KissMeData/050860/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	160550	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	2495	20	2	0.81	65168875	26236	79.77	2470	2500	2455	3215	1735	2475	2484.34	1.53	705	654	2511	2492	2456	2437	2401	2502	2447	113	740	500	1730	5	1	22500000	561	5.86	0.42	06	0.12	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.41	N	050860	500	112 억		345194	N	N	0	N	00	N
3	20231229	150547	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	2495	20	2	0.81	65168875	26236	79.77	2470	2500	2455	3215	1735	2475	2484.34	1.53	705	654	2511	2492	2456	2437	2401	2502	2447	113	740	500	1730	5	1	22500000	561	5.86	0.42	06	0.12	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.41	N	050860	500	112 억		345194	N	N	0	N	00	N
4	20231229	140547	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	2495	20	2	0.81	65168875	26236	79.77	2470	2500	2455	3215	1735	2475	2484.34	1.53	705	654	2511	2492	2456	2437	2401	2502	2447	113	740	500	1730	5	1	22500000	561	5.86	0.42	06	0.12	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.41	N	050860	500	112 억		345194	N	N	0	N	00	N
5	20231229	130547	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	2495	20	2	0.81	65168875	26236	79.77	2470	2500	2455	3215	1735	2475	2484.34	1.53	705	654	2511	2492	2456	2437	2401	2502	2447	113	740	500	1730	5	1	22500000	561	5.86	0.42	06	0.12	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.41	N	050860	500	112 억		345194	N	N	0	N	00	N
6	20231229	120548	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	2495	20	2	0.81	65168875	26236	79.77	2470	2500	2455	3215	1735	2475	2484.34	1.53	705	654	2511	2492	2456	2437	2401	2502	2447	113	740	500	1730	5	1	22500000	561	5.86	0.42	06	0.12	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.41	N	050860	500	112 억		345194	N	N	0	N	00	N
7	20231229	110524	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	2495	20	2	0.81	65168875	26236	79.77	2470	2500	2455	3215	1735	2475	2484.34	1.53	705	654	2511	2492	2456	2437	2401	2502	2447	113	740	500	1730	5	1	22500000	561	5.86	0.42	06	0.12	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.41	N	050860	500	112 억		345194	N	N	0	N	00	N
8	20231229	100529	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	2495	20	2	0.81	65168875	26236	79.77	2470	2500	2455	3215	1735	2475	2484.34	1.53	705	654	2511	2492	2456	2437	2401	2502	2447	113	740	500	1730	5	1	22500000	561	5.86	0.42	06	0.12	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.41	N	050860	500	112 억		345194	N	N	0	N	00	N
9	20231229	090530	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	2495	20	2	0.81	65168875	26236	79.77	2470	2500	2455	3215	1735	2475	2484.34	1.53	705	654	2511	2492	2456	2437	2401	2502	2447	113	740	500	1730	5	1	22500000	561	5.86	0.42	06	0.12	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.41	N	050860	500	112 억		345194	N	N	0	N	00	N
10	20231228	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	20	2	0.81	62409000	25121	76.38	2470	2500	2455	3215	1735	2475	2484.34	1.53	0	654	2511	2492	2456	2437	2401	2502	2447	113	740	500	1730	5	1	22500000	561	5.86	0.42	06	0.11	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.41	N	050860	500	112 억		344489	N	N	0	N	00	N
11	20231228	150529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	10	2	0.40	54440845	21924	66.66	2470	2500	2455	3215	1735	2475	2483.16	1.53	0	-674	2511	2492	2456	2437	2401	2502	2447	113	740	500	1730	5	1	22500000	559	5.83	0.41	06	0.10	426.00	5997.00	3170	20230112	-21.61	2265	20231027	9.71	3170	-21.61	20230112	2265	9.71	20231027	3170	-21.61	20230112	2265	9.71	20231027	2.41	N	050860	500	112 억		344489	N	N	0	N	00	N
12	20231228	140523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	10	2	0.40	27030355	10906	33.16	2470	2500	2455	3215	1735	2475	2478.48	1.53	0	-674	2511	2492	2456	2437	2401	2502	2447	113	740	500	1730	5	1	22500000	559	5.83	0.41	06	0.05	426.00	5997.00	3170	20230112	-21.61	2265	20231027	9.71	3170	-21.61	20230112	2265	9.71	20231027	3170	-21.61	20230112	2265	9.71	20231027	2.41	N	050860	500	112 억		344489	N	N	0	N	00	N
13	20231228	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	15	2	0.61	25692910	10367	31.52	2470	2500	2455	3215	1735	2475	2478.34	1.53	0	-744	2511	2492	2456	2437	2401	2502	2447	113	740	500	1730	5	1	22500000	560	5.85	0.42	06	0.05	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.41	N	050860	500	112 억		344489	N	N	0	N	00	N
14	20231228	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	10	2	0.40	22326890	9012	27.40	2470	2500	2455	3215	1735	2475	2477.46	1.53	0	-468	2511	2492	2456	2437	2401	2502	2447	113	740	500	1730	5	1	22500000	559	5.83	0.41	06	0.04	426.00	5997.00	3170	20230112	-21.61	2265	20231027	9.71	3170	-21.61	20230112	2265	9.71	20231027	3170	-21.61	20230112	2265	9.71	20231027	2.41	N	050860	500	112 억		344489	N	N	0	N	00	N
15	20231228	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	5	2	0.20	20253885	8176	24.86	2470	2500	2455	3215	1735	2475	2477.24	1.53	0	-417	2511	2492	2456	2437	2401	2502	2447	113	740	500	1730	5	1	22500000	558	5.82	0.41	06	0.04	426.00	5997.00	3170	20230112	-21.77	2265	20231027	9.49	3170	-21.77	20230112	2265	9.49	20231027	3170	-21.77	20230112	2265	9.49	20231027	2.41	N	050860	500	112 억		344489	N	N	0	N	00	N
16	20231228	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	0	3	0.00	9559870	3848	11.70	2470	2500	2465	3215	1735	2475	2484.37	1.53	0	-389	2511	2492	2456	2437	2401	2502	2447	113	740	500	1730	5	1	22500000	557	5.81	0.41	06	0.02	426.00	5997.00	3170	20230112	-21.92	2265	20231027	9.27	3170	-21.92	20230112	2265	9.27	20231027	3170	-21.92	20230112	2265	9.27	20231027	2.41	N	050860	500	112 억		344489	N	N	0	N	00	N
17	20231228	090524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	10	2	0.40	869505	352	1.07	2470	2485	2470	3215	1735	2475	2470.18	1.53	0	198	2511	2492	2456	2437	2401	2502	2447	113	740	500	1730	5	1	22500000	559	5.83	0.41	06	0.00	426.00	5997.00	3170	20230112	-21.61	2265	20231027	9.71	3170	-21.61	20230112	2265	9.71	20231027	3170	-21.61	20230112	2265	9.71	20231027	2.41	N	050860	500	112 억		344489	N	N	0	N	00	N
18	20231227	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	10	2	0.41	80503615	32888	47.97	2465	2475	2420	3200	1730	2465	2447.81	1.53	0	1206	2545	2505	2470	2430	2395	2487	2412	113	735	500	1720	5	1	22500000	557	5.81	0.41	06	0.15	426.00	5997.00	3170	20230112	-21.92	2265	20231027	9.27	3170	-21.92	20230112	2265	9.27	20231027	3170	-21.92	20230112	2265	9.27	20231027	2.41	N	050860	500	112 억		343283	N	N	0	N	00	N
19	20231227	150528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	5	2	0.20	77781295	31786	46.36	2465	2475	2420	3200	1730	2465	2447.03	1.53	0	1008	2545	2505	2470	2430	2395	2487	2412	113	735	500	1720	5	1	22500000	556	5.80	0.41	06	0.14	426.00	5997.00	3170	20230112	-22.08	2265	20231027	9.05	3170	-22.08	20230112	2265	9.05	20231027	3170	-22.08	20230112	2265	9.05	20231027	2.41	N	050860	500	112 억		343283	N	N	0	N	00	N
20	20231227	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	5	2	0.20	66096675	27056	39.46	2465	2470	2420	3200	1730	2465	2442.96	1.53	0	664	2545	2505	2470	2430	2395	2487	2412	113	735	500	1720	5	1	22500000	556	5.80	0.41	06	0.12	426.00	5997.00	3170	20230112	-22.08	2265	20231027	9.05	3170	-22.08	20230112	2265	9.05	20231027	3170	-22.08	20230112	2265	9.05	20231027	2.41	N	050860	500	112 억		343283	N	N	0	N	00	N
21	20231227	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-15	5	-0.61	55342595	22680	33.08	2465	2465	2420	3200	1730	2465	2440.15	1.53	0	270	2545	2505	2470	2430	2395	2487	2412	113	735	500	1720	5	1	22500000	551	5.75	0.41	06	0.10	426.00	5997.00	3170	20230112	-22.71	2265	20231027	8.17	3170	-22.71	20230112	2265	8.17	20231027	3170	-22.71	20230112	2265	8.17	20231027	2.41	N	050860	500	112 억		343283	N	N	0	N	00	N
22	20231227	120521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-5	5	-0.20	53226430	21818	31.82	2465	2465	2420	3200	1730	2465	2439.57	1.53	0	260	2545	2505	2470	2430	2395	2487	2412	113	735	500	1720	5	1	22500000	554	5.77	0.41	06	0.10	426.00	5997.00	3170	20230112	-22.40	2265	20231027	8.61	3170	-22.40	20230112	2265	8.61	20231027	3170	-22.40	20230112	2265	8.61	20231027	2.41	N	050860	500	112 억		343283	N	N	0	N	00	N
23	20231227	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-5	5	-0.20	49072130	20129	29.36	2465	2465	2420	3200	1730	2465	2437.88	1.53	0	260	2545	2505	2470	2430	2395	2487	2412	113	735	500	1720	5	1	22500000	554	5.77	0.41	06	0.09	426.00	5997.00	3170	20230112	-22.40	2265	20231027	8.61	3170	-22.40	20230112	2265	8.61	20231027	3170	-22.40	20230112	2265	8.61	20231027	2.41	N	050860	500	112 억		343283	N	N	0	N	00	N
24	20231227	100526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-30	5	-1.22	30023225	12291	17.93	2465	2465	2435	3200	1730	2465	2442.70	1.53	0	122	2545	2505	2470	2430	2395	2487	2412	113	735	500	1720	5	1	22500000	548	5.72	0.41	06	0.05	426.00	5997.00	3170	20230112	-23.19	2265	20231027	7.51	3170	-23.19	20230112	2265	7.51	20231027	3170	-23.19	20230112	2265	7.51	20231027	2.41	N	050860	500	112 억		343283	N	N	0	N	00	N
25	20231227	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	0	3	0.00	6934045	2826	4.12	2465	2465	2450	3200	1730	2465	2453.66	1.53	0	359	2545	2505	2470	2430	2395	2487	2412	113	735	500	1720	5	1	22500000	555	5.79	0.41	06	0.01	426.00	5997.00	3170	20230112	-22.24	2265	20231027	8.83	3170	-22.24	20230112	2265	8.83	20231027	3170	-22.24	20230112	2265	8.83	20231027	2.41	N	050860	500	112 억		343283	N	N	0	N	00	N
26	20231226	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-10	5	-0.40	168479485	68456	169.69	2475	2510	2435	3215	1735	2475	2461.14	1.50	0	5858	2558	2516	2488	2446	2418	2502	2432	113	740	500	1730	5	1	22500000	555	5.79	0.41	06	0.30	426.00	5997.00	3170	20230112	-22.24	2265	20231027	8.83	3170	-22.24	20230112	2265	8.83	20231027	3170	-22.24	20230112	2265	8.83	20231027	2.21	N	050860	500	112 억		337425	N	N	0	N	00	N
27	20231226	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-10	5	-0.40	142312635	57848	143.39	2475	2510	2435	3215	1735	2475	2460.11	1.50	0	6356	2558	2516	2488	2446	2418	2502	2432	113	740	500	1730	5	1	22500000	555	5.79	0.41	06	0.26	426.00	5997.00	3170	20230112	-22.24	2265	20231027	8.83	3170	-22.24	20230112	2265	8.83	20231027	3170	-22.24	20230112	2265	8.83	20231027	2.21	N	050860	500	112 억		337425	N	N	0	N	00	N
28	20231226	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	10	2	0.40	113059235	45958	113.92	2475	2510	2435	3215	1735	2475	2460.06	1.50	0	6032	2558	2516	2488	2446	2418	2502	2432	113	740	500	1730	5	1	22500000	559	5.83	0.41	06	0.20	426.00	5997.00	3170	20230112	-21.61	2265	20231027	9.71	3170	-21.61	20230112	2265	9.71	20231027	3170	-21.61	20230112	2265	9.71	20231027	2.21	N	050860	500	112 억		337425	N	N	0	N	00	N
29	20231226	130525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	5	2	0.20	105479695	42886	106.31	2475	2510	2435	3215	1735	2475	2459.54	1.50	0	5637	2558	2516	2488	2446	2418	2502	2432	113	740	500	1730	5	1	22500000	558	5.82	0.41	06	0.19	426.00	5997.00	3170	20230112	-21.77	2265	20231027	9.49	3170	-21.77	20230112	2265	9.49	20231027	3170	-21.77	20230112	2265	9.49	20231027	2.21	N	050860	500	112 억		337425	N	N	0	N	00	N
30	20231226	120524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	0	3	0.00	102750700	41782	103.57	2475	2510	2435	3215	1735	2475	2459.21	1.50	0	5670	2558	2516	2488	2446	2418	2502	2432	113	740	500	1730	5	1	22500000	557	5.81	0.41	06	0.19	426.00	5997.00	3170	20230112	-21.92	2265	20231027	9.27	3170	-21.92	20230112	2265	9.27	20231027	3170	-21.92	20230112	2265	9.27	20231027	2.21	N	050860	500	112 억		337425	N	N	0	N	00	N
31	20231226	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	10	2	0.40	98877285	40220	99.70	2475	2510	2435	3215	1735	2475	2458.41	1.50	0	5564	2558	2516	2488	2446	2418	2502	2432	113	740	500	1730	5	1	22500000	559	5.83	0.41	06	0.18	426.00	5997.00	3170	20230112	-21.61	2265	20231027	9.71	3170	-21.61	20230112	2265	9.71	20231027	3170	-21.61	20230112	2265	9.71	20231027	2.21	N	050860	500	112 억		337425	N	N	0	N	00	N
32	20231226	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	5	2	0.20	55863535	22851	56.64	2475	2495	2435	3215	1735	2475	2444.69	1.50	0	5215	2558	2516	2488	2446	2418	2502	2432	113	740	500	1730	5	1	22500000	558	5.82	0.41	06	0.10	426.00	5997.00	3170	20230112	-21.77	2265	20231027	9.49	3170	-21.77	20230112	2265	9.49	20231027	3170	-21.77	20230112	2265	9.49	20231027	2.21	N	050860	500	112 억		337425	N	N	0	N	00	N
33	20231226	090525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	20	2	0.81	802640	324	0.80	2475	2495	2470	3215	1735	2475	2477.28	1.50	0	-171	2558	2516	2488	2446	2418	2502	2432	113	740	500	1730	5	1	22500000	561	5.86	0.42	06	0.00	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.21	N	050860	500	112 억		337425	N	N	0	N	00	N
34	20231222	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-30	5	-1.20	99738205	40152	15.92	2530	2530	2460	3255	1755	2505	2484.06	1.50	0	120	2668	2586	2508	2426	2348	2627	2467	113	750	500	1750	5	1	22500000	557	5.81	0.41	06	0.18	426.00	5997.00	3170	20230112	-21.92	2265	20231027	9.27	3170	-21.92	20230112	2265	9.27	20231027	3170	-21.92	20230112	2265	9.27	20231027	2.21	N	050860	500	112 억		337222	N	N	0	N	00	N
35	20231222	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-5	5	-0.20	88099040	35460	14.06	2530	2530	2460	3255	1755	2505	2484.46	1.50	0	-64	2668	2586	2508	2426	2348	2627	2467	113	750	500	1750	5	1	22500000	563	5.87	0.42	06	0.16	426.00	5997.00	3170	20230112	-21.14	2265	20231027	10.38	3170	-21.14	20230112	2265	10.38	20231027	3170	-21.14	20230112	2265	10.38	20231027	2.21	N	050860	500	112 억		337222	N	N	0	N	00	N
36	20231222	140514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-5	5	-0.20	83919055	33783	13.40	2530	2530	2460	3255	1755	2505	2484.06	1.50	0	-83	2668	2586	2508	2426	2348	2627	2467	113	750	500	1750	5	1	22500000	563	5.87	0.42	06	0.15	426.00	5997.00	3170	20230112	-21.14	2265	20231027	10.38	3170	-21.14	20230112	2265	10.38	20231027	3170	-21.14	20230112	2265	10.38	20231027	2.21	N	050860	500	112 억		337222	N	N	0	N	00	N
37	20231222	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-25	5	-1.00	65494035	26384	10.46	2530	2530	2460	3255	1755	2505	2482.34	1.50	0	1024	2668	2586	2508	2426	2348	2627	2467	113	750	500	1750	5	1	22500000	558	5.82	0.41	06	0.12	426.00	5997.00	3170	20230112	-21.77	2265	20231027	9.49	3170	-21.77	20230112	2265	9.49	20231027	3170	-21.77	20230112	2265	9.49	20231027	2.21	N	050860	500	112 억		337222	N	N	0	N	00	N
38	20231222	120514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-30	5	-1.20	61585590	24808	9.84	2530	2530	2460	3255	1755	2505	2482.49	1.50	0	1024	2668	2586	2508	2426	2348	2627	2467	113	750	500	1750	5	1	22500000	557	5.81	0.41	06	0.11	426.00	5997.00	3170	20230112	-21.92	2265	20231027	9.27	3170	-21.92	20230112	2265	9.27	20231027	3170	-21.92	20230112	2265	9.27	20231027	2.21	N	050860	500	112 억		337222	N	N	0	N	00	N
39	20231222	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-30	5	-1.20	51154185	20595	8.17	2530	2530	2460	3255	1755	2505	2483.82	1.50	0	472	2668	2586	2508	2426	2348	2627	2467	113	750	500	1750	5	1	22500000	557	5.81	0.41	06	0.09	426.00	5997.00	3170	20230112	-21.92	2265	20231027	9.27	3170	-21.92	20230112	2265	9.27	20231027	3170	-21.92	20230112	2265	9.27	20231027	2.21	N	050860	500	112 억		337222	N	N	0	N	00	N
40	20231222	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-15	5	-0.60	43995850	17705	7.02	2530	2530	2460	3255	1755	2505	2484.94	1.50	0	477	2668	2586	2508	2426	2348	2627	2467	113	750	500	1750	5	1	22500000	560	5.85	0.42	06	0.08	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.21	N	050860	500	112 억		337222	N	N	0	N	00	N
41	20231222	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	10	2	0.40	7776625	3088	1.22	2530	2530	2505	3255	1755	2505	2518.34	1.50	0	-423	2668	2586	2508	2426	2348	2627	2467	113	750	500	1750	5	1	22500000	566	5.90	0.42	06	0.01	426.00	5997.00	3170	20230112	-20.66	2265	20231027	11.04	3170	-20.66	20230112	2265	11.04	20231027	3170	-20.66	20230112	2265	11.04	20231027	2.21	N	050860	500	112 억		337222	N	N	0	N	00	N
42	20231221	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	70	2	2.87	634707790	251759	428.45	2435	2590	2430	3165	1705	2435	2521.12	1.54	0	-9552	2475	2455	2440	2420	2405	2447	2412	113	730	500	1700	5	1	22500000	564	5.88	0.42	06	1.12	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	3170	-20.98	20230112	2265	10.60	20231027	3170	-20.98	20230112	2265	10.60	20231027	2.17	N	050860	500	112 억		346850	N	N	0	N	00	N
43	20231221	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	55	2	2.26	625222305	247963	421.99	2435	2590	2430	3165	1705	2435	2521.45	1.54	0	-9660	2475	2455	2440	2420	2405	2447	2412	113	730	500	1700	5	1	22500000	560	5.85	0.42	06	1.10	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.17	N	050860	500	112 억		346850	N	N	0	N	00	N
44	20231221	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	55	2	2.26	602149460	238693	406.21	2435	2590	2430	3165	1705	2435	2522.71	1.54	0	-10337	2475	2455	2440	2420	2405	2447	2412	113	730	500	1700	5	1	22500000	560	5.85	0.42	06	1.06	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.17	N	050860	500	112 억		346850	N	N	0	N	00	N
45	20231221	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	50	2	2.05	582866965	230922	392.99	2435	2590	2430	3165	1705	2435	2524.10	1.54	0	-10922	2475	2455	2440	2420	2405	2447	2412	113	730	500	1700	5	1	22500000	559	5.83	0.41	06	1.03	426.00	5997.00	3170	20230112	-21.61	2265	20231027	9.71	3170	-21.61	20230112	2265	9.71	20231027	3170	-21.61	20230112	2265	9.71	20231027	2.17	N	050860	500	112 억		346850	N	N	0	N	00	N
46	20231221	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	75	2	3.08	553686125	219258	373.14	2435	2590	2430	3165	1705	2435	2525.29	1.54	0	-9955	2475	2455	2440	2420	2405	2447	2412	113	730	500	1700	5	1	22500000	565	5.89	0.42	06	0.97	426.00	5997.00	3170	20230112	-20.82	2265	20231027	10.82	3170	-20.82	20230112	2265	10.82	20231027	3170	-20.82	20230112	2265	10.82	20231027	2.17	N	050860	500	112 억		346850	N	N	0	N	00	N
47	20231221	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	55	2	2.26	516766315	204405	347.86	2435	2590	2430	3165	1705	2435	2528.17	1.54	0	-9736	2475	2455	2440	2420	2405	2447	2412	113	730	500	1700	5	1	22500000	560	5.85	0.42	06	0.91	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.17	N	050860	500	112 억		346850	N	N	0	N	00	N
48	20231221	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	105	2	4.31	191306480	76141	129.58	2435	2555	2430	3165	1705	2435	2512.58	1.54	0	-3876	2475	2455	2440	2420	2405	2447	2412	113	730	500	1700	5	1	22500000	572	5.96	0.42	06	0.34	426.00	5997.00	3170	20230112	-19.87	2265	20231027	12.14	3170	-19.87	20230112	2265	12.14	20231027	3170	-19.87	20230112	2265	12.14	20231027	2.17	N	050860	500	112 억		346850	N	N	0	N	00	N
49	20231221	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	0	3	0.00	3007225	1235	2.10	2435	2435	2435	3165	1705	2435	2435.00	1.54	0	0	2475	2455	2440	2420	2405	2447	2412	113	730	500	1700	5	1	22500000	548	5.72	0.41	06	0.01	426.00	5997.00	3170	20230112	-23.19	2265	20231027	7.51	3170	-23.19	20230112	2265	7.51	20231027	3170	-23.19	20230112	2265	7.51	20231027	2.17	N	050860	500	112 억		346850	N	N	0	N	00	N
50	20231220	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-15	5	-0.61	143227465	58758	236.78	2450	2460	2425	3185	1715	2450	2437.59	1.53	0	3670	2483	2466	2448	2431	2413	2457	2422	113	735	500	1710	5	1	22500000	548	5.72	0.41	06	0.26	426.00	5997.00	3170	20230112	-23.19	2265	20231027	7.51	3170	-23.19	20230112	2265	7.51	20231027	3170	-23.19	20230112	2265	7.51	20231027	2.18	N	050860	500	112 억		343180	N	N	0	N	00	N
51	20231220	150540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-10	5	-0.41	133526155	54781	220.76	2450	2460	2425	3185	1715	2450	2437.45	1.53	0	3117	2483	2466	2448	2431	2413	2457	2422	113	735	500	1710	5	1	22500000	549	5.73	0.41	06	0.24	426.00	5997.00	3170	20230112	-23.03	2265	20231027	7.73	3170	-23.03	20230112	2265	7.73	20231027	3170	-23.03	20230112	2265	7.73	20231027	2.18	N	050860	500	112 억		343180	N	N	0	N	00	N
52	20231220	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-15	5	-0.61	107466270	44101	177.72	2450	2460	2425	3185	1715	2450	2436.82	1.53	0	2227	2483	2466	2448	2431	2413	2457	2422	113	735	500	1710	5	1	22500000	548	5.72	0.41	06	0.20	426.00	5997.00	3170	20230112	-23.19	2265	20231027	7.51	3170	-23.19	20230112	2265	7.51	20231027	3170	-23.19	20230112	2265	7.51	20231027	2.18	N	050860	500	112 억		343180	N	N	0	N	00	N
53	20231220	130543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-20	5	-0.82	86107440	35321	142.34	2450	2460	2425	3185	1715	2450	2437.85	1.53	0	447	2483	2466	2448	2431	2413	2457	2422	113	735	500	1710	5	1	22500000	547	5.70	0.41	06	0.16	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.18	N	050860	500	112 억		343180	N	N	0	N	00	N
54	20231220	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-25	5	-1.02	71943280	29499	118.88	2450	2460	2425	3185	1715	2450	2438.84	1.53	0	349	2483	2466	2448	2431	2413	2457	2422	113	735	500	1710	5	1	22500000	546	5.69	0.40	06	0.13	426.00	5997.00	3170	20230112	-23.50	2265	20231027	7.06	3170	-23.50	20230112	2265	7.06	20231027	3170	-23.50	20230112	2265	7.06	20231027	2.18	N	050860	500	112 억		343180	N	N	0	N	00	N
55	20231220	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	0	3	0.00	40367985	16515	66.55	2450	2460	2430	3185	1715	2450	2444.32	1.53	0	-87	2483	2466	2448	2431	2413	2457	2422	113	735	500	1710	5	1	22500000	551	5.75	0.41	06	0.07	426.00	5997.00	3170	20230112	-22.71	2265	20231027	8.17	3170	-22.71	20230112	2265	8.17	20231027	3170	-22.71	20230112	2265	8.17	20231027	2.18	N	050860	500	112 억		343180	N	N	0	N	00	N
56	20231220	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	5	2	0.20	11863460	4854	19.56	2450	2460	2430	3185	1715	2450	2444.06	1.53	0	-91	2483	2466	2448	2431	2413	2457	2422	113	735	500	1710	5	1	22500000	552	5.76	0.41	06	0.02	426.00	5997.00	3170	20230112	-22.56	2265	20231027	8.39	3170	-22.56	20230112	2265	8.39	20231027	3170	-22.56	20230112	2265	8.39	20231027	2.18	N	050860	500	112 억		343180	N	N	0	N	00	N
57	20231220	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	0	3	0.00	3418145	1398	5.63	2450	2450	2430	3185	1715	2450	2445.03	1.53	0	-71	2483	2466	2448	2431	2413	2457	2422	113	735	500	1710	5	1	22500000	551	5.75	0.41	06	0.01	426.00	5997.00	3170	20230112	-22.71	2265	20231027	8.17	3170	-22.71	20230112	2265	8.17	20231027	3170	-22.71	20230112	2265	8.17	20231027	2.18	N	050860	500	112 억		343180	N	N	0	N	00	N
58	20231219	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	0	3	0.00	60580005	24815	81.13	2460	2465	2430	3185	1715	2450	2441.27	1.53	0	-1108	2486	2467	2441	2422	2396	2477	2432	113	735	500	1710	5	1	22500000	551	5.75	0.41	06	0.11	426.00	5997.00	3170	20230112	-22.71	2265	20231027	8.17	3170	-22.71	20230112	2265	8.17	20231027	3170	-22.71	20230112	2265	8.17	20231027	2.20	N	050860	500	112 억		344288	N	N	0	N	00	N
59	20231219	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	0	3	0.00	59217805	24259	79.31	2460	2465	2430	3185	1715	2450	2441.07	1.53	0	-1135	2486	2467	2441	2422	2396	2477	2432	113	735	500	1710	5	1	22500000	551	5.75	0.41	06	0.11	426.00	5997.00	3170	20230112	-22.71	2265	20231027	8.17	3170	-22.71	20230112	2265	8.17	20231027	3170	-22.71	20230112	2265	8.17	20231027	2.20	N	050860	500	112 억		344288	N	N	0	N	00	N
60	20231219	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-5	5	-0.20	58308690	23887	78.10	2460	2465	2430	3185	1715	2450	2441.02	1.53	0	-997	2486	2467	2441	2422	2396	2477	2432	113	735	500	1710	5	1	22500000	550	5.74	0.41	06	0.11	426.00	5997.00	3170	20230112	-22.87	2265	20231027	7.95	3170	-22.87	20230112	2265	7.95	20231027	3170	-22.87	20230112	2265	7.95	20231027	2.20	N	050860	500	112 억		344288	N	N	0	N	00	N
61	20231219	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	5	2	0.20	44158215	18085	59.13	2460	2465	2435	3185	1715	2450	2441.70	1.53	0	-1739	2486	2467	2441	2422	2396	2477	2432	113	735	500	1710	5	1	22500000	552	5.76	0.41	06	0.08	426.00	5997.00	3170	20230112	-22.56	2265	20231027	8.39	3170	-22.56	20230112	2265	8.39	20231027	3170	-22.56	20230112	2265	8.39	20231027	2.20	N	050860	500	112 억		344288	N	N	0	N	00	N
62	20231219	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	5	2	0.20	41515635	17002	55.59	2460	2465	2435	3185	1715	2450	2441.81	1.53	0	-1739	2486	2467	2441	2422	2396	2477	2432	113	735	500	1710	5	1	22500000	552	5.76	0.41	06	0.08	426.00	5997.00	3170	20230112	-22.56	2265	20231027	8.39	3170	-22.56	20230112	2265	8.39	20231027	3170	-22.56	20230112	2265	8.39	20231027	2.20	N	050860	500	112 억		344288	N	N	0	N	00	N
63	20231219	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	0	3	0.00	39578875	16209	52.99	2460	2465	2435	3185	1715	2450	2441.78	1.53	0	-1851	2486	2467	2441	2422	2396	2477	2432	113	735	500	1710	5	1	22500000	551	5.75	0.41	06	0.07	426.00	5997.00	3170	20230112	-22.71	2265	20231027	8.17	3170	-22.71	20230112	2265	8.17	20231027	3170	-22.71	20230112	2265	8.17	20231027	2.20	N	050860	500	112 억		344288	N	N	0	N	00	N
64	20231219	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-10	5	-0.41	33592130	13766	45.01	2460	2465	2440	3185	1715	2450	2440.22	1.53	0	-1921	2486	2467	2441	2422	2396	2477	2432	113	735	500	1710	5	1	22500000	549	5.73	0.41	06	0.06	426.00	5997.00	3170	20230112	-23.03	2265	20231027	7.73	3170	-23.03	20230112	2265	7.73	20231027	3170	-23.03	20230112	2265	7.73	20231027	2.20	N	050860	500	112 억		344288	N	N	0	N	00	N
65	20231219	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	10	2	0.41	44280	18	0.06	2460	2460	2460	3185	1715	2450	2460.00	1.53	0	0	2486	2467	2441	2422	2396	2477	2432	113	735	500	1710	5	1	22500000	554	5.77	0.41	06	0.00	426.00	5997.00	3170	20230112	-22.40	2265	20231027	8.61	3170	-22.40	20230112	2265	8.61	20231027	3170	-22.40	20230112	2265	8.61	20231027	2.20	N	050860	500	112 억		344288	N	N	0	N	00	N
66	20231218	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	15	2	0.62	74696660	30587	59.60	2435	2460	2415	3165	1705	2435	2442.10	1.53	0	855	2481	2457	2431	2407	2381	2445	2395	113	730	500	1700	5	1	22500000	551	5.75	0.41	06	0.14	426.00	5997.00	3170	20230112	-22.71	2265	20231027	8.17	3170	-22.71	20230112	2265	8.17	20231027	3170	-22.71	20230112	2265	8.17	20231027	2.20	N	050860	500	112 억		343543	N	N	0	N	00	N
67	20231218	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	20	2	0.82	62092160	25407	49.51	2435	2460	2415	3165	1705	2435	2443.90	1.53	0	-564	2481	2457	2431	2407	2381	2445	2395	113	730	500	1700	5	1	22500000	552	5.76	0.41	06	0.11	426.00	5997.00	3170	20230112	-22.56	2265	20231027	8.39	3170	-22.56	20230112	2265	8.39	20231027	3170	-22.56	20230112	2265	8.39	20231027	2.20	N	050860	500	112 억		343543	N	N	0	N	00	N
68	20231218	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	10	2	0.41	59374825	24297	47.35	2435	2460	2415	3165	1705	2435	2443.71	1.53	0	-473	2481	2457	2431	2407	2381	2445	2395	113	730	500	1700	5	1	22500000	550	5.74	0.41	06	0.11	426.00	5997.00	3170	20230112	-22.87	2265	20231027	7.95	3170	-22.87	20230112	2265	7.95	20231027	3170	-22.87	20230112	2265	7.95	20231027	2.20	N	050860	500	112 억		343543	N	N	0	N	00	N
69	20231218	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	10	2	0.41	42154670	17254	33.62	2435	2460	2415	3165	1705	2435	2443.18	1.53	0	-452	2481	2457	2431	2407	2381	2445	2395	113	730	500	1700	5	1	22500000	550	5.74	0.41	06	0.08	426.00	5997.00	3170	20230112	-22.87	2265	20231027	7.95	3170	-22.87	20230112	2265	7.95	20231027	3170	-22.87	20230112	2265	7.95	20231027	2.20	N	050860	500	112 억		343543	N	N	0	N	00	N
70	20231218	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	10	2	0.41	40350385	16513	32.18	2435	2460	2415	3165	1705	2435	2443.55	1.53	0	-452	2481	2457	2431	2407	2381	2445	2395	113	730	500	1700	5	1	22500000	550	5.74	0.41	06	0.07	426.00	5997.00	3170	20230112	-22.87	2265	20231027	7.95	3170	-22.87	20230112	2265	7.95	20231027	3170	-22.87	20230112	2265	7.95	20231027	2.20	N	050860	500	112 억		343543	N	N	0	N	00	N
71	20231218	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	15	2	0.62	38077175	15581	30.36	2435	2460	2415	3165	1705	2435	2443.82	1.53	0	-426	2481	2457	2431	2407	2381	2445	2395	113	730	500	1700	5	1	22500000	551	5.75	0.41	06	0.07	426.00	5997.00	3170	20230112	-22.71	2265	20231027	8.17	3170	-22.71	20230112	2265	8.17	20231027	3170	-22.71	20230112	2265	8.17	20231027	2.20	N	050860	500	112 억		343543	N	N	0	N	00	N
72	20231218	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	15	2	0.62	28965055	11860	23.11	2435	2460	2415	3165	1705	2435	2442.25	1.53	0	-347	2481	2457	2431	2407	2381	2445	2395	113	730	500	1700	5	1	22500000	551	5.75	0.41	06	0.05	426.00	5997.00	3170	20230112	-22.71	2265	20231027	8.17	3170	-22.71	20230112	2265	8.17	20231027	3170	-22.71	20230112	2265	8.17	20231027	2.20	N	050860	500	112 억		343543	N	N	0	N	00	N
73	20231218	090505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	15	2	0.62	2128300	874	1.70	2435	2450	2435	3165	1705	2435	2435.13	1.53	0	115	2481	2457	2431	2407	2381	2445	2395	113	730	500	1700	5	1	22500000	551	5.75	0.41	06	0.00	426.00	5997.00	3170	20230112	-22.71	2265	20231027	8.17	3170	-22.71	20230112	2265	8.17	20231027	3170	-22.71	20230112	2265	8.17	20231027	2.20	N	050860	500	112 억		343543	N	N	0	N	00	N
74	20231215	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-5	5	-0.20	123772295	51018	307.08	2440	2455	2405	3170	1710	2440	2426.05	1.54	0	-2726	2473	2456	2428	2411	2383	2465	2420	113	730	500	1700	5	1	22500000	548	5.72	0.41	06	0.23	426.00	5997.00	3170	20230112	-23.19	2265	20231027	7.51	3170	-23.19	20230112	2265	7.51	20231027	3170	-23.19	20230112	2265	7.51	20231027	2.20	N	050860	500	112 억		346489	N	N	0	N	00	N
75	20231215	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-10	5	-0.41	119345680	49197	296.12	2440	2455	2405	3170	1710	2440	2425.87	1.54	0	-2111	2473	2456	2428	2411	2383	2465	2420	113	730	500	1700	5	1	22500000	547	5.70	0.41	06	0.22	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.20	N	050860	500	112 억		346489	N	N	0	N	00	N
76	20231215	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-10	5	-0.41	119185855	49131	295.72	2440	2455	2405	3170	1710	2440	2425.88	1.54	0	-2107	2473	2456	2428	2411	2383	2465	2420	113	730	500	1700	5	1	22500000	547	5.70	0.41	06	0.22	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.20	N	050860	500	112 억		346489	N	N	0	N	00	N
77	20231215	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	0	3	0.00	95270235	39286	236.46	2440	2455	2405	3170	1710	2440	2425.04	1.54	0	-2442	2473	2456	2428	2411	2383	2465	2420	113	730	500	1700	5	1	22500000	549	5.73	0.41	06	0.17	426.00	5997.00	3170	20230112	-23.03	2265	20231027	7.73	3170	-23.03	20230112	2265	7.73	20231027	3170	-23.03	20230112	2265	7.73	20231027	2.20	N	050860	500	112 억		346489	N	N	0	N	00	N
78	20231215	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-25	5	-1.02	49212575	20297	122.17	2440	2455	2405	3170	1710	2440	2424.62	1.54	0	-986	2473	2456	2428	2411	2383	2465	2420	113	730	500	1700	5	1	22500000	543	5.67	0.40	06	0.09	426.00	5997.00	3170	20230112	-23.82	2265	20231027	6.62	3170	-23.82	20230112	2265	6.62	20231027	3170	-23.82	20230112	2265	6.62	20231027	2.20	N	050860	500	112 억		346489	N	N	0	N	00	N
79	20231215	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	5	2	0.20	37948165	15633	94.10	2440	2455	2410	3170	1710	2440	2427.44	1.54	0	-746	2473	2456	2428	2411	2383	2465	2420	113	730	500	1700	5	1	22500000	550	5.74	0.41	06	0.07	426.00	5997.00	3170	20230112	-22.87	2265	20231027	7.95	3170	-22.87	20230112	2265	7.95	20231027	3170	-22.87	20230112	2265	7.95	20231027	2.20	N	050860	500	112 억		346489	N	N	0	N	00	N
80	20231215	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-10	5	-0.41	32345755	13333	80.25	2440	2455	2410	3170	1710	2440	2425.99	1.54	0	-464	2473	2456	2428	2411	2383	2465	2420	113	730	500	1700	5	1	22500000	547	5.70	0.41	06	0.06	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.20	N	050860	500	112 억		346489	N	N	0	N	00	N
81	20231215	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-5	5	-0.20	1711050	703	4.23	2440	2445	2410	3170	1710	2440	2433.93	1.54	0	84	2473	2456	2428	2411	2383	2465	2420	113	730	500	1700	5	1	22500000	548	5.72	0.41	06	0.00	426.00	5997.00	3170	20230112	-23.19	2265	20231027	7.51	3170	-23.19	20230112	2265	7.51	20231027	3170	-23.19	20230112	2265	7.51	20231027	2.20	N	050860	500	112 억		346489	N	N	0	N	00	N
82	20231214	160504	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2440	50	2	2.09	40096485	16602	28.96	2410	2445	2400	3105	1675	2390	2415.16	1.55	0	-1999	2533	2461	2423	2351	2313	2442	2332	113	715	500	1670	5	1	22500000	549	5.73	0.41	06	0.07	426.00	5997.00	3170	20230112	-23.03	2265	20231027	7.73	3170	-23.03	20230112	2265	7.73	20231027	3170	-23.03	20230112	2265	7.73	20231027	2.19	N	050860	500	112 억		348408	N	N	0	N	00	N
83	20231214	150522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2420	30	2	1.26	37722720	15627	27.26	2410	2445	2400	3105	1675	2390	2413.95	1.55	0	-2007	2533	2461	2423	2351	2313	2442	2332	113	715	500	1670	5	1	22500000	545	5.68	0.40	06	0.07	426.00	5997.00	3170	20230112	-23.66	2265	20231027	6.84	3170	-23.66	20230112	2265	6.84	20231027	3170	-23.66	20230112	2265	6.84	20231027	2.19	N	050860	500	112 억		348408	N	N	0	N	00	N
84	20231214	140515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2400	10	2	0.42	34927425	14463	25.23	2410	2445	2400	3105	1675	2390	2414.95	1.55	0	-2559	2533	2461	2423	2351	2313	2442	2332	113	715	500	1670	5	1	22500000	540	5.63	0.40	06	0.06	426.00	5997.00	3170	20230112	-24.29	2265	20231027	5.96	3170	-24.29	20230112	2265	5.96	20231027	3170	-24.29	20230112	2265	5.96	20231027	2.19	N	050860	500	112 억		348408	N	N	0	N	00	N
85	20231214	130518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2400	10	2	0.42	33364280	13815	24.10	2410	2445	2400	3105	1675	2390	2415.08	1.55	0	-2357	2533	2461	2423	2351	2313	2442	2332	113	715	500	1670	5	1	22500000	540	5.63	0.40	06	0.06	426.00	5997.00	3170	20230112	-24.29	2265	20231027	5.96	3170	-24.29	20230112	2265	5.96	20231027	3170	-24.29	20230112	2265	5.96	20231027	2.19	N	050860	500	112 억		348408	N	N	0	N	00	N
86	20231214	120528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2425	35	2	1.46	21580870	8913	15.55	2410	2445	2405	3105	1675	2390	2421.28	1.55	0	-3392	2533	2461	2423	2351	2313	2442	2332	113	715	500	1670	5	1	22500000	546	5.69	0.40	06	0.04	426.00	5997.00	3170	20230112	-23.50	2265	20231027	7.06	3170	-23.50	20230112	2265	7.06	20231027	3170	-23.50	20230112	2265	7.06	20231027	2.19	N	050860	500	112 억		348408	N	N	0	N	00	N
87	20231214	110506	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2410	20	2	0.84	14049160	5797	10.11	2410	2445	2410	3105	1675	2390	2423.52	1.55	0	-568	2533	2461	2423	2351	2313	2442	2332	113	715	500	1670	5	1	22500000	542	5.66	0.40	06	0.03	426.00	5997.00	3170	20230112	-23.97	2265	20231027	6.40	3170	-23.97	20230112	2265	6.40	20231027	3170	-23.97	20230112	2265	6.40	20231027	2.19	N	050860	500	112 억		348408	N	N	0	N	00	N
88	20231214	100501	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2425	35	2	1.46	12763820	5265	9.19	2410	2445	2410	3105	1675	2390	2424.28	1.55	0	-141	2533	2461	2423	2351	2313	2442	2332	113	715	500	1670	5	1	22500000	546	5.69	0.40	06	0.02	426.00	5997.00	3170	20230112	-23.50	2265	20231027	7.06	3170	-23.50	20230112	2265	7.06	20231027	3170	-23.50	20230112	2265	7.06	20231027	2.19	N	050860	500	112 억		348408	N	N	0	N	00	N
89	20231214	090443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2425	35	2	1.46	5039195	2081	3.63	2410	2430	2410	3105	1675	2390	2421.53	1.55	0	85	2533	2461	2423	2351	2313	2442	2332	113	715	500	1670	5	1	22500000	546	5.69	0.40	06	0.01	426.00	5997.00	3170	20230112	-23.50	2265	20231027	7.06	3170	-23.50	20230112	2265	7.06	20231027	3170	-23.50	20230112	2265	7.06	20231027	2.19	N	050860	500	112 억		348408	N	N	0	N	00	N
90	20231213	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-30	5	-1.24	138485455	57314	273.99	2420	2495	2385	3145	1695	2420	2416.26	1.60	0	-11412	2476	2447	2431	2402	2386	2440	2395	113	725	500	1690	5	1	22500000	538	5.61	0.40	06	0.25	426.00	5997.00	3170	20230112	-24.61	2265	20231027	5.52	3170	-24.61	20230112	2265	5.52	20231027	3170	-24.61	20230112	2265	5.52	20231027	2.19	N	050860	500	112 억		359900	N	N	0	N	00	N
91	20231213	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	20	2	0.83	121327740	50183	239.90	2420	2495	2385	3145	1695	2420	2417.71	1.60	0	-9100	2476	2447	2431	2402	2386	2440	2395	113	725	500	1690	5	1	22500000	549	5.73	0.41	06	0.22	426.00	5997.00	3170	20230112	-23.03	2265	20231027	7.73	3170	-23.03	20230112	2265	7.73	20231027	3170	-23.03	20230112	2265	7.73	20231027	2.19	N	050860	500	112 억		359900	N	N	0	N	00	N
92	20231213	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-5	5	-0.21	52500030	21877	104.58	2420	2435	2385	3145	1695	2420	2399.78	1.60	0	-1482	2476	2447	2431	2402	2386	2440	2395	113	725	500	1690	5	1	22500000	543	5.67	0.40	06	0.10	426.00	5997.00	3170	20230112	-23.82	2265	20231027	6.62	3170	-23.82	20230112	2265	6.62	20231027	3170	-23.82	20230112	2265	6.62	20231027	2.19	N	050860	500	112 억		359900	N	N	0	N	00	N
93	20231213	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-5	5	-0.21	45806135	19087	91.25	2420	2435	2385	3145	1695	2420	2399.86	1.60	0	-1482	2476	2447	2431	2402	2386	2440	2395	113	725	500	1690	5	1	22500000	543	5.67	0.40	06	0.08	426.00	5997.00	3170	20230112	-23.82	2265	20231027	6.62	3170	-23.82	20230112	2265	6.62	20231027	3170	-23.82	20230112	2265	6.62	20231027	2.19	N	050860	500	112 억		359900	N	N	0	N	00	N
94	20231213	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-10	5	-0.41	38616935	16104	76.99	2420	2435	2385	3145	1695	2420	2397.97	1.60	0	-1462	2476	2447	2431	2402	2386	2440	2395	113	725	500	1690	5	1	22500000	542	5.66	0.40	06	0.07	426.00	5997.00	3170	20230112	-23.97	2265	20231027	6.40	3170	-23.97	20230112	2265	6.40	20231027	3170	-23.97	20230112	2265	6.40	20231027	2.19	N	050860	500	112 억		359900	N	N	0	N	00	N
95	20231213	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-10	5	-0.41	23175865	9645	46.11	2420	2435	2385	3145	1695	2420	2402.89	1.60	0	-1462	2476	2447	2431	2402	2386	2440	2395	113	725	500	1690	5	1	22500000	542	5.66	0.40	06	0.04	426.00	5997.00	3170	20230112	-23.97	2265	20231027	6.40	3170	-23.97	20230112	2265	6.40	20231027	3170	-23.97	20230112	2265	6.40	20231027	2.19	N	050860	500	112 억		359900	N	N	0	N	00	N
96	20231213	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-10	5	-0.41	22089115	9194	43.95	2420	2435	2385	3145	1695	2420	2402.56	1.60	0	-1432	2476	2447	2431	2402	2386	2440	2395	113	725	500	1690	5	1	22500000	542	5.66	0.40	06	0.04	426.00	5997.00	3170	20230112	-23.97	2265	20231027	6.40	3170	-23.97	20230112	2265	6.40	20231027	3170	-23.97	20230112	2265	6.40	20231027	2.19	N	050860	500	112 억		359900	N	N	0	N	00	N
97	20231213	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	0	3	0.00	2746700	1135	5.43	2420	2420	2420	3145	1695	2420	2420.00	1.60	0	44	2476	2447	2431	2402	2386	2440	2395	113	725	500	1690	5	1	22500000	545	5.68	0.40	06	0.01	426.00	5997.00	3170	20230112	-23.66	2265	20231027	6.84	3170	-23.66	20230112	2265	6.84	20231027	3170	-23.66	20230112	2265	6.84	20231027	2.19	N	050860	500	112 억		359900	N	N	0	N	00	N
98	20231212	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	-20	5	-0.82	50804760	20915	64.86	2440	2460	2415	3170	1710	2440	2429.35	1.61	0	-3691	2453	2446	2433	2426	2413	2450	2430	113	730	500	1700	5	1	22500000	545	5.68	0.40	06	0.09	426.00	5997.00	3170	20230112	-23.66	2265	20231027	6.84	3170	-23.66	20230112	2265	6.84	20231027	3170	-23.66	20230112	2265	6.84	20231027	2.20	N	050860	500	112 억		363192	N	N	0	N	00	N
99	20231212	150458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-15	5	-0.61	43230080	17785	55.16	2440	2460	2415	3170	1710	2440	2430.70	1.61	0	-3686	2453	2446	2433	2426	2413	2450	2430	113	730	500	1700	5	1	22500000	546	5.69	0.40	06	0.08	426.00	5997.00	3170	20230112	-23.50	2265	20231027	7.06	3170	-23.50	20230112	2265	7.06	20231027	3170	-23.50	20230112	2265	7.06	20231027	2.20	N	050860	500	112 억		363192	N	N	0	N	00	N
100	20231212	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	0	3	0.00	42203005	17364	53.85	2440	2460	2415	3170	1710	2440	2430.49	1.61	0	-3685	2453	2446	2433	2426	2413	2450	2430	113	730	500	1700	5	1	22500000	549	5.73	0.41	06	0.08	426.00	5997.00	3170	20230112	-23.03	2265	20231027	7.73	3170	-23.03	20230112	2265	7.73	20231027	3170	-23.03	20230112	2265	7.73	20231027	2.20	N	050860	500	112 억		363192	N	N	0	N	00	N
101	20231212	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	15	2	0.61	33720455	13881	43.05	2440	2460	2415	3170	1710	2440	2429.25	1.61	0	-3691	2453	2446	2433	2426	2413	2450	2430	113	730	500	1700	5	1	22500000	552	5.76	0.41	06	0.06	426.00	5997.00	3170	20230112	-22.56	2265	20231027	8.39	3170	-22.56	20230112	2265	8.39	20231027	3170	-22.56	20230112	2265	8.39	20231027	2.20	N	050860	500	112 억		363192	N	N	0	N	00	N
102	20231212	120433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	10	2	0.41	27625360	11393	35.33	2440	2460	2415	3170	1710	2440	2424.77	1.61	0	-1433	2453	2446	2433	2426	2413	2450	2430	113	730	500	1700	5	1	22500000	551	5.75	0.41	06	0.05	426.00	5997.00	3170	20230112	-22.71	2265	20231027	8.17	3170	-22.71	20230112	2265	8.17	20231027	3170	-22.71	20230112	2265	8.17	20231027	2.20	N	050860	500	112 억		363192	N	N	0	N	00	N
103	20231212	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	20	2	0.82	26109950	10773	33.41	2440	2460	2415	3170	1710	2440	2423.65	1.61	0	-1429	2453	2446	2433	2426	2413	2450	2430	113	730	500	1700	5	1	22500000	554	5.77	0.41	06	0.05	426.00	5997.00	3170	20230112	-22.40	2265	20231027	8.61	3170	-22.40	20230112	2265	8.61	20231027	3170	-22.40	20230112	2265	8.61	20231027	2.20	N	050860	500	112 억		363192	N	N	0	N	00	N
104	20231212	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-10	5	-0.41	10120075	4175	12.95	2440	2440	2420	3170	1710	2440	2423.97	1.61	0	-983	2453	2446	2433	2426	2413	2450	2430	113	730	500	1700	5	1	22500000	547	5.70	0.41	06	0.02	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.20	N	050860	500	112 억		363192	N	N	0	N	00	N
105	20231212	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-5	5	-0.20	768050	315	0.98	2440	2440	2435	3170	1710	2440	2438.25	1.61	0	-1	2453	2446	2433	2426	2413	2450	2430	113	730	500	1700	5	1	22500000	548	5.72	0.41	06	0.00	426.00	5997.00	3170	20230112	-23.19	2265	20231027	7.51	3170	-23.19	20230112	2265	7.51	20231027	3170	-23.19	20230112	2265	7.51	20231027	2.20	N	050860	500	112 억		363192	N	N	0	N	00	N
106	20231211	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	0	3	0.00	78405590	32240	171.06	2435	2440	2420	3170	1710	2440	2431.94	1.63	4547	1656	2490	2465	2435	2410	2380	2450	2395	113	730	500	1700	5	1	22500000	549	5.73	0.41	06	0.14	426.00	5997.00	3170	20230112	-23.03	2265	20231027	7.73	3170	-23.03	20230112	2265	7.73	20231027	3170	-23.03	20230112	2265	7.73	20231027	2.19	N	050860	500	112 억		366083	N	N	0	N	00	N
107	20231211	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-5	5	-0.20	68863915	28328	150.31	2435	2440	2420	3170	1710	2440	2430.95	1.63	4547	1656	2490	2465	2435	2410	2380	2450	2395	113	730	500	1700	5	1	22500000	548	5.72	0.41	06	0.13	426.00	5997.00	3170	20230112	-23.19	2265	20231027	7.51	3170	-23.19	20230112	2265	7.51	20231027	3170	-23.19	20230112	2265	7.51	20231027	2.19	N	050860	500	112 억		366083	N	N	0	N	00	N
108	20231211	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-10	5	-0.41	52654740	21648	114.86	2435	2440	2425	3170	1710	2440	2432.31	1.63	4547	1664	2490	2465	2435	2410	2380	2450	2395	113	730	500	1700	5	1	22500000	547	5.70	0.41	06	0.10	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.19	N	050860	500	112 억		366083	N	N	0	N	00	N
109	20231211	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-5	5	-0.20	44907505	18460	97.95	2435	2440	2425	3170	1710	2440	2432.69	1.63	4547	886	2490	2465	2435	2410	2380	2450	2395	113	730	500	1700	5	1	22500000	548	5.72	0.41	06	0.08	426.00	5997.00	3170	20230112	-23.19	2265	20231027	7.51	3170	-23.19	20230112	2265	7.51	20231027	3170	-23.19	20230112	2265	7.51	20231027	2.19	N	050860	500	112 억		366083	N	N	0	N	00	N
110	20231211	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	0	3	0.00	19690370	8084	42.89	2435	2440	2430	3170	1710	2440	2435.72	1.63	4547	558	2490	2465	2435	2410	2380	2450	2395	113	730	500	1700	5	1	22500000	549	5.73	0.41	06	0.04	426.00	5997.00	3170	20230112	-23.03	2265	20231027	7.73	3170	-23.03	20230112	2265	7.73	20231027	3170	-23.03	20230112	2265	7.73	20231027	2.19	N	050860	500	112 억		366083	N	N	0	N	00	N
111	20231211	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	0	3	0.00	17741820	7284	38.65	2435	2440	2430	3170	1710	2440	2435.72	1.63	4547	558	2490	2465	2435	2410	2380	2450	2395	113	730	500	1700	5	1	22500000	549	5.73	0.41	06	0.03	426.00	5997.00	3170	20230112	-23.03	2265	20231027	7.73	3170	-23.03	20230112	2265	7.73	20231027	3170	-23.03	20230112	2265	7.73	20231027	2.19	N	050860	500	112 억		366083	N	N	0	N	00	N
112	20231211	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	0	3	0.00	12020145	4939	26.21	2435	2440	2430	3170	1710	2440	2433.72	1.63	4547	217	2490	2465	2435	2410	2380	2450	2395	113	730	500	1700	5	1	22500000	549	5.73	0.41	06	0.02	426.00	5997.00	3170	20230112	-23.03	2265	20231027	7.73	3170	-23.03	20230112	2265	7.73	20231027	3170	-23.03	20230112	2265	7.73	20231027	2.19	N	050860	500	112 억		366083	N	N	0	N	00	N
113	20231211	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-5	5	-0.20	2057575	845	4.48	2435	2435	2435	3170	1710	2440	2435.00	1.63	4547	0	2490	2465	2435	2410	2380	2450	2395	113	730	500	1700	5	1	22500000	548	5.72	0.41	06	0.00	426.00	5997.00	3170	20230112	-23.19	2265	20231027	7.51	3170	-23.19	20230112	2265	7.51	20231027	3170	-23.19	20230112	2265	7.51	20231027	2.19	N	050860	500	112 억		366083	N	N	0	N	00	N
114	20231208	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-5	5	-0.20	45785185	18837	148.97	2445	2460	2405	3175	1715	2445	2430.55	1.63	0	-4328	2475	2460	2435	2420	2395	2447	2407	113	730	500	1710	5	1	22500000	549	5.73	0.41	06	0.08	426.00	5997.00	3170	20230112	-23.03	2265	20231027	7.73	3170	-23.03	20230112	2265	7.73	20231027	3170	-23.03	20230112	2265	7.73	20231027	2.20	N	050860	500	112 억		366083	N	N	0	N	00	N
115	20231208	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-5	5	-0.20	29361865	12075	95.49	2445	2460	2405	3175	1715	2445	2431.62	1.63	0	-3388	2475	2460	2435	2420	2395	2447	2407	113	730	500	1710	5	1	22500000	549	5.73	0.41	06	0.05	426.00	5997.00	3170	20230112	-23.03	2265	20231027	7.73	3170	-23.03	20230112	2265	7.73	20231027	3170	-23.03	20230112	2265	7.73	20231027	2.20	N	050860	500	112 억		366083	N	N	0	N	00	N
116	20231208	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-20	5	-0.82	26751340	10999	86.98	2445	2460	2405	3175	1715	2445	2432.16	1.63	0	-2930	2475	2460	2435	2420	2395	2447	2407	113	730	500	1710	5	1	22500000	546	5.69	0.40	06	0.05	426.00	5997.00	3170	20230112	-23.50	2265	20231027	7.06	3170	-23.50	20230112	2265	7.06	20231027	3170	-23.50	20230112	2265	7.06	20231027	2.20	N	050860	500	112 억		366083	N	N	0	N	00	N
117	20231208	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	-25	5	-1.02	23828800	9794	77.45	2445	2460	2405	3175	1715	2445	2433.00	1.63	0	-2220	2475	2460	2435	2420	2395	2447	2407	113	730	500	1710	5	1	22500000	545	5.68	0.40	06	0.04	426.00	5997.00	3170	20230112	-23.66	2265	20231027	6.84	3170	-23.66	20230112	2265	6.84	20231027	3170	-23.66	20230112	2265	6.84	20231027	2.20	N	050860	500	112 억		366083	N	N	0	N	00	N
118	20231208	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-15	5	-0.61	18075815	7423	58.70	2445	2460	2405	3175	1715	2445	2435.11	1.63	0	-883	2475	2460	2435	2420	2395	2447	2407	113	730	500	1710	5	1	22500000	547	5.70	0.41	06	0.03	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.20	N	050860	500	112 억		366083	N	N	0	N	00	N
119	20231208	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-20	5	-0.82	16243555	6669	52.74	2445	2460	2405	3175	1715	2445	2435.68	1.63	0	-733	2475	2460	2435	2420	2395	2447	2407	113	730	500	1710	5	1	22500000	546	5.69	0.40	06	0.03	426.00	5997.00	3170	20230112	-23.50	2265	20231027	7.06	3170	-23.50	20230112	2265	7.06	20231027	3170	-23.50	20230112	2265	7.06	20231027	2.20	N	050860	500	112 억		366083	N	N	0	N	00	N
120	20231208	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	-25	5	-1.02	14535580	5967	47.19	2445	2460	2405	3175	1715	2445	2435.99	1.63	0	-545	2475	2460	2435	2420	2395	2447	2407	113	730	500	1710	5	1	22500000	545	5.68	0.40	06	0.03	426.00	5997.00	3170	20230112	-23.66	2265	20231027	6.84	3170	-23.66	20230112	2265	6.84	20231027	3170	-23.66	20230112	2265	6.84	20231027	2.20	N	050860	500	112 억		366083	N	N	0	N	00	N
121	20231208	090444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-15	5	-0.61	3146630	1287	10.18	2445	2445	2430	3175	1715	2445	2444.93	1.63	0	208	2475	2460	2435	2420	2395	2447	2407	113	730	500	1710	5	1	22500000	547	5.70	0.41	06	0.01	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.20	N	050860	500	112 억		366083	N	N	0	N	00	N
122	20231207	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-5	5	-0.20	30628960	12643	70.51	2450	2450	2410	3185	1715	2450	2422.58	1.64	0	-2909	2480	2465	2435	2420	2390	2472	2427	113	735	500	1710	5	1	22500000	550	5.74	0.41	06	0.06	426.00	5997.00	3170	20230112	-22.87	2265	20231027	7.95	3170	-22.87	20230112	2265	7.95	20231027	3170	-22.87	20230112	2265	7.95	20231027	2.23	N	050860	500	112 억		368992	N	N	0	N	00	N
123	20231207	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-20	5	-0.82	30182590	12460	69.49	2450	2450	2410	3185	1715	2450	2422.36	1.64	0	-2877	2480	2465	2435	2420	2390	2472	2427	113	735	500	1710	5	1	22500000	547	5.70	0.41	06	0.06	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.23	N	050860	500	112 억		368992	N	N	0	N	00	N
124	20231207	140444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-20	5	-0.82	22190430	9158	51.08	2450	2450	2410	3185	1715	2450	2423.07	1.64	0	-2688	2480	2465	2435	2420	2390	2472	2427	113	735	500	1710	5	1	22500000	547	5.70	0.41	06	0.04	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.23	N	050860	500	112 억		368992	N	N	0	N	00	N
125	20231207	130445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-5	5	-0.20	19591810	8088	45.11	2450	2450	2410	3185	1715	2450	2422.33	1.64	0	-1965	2480	2465	2435	2420	2390	2472	2427	113	735	500	1710	5	1	22500000	550	5.74	0.41	06	0.04	426.00	5997.00	3170	20230112	-22.87	2265	20231027	7.95	3170	-22.87	20230112	2265	7.95	20231027	3170	-22.87	20230112	2265	7.95	20231027	2.23	N	050860	500	112 억		368992	N	N	0	N	00	N
126	20231207	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-10	5	-0.41	19340485	7985	44.53	2450	2450	2410	3185	1715	2450	2422.10	1.64	0	-1863	2480	2465	2435	2420	2390	2472	2427	113	735	500	1710	5	1	22500000	549	5.73	0.41	06	0.04	426.00	5997.00	3170	20230112	-23.03	2265	20231027	7.73	3170	-23.03	20230112	2265	7.73	20231027	3170	-23.03	20230112	2265	7.73	20231027	2.23	N	050860	500	112 억		368992	N	N	0	N	00	N
127	20231207	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-20	5	-0.82	18769305	7750	43.22	2450	2450	2410	3185	1715	2450	2421.85	1.64	0	-1645	2480	2465	2435	2420	2390	2472	2427	113	735	500	1710	5	1	22500000	547	5.70	0.41	06	0.03	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.23	N	050860	500	112 억		368992	N	N	0	N	00	N
128	20231207	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-25	5	-1.02	4200180	1725	9.62	2450	2450	2420	3185	1715	2450	2434.89	1.64	0	-210	2480	2465	2435	2420	2390	2472	2427	113	735	500	1710	5	1	22500000	546	5.69	0.40	06	0.01	426.00	5997.00	3170	20230112	-23.50	2265	20231027	7.06	3170	-23.50	20230112	2265	7.06	20231027	3170	-23.50	20230112	2265	7.06	20231027	2.23	N	050860	500	112 억		368992	N	N	0	N	00	N
129	20231207	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-5	5	-0.20	1256845	513	2.86	2450	2450	2445	3185	1715	2450	2449.99	1.64	0	-1	2480	2465	2435	2420	2390	2472	2427	113	735	500	1710	5	1	22500000	550	5.74	0.41	06	0.00	426.00	5997.00	3170	20230112	-22.87	2265	20231027	7.95	3170	-22.87	20230112	2265	7.95	20231027	3170	-22.87	20230112	2265	7.95	20231027	2.23	N	050860	500	112 억		368992	N	N	0	N	00	N
130	20231206	160437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	20	2	0.82	43511010	17930	42.85	2415	2450	2405	3155	1705	2430	2425.83	1.64	0	227	2500	2465	2445	2410	2390	2455	2400	113	725	500	1700	5	1	22500000	551	5.75	0.41	06	0.08	426.00	5997.00	3170	20230112	-22.71	2265	20231027	8.17	3170	-22.71	20230112	2265	8.17	20231027	3170	-22.71	20230112	2265	8.17	20231027	2.23	N	050860	500	112 억		368346	N	N	0	N	00	N
131	20231206	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	0	3	0.00	35640065	14708	35.15	2415	2445	2405	3155	1705	2430	2423.18	1.64	0	227	2500	2465	2445	2410	2390	2455	2400	113	725	500	1700	5	1	22500000	547	5.70	0.41	06	0.07	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.23	N	050860	500	112 억		368346	N	N	0	N	00	N
132	20231206	140444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	5	2	0.21	32266395	13322	31.83	2415	2445	2405	3155	1705	2430	2422.04	1.64	0	228	2500	2465	2445	2410	2390	2455	2400	113	725	500	1700	5	1	22500000	548	5.72	0.41	06	0.06	426.00	5997.00	3170	20230112	-23.19	2265	20231027	7.51	3170	-23.19	20230112	2265	7.51	20231027	3170	-23.19	20230112	2265	7.51	20231027	2.23	N	050860	500	112 억		368346	N	N	0	N	00	N
133	20231206	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	5	2	0.21	25303275	10447	24.96	2415	2445	2405	3155	1705	2430	2422.06	1.64	0	228	2500	2465	2445	2410	2390	2455	2400	113	725	500	1700	5	1	22500000	548	5.72	0.41	06	0.05	426.00	5997.00	3170	20230112	-23.19	2265	20231027	7.51	3170	-23.19	20230112	2265	7.51	20231027	3170	-23.19	20230112	2265	7.51	20231027	2.23	N	050860	500	112 억		368346	N	N	0	N	00	N
134	20231206	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	0	3	0.00	24115265	9959	23.80	2415	2445	2405	3155	1705	2430	2421.45	1.64	0	228	2500	2465	2445	2410	2390	2455	2400	113	725	500	1700	5	1	22500000	547	5.70	0.41	06	0.04	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.23	N	050860	500	112 억		368346	N	N	0	N	00	N
135	20231206	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	0	3	0.00	24023095	9921	23.71	2415	2445	2405	3155	1705	2430	2421.44	1.64	0	228	2500	2465	2445	2410	2390	2455	2400	113	725	500	1700	5	1	22500000	547	5.70	0.41	06	0.04	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.23	N	050860	500	112 억		368346	N	N	0	N	00	N
136	20231206	100442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-15	5	-0.62	18154385	7494	17.91	2415	2445	2405	3155	1705	2430	2422.52	1.64	0	241	2500	2465	2445	2410	2390	2455	2400	113	725	500	1700	5	1	22500000	543	5.67	0.40	06	0.03	426.00	5997.00	3170	20230112	-23.82	2265	20231027	6.62	3170	-23.82	20230112	2265	6.62	20231027	3170	-23.82	20230112	2265	6.62	20231027	2.23	N	050860	500	112 억		368346	N	N	0	N	00	N
137	20231206	090443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-15	5	-0.62	6533445	2705	6.46	2415	2430	2405	3155	1705	2430	2415.32	1.64	0	136	2500	2465	2445	2410	2390	2455	2400	113	725	500	1700	5	1	22500000	543	5.67	0.40	06	0.01	426.00	5997.00	3170	20230112	-23.82	2265	20231027	6.62	3170	-23.82	20230112	2265	6.62	20231027	3170	-23.82	20230112	2265	6.62	20231027	2.23	N	050860	500	112 억		368346	N	N	0	N	00	N
138	20231205	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-60	5	-2.41	102272590	41848	201.34	2455	2480	2425	3235	1745	2490	2443.94	1.63	0	688	2526	2507	2486	2467	2446	2497	2457	113	745	500	1740	5	1	22500000	547	5.70	0.41	06	0.19	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.23	N	050860	500	112 억		367496	N	N	0	N	00	N
139	20231205	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-50	5	-2.01	100175480	40985	197.19	2455	2480	2425	3235	1745	2490	2444.20	1.63	0	1100	2526	2507	2486	2467	2446	2497	2457	113	745	500	1740	5	1	22500000	549	5.73	0.41	06	0.18	426.00	5997.00	3170	20230112	-23.03	2265	20231027	7.73	3170	-23.03	20230112	2265	7.73	20231027	3170	-23.03	20230112	2265	7.73	20231027	2.23	N	050860	500	112 억		367496	N	N	0	N	00	N
140	20231205	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-65	5	-2.61	93473655	38236	183.96	2455	2480	2425	3235	1745	2490	2444.65	1.63	0	1524	2526	2507	2486	2467	2446	2497	2457	113	745	500	1740	5	1	22500000	546	5.69	0.40	06	0.17	426.00	5997.00	3170	20230112	-23.50	2265	20231027	7.06	3170	-23.50	20230112	2265	7.06	20231027	3170	-23.50	20230112	2265	7.06	20231027	2.23	N	050860	500	112 억		367496	N	N	0	N	00	N
141	20231205	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-40	5	-1.61	56163475	22919	110.27	2455	2480	2430	3235	1745	2490	2450.52	1.63	0	1110	2526	2507	2486	2467	2446	2497	2457	113	745	500	1740	5	1	22500000	551	5.75	0.41	06	0.10	426.00	5997.00	3170	20230112	-22.71	2265	20231027	8.17	3170	-22.71	20230112	2265	8.17	20231027	3170	-22.71	20230112	2265	8.17	20231027	2.23	N	050860	500	112 억		367496	N	N	0	N	00	N
142	20231205	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-35	5	-1.41	43077720	17548	84.43	2455	2480	2440	3235	1745	2490	2454.85	1.63	0	1047	2526	2507	2486	2467	2446	2497	2457	113	745	500	1740	5	1	22500000	552	5.76	0.41	06	0.08	426.00	5997.00	3170	20230112	-22.56	2265	20231027	8.39	3170	-22.56	20230112	2265	8.39	20231027	3170	-22.56	20230112	2265	8.39	20231027	2.23	N	050860	500	112 억		367496	N	N	0	N	00	N
143	20231205	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-30	5	-1.20	38614280	15723	75.65	2455	2480	2445	3235	1745	2490	2455.91	1.63	0	1414	2526	2507	2486	2467	2446	2497	2457	113	745	500	1740	5	1	22500000	554	5.77	0.41	06	0.07	426.00	5997.00	3170	20230112	-22.40	2265	20231027	8.61	3170	-22.40	20230112	2265	8.61	20231027	3170	-22.40	20230112	2265	8.61	20231027	2.23	N	050860	500	112 억		367496	N	N	0	N	00	N
144	20231205	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-20	5	-0.80	24759730	10075	48.47	2455	2480	2450	3235	1745	2490	2457.54	1.63	0	1347	2526	2507	2486	2467	2446	2497	2457	113	745	500	1740	5	1	22500000	556	5.80	0.41	06	0.04	426.00	5997.00	3170	20230112	-22.08	2265	20231027	9.05	3170	-22.08	20230112	2265	9.05	20231027	3170	-22.08	20230112	2265	9.05	20231027	2.23	N	050860	500	112 억		367496	N	N	0	N	00	N
145	20231205	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-10	5	-0.40	8594980	3501	16.84	2455	2480	2455	3235	1745	2490	2455.01	1.63	0	408	2526	2507	2486	2467	2446	2497	2457	113	745	500	1740	5	1	22500000	558	5.82	0.41	06	0.02	426.00	5997.00	3170	20230112	-21.77	2265	20231027	9.49	3170	-21.77	20230112	2265	9.49	20231027	3170	-21.77	20230112	2265	9.49	20231027	2.23	N	050860	500	112 억		367496	N	N	0	N	00	N
146	20231204	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-15	5	-0.60	51530050	20784	75.87	2505	2505	2465	3255	1755	2505	2479.31	1.64	0	-625	2521	2512	2496	2487	2471	2517	2492	113	750	500	1750	5	1	22500000	560	5.85	0.42	06	0.09	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.24	N	050860	500	112 억		368190	N	N	0	N	00	N
147	20231204	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-15	5	-0.60	51191555	20648	75.37	2505	2505	2465	3255	1755	2505	2479.25	1.64	0	-602	2521	2512	2496	2487	2471	2517	2492	113	750	500	1750	5	1	22500000	560	5.85	0.42	06	0.09	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.24	N	050860	500	112 억		368190	N	N	0	N	00	N
148	20231204	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-15	5	-0.60	48816110	19694	71.89	2505	2505	2465	3255	1755	2505	2478.73	1.64	0	-460	2521	2512	2496	2487	2471	2517	2492	113	750	500	1750	5	1	22500000	560	5.85	0.42	06	0.09	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.24	N	050860	500	112 억		368190	N	N	0	N	00	N
149	20231204	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-15	5	-0.60	45427175	18329	66.90	2505	2505	2465	3255	1755	2505	2478.43	1.64	0	-178	2521	2512	2496	2487	2471	2517	2492	113	750	500	1750	5	1	22500000	560	5.85	0.42	06	0.08	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.24	N	050860	500	112 억		368190	N	N	0	N	00	N
150	20231204	120436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-15	5	-0.60	42317245	17080	62.34	2505	2505	2465	3255	1755	2505	2477.59	1.64	0	-177	2521	2512	2496	2487	2471	2517	2492	113	750	500	1750	5	1	22500000	560	5.85	0.42	06	0.08	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.24	N	050860	500	112 억		368190	N	N	0	N	00	N
151	20231204	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-35	5	-1.40	25337055	10209	37.26	2505	2505	2465	3255	1755	2505	2481.84	1.64	0	-177	2521	2512	2496	2487	2471	2517	2492	113	750	500	1750	5	1	22500000	556	5.80	0.41	06	0.05	426.00	5997.00	3170	20230112	-22.08	2265	20231027	9.05	3170	-22.08	20230112	2265	9.05	20231027	3170	-22.08	20230112	2265	9.05	20231027	2.24	N	050860	500	112 억		368190	N	N	0	N	00	N
152	20231204	100437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-25	5	-1.00	13630500	5473	19.98	2505	2505	2475	3255	1755	2505	2490.50	1.64	0	-177	2521	2512	2496	2487	2471	2517	2492	113	750	500	1750	5	1	22500000	558	5.82	0.41	06	0.02	426.00	5997.00	3170	20230112	-21.77	2265	20231027	9.49	3170	-21.77	20230112	2265	9.49	20231027	3170	-21.77	20230112	2265	9.49	20231027	2.24	N	050860	500	112 억		368190	N	N	0	N	00	N
153	20231204	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-15	5	-0.60	880915	352	1.28	2505	2505	2490	3255	1755	2505	2502.60	1.64	0	-35	2521	2512	2496	2487	2471	2517	2492	113	750	500	1750	5	1	22500000	560	5.85	0.42	06	0.00	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.24	N	050860	500	112 억		368190	N	N	0	N	00	N
154	20231201	160437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	0	3	0.00	68276185	27386	59.49	2505	2505	2480	3255	1755	2505	2493.10	1.64	0	-412	2531	2517	2501	2487	2471	2525	2495	113	750	500	1750	5	1	22500000	564	5.88	0.42	06	0.12	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	3170	-20.98	20230112	2265	10.60	20231027	3170	-20.98	20230112	2265	10.60	20231027	2.24	N	050860	500	112 억		368327	N	N	0	N	00	N
155	20231201	150436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-5	5	-0.20	66279255	26584	57.75	2505	2505	2480	3255	1755	2505	2493.20	1.64	0	-344	2531	2517	2501	2487	2471	2525	2495	113	750	500	1750	5	1	22500000	563	5.87	0.42	06	0.12	426.00	5997.00	3170	20230112	-21.14	2265	20231027	10.38	3170	-21.14	20230112	2265	10.38	20231027	3170	-21.14	20230112	2265	10.38	20231027	2.24	N	050860	500	112 억		368327	N	N	0	N	00	N
156	20231201	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-10	5	-0.40	65576860	26302	57.14	2505	2505	2480	3255	1755	2505	2493.23	1.64	0	-250	2531	2517	2501	2487	2471	2525	2495	113	750	500	1750	5	1	22500000	561	5.86	0.42	06	0.12	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.24	N	050860	500	112 억		368327	N	N	0	N	00	N
157	20231201	130435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-10	5	-0.40	61992195	24860	54.00	2505	2505	2480	3255	1755	2505	2493.65	1.64	0	-637	2531	2517	2501	2487	2471	2525	2495	113	750	500	1750	5	1	22500000	561	5.86	0.42	06	0.11	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.24	N	050860	500	112 억		368327	N	N	0	N	00	N
158	20231201	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-5	5	-0.20	17527320	7039	15.29	2505	2505	2480	3255	1755	2505	2490.03	1.64	0	-488	2531	2517	2501	2487	2471	2525	2495	113	750	500	1750	5	1	22500000	563	5.87	0.42	06	0.03	426.00	5997.00	3170	20230112	-21.14	2265	20231027	10.38	3170	-21.14	20230112	2265	10.38	20231027	3170	-21.14	20230112	2265	10.38	20231027	2.24	N	050860	500	112 억		368327	N	N	0	N	00	N
159	20231201	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-5	5	-0.20	16291875	6544	14.22	2505	2505	2480	3255	1755	2505	2489.59	1.64	0	-439	2531	2517	2501	2487	2471	2525	2495	113	750	500	1750	5	1	22500000	563	5.87	0.42	06	0.03	426.00	5997.00	3170	20230112	-21.14	2265	20231027	10.38	3170	-21.14	20230112	2265	10.38	20231027	3170	-21.14	20230112	2265	10.38	20231027	2.24	N	050860	500	112 억		368327	N	N	0	N	00	N
160	20231201	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-15	5	-0.60	6007420	2415	5.25	2505	2505	2480	3255	1755	2505	2487.54	1.64	0	-439	2531	2517	2501	2487	2471	2525	2495	113	750	500	1750	5	1	22500000	560	5.85	0.42	06	0.01	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.24	N	050860	500	112 억		368327	N	N	0	N	00	N
161	20231201	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	0	3	0.00	197895	79	0.17	2505	2505	2505	3255	1755	2505	2505.00	1.64	0	0	2531	2517	2501	2487	2471	2525	2495	113	750	500	1750	5	1	22500000	564	5.88	0.42	06	0.00	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	3170	-20.98	20230112	2265	10.60	20231027	3170	-20.98	20230112	2265	10.60	20231027	2.24	N	050860	500	112 억		368327	N	N	0	N	00	N