12999807	2492	15.67	1.57	12	4.83	1223.00	12198.00	33350	20230823	-42.52	8150	20230103	135.21	33350	-42.52	20230823	8150	135.21	20230103	33350	-42.52	20230823	8150	135.21	20230103	2.57	N	053080	500	64 억		235168	N	N	0	N	00	N
45	20231221	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19210	870	2	4.74	11757561030	589564	697.59	18340	21250	18190	23800	12840	18340	19943.34	1.81	0	-25645	19000	18670	18460	18130	17920	18565	18025	65	5460	500	11730	10	1	12999807	2497	15.71	1.57	12	4.54	1223.00	12198.00	33350	20230823	-42.40	8150	20230103	135.71	33350	-42.40	20230823	8150	135.71	20230103	33350	-42.40	20230823	8150	135.71	20230103	2.57	N	053080	500	64 억		235168	N	N	0	N	00	N
46	20231221	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19320	980	2	5.34	11276469250	564651	668.12	18340	21250	18190	23800	12840	18340	19971.25	1.81	0	-18093	19000	18670	18460	18130	17920	18565	18025	65	5460	500	11730	10	1	12999807	2512	15.80	1.58	12	4.34	1223.00	12198.00	33350	20230823	-42.07	8150	20230103	137.06	33350	-42.07	20230823	8150	137.06	20230103	33350	-42.07	20230823	8150	137.06	20230103	2.57	N	053080	500	64 억		235168	N	N	0	N	00	N
47	20231221	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19750	1410	2	7.69	10020843780	500691	592.44	18340	21250	18190	23800	12840	18340	20014.68	1.81	0	-20002	19000	18670	18460	18130	17920	18565	18025	65	5460	500	11730	10	1	12999807	2567	16.15	1.62	12	3.85	1223.00	12198.00	33350	20230823	-40.78	8150	20230103	142.33	33350	-40.78	20230823	8150	142.33	20230103	33350	-40.78	20230823	8150	142.33	20230103	2.57	N	053080	500	64 억		235168	N	N	0	N	00	N
48	20231221	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19410	1070	2	5.83	3152375390	162596	192.39	18340	19840	18190	23800	12840	18340	19389.04	1.81	0	32372	19000	18670	18460	18130	17920	18565	18025	65	5460	500	11730	10	1	12999807	2523	15.87	1.59	12	1.25	1223.00	12198.00	33350	20230823	-41.80	8150	20230103	138.16	33350	-41.80	20230823	8150	138.16	20230103	33350	-41.80	20230823	8150	138.16	20230103	2.57	N	053080	500	64 억		235168	N	N	0	N	00	N
49	20231221	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18190	-150	5	-0.82	37656600	2060	2.44	18340	18340	18190	23800	12840	18340	18273.62	1.81	0	-1105	19000	18670	18460	18130	17920	18565	18025	65	5460	500	11730	10	1	12999807	2365	14.87	1.49	12	0.02	1223.00	12198.00	33350	20230823	-45.46	8150	20230103	123.19	33350	-45.46	20230823	8150	123.19	20230103	33350	-45.46	20230823	8150	123.19	20230103	2.57	N	053080	500	64 억		235168	N	N	0	N	00	N
50	20231220	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18340	60	2	0.33	1563307060	84327	139.02	18400	18790	18250	23750	12800	18280	18539.10	1.95	0	-18291	18720	18500	18280	18060	17840	18390	17950	65	5470	500	11690	10	1	12999807	2384	15.00	1.50	12	0.65	1223.00	12198.00	33350	20230823	-45.01	8150	20230103	125.03	33350	-45.01	20230823	8150	125.03	20230103	33350	-45.01	20230823	8150	125.03	20230103	2.58	N	053080	500	64 억		253619	N	N	0	N	00	N
51	20231220	150552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18340	60	2	0.33	1412480970	76088	125.43	18400	18790	18280	23750	12800	18280	18563.78	1.95	0	-13277	18720	18500	18280	18060	17840	18390	17950	65	5470	500	11690	10	1	12999807	2384	15.00	1.50	12	0.59	1223.00	12198.00	33350	20230823	-45.01	8150	20230103	125.03	33350	-45.01	20230823	8150	125.03	20230103	33350	-45.01	20230823	8150	125.03	20230103	2.58	N	053080	500	64 억		253619	N	N	0	N	00	N
52	20231220	140558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18410	130	2	0.71	1296752490	69788	115.05	18400	18790	18280	23750	12800	18280	18581.31	1.95	0	-9269	18720	18500	18280	18060	17840	18390	17950	65	5470	500	11690	10	1	12999807	2393	15.05	1.51	12	0.54	1223.00	12198.00	33350	20230823	-44.80	8150	20230103	125.89	33350	-44.80	20230823	8150	125.89	20230103	33350	-44.80	20230823	8150	125.89	20230103	2.58	N	053080	500	64 억		253619	N	N	0	N	00	N
53	20231220	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18530	250	2	1.37	1056526180	56767	93.58	18400	18790	18280	23750	12800	18280	18611.63	1.95	0	-1638	18720	18500	18280	18060	17840	18390	17950	65	5470	500	11690	10	1	12999807	2409	15.15	1.52	12	0.44	1223.00	12198.00	33350	20230823	-44.44	8150	20230103	127.36	33350	-44.44	20230823	8150	127.36	20230103	33350	-44.44	20230823	8150	127.36	20230103	2.58	N	053080	500	64 억		253619	N	N	0	N	00	N
54	20231220	120521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18640	360	2	1.97	860945490	46247	76.24	18400	18790	18280	23750	12800	18280	18616.25	1.95	0	-1277	18720	18500	18280	18060	17840	18390	17950	65	5470	500	11690	10	1	12999807	2423	15.24	1.53	12	0.36	1223.00	12198.00	33350	20230823	-44.11	8150	20230103	128.71	33350	-44.11	20230823	8150	128.71	20230103	33350	-44.11	20230823	8150	128.71	20230103	2.58	N	053080	500	64 억		253619	N	N	0	N	00	N
55	20231220	110523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18650	370	2	2.02	703614640	37785	62.29	18400	18790	18280	23750	12800	18280	18621.53	1.95	0	1257	18720	18500	18280	18060	17840	18390	17950	65	5470	500	11690	10	1	12999807	2424	15.25	1.53	12	0.29	1223.00	12198.00	33350	20230823	-44.08	8150	20230103	128.83	33350	-44.08	20230823	8150	128.83	20230103	33350	-44.08	20230823	8150	128.83	20230103	2.58	N	053080	500	64 억		253619	N	N	0	N	00	N
56	20231220	100523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18660	380	2	2.08	526896790	28307	46.67	18400	18790	18280	23750	12800	18280	18613.66	1.95	0	2295	18720	18500	18280	18060	17840	18390	17950	65	5470	500	11690	10	1	12999807	2426	15.26	1.53	12	0.22	1223.00	12198.00	33350	20230823	-44.05	8150	20230103	128.96	33350	-44.05	20230823	8150	128.96	20230103	33350	-44.05	20230823	8150	128.96	20230103	2.58	N	053080	500	64 억		253619	N	N	0	N	00	N
57	20231220	090521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18290	10	2	0.05	28233250	1542	2.54	18400	18400	18280	23750	12800	18280	18309.50	1.95	0	1005	18720	18500	18280	18060	17840	18390	17950	65	5470	500	11690	10	1	12999807	2378	14.96	1.50	12	0.01	1223.00	12198.00	33350	20230823	-45.16	8150	20230103	124.42	33350	-45.16	20230823	8150	124.42	20230103	33350	-45.16	20230823	8150	124.42	20230103	2.58	N	053080	500	64 억		253619	N	N	0	N	00	N
58	20231219	160522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18280	10	2	0.05	1099303430	60161	53.02	18500	18500	18060	23750	12790	18270	18272.69	1.93	0	3778	18736	18502	18296	18062	17856	18620	18180	65	5480	500	11690	10	1	12999807	2376	14.95	1.50	12	0.46	1223.00	12198.00	33350	20230823	-45.19	8150	20230103	124.29	33350	-45.19	20230823	8150	124.29	20230103	33350	-45.19	20230823	8150	124.29	20230103	2.62	N	053080	500	64 억		250314	N	N	0	N	00	N
59	20231219	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18290	20	2	0.11	1050869930	57512	50.68	18500	18500	18060	23750	12790	18270	18272.19	1.93	0	3665	18736	18502	18296	18062	17856	18620	18180	65	5480	500	11690	10	1	12999807	2378	14.96	1.50	12	0.44	1223.00	12198.00	33350	20230823	-45.16	8150	20230103	124.42	33350	-45.16	20230823	8150	124.42	20230103	33350	-45.16	20230823	8150	124.42	20230103	2.62	N	053080	500	64 억		250314	N	N	0	N	00	N
60	20231219	140521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18290	20	2	0.11	813596940	44520	39.23	18500	18500	18060	23750	12790	18270	18274.86	1.93	0	3417	18736	18502	18296	18062	17856	18620	18180	65	5480	500	11690	10	1	12999807	2378	14.96	1.50	12	0.34	1223.00	12198.00	33350	20230823	-45.16	8150	20230103	124.42	33350	-45.16	20230823	8150	124.42	20230103	33350	-45.16	20230823	8150	124.42	20230103	2.62	N	053080	500	64 억		250314	N	N	0	N	00	N
61	20231219	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18280	10	2	0.05	688947790	37690	33.21	18500	18500	18060	23750	12790	18270	18279.33	1.93	0	1952	18736	18502	18296	18062	17856	18620	18180	65	5480	500	11690	10	1	12999807	2376	14.95	1.50	12	0.29	1223.00	12198.00	33350	20230823	-45.19	8150	20230103	124.29	33350	-45.19	20230823	8150	124.29	20230103	33350	-45.19	20230823	8150	124.29	20230103	2.62	N	053080	500	64 억		250314	N	N	0	N	00	N
62	20231219	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18310	40	2	0.22	582464690	31856	28.07	18500	18500	18060	23750	12790	18270	18284.30	1.93	0	3561	18736	18502	18296	18062	17856	18620	18180	65	5480	500	11690	10	1	12999807	2380	14.97	1.50	12	0.25	1223.00	12198.00	33350	20230823	-45.10	8150	20230103	124.66	33350	-45.10	20230823	8150	124.66	20230103	33350	-45.10	20230823	8150	124.66	20230103	2.62	N	053080	500	64 억		250314	N	N	0	N	00	N
63	20231219	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18360	90	2	0.49	551898880	30188	26.60	18500	18500	18060	23750	12790	18270	18282.06	1.93	0	3554	18736	18502	18296	18062	17856	18620	18180	65	5480	500	11690	10	1	12999807	2387	15.01	1.51	12	0.23	1223.00	12198.00	33350	20230823	-44.95	8150	20230103	125.28	33350	-44.95	20230823	8150	125.28	20230103	33350	-44.95	20230823	8150	125.28	20230103	2.62	N	053080	500	64 억		250314	N	N	0	N	00	N
64	20231219	100521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18350	80	2	0.44	418581840	22897	20.18	18500	18500	18060	23750	12790	18270	18281.08	1.93	0	1079	18736	18502	18296	18062	17856	18620	18180	65	5480	500	11690	10	1	12999807	2385	15.00	1.50	12	0.18	1223.00	12198.00	33350	20230823	-44.98	8150	20230103	125.15	33350	-44.98	20230823	8150	125.15	20230103	33350	-44.98	20230823	8150	125.15	20230103	2.62	N	053080	500	64 억		250314	N	N	0	N	00	N
65	20231219	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18280	10	2	0.05	62041150	3393	2.99	18500	18500	18200	23750	12790	18270	18285.04	1.93	0	-1787	18736	18502	18296	18062	17856	18620	18180	65	5480	500	11690	10	1	12999807	2376	14.95	1.50	12	0.03	1223.00	12198.00	33350	20230823	-45.19	8150	20230103	124.29	33350	-45.19	20230823	8150	124.29	20230103	33350	-45.19	20230823	8150	124.29	20230103	2.62	N	053080	500	64 억		250314	N	N	0	N	00	N
66	20231218	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18270	140	2	0.77	2069068410	112999	128.70	18160	18530	18090	23550	12700	18130	18310.50	1.75	0	21253	19010	18570	18320	17880	17630	18445	17755	65	5420	500	11600	10	1	12999807	2375	14.94	1.50	12	0.87	1223.00	12198.00	33350	20230823	-45.22	8150	20230103	124.17	33350	-45.22	20230823	8150	124.17	20230103	33350	-45.22	20230823	8150	124.17	20230103	2.61	N	053080	500	64 억		227762	N	N	0	N	00	N
67	20231218	150521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18260	130	2	0.72	1978481920	108039	123.05	18160	18530	18090	23550	12700	18130	18312.66	1.75	0	22415	19010	18570	18320	17880	17630	18445	17755	65	5420	500	11600	10	1	12999807	2374	14.93	1.50	12	0.83	1223.00	12198.00	33350	20230823	-45.25	8150	20230103	124.05	33350	-45.25	20230823	8150	124.05	20230103	33350	-45.25	20230823	8150	124.05	20230103	2.61	N	053080	500	64 억		227762	N	N	0	N	00	N
68	20231218	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18370	240	2	1.32	1828776870	99868	113.74	18160	18530	18090	23550	12700	18130	18311.94	1.75	0	25954	19010	18570	18320	17880	17630	18445	17755	65	5420	500	11600	10	1	12999807	2388	15.02	1.51	12	0.77	1223.00	12198.00	33350	20230823	-44.92	8150	20230103	125.40	33350	-44.92	20230823	8150	125.40	20230103	33350	-44.92	20230823	8150	125.40	20230103	2.61	N	053080	500	64 억		227762	N	N	0	N	00	N
69	20231218	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18500	370	2	2.04	1639512870	89613	102.06	18160	18530	18090	23550	12700	18130	18295.48	1.75	0	27198	19010	18570	18320	17880	17630	18445	17755	65	5420	500	11600	10	1	12999807	2405	15.13	1.52	12	0.69	1223.00	12198.00	33350	20230823	-44.53	8150	20230103	126.99	33350	-44.53	20230823	8150	126.99	20230103	33350	-44.53	20230823	8150	126.99	20230103	2.61	N	053080	500	64 억		227762	N	N	0	N	00	N
70	20231218	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18380	250	2	1.38	1451597800	79421	90.45	18160	18450	18090	23550	12700	18130	18277.25	1.75	0	28259	19010	18570	18320	17880	17630	18445	17755	65	5420	500	11600	10	1	12999807	2389	15.03	1.51	12	0.61	1223.00	12198.00	33350	20230823	-44.89	8150	20230103	125.52	33350	-44.89	20230823	8150	125.52	20230103	33350	-44.89	20230823	8150	125.52	20230103	2.61	N	053080	500	64 억		227762	N	N	0	N	00	N
71	20231218	110519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18390	260	2	1.43	1198895660	65694	74.82	18160	18420	18090	23550	12700	18130	18249.70	1.75	0	27912	19010	18570	18320	17880	17630	18445	17755	65	5420	500	11600	10	1	12999807	2391	15.04	1.51	12	0.51	1223.00	12198.00	33350	20230823	-44.86	8150	20230103	125.64	33350	-44.86	20230823	8150	125.64	20230103	33350	-44.86	20230823	8150	125.64	20230103	2.61	N	053080	500	64 억		227762	N	N	0	N	00	N
72	20231218	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18350	220	2	1.21	652318550	35785	40.76	18160	18380	18090	23550	12700	18130	18228.83	1.75	0	13999	19010	18570	18320	17880	17630	18445	17755	65	5420	500	11600	10	1	12999807	2385	15.00	1.50	12	0.28	1223.00	12198.00	33350	20230823	-44.98	8150	20230103	125.15	33350	-44.98	20230823	8150	125.15	20230103	33350	-44.98	20230823	8150	125.15	20230103	2.61	N	053080	500	64 억		227762	N	N	0	N	00	N
73	20231218	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18250	120	2	0.66	92723990	5108	5.82	18160	18250	18090	23550	12700	18130	18152.70	1.75	0	953	19010	18570	18320	17880	17630	18445	17755	65	5420	500	11600	10	1	12999807	2372	14.92	1.50	12	0.04	1223.00	12198.00	33350	20230823	-45.28	8150	20230103	123.93	33350	-45.28	20230823	8150	123.93	20230103	33350	-45.28	20230823	8150	123.93	20230103	2.61	N	053080	500	64 억		227762	N	N	0	N	00	N
74	20231215	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18130	-40	5	-0.22	1607100850	87479	96.90	18450	18760	18070	23600	12720	18170	18371.28	1.73	0	1741	18910	18540	18280	17910	17650	18410	17780	65	5430	500	11620	10	1	12999807	2357	14.82	1.49	12	0.67	1223.00	12198.00	33350	20230823	-45.64	8150	20230103	122.45	33350	-45.64	20230823	8150	122.45	20230103	33350	-45.64	20230823	8150	122.45	20230103	2.59	N	053080	500	64 억		224847	N	N	0	N	00	N
75	20231215	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18120	-50	5	-0.28	1537328930	83628	92.64	18450	18760	18070	23600	12720	18170	18382.95	1.73	0	2882	18910	18540	18280	17910	17650	18410	17780	65	5430	500	11620	10	1	12999807	2356	14.82	1.49	12	0.64	1223.00	12198.00	33350	20230823	-45.67	8150	20230103	122.33	33350	-45.67	20230823	8150	122.33	20230103	33350	-45.67	20230823	8150	122.33	20230103	2.59	N	053080	500	64 억		224847	N	N	0	N	00	N
76	20231215	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18110	-60	5	-0.33	1438320490	78161	86.58	18450	18760	18070	23600	12720	18170	18402.02	1.73	0	4192	18910	18540	18280	17910	17650	18410	17780	65	5430	500	11620	10	1	12999807	2354	14.81	1.48	12	0.60	1223.00	12198.00	33350	20230823	-45.70	8150	20230103	122.21	33350	-45.70	20230823	8150	122.21	20230103	33350	-45.70	20230823	8150	122.21	20230103	2.59	N	053080	500	64 억		224847	N	N	0	N	00	N
77	20231215	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18140	-30	5	-0.17	1274407550	69116	76.56	18450	18760	18090	23600	12720	18170	18438.68	1.73	0	5432	18910	18540	18280	17910	17650	18410	17780	65	5430	500	11620	10	1	12999807	2358	14.83	1.49	12	0.53	1223.00	12198.00	33350	20230823	-45.61	8150	20230103	122.58	33350	-45.61	20230823	8150	122.58	20230103	33350	-45.61	20230823	8150	122.58	20230103	2.59	N	053080	500	64 억		224847	N	N	0	N	00	N
78	20231215	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18160	-10	5	-0.06	1126208230	60940	67.50	18450	18760	18110	23600	12720	18170	18480.61	1.73	0	7552	18910	18540	18280	17910	17650	18410	17780	65	5430	500	11620	10	1	12999807	2361	14.85	1.49	12	0.47	1223.00	12198.00	33350	20230823	-45.55	8150	20230103	122.82	33350	-45.55	20230823	8150	122.82	20230103	33350	-45.55	20230823	8150	122.82	20230103	2.59	N	053080	500	64 억		224847	N	N	0	N	00	N
79	20231215	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18170	0	3	0.00	977248290	52734	58.41	18450	18760	18170	23600	12720	18170	18531.65	1.73	0	10103	18910	18540	18280	17910	17650	18410	17780	65	5430	500	11620	10	1	12999807	2362	14.86	1.49	12	0.41	1223.00	12198.00	33350	20230823	-45.52	8150	20230103	122.94	33350	-45.52	20230823	8150	122.94	20230103	33350	-45.52	20230823	8150	122.94	20230103	2.59	N	053080	500	64 억		224847	N	N	0	N	00	N
80	20231215	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18420	250	2	1.38	784345000	42207	46.75	18450	18760	18400	23600	12720	18170	18583.29	1.73	0	13765	18910	18540	18280	17910	17650	18410	17780	65	5430	500	11620	10	1	12999807	2395	15.06	1.51	12	0.32	1223.00	12198.00	33350	20230823	-44.77	8150	20230103	126.01	33350	-44.77	20230823	8150	126.01	20230103	33350	-44.77	20230823	8150	126.01	20230103	2.59	N	053080	500	64 억		224847	N	N	0	N	00	N
81	20231215	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18520	350	2	1.93	192786400	10389	11.51	18450	18650	18400	23600	12720	18170	18556.78	1.73	0	6941	18910	18540	18280	17910	17650	18410	17780	65	5430	500	11620	10	1	12999807	2408	15.14	1.52	12	0.08	1223.00	12198.00	33350	20230823	-44.47	8150	20230103	127.24	33350	-44.47	20230823	8150	127.24	20230103	33350	-44.47	20230823	8150	127.24	20230103	2.59	N	053080	500	64 억		224847	N	N	0	N	00	N
82	20231214	160514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18170	-100	5	-0.55	1634997290	89861	89.36	18300	18650	18020	23750	12790	18270	18194.76	1.69	0	4809	19256	18762	18456	17962	17656	18610	17810	65	5480	500	11690	10	1	12999807	2362	14.86	1.49	12	0.69	1223.00	12198.00	33350	20230823	-45.52	8150	20230103	122.94	33350	-45.52	20230823	8150	122.94	20230103	33350	-45.52	20230823	8150	122.94	20230103	2.62	N	053080	500	64 억		219930	N	N	0	N	00	N
83	20231214	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18110	-160	5	-0.88	1557238350	85579	85.10	18300	18650	18020	23750	12790	18270	18196.50	1.69	0	3790	19256	18762	18456	17962	17656	18610	17810	65	5480	500	11690	10	1	12999807	2354	14.81	1.48	12	0.66	1223.00	12198.00	33350	20230823	-45.70	8150	20230103	122.21	33350	-45.70	20230823	8150	122.21	20230103	33350	-45.70	20230823	8150	122.21	20230103	2.62	N	053080	500	64 억		219930	N	N	0	N	00	N
84	20231214	140524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18110	-160	5	-0.88	1194280690	65496	65.13	18300	18650	18020	23750	12790	18270	18234.41	1.69	0	374	19256	18762	18456	17962	17656	18610	17810	65	5480	500	11690	10	1	12999807	2354	14.81	1.48	12	0.50	1223.00	12198.00	33350	20230823	-45.70	8150	20230103	122.21	33350	-45.70	20230823	8150	122.21	20230103	33350	-45.70	20230823	8150	122.21	20230103	2.62	N	053080	500	64 억		219930	N	N	0	N	00	N
85	20231214	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18200	-70	5	-0.38	910823080	49829	49.55	18300	18650	18050	23750	12790	18270	18278.98	1.69	0	-1511	19256	18762	18456	17962	17656	18610	17810	65	5480	500	11690	10	1	12999807	2366	14.88	1.49	12	0.38	1223.00	12198.00	33350	20230823	-45.43	8150	20230103	123.31	33350	-45.43	20230823	8150	123.31	20230103	33350	-45.43	20230823	8150	123.31	20230103	2.62	N	053080	500	64 억		219930	N	N	0	N	00	N
86	20231214	120539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18260	-10	5	-0.05	878360510	48047	47.78	18300	18650	18050	23750	12790	18270	18281.28	1.69	0	-1183	19256	18762	18456	17962	17656	18610	17810	65	5480	500	11690	10	1	12999807	2374	14.93	1.50	12	0.37	1223.00	12198.00	33350	20230823	-45.25	8150	20230103	124.05	33350	-45.25	20230823	8150	124.05	20230103	33350	-45.25	20230823	8150	124.05	20230103	2.62	N	053080	500	64 억		219930	N	N	0	N	00	N
87	20231214	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18190	-80	5	-0.44	788238790	43102	42.86	18300	18650	18050	23750	12790	18270	18287.75	1.69	0	-45	19256	18762	18456	17962	17656	18610	17810	65	5480	500	11690	10	1	12999807	2365	14.87	1.49	12	0.33	1223.00	12198.00	33350	20230823	-45.46	8150	20230103	123.19	33350	-45.46	20230823	8150	123.19	20230103	33350	-45.46	20230823	8150	123.19	20230103	2.62	N	053080	500	64 억		219930	N	N	0	N	00	N
88	20231214	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18320	50	2	0.27	408919540	22241	22.12	18300	18650	18180	23750	12790	18270	18385.84	1.69	0	-3569	19256	18762	18456	17962	17656	18610	17810	65	5480	500	11690	10	1	12999807	2382	14.98	1.50	12	0.17	1223.00	12198.00	33350	20230823	-45.07	8150	20230103	124.79	33350	-45.07	20230823	8150	124.79	20230103	33350	-45.07	20230823	8150	124.79	20230103	2.62	N	053080	500	64 억		219930	N	N	0	N	00	N
89	20231214	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18300	30	2	0.16	60801890	3315	3.30	18300	18550	18250	23750	12790	18270	18341.44	1.69	0	113	19256	18762	18456	17962	17656	18610	17810	65	5480	500	11690	10	1	12999807	2379	14.96	1.50	12	0.03	1223.00	12198.00	33350	20230823	-45.13	8150	20230103	124.54	33350	-45.13	20230823	8150	124.54	20230103	33350	-45.13	20230823	8150	124.54	20230103	2.62	N	053080	500	64 억		219930	N	N	0	N	00	N
90	20231213	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18270	-540	5	-2.87	1846378280	100014	35.50	18700	18950	18150	24450	13170	18810	18460.34	1.76	0	-8715	19923	19366	18283	17726	16643	19645	18005	65	5640	500	12030	10	1	12999807	2375	14.94	1.50	12	0.77	1223.00	12198.00	33350	20230823	-45.22	8150	20230103	124.17	33350	-45.22	20230823	8150	124.17	20230103	33350	-45.22	20230823	8150	124.17	20230103	2.54	N	053080	500	64 억		228389	N	N	0	N	00	N
91	20231213	150525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18280	-530	5	-2.82	1760323370	95301	33.83	18700	18950	18150	24450	13170	18810	18470.13	1.76	0	-8611	19923	19366	18283	17726	16643	19645	18005	65	5640	500	12030	10	1	12999807	2376	14.95	1.50	12	0.73	1223.00	12198.00	33350	20230823	-45.19	8150	20230103	124.29	33350	-45.19	20230823	8150	124.29	20230103	33350	-45.19	20230823	8150	124.29	20230103	2.54	N	053080	500	64 억		228389	N	N	0	N	00	N
92	20231213	140524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18270	-540	5	-2.87	1485463220	80242	28.48	18700	18950	18250	24450	13170	18810	18511.18	1.76	0	-9444	19923	19366	18283	17726	16643	19645	18005	65	5640	500	12030	10	1	12999807	2375	14.94	1.50	12	0.62	1223.00	12198.00	33350	20230823	-45.22	8150	20230103	124.17	33350	-45.22	20230823	8150	124.17	20230103	33350	-45.22	20230823	8150	124.17	20230103	2.54	N	053080	500	64 억		228389	N	N	0	N	00	N
93	20231213	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18390	-420	5	-2.23	1321985840	71334	25.32	18700	18950	18250	24450	13170	18810	18531.17	1.76	0	-9242	19923	19366	18283	17726	16643	19645	18005	65	5640	500	12030	10	1	12999807	2391	15.04	1.51	12	0.55	1223.00	12198.00	33350	20230823	-44.86	8150	20230103	125.64	33350	-44.86	20230823	8150	125.64	20230103	33350	-44.86	20230823	8150	125.64	20230103	2.54	N	053080	500	64 억		228389	N	N	0	N	00	N
94	20231213	120522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18490	-320	5	-1.70	1116213930	60143	21.35	18700	18950	18250	24450	13170	18810	18558.08	1.76	0	-8626	19923	19366	18283	17726	16643	19645	18005	65	5640	500	12030	10	1	12999807	2404	15.12	1.52	12	0.46	1223.00	12198.00	33350	20230823	-44.56	8150	20230103	126.87	33350	-44.56	20230823	8150	126.87	20230103	33350	-44.56	20230823	8150	126.87	20230103	2.54	N	053080	500	64 억		228389	N	N	0	N	00	N
95	20231213	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18500	-310	5	-1.65	1017824990	54819	19.46	18700	18950	18250	24450	13170	18810	18565.68	1.76	0	-7144	19923	19366	18283	17726	16643	19645	18005	65	5640	500	12030	10	1	12999807	2405	15.13	1.52	12	0.42	1223.00	12198.00	33350	20230823	-44.53	8150	20230103	126.99	33350	-44.53	20230823	8150	126.99	20230103	33350	-44.53	20230823	8150	126.99	20230103	2.54	N	053080	500	64 억		228389	N	N	0	N	00	N
96	20231213	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18420	-390	5	-2.07	797494150	42869	15.22	18700	18950	18250	24450	13170	18810	18601.60	1.76	0	-8972	19923	19366	18283	17726	16643	19645	18005	65	5640	500	12030	10	1	12999807	2395	15.06	1.51	12	0.33	1223.00	12198.00	33350	20230823	-44.77	8150	20230103	126.01	33350	-44.77	20230823	8150	126.01	20230103	33350	-44.77	20230823	8150	126.01	20230103	2.54	N	053080	500	64 억		228389	N	N	0	N	00	N
97	20231213	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18490	-320	5	-1.70	166609440	8985	3.19	18700	18800	18250	24450	13170	18810	18533.91	1.76	0	-2366	19923	19366	18283	17726	16643	19645	18005	65	5640	500	12030	10	1	12999807	2404	15.12	1.52	12	0.07	1223.00	12198.00	33350	20230823	-44.56	8150	20230103	126.87	33350	-44.56	20230823	8150	126.87	20230103	33350	-44.56	20230823	8150	126.87	20230103	2.54	N	053080	500	64 억		228389	N	N	0	N	00	N
98	20231212	160501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18810	970	2	5.44	5059103410	279922	172.87	17750	18840	17200	23150	12490	17840	18071.40	1.70	0	6559	18980	18410	18090	17520	17200	18250	17360	65	5310	500	11410	10	1	12999807	2445	15.38	1.54	12	2.15	1223.00	12198.00	33350	20230823	-43.60	8150	20230103	130.80	33350	-43.60	20230823	8150	130.80	20230103	33350	-43.60	20230823	8150	130.80	20230103	2.52	N	053080	500	64 억		221181	N	N	0	N	00	N
99	20231212	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18780	940	2	5.27	4543910600	252519	155.95	17750	18810	17200	23150	12490	17840	17994.33	1.70	0	12069	18980	18410	18090	17520	17200	18250	17360	65	5310	500	11410	10	1	12999807	2441	15.36	1.54	12	1.94	1223.00	12198.00	33350	20230823	-43.69	8150	20230103	130.43	33350	-43.69	20230823	8150	130.43	20230103	33350	-43.69	20230823	8150	130.43	20230103	2.52	N	053080	500	64 억		221181	N	N	0	N	00	N
100	20231212	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18480	640	2	3.59	3727647960	208651	128.85	17750	18490	17200	23150	12490	17840	17865.47	1.70	0	16485	18980	18410	18090	17520	17200	18250	17360	65	5310	500	11410	10	1	12999807	2402	15.11	1.52	12	1.61	1223.00	12198.00	33350	20230823	-44.59	8150	20230103	126.75	33350	-44.59	20230823	8150	126.75	20230103	33350	-44.59	20230823	8150	126.75	20230103	2.52	N	053080	500	64 억		221181	N	N	0	N	00	N
101	20231212	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18370	530	2	2.97	3139551060	176692	109.12	17750	18450	17200	23150	12490	17840	17768.50	1.70	0	14289	18980	18410	18090	17520	17200	18250	17360	65	5310	500	11410	10	1	12999807	2388	15.02	1.51	12	1.36	1223.00	12198.00	33350	20230823	-44.92	8150	20230103	125.40	33350	-44.92	20230823	8150	125.40	20230103	33350	-44.92	20230823	8150	125.40	20230103	2.52	N	053080	500	64 억		221181	N	N	0	N	00	N
102	20231212	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17720	-120	5	-0.67	1790276110	102424	63.25	17750	17750	17200	23150	12490	17840	17479.07	1.70	0	29299	18980	18410	18090	17520	17200	18250	17360	65	5310	500	11410	10	1	12999807	2304	14.49	1.45	12	0.79	1223.00	12198.00	33350	20230823	-46.87	8150	20230103	117.42	33350	-46.87	20230823	8150	117.42	20230103	33350	-46.87	20230823	8150	117.42	20230103	2.52	N	053080	500	64 억		221181	N	N	0	N	00	N
103	20231212	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17640	-200	5	-1.12	1591526160	91187	56.31	17750	17750	17200	23150	12490	17840	17453.43	1.70	0	26970	18980	18410	18090	17520	17200	18250	17360	65	5310	500	11410	10	1	12999807	2293	14.42	1.45	12	0.70	1223.00	12198.00	33350	20230823	-47.11	8150	20230103	116.44	33350	-47.11	20230823	8150	116.44	20230103	33350	-47.11	20230823	8150	116.44	20230103	2.52	N	053080	500	64 억		221181	N	N	0	N	00	N
104	20231212	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17550	-290	5	-1.63	1290562620	74037	45.72	17750	17750	17200	23150	12490	17840	17431.32	1.70	0	17551	18980	18410	18090	17520	17200	18250	17360	65	5310	500	11410	10	1	12999807	2281	14.35	1.44	12	0.57	1223.00	12198.00	33350	20230823	-47.38	8150	20230103	115.34	33350	-47.38	20230823	8150	115.34	20230103	33350	-47.38	20230823	8150	115.34	20230103	2.52	N	053080	500	64 억		221181	N	N	0	N	00	N
105	20231212	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17540	-300	5	-1.68	185639720	10537	6.51	17750	17750	17540	23150	12490	17840	17617.89	1.70	0	-725	18980	18410	18090	17520	17200	18250	17360	65	5310	500	11410	10	1	12999807	2280	14.34	1.44	12	0.08	1223.00	12198.00	33350	20230823	-47.41	8150	20230103	115.21	33350	-47.41	20230823	8150	115.21	20230103	33350	-47.41	20230823	8150	115.21	20230103	2.52	N	053080	500	64 억		221181	N	N	0	N	00	N
106	20231211	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17840	-510	5	-2.78	2915441010	161132	135.61	18410	18660	17770	23850	12850	18350	18094.74	1.35	-33283	11989	18956	18652	18296	17992	17636	18475	17815	65	5500	500	11740	10	1	12999807	2319	14.59	1.46	12	1.24	1223.00	12198.00	33350	20230823	-46.51	8150	20230103	118.90	33350	-46.51	20230823	8150	118.90	20230103	33350	-46.51	20230823	8150	118.90	20230103	2.54	N	053080	500	64 억		176018	N	N	0	N	00	N
107	20231211	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17790	-560	5	-3.05	2736262860	151070	127.14	18410	18660	17770	23850	12850	18350	18112.55	1.35	-33283	9477	18956	18652	18296	17992	17636	18475	17815	65	5500	500	11740	10	1	12999807	2313	14.55	1.46	12	1.16	1223.00	12198.00	33350	20230823	-46.66	8150	20230103	118.28	33350	-46.66	20230823	8150	118.28	20230103	33350	-46.66	20230823	8150	118.28	20230103	2.54	N	053080	500	64 억		176018	N	N	0	N	00	N
108	20231211	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17970	-380	5	-2.07	2077725450	114149	96.07	18410	18660	17960	23850	12850	18350	18201.87	1.35	-33283	-224	18956	18652	18296	17992	17636	18475	17815	65	5500	500	11740	10	1	12999807	2336	14.69	1.47	12	0.88	1223.00	12198.00	33350	20230823	-46.12	8150	20230103	120.49	33350	-46.12	20230823	8150	120.49	20230103	33350	-46.12	20230823	8150	120.49	20230103	2.54	N	053080	500	64 억		176018	N	N	0	N	00	N
109	20231211	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18030	-320	5	-1.74	1650230810	90408	76.09	18410	18660	18010	23850	12850	18350	18253.15	1.35	-33283	2310	18956	18652	18296	17992	17636	18475	17815	65	5500	500	11740	10	1	12999807	2344	14.74	1.48	12	0.70	1223.00	12198.00	33350	20230823	-45.94	8150	20230103	121.23	33350	-45.94	20230823	8150	121.23	20230103	33350	-45.94	20230823	8150	121.23	20230103	2.54	N	053080	500	64 억		176018	N	N	0	N	00	N
110	20231211	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18100	-250	5	-1.36	1463531540	80065	67.38	18410	18660	18030	23850	12850	18350	18279.29	1.35	-33283	1790	18956	18652	18296	17992	17636	18475	17815	65	5500	500	11740	10	1	12999807	2353	14.80	1.48	12	0.62	1223.00	12198.00	33350	20230823	-45.73	8150	20230103	122.09	33350	-45.73	20230823	8150	122.09	20230103	33350	-45.73	20230823	8150	122.09	20230103	2.54	N	053080	500	64 억		176018	N	N	0	N	00	N
111	20231211	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18170	-180	5	-0.98	923837320	50230	42.27	18410	18660	18120	23850	12850	18350	18392.14	1.35	-33283	2909	18956	18652	18296	17992	17636	18475	17815	65	5500	500	11740	10	1	12999807	2362	14.86	1.49	12	0.39	1223.00	12198.00	33350	20230823	-45.52	8150	20230103	122.94	33350	-45.52	20230823	8150	122.94	20230103	33350	-45.52	20230823	8150	122.94	20230103	2.54	N	053080	500	64 억		176018	N	N	0	N	00	N
112	20231211	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18450	100	2	0.54	641488810	34838	29.32	18410	18660	18120	23850	12850	18350	18413.48	1.35	-33283	9249	18956	18652	18296	17992	17636	18475	17815	65	5500	500	11740	10	1	12999807	2398	15.09	1.51	12	0.27	1223.00	12198.00	33350	20230823	-44.68	8150	20230103	126.38	33350	-44.68	20230823	8150	126.38	20230103	33350	-44.68	20230823	8150	126.38	20230103	2.54	N	053080	500	64 억		176018	N	N	0	N	00	N
113	20231211	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18210	-140	5	-0.76	98579640	5375	4.52	18410	18580	18150	23850	12850	18350	18340.40	1.35	-33283	-250	18956	18652	18296	17992	17636	18475	17815	65	5500	500	11740	10	1	12999807	2367	14.89	1.49	12	0.04	1223.00	12198.00	33350	20230823	-45.40	8150	20230103	123.44	33350	-45.40	20230823	8150	123.44	20230103	33350	-45.40	20230823	8150	123.44	20230103	2.54	N	053080	500	64 억		176018	N	N	0	N	00	N
114	20231208	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18350	50	2	0.27	2139928320	117604	92.36	18490	18600	17940	23750	12810	18300	18195.26	1.35	0	32063	19253	18776	18393	17916	17533	18585	17725	65	5450	500	11710	10	1	12999807	2385	15.00	1.50	12	0.90	1223.00	12198.00	33350	20230823	-44.98	8150	20230103	125.15	33350	-44.98	20230823	8150	125.15	20230103	33350	-44.98	20230823	8150	125.15	20230103	2.54	N	053080	500	64 억		176018	N	N	0	N	00	N
115	20231208	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18240	-60	5	-0.33	1996096980	109731	86.18	18490	18600	17940	23750	12810	18300	18190.82	1.35	0	30220	19253	18776	18393	17916	17533	18585	17725	65	5450	500	11710	10	1	12999807	2371	14.91	1.50	12	0.84	1223.00	12198.00	33350	20230823	-45.31	8150	20230103	123.80	33350	-45.31	20230823	8150	123.80	20230103	33350	-45.31	20230823	8150	123.80	20230103	2.54	N	053080	500	64 억		176018	N	N	0	N	00	N
116	20231208	140458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18150	-150	5	-0.82	1544430650	84971	66.73	18490	18600	17940	23750	12810	18300	18175.97	1.35	0	20743	19253	18776	18393	17916	17533	18585	17725	65	5450	500	11710	10	1	12999807	2359	14.84	1.49	12	0.65	1223.00	12198.00	33350	20230823	-45.58	8150	20230103	122.70	33350	-45.58	20230823	8150	122.70	20230103	33350	-45.58	20230823	8150	122.70	20230103	2.54	N	053080	500	64 억		176018	N	N	0	N	00	N
117	20231208	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18080	-220	5	-1.20	1293754480	71179	55.90	18490	18600	17940	23750	12810	18300	18176.07	1.35	0	15459	19253	18776	18393	17916	17533	18585	17725	65	5450	500	11710	10	1	12999807	2350	14.78	1.48	12	0.55	1223.00	12198.00	33350	20230823	-45.79	8150	20230103	121.84	33350	-45.79	20230823	8150	121.84	20230103	33350	-45.79	20230823	8150	121.84	20230103	2.54	N	053080	500	64 억		176018	N	N	0	N	00	N
118	20231208	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18150	-150	5	-0.82	1176666630	64732	50.84	18490	18600	17940	23750	12810	18300	18177.51	1.35	0	12198	19253	18776	18393	17916	17533	18585	17725	65	5450	500	11710	10	1	12999807	2359	14.84	1.49	12	0.50	1223.00	12198.00	33350	20230823	-45.58	8150	20230103	122.70	33350	-45.58	20230823	8150	122.70	20230103	33350	-45.58	20230823	8150	122.70	20230103	2.54	N	053080	500	64 억		176018	N	N	0	N	00	N
119	20231208	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18070	-230	5	-1.26	917235890	50366	39.56	18490	18600	17940	23750	12810	18300	18211.41	1.35	0	6830	19253	18776	18393	17916	17533	18585	17725	65	5450	500	11710	10	1	12999807	2349	14.78	1.48	12	0.39	1223.00	12198.00	33350	20230823	-45.82	8150	20230103	121.72	33350	-45.82	20230823	8150	121.72	20230103	33350	-45.82	20230823	8150	121.72	20230103	2.54	N	053080	500	64 억		176018	N	N	0	N	00	N
120	20231208	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18140	-160	5	-0.87	446453370	24308	19.09	18490	18600	18080	23750	12810	18300	18366.52	1.35	0	3885	19253	18776	18393	17916	17533	18585	17725	65	5450	500	11710	10	1	12999807	2358	14.83	1.49	12	0.19	1223.00	12198.00	33350	20230823	-45.61	8150	20230103	122.58	33350	-45.61	20230823	8150	122.58	20230103	33350	-45.61	20230823	8150	122.58	20230103	2.54	N	053080	500	64 억		176018	N	N	0	N	00	N
121	20231208	090452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18450	150	2	0.82	49443740	2688	2.11	18490	18500	18290	23750	12810	18300	18394.25	1.35	0	75	19253	18776	18393	17916	17533	18585	17725	65	5450	500	11710	10	1	12999807	2398	15.09	1.51	12	0.02	1223.00	12198.00	33350	20230823	-44.68	8150	20230103	126.38	33350	-44.68	20230823	8150	126.38	20230103	33350	-44.68	20230823	8150	126.38	20230103	2.54	N	053080	500	64 억		176018	N	N	0	N	00	N
122	20231207	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18300	-560	5	-2.97	2326972050	127183	154.02	18870	18870	18010	24500	13210	18860	18296.24	1.06	0	38048	19386	19122	18846	18582	18306	19255	18715	65	5640	500	12070	10	1	12999807	2379	14.96	1.50	12	0.98	1223.00	12198.00	33350	20230823	-45.13	8150	20230103	124.54	33350	-45.13	20230823	8150	124.54	20230103	33350	-45.13	20230823	8150	124.54	20230103	2.55	N	053080	500	64 억		137870	N	N	0	N	00	N
123	20231207	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18350	-510	5	-2.70	2206733510	120613	146.07	18870	18870	18010	24500	13210	18860	18295.98	1.06	0	34160	19386	19122	18846	18582	18306	19255	18715	65	5640	500	12070	10	1	12999807	2385	15.00	1.50	12	0.93	1223.00	12198.00	33350	20230823	-44.98	8150	20230103	125.15	33350	-44.98	20230823	8150	125.15	20230103	33350	-44.98	20230823	8150	125.15	20230103	2.55	N	053080	500	64 억		137870	N	N	0	N	00	N
124	20231207	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18300	-560	5	-2.97	1780206590	97305	117.84	18870	18870	18010	24500	13210	18860	18295.12	1.06	0	34966	19386	19122	18846	18582	18306	19255	18715	65	5640	500	12070	10	1	12999807	2379	14.96	1.50	12	0.75	1223.00	12198.00	33350	20230823	-45.13	8150	20230103	124.54	33350	-45.13	20230823	8150	124.54	20230103	33350	-45.13	20230823	8150	124.54	20230103	2.55	N	053080	500	64 억		137870	N	N	0	N	00	N
125	20231207	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18110	-750	5	-3.98	1277483020	69685	84.39	18870	18870	18060	24500	13210	18860	18332.25	1.06	0	24835	19386	19122	18846	18582	18306	19255	18715	65	5640	500	12070	10	1	12999807	2354	14.81	1.48	12	0.54	1223.00	12198.00	33350	20230823	-45.70	8150	20230103	122.21	33350	-45.70	20230823	8150	122.21	20230103	33350	-45.70	20230823	8150	122.21	20230103	2.55	N	053080	500	64 억		137870	N	N	0	N	00	N
126	20231207	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18190	-670	5	-3.55	997536000	54284	65.74	18870	18870	18060	24500	13210	18860	18376.24	1.06	0	18561	19386	19122	18846	18582	18306	19255	18715	65	5640	500	12070	10	1	12999807	2365	14.87	1.49	12	0.42	1223.00	12198.00	33350	20230823	-45.46	8150	20230103	123.19	33350	-45.46	20230823	8150	123.19	20230103	33350	-45.46	20230823	8150	123.19	20230103	2.55	N	053080	500	64 억		137870	N	N	0	N	00	N
127	20231207	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18200	-660	5	-3.50	822427870	44674	54.10	18870	18870	18060	24500	13210	18860	18409.54	1.06	0	13270	19386	19122	18846	18582	18306	19255	18715	65	5640	500	12070	10	1	12999807	2366	14.88	1.49	12	0.34	1223.00	12198.00	33350	20230823	-45.43	8150	20230103	123.31	33350	-45.43	20230823	8150	123.31	20230103	33350	-45.43	20230823	8150	123.31	20230103	2.55	N	053080	500	64 억		137870	N	N	0	N	00	N
128	20231207	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18470	-390	5	-2.07	413772490	22288	26.99	18870	18870	18470	24500	13210	18860	18564.81	1.06	0	6933	19386	19122	18846	18582	18306	19255	18715	65	5640	500	12070	10	1	12999807	2401	15.10	1.51	12	0.17	1223.00	12198.00	33350	20230823	-44.62	8150	20230103	126.63	33350	-44.62	20230823	8150	126.63	20230103	33350	-44.62	20230823	8150	126.63	20230103	2.55	N	053080	500	64 억		137870	N	N	0	N	00	N
129	20231207	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18700	-160	5	-0.85	13588100	721	0.87	18870	18870	18700	24500	13210	18860	18846.19	1.06	0	-440	19386	19122	18846	18582	18306	19255	18715	65	5640	500	12070	10	1	12999807	2431	15.29	1.53	12	0.01	1223.00	12198.00	33350	20230823	-43.93	8150	20230103	129.45	33350	-43.93	20230823	8150	129.45	20230103	33350	-43.93	20230823	8150	129.45	20230103	2.55	N	053080	500	64 억		137870	N	N	0	N	00	N
130	20231206	160446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18860	-60	5	-0.32	1542047690	81975	69.86	18830	19110	18570	24550	13250	18920	18811.05	0.96	0	12387	20313	19616	19153	18456	17993	19385	18225	65	5630	500	12100	10	1	12999807	2452	15.42	1.55	12	0.63	1223.00	12198.00	33350	20230823	-43.45	8150	20230103	131.41	33350	-43.45	20230823	8150	131.41	20230103	33350	-43.45	20230823	8150	131.41	20230103	2.58	N	053080	500	64 억		125433	N	N	0	N	00	N
131	20231206	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18720	-200	5	-1.06	1454710300	77329	65.90	18830	19110	18570	24550	13250	18920	18811.96	0.96	0	11257	20313	19616	19153	18456	17993	19385	18225	65	5630	500	12100	10	1	12999807	2434	15.31	1.53	12	0.59	1223.00	12198.00	33350	20230823	-43.87	8150	20230103	129.69	33350	-43.87	20230823	8150	129.69	20230103	33350	-43.87	20230823	8150	129.69	20230103	2.58	N	053080	500	64 억		125433	N	N	0	N	00	N
132	20231206	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18900	-20	5	-0.11	1185603550	63031	53.72	18830	19110	18570	24550	13250	18920	18809.85	0.96	0	11322	20313	19616	19153	18456	17993	19385	18225	65	5630	500	12100	10	1	12999807	2457	15.45	1.55	12	0.48	1223.00	12198.00	33350	20230823	-43.33	8150	20230103	131.90	33350	-43.33	20230823	8150	131.90	20230103	33350	-43.33	20230823	8150	131.90	20230103	2.58	N	053080	500	64 억		125433	N	N	0	N	00	N
133	20231206	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18920	0	3	0.00	1074868310	57173	48.73	18830	19110	18570	24550	13250	18920	18800.28	0.96	0	12056	20313	19616	19153	18456	17993	19385	18225	65	5630	500	12100	10	1	12999807	2460	15.47	1.55	12	0.44	1223.00	12198.00	33350	20230823	-43.27	8150	20230103	132.15	33350	-43.27	20230823	8150	132.15	20230103	33350	-43.27	20230823	8150	132.15	20230103	2.58	N	053080	500	64 억		125433	N	N	0	N	00	N
134	20231206	120445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18830	-90	5	-0.48	983822670	52351	44.62	18830	19110	18570	24550	13250	18920	18792.82	0.96	0	11683	20313	19616	19153	18456	17993	19385	18225	65	5630	500	12100	10	1	12999807	2448	15.40	1.54	12	0.40	1223.00	12198.00	33350	20230823	-43.54	8150	20230103	131.04	33350	-43.54	20230823	8150	131.04	20230103	33350	-43.54	20230823	8150	131.04	20230103	2.58	N	053080	500	64 억		125433	N	N	0	N	00	N
135	20231206	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18840	-80	5	-0.42	839592300	44695	38.09	18830	19110	18570	24550	13250	18920	18784.93	0.96	0	11030	20313	19616	19153	18456	17993	19385	18225	65	5630	500	12100	10	1	12999807	2449	15.40	1.54	12	0.34	1223.00	12198.00	33350	20230823	-43.51	8150	20230103	131.17	33350	-43.51	20230823	8150	131.17	20230103	33350	-43.51	20230823	8150	131.17	20230103	2.58	N	053080	500	64 억		125433	N	N	0	N	00	N
136	20231206	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19000	80	2	0.42	512346550	27260	23.23	18830	19110	18570	24550	13250	18920	18794.81	0.96	0	8010	20313	19616	19153	18456	17993	19385	18225	65	5630	500	12100	10	1	12999807	2470	15.54	1.56	12	0.21	1223.00	12198.00	33350	20230823	-43.03	8150	20230103	133.13	33350	-43.03	20230823	8150	133.13	20230103	33350	-43.03	20230823	8150	133.13	20230103	2.58	N	053080	500	64 억		125433	N	N	0	N	00	N
137	20231206	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18950	30	2	0.16	28140200	1487	1.27	18830	18950	18830	24550	13250	18920	18924.14	0.96	0	511	20313	19616	19153	18456	17993	19385	18225	65	5630	500	12100	10	1	12999807	2463	15.49	1.55	12	0.01	1223.00	12198.00	33350	20230823	-43.18	8150	20230103	132.52	33350	-43.18	20230823	8150	132.52	20230103	33350	-43.18	20230823	8150	132.52	20230103	2.58	N	053080	500	64 억		125433	N	N	0	N	00	N
138	20231205	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18920	-680	5	-3.47	2213982920	116281	65.64	19350	19850	18690	25450	13720	19600	19040.13	0.82	0	17837	21073	20336	19153	18416	17233	19745	17825	65	5850	500	12540	10	1	12999807	2460	15.47	1.55	12	0.89	1223.00	12198.00	33350	20230823	-43.27	8150	20230103	132.15	33350	-43.27	20230823	8150	132.15	20230103	33350	-43.27	20230823	8150	132.15	20230103	2.57	N	053080	500	64 억		107061	N	N	0	N	00	N
139	20231205	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18810	-790	5	-4.03	2015701280	105736	59.69	19350	19850	18810	25450	13720	19600	19063.53	0.82	0	13502	21073	20336	19153	18416	17233	19745	17825	65	5850	500	12540	10	1	12999807	2445	15.38	1.54	12	0.81	1223.00	12198.00	33350	20230823	-43.60	8150	20230103	130.80	33350	-43.60	20230823	8150	130.80	20230103	33350	-43.60	20230823	8150	130.80	20230103	2.57	N	053080	500	64 억		107061	N	N	0	N	00	N
140	20231205	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18970	-630	5	-3.21	1405239220	73434	41.45	19350	19850	18960	25450	13720	19600	19136.08	0.82	0	7669	21073	20336	19153	18416	17233	19745	17825	65	5850	500	12540	10	1	12999807	2466	15.51	1.56	12	0.56	1223.00	12198.00	33350	20230823	-43.12	8150	20230103	132.76	33350	-43.12	20230823	8150	132.76	20230103	33350	-43.12	20230823	8150	132.76	20230103	2.57	N	053080	500	64 억		107061	N	N	0	N	00	N
141	20231205	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19200	-400	5	-2.04	1076108500	56146	31.69	19350	19850	19030	25450	13720	19600	19166.25	0.82	0	9099	21073	20336	19153	18416	17233	19745	17825	65	5850	500	12540	10	1	12999807	2496	15.70	1.57	12	0.43	1223.00	12198.00	33350	20230823	-42.43	8150	20230103	135.58	33350	-42.43	20230823	8150	135.58	20230103	33350	-42.43	20230823	8150	135.58	20230103	2.57	N	053080	500	64 억		107061	N	N	0	N	00	N
142	20231205	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19110	-490	5	-2.50	979338510	51086	28.84	19350	19850	19030	25450	13720	19600	19170.39	0.82	0	7916	21073	20336	19153	18416	17233	19745	17825	65	5850	500	12540	10	1	12999807	2484	15.63	1.57	12	0.39	1223.00	12198.00	33350	20230823	-42.70	8150	20230103	134.48	33350	-42.70	20230823	8150	134.48	20230103	33350	-42.70	20230823	8150	134.48	20230103	2.57	N	053080	500	64 억		107061	N	N	0	N	00	N
143	20231205	110448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19190	-410	5	-2.09	798137360	41619	23.49	19350	19850	19030	25450	13720	19600	19177.24	0.82	0	6502	21073	20336	19153	18416	17233	19745	17825	65	5850	500	12540	10	1	12999807	2495	15.69	1.57	12	0.32	1223.00	12198.00	33350	20230823	-42.46	8150	20230103	135.46	33350	-42.46	20230823	8150	135.46	20230103	33350	-42.46	20230823	8150	135.46	20230103	2.57	N	053080	500	64 억		107061	N	N	0	N	00	N
144	20231205	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19120	-480	5	-2.45	549272640	28622	16.16	19350	19850	19030	25450	13720	19600	19190.58	0.82	0	2653	21073	20336	19153	18416	17233	19745	17825	65	5850	500	12540	10	1	12999807	2486	15.63	1.57	12	0.22	1223.00	12198.00	33350	20230823	-42.67	8150	20230103	134.60	33350	-42.67	20230823	8150	134.60	20230103	33350	-42.67	20230823	8150	134.60	20230103	2.57	N	053080	500	64 억		107061	N	N	0	N	00	N
145	20231205	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19390	-210	5	-1.07	33488600	1728	0.98	19350	19850	19350	25450	13720	19600	19379.98	0.82	0	67	21073	20336	19153	18416	17233	19745	17825	65	5850	500	12540	10	1	12999807	2521	15.85	1.59	12	0.01	1223.00	12198.00	33350	20230823	-41.86	8150	20230103	137.91	33350	-41.86	20230823	8150	137.91	20230103	33350	-41.86	20230823	8150	137.91	20230103	2.57	N	053080	500	64 억		107061	N	N	0	N	00	N
146	20231204	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19600	-370	5	-1.85	3400472540	176427	193.32	19890	19890	17970	25950	13980	19970	19273.97	0.76	0	7265	21143	20556	20263	19676	19383	20410	19530	65	5980	500	12780	10	1	12999807	2548	16.03	1.61	12	1.36	1223.00	12198.00	33350	20230823	-41.23	8150	20230103	140.49	33350	-41.23	20230823	8150	140.49	20230103	33350	-41.23	20230823	8150	140.49	20230103	2.58	N	053080	500	64 억		99113	N	N	0	N	00	N
147	20231204	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19610	-360	5	-1.80	3254719530	169004	185.19	19890	19890	17970	25950	13980	19970	19258.19	0.76	0	6176	21143	20556	20263	19676	19383	20410	19530	65	5980	500	12780	10	1	12999807	2549	16.03	1.61	12	1.30	1223.00	12198.00	33350	20230823	-41.20	8150	20230103	140.61	33350	-41.20	20230823	8150	140.61	20230103	33350	-41.20	20230823	8150	140.61	20230103	2.58	N	053080	500	64 억		99113	N	N	0	N	00	N
148	20231204	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19450	-520	5	-2.60	2919057540	151868	166.41	19890	19890	17970	25950	13980	19970	19220.96	0.76	0	-1301	21143	20556	20263	19676	19383	20410	19530	65	5980	500	12780	10	1	12999807	2528	15.90	1.59	12	1.17	1223.00	12198.00	33350	20230823	-41.68	8150	20230103	138.65	33350	-41.68	20230823	8150	138.65	20230103	33350	-41.68	20230823	8150	138.65	20230103	2.58	N	053080	500	64 억		99113	N	N	0	N	00	N
149	20231204	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19350	-620	5	-3.10	2618529090	136360	149.42	19890	19890	17970	25950	13980	19970	19202.99	0.76	0	-6698	21143	20556	20263	19676	19383	20410	19530	65	5980	500	12780	10	1	12999807	2515	15.82	1.59	12	1.05	1223.00	12198.00	33350	20230823	-41.98	8150	20230103	137.42	33350	-41.98	20230823	8150	137.42	20230103	33350	-41.98	20230823	8150	137.42	20230103	2.58	N	053080	500	64 억		99113	N	N	0	N	00	N
150	20231204	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19330	-640	5	-3.20	2452657430	127814	140.05	19890	19890	17970	25950	13980	19970	19189.20	0.76	0	-4800	21143	20556	20263	19676	19383	20410	19530	65	5980	500	12780	10	1	12999807	2513	15.81	1.58	12	0.98	1223.00	12198.00	33350	20230823	-42.04	8150	20230103	137.18	33350	-42.04	20230823	8150	137.18	20230103	33350	-42.04	20230823	8150	137.18	20230103	2.58	N	053080	500	64 억		99113	N	N	0	N	00	N
151	20231204	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19300	-670	5	-3.36	2270746040	118395	129.73	19890	19890	17970	25950	13980	19970	19179.33	0.76	0	-4981	21143	20556	20263	19676	19383	20410	19530	65	5980	500	12780	10	1	12999807	2509	15.78	1.58	12	0.91	1223.00	12198.00	33350	20230823	-42.13	8150	20230103	136.81	33350	-42.13	20230823	8150	136.81	20230103	33350	-42.13	20230823	8150	136.81	20230103	2.58	N	053080	500	64 억		99113	N	N	0	N	00	N
152	20231204	100446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19410	-560	5	-2.80	1915660990	100031	109.61	19890	19890	17970	25950	13980	19970	19150.57	0.76	0	-6709	21143	20556	20263	19676	19383	20410	19530	65	5980	500	12780	10	1	12999807	2523	15.87	1.59	12	0.77	1223.00	12198.00	33350	20230823	-41.80	8150	20230103	138.16	33350	-41.80	20230823	8150	138.16	20230103	33350	-41.80	20230823	8150	138.16	20230103	2.58	N	053080	500	64 억		99113	N	N	0	N	00	N
153	20231204	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18900	-1070	5	-5.36	285269320	14766	16.18	19890	19890	18500	25950	13980	19970	19318.81	0.76	0	-2760	21143	20556	20263	19676	19383	20410	19530	65	5980	500	12780	10	1	12999807	2457	15.45	1.55	12	0.11	1223.00	12198.00	33350	20230823	-43.33	8150	20230103	131.90	33350	-43.33	20230823	8150	131.90	20230103	33350	-43.33	20230823	8150	131.90	20230103	2.58	N	053080	500	64 억		99113	N	N	0	N	00	N
154	20231201	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19970	-230	5	-1.14	1835001770	90726	106.93	20350	20850	19970	26250	14150	20200	20225.76	0.77	0	-859	21133	20666	20033	19566	18933	20900	19800	65	6050	500	12920	10	1	12999807	2596	16.33	1.64	12	0.70	1223.00	12198.00	33350	20230823	-40.12	8150	20230103	145.03	33350	-40.12	20230823	8150	145.03	20230103	33350	-40.12	20230823	8150	145.03	20230103	2.59	N	053080	500	64 억		99922	N	N	0	N	00	N
155	20231201	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-150	5	-0.74	1658157900	81886	96.51	20350	20850	19980	26250	14150	20200	20249.60	0.77	0	1677	21133	20666	20033	19566	18933	20900	19800	65	6050	500	12920	50	1	12999807	2606	16.39	1.64	12	0.63	1223.00	12198.00	33350	20230823	-39.88	8150	20230103	146.01	33350	-39.88	20230823	8150	146.01	20230103	33350	-39.88	20230823	8150	146.01	20230103	2.59	N	053080	500	64 억		99922	N	N	0	N	00	N
156	20231201	140444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19990	-210	5	-1.04	1453738640	71664	84.46	20350	20850	19980	26250	14150	20200	20285.51	0.77	0	1255	21133	20666	20033	19566	18933	20900	19800	65	6050	500	12920	10	1	12999807	2599	16.35	1.64	12	0.55	1223.00	12198.00	33350	20230823	-40.06	8150	20230103	145.28	33350	-40.06	20230823	8150	145.28	20230103	33350	-40.06	20230823	8150	145.28	20230103	2.59	N	053080	500	64 억		99922	N	N	0	N	00	N
157	20231201	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-50	5	-0.25	1172503070	57633	67.92	20350	20850	19980	26250	14150	20200	20344.36	0.77	0	2428	21133	20666	20033	19566	18933	20900	19800	65	6050	500	12920	50	1	12999807	2619	16.48	1.65	12	0.44	1223.00	12198.00	33350	20230823	-39.58	8150	20230103	147.24	33350	-39.58	20230823	8150	147.24	20230103	33350	-39.58	20230823	8150	147.24	20230103	2.59	N	053080	500	64 억		99922	N	N	0	N	00	N
158	20231201	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	150	2	0.74	979542470	48085	56.67	20350	20850	19980	26250	14150	20200	20371.15	0.77	0	2833	21133	20666	20033	19566	18933	20900	19800	65	6050	500	12920	50	1	12999807	2645	16.64	1.67	12	0.37	1223.00	12198.00	33350	20230823	-38.98	8150	20230103	149.69	33350	-38.98	20230823	8150	149.69	20230103	33350	-38.98	20230823	8150	149.69	20230103	2.59	N	053080	500	64 억		99922	N	N	0	N	00	N
159	20231201	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	400	2	1.98	773294420	38001	44.79	20350	20850	19980	26250	14150	20200	20349.42	0.77	0	3251	21133	20666	20033	19566	18933	20900	19800	65	6050	500	12920	50	1	12999807	2678	16.84	1.69	12	0.29	1223.00	12198.00	33350	20230823	-38.23	8150	20230103	152.76	33350	-38.23	20230823	8150	152.76	20230103	33350	-38.23	20230823	8150	152.76	20230103	2.59	N	053080	500	64 억		99922	N	N	0	N	00	N
160	20231201	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-200	5	-0.99	305262120	15226	17.94	20350	20350	19980	26250	14150	20200	20048.49	0.77	0	2094	21133	20666	20033	19566	18933	20900	19800	65	6050	500	12920	50	1	12999807	2600	16.35	1.64	12	0.12	1223.00	12198.00	33350	20230823	-40.03	8150	20230103	145.40	33350	-40.03	20230823	8150	145.40	20230103	33350	-40.03	20230823	8150	145.40	20230103	2.59	N	053080	500	64 억		99922	N	N	0	N	00	N
161	20231201	090443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-50	5	-0.25	33271350	1646	1.94	20350	20350	20100	26250	14150	20200	20213.66	0.77	0	-179	21133	20666	20033	19566	18933	20900	19800	65	6050	500	12920	50	1	12999807	2619	16.48	1.65	12	0.01	1223.00	12198.00	33350	20230823	-39.58	8150	20230103	147.24	33350	-39.58	20230823	8150	147.24	20230103	33350	-39.58	20230823	8150	147.24	20230103	2.59	N	053080	500	64 억		99922	N	N	0	N	00	N