KissMeData/159010/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	160954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	80	2	0.77	313209180	30390	99.11	10350	10470	10200	13420	7240	10330	10305.64	1.03	2207	1779	10796	10562	10316	10082	9836	10440	9960	67	3090	500	7430	10	1	13334739	1388	15.33	2.48	12	0.23	679.00	4194.00	16900	20230717	-38.40	8260	20231031	26.03	16900	-38.40	20230717	8260	26.03	20231031	16900	-38.40	20230717	8260	26.03	20231031	1.99	N	159010	500	66 억		137840	N	N	0	N	00	N
3	20231229	150941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	80	2	0.77	313209180	30390	99.11	10350	10470	10200	13420	7240	10330	10305.64	1.03	2207	1779	10796	10562	10316	10082	9836	10440	9960	67	3090	500	7430	10	1	13334739	1388	15.33	2.48	12	0.23	679.00	4194.00	16900	20230717	-38.40	8260	20231031	26.03	16900	-38.40	20230717	8260	26.03	20231031	16900	-38.40	20230717	8260	26.03	20231031	1.99	N	159010	500	66 억		137840	N	N	0	N	00	N
4	20231229	140940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	80	2	0.77	313209180	30390	99.11	10350	10470	10200	13420	7240	10330	10305.64	1.03	2207	1779	10796	10562	10316	10082	9836	10440	9960	67	3090	500	7430	10	1	13334739	1388	15.33	2.48	12	0.23	679.00	4194.00	16900	20230717	-38.40	8260	20231031	26.03	16900	-38.40	20230717	8260	26.03	20231031	16900	-38.40	20230717	8260	26.03	20231031	1.99	N	159010	500	66 억		137840	N	N	0	N	00	N
5	20231229	130941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	80	2	0.77	313209180	30390	99.11	10350	10470	10200	13420	7240	10330	10305.64	1.03	2207	1779	10796	10562	10316	10082	9836	10440	9960	67	3090	500	7430	10	1	13334739	1388	15.33	2.48	12	0.23	679.00	4194.00	16900	20230717	-38.40	8260	20231031	26.03	16900	-38.40	20230717	8260	26.03	20231031	16900	-38.40	20230717	8260	26.03	20231031	1.99	N	159010	500	66 억		137840	N	N	0	N	00	N
6	20231229	120943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	80	2	0.77	313209180	30390	99.11	10350	10470	10200	13420	7240	10330	10305.64	1.03	2207	1779	10796	10562	10316	10082	9836	10440	9960	67	3090	500	7430	10	1	13334739	1388	15.33	2.48	12	0.23	679.00	4194.00	16900	20230717	-38.40	8260	20231031	26.03	16900	-38.40	20230717	8260	26.03	20231031	16900	-38.40	20230717	8260	26.03	20231031	1.99	N	159010	500	66 억		137840	N	N	0	N	00	N
7	20231229	110859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	80	2	0.77	313209180	30390	99.11	10350	10470	10200	13420	7240	10330	10305.64	1.03	2207	1779	10796	10562	10316	10082	9836	10440	9960	67	3090	500	7430	10	1	13334739	1388	15.33	2.48	12	0.23	679.00	4194.00	16900	20230717	-38.40	8260	20231031	26.03	16900	-38.40	20230717	8260	26.03	20231031	16900	-38.40	20230717	8260	26.03	20231031	1.99	N	159010	500	66 억		137840	N	N	0	N	00	N
8	20231229	100909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	80	2	0.77	313209180	30390	99.11	10350	10470	10200	13420	7240	10330	10305.64	1.03	2207	1779	10796	10562	10316	10082	9836	10440	9960	67	3090	500	7430	10	1	13334739	1388	15.33	2.48	12	0.23	679.00	4194.00	16900	20230717	-38.40	8260	20231031	26.03	16900	-38.40	20230717	8260	26.03	20231031	16900	-38.40	20230717	8260	26.03	20231031	1.99	N	159010	500	66 억		137840	N	N	0	N	00	N
9	20231229	090908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	80	2	0.77	313209180	30390	99.11	10350	10470	10200	13420	7240	10330	10305.64	1.03	2207	1779	10796	10562	10316	10082	9836	10440	9960	67	3090	500	7430	10	1	13334739	1388	15.33	2.48	12	0.23	679.00	4194.00	16900	20230717	-38.40	8260	20231031	26.03	16900	-38.40	20230717	8260	26.03	20231031	16900	-38.40	20230717	8260	26.03	20231031	1.99	N	159010	500	66 억		137840	N	N	0	N	00	N
10	20231228	160859	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10410	80	2	0.77	313209180	30390	99.11	10350	10470	10200	13420	7240	10330	10305.64	1.02	0	1779	10796	10562	10316	10082	9836	10440	9960	67	3090	500	7430	10	1	13334739	1388	15.33	2.48	12	0.23	679.00	4194.00	16900	20230717	-38.40	8260	20231031	26.03	16900	-38.40	20230717	8260	26.03	20231031	16900	-38.40	20230717	8260	26.03	20231031	1.99	N	159010	500	66 억		135633	N	N	0	N	00	N
11	20231228	150906	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10450	120	2	1.16	277487030	26968	87.95	10350	10470	10200	13420	7240	10330	10289.49	1.02	0	1623	10796	10562	10316	10082	9836	10440	9960	67	3090	500	7430	10	1	13334739	1393	15.39	2.49	12	0.20	679.00	4194.00	16900	20230717	-38.17	8260	20231031	26.51	16900	-38.17	20230717	8260	26.51	20231031	16900	-38.17	20230717	8260	26.51	20231031	1.99	N	159010	500	66 억		135633	N	N	0	N	00	N
12	20231228	140858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10330	0	3	0.00	225233430	21941	71.56	10350	10350	10200	13420	7240	10330	10265.41	1.02	0	271	10796	10562	10316	10082	9836	10440	9960	67	3090	500	7430	10	1	13334739	1377	15.21	2.46	12	0.16	679.00	4194.00	16900	20230717	-38.88	8260	20231031	25.06	16900	-38.88	20230717	8260	25.06	20231031	16900	-38.88	20230717	8260	25.06	20231031	1.99	N	159010	500	66 억		135633	N	N	0	N	00	N
13	20231228	130858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10290	-40	5	-0.39	202810660	19768	64.47	10350	10350	10200	13420	7240	10330	10259.54	1.02	0	388	10796	10562	10316	10082	9836	10440	9960	67	3090	500	7430	10	1	13334739	1372	15.15	2.45	12	0.15	679.00	4194.00	16900	20230717	-39.11	8260	20231031	24.58	16900	-39.11	20230717	8260	24.58	20231031	16900	-39.11	20230717	8260	24.58	20231031	1.99	N	159010	500	66 억		135633	N	N	0	N	00	N
14	20231228	120901	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10320	-10	5	-0.10	191345870	18657	60.85	10350	10350	10200	13420	7240	10330	10255.98	1.02	0	225	10796	10562	10316	10082	9836	10440	9960	67	3090	500	7430	10	1	13334739	1376	15.20	2.46	12	0.14	679.00	4194.00	16900	20230717	-38.93	8260	20231031	24.94	16900	-38.93	20230717	8260	24.94	20231031	16900	-38.93	20230717	8260	24.94	20231031	1.99	N	159010	500	66 억		135633	N	N	0	N	00	N
15	20231228	110902	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10270	-60	5	-0.58	186135490	18151	59.20	10350	10350	10200	13420	7240	10330	10254.83	1.02	0	214	10796	10562	10316	10082	9836	10440	9960	67	3090	500	7430	10	1	13334739	1369	15.13	2.45	12	0.14	679.00	4194.00	16900	20230717	-39.23	8260	20231031	24.33	16900	-39.23	20230717	8260	24.33	20231031	16900	-39.23	20230717	8260	24.33	20231031	1.99	N	159010	500	66 억		135633	N	N	0	N	00	N
16	20231228	100858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	-80	5	-0.77	64411920	6279	20.48	10350	10350	10200	13420	7240	10330	10258.31	1.02	0	-4052	10796	10562	10316	10082	9836	10440	9960	67	3090	500	7430	10	1	13334739	1367	15.10	2.44	12	0.05	679.00	4194.00	16900	20230717	-39.35	8260	20231031	24.09	16900	-39.35	20230717	8260	24.09	20231031	16900	-39.35	20230717	8260	24.09	20231031	1.99	N	159010	500	66 억		135633	N	N	0	N	00	N
17	20231228	090904	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10330	0	3	0.00	599040	58	0.19	10350	10350	10260	13420	7240	10330	10328.28	1.02	0	-54	10796	10562	10316	10082	9836	10440	9960	67	3090	500	7430	10	1	13334739	1377	15.21	2.46	12	0.00	679.00	4194.00	16900	20230717	-38.88	8260	20231031	25.06	16900	-38.88	20230717	8260	25.06	20231031	16900	-38.88	20230717	8260	25.06	20231031	1.99	N	159010	500	66 억		135633	N	N	0	N	00	N
18	20231227	160851	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10330	120	2	1.18	313630020	30663	89.13	10550	10550	10070	13270	7150	10210	10228.29	0.91	0	14571	10903	10556	10373	10026	9843	10465	9935	67	3060	500	7350	10	1	13334739	1377	15.21	2.46	12	0.23	679.00	4194.00	16900	20230717	-38.88	8260	20231031	25.06	16900	-38.88	20230717	8260	25.06	20231031	16900	-38.88	20230717	8260	25.06	20231031	1.99	N	159010	500	66 억		121039	N	N	0	N	00	N
19	20231227	150904	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10320	110	2	1.08	307144480	30035	87.30	10550	10550	10070	13270	7150	10210	10226.22	0.91	0	14622	10903	10556	10373	10026	9843	10465	9935	67	3060	500	7350	10	1	13334739	1376	15.20	2.46	12	0.23	679.00	4194.00	16900	20230717	-38.93	8260	20231031	24.94	16900	-38.93	20230717	8260	24.94	20231031	16900	-38.93	20230717	8260	24.94	20231031	1.99	N	159010	500	66 억		121039	N	N	0	N	00	N
20	20231227	140900	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10290	80	2	0.78	278232770	27220	79.12	10550	10550	10070	13270	7150	10210	10221.63	0.91	0	13287	10903	10556	10373	10026	9843	10465	9935	67	3060	500	7350	10	1	13334739	1372	15.15	2.45	12	0.20	679.00	4194.00	16900	20230717	-39.11	8260	20231031	24.58	16900	-39.11	20230717	8260	24.58	20231031	16900	-39.11	20230717	8260	24.58	20231031	1.99	N	159010	500	66 억		121039	N	N	0	N	00	N
21	20231227	130852	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10310	100	2	0.98	261623920	25602	74.42	10550	10550	10070	13270	7150	10210	10218.89	0.91	0	12983	10903	10556	10373	10026	9843	10465	9935	67	3060	500	7350	10	1	13334739	1375	15.18	2.46	12	0.19	679.00	4194.00	16900	20230717	-38.99	8260	20231031	24.82	16900	-38.99	20230717	8260	24.82	20231031	16900	-38.99	20230717	8260	24.82	20231031	1.99	N	159010	500	66 억		121039	N	N	0	N	00	N
22	20231227	120854	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10320	110	2	1.08	257357430	25188	73.21	10550	10550	10070	13270	7150	10210	10217.46	0.91	0	12899	10903	10556	10373	10026	9843	10465	9935	67	3060	500	7350	10	1	13334739	1376	15.20	2.46	12	0.19	679.00	4194.00	16900	20230717	-38.93	8260	20231031	24.94	16900	-38.93	20230717	8260	24.94	20231031	16900	-38.93	20230717	8260	24.94	20231031	1.99	N	159010	500	66 억		121039	N	N	0	N	00	N
23	20231227	110900	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10280	70	2	0.69	249679410	24440	71.04	10550	10550	10070	13270	7150	10210	10216.02	0.91	0	12833	10903	10556	10373	10026	9843	10465	9935	67	3060	500	7350	10	1	13334739	1371	15.14	2.45	12	0.18	679.00	4194.00	16900	20230717	-39.17	8260	20231031	24.46	16900	-39.17	20230717	8260	24.46	20231031	16900	-39.17	20230717	8260	24.46	20231031	1.99	N	159010	500	66 억		121039	N	N	0	N	00	N
24	20231227	100859	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10140	-70	5	-0.69	104922000	10260	29.82	10550	10550	10070	13270	7150	10210	10226.32	0.91	0	319	10903	10556	10373	10026	9843	10465	9935	67	3060	500	7350	10	1	13334739	1352	14.93	2.42	12	0.08	679.00	4194.00	16900	20230717	-40.00	8260	20231031	22.76	16900	-40.00	20230717	8260	22.76	20231031	16900	-40.00	20230717	8260	22.76	20231031	1.99	N	159010	500	66 억		121039	N	N	0	N	00	N
25	20231227	090901	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10320	110	2	1.08	12166970	1171	3.40	10550	10550	10250	13270	7150	10210	10390.24	0.91	0	-65	10903	10556	10373	10026	9843	10465	9935	67	3060	500	7350	10	1	13334739	1376	15.20	2.46	12	0.01	679.00	4194.00	16900	20230717	-38.93	8260	20231031	24.94	16900	-38.93	20230717	8260	24.94	20231031	16900	-38.93	20230717	8260	24.94	20231031	1.99	N	159010	500	66 억		121039	N	N	0	N	00	N
26	20231226	160901	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10210	-470	5	-4.40	355692470	34400	39.48	10680	10720	10190	13880	7480	10680	10339.90	0.99	0	-10604	11473	11076	10663	10266	9853	11275	10465	67	3200	500	7680	10	1	13334739	1361	15.04	2.43	12	0.26	679.00	4194.00	16900	20230717	-39.59	8260	20231031	23.61	16900	-39.59	20230717	8260	23.61	20231031	16900	-39.59	20230717	8260	23.61	20231031	2.04	N	159010	500	66 억		132573	N	N	0	N	00	N
27	20231226	150859	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10220	-460	5	-4.31	296535150	28603	32.83	10680	10720	10220	13880	7480	10680	10367.27	0.99	0	-11731	11473	11076	10663	10266	9853	11275	10465	67	3200	500	7680	10	1	13334739	1363	15.05	2.44	12	0.21	679.00	4194.00	16900	20230717	-39.53	8260	20231031	23.73	16900	-39.53	20230717	8260	23.73	20231031	16900	-39.53	20230717	8260	23.73	20231031	2.04	N	159010	500	66 억		132573	N	N	0	N	00	N
28	20231226	140900	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10280	-400	5	-3.75	196068300	18795	21.57	10680	10720	10250	13880	7480	10680	10431.94	0.99	0	-7138	11473	11076	10663	10266	9853	11275	10465	67	3200	500	7680	10	1	13334739	1371	15.14	2.45	12	0.14	679.00	4194.00	16900	20230717	-39.17	8260	20231031	24.46	16900	-39.17	20230717	8260	24.46	20231031	16900	-39.17	20230717	8260	24.46	20231031	2.04	N	159010	500	66 억		132573	N	N	0	N	00	N
29	20231226	130859	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	-290	5	-2.72	137860440	13148	15.09	10680	10720	10360	13880	7480	10680	10485.28	0.99	0	-3823	11473	11076	10663	10266	9853	11275	10465	67	3200	500	7680	10	1	13334739	1385	15.30	2.48	12	0.10	679.00	4194.00	16900	20230717	-38.52	8260	20231031	25.79	16900	-38.52	20230717	8260	25.79	20231031	16900	-38.52	20230717	8260	25.79	20231031	2.04	N	159010	500	66 억		132573	N	N	0	N	00	N
30	20231226	120859	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10470	-210	5	-1.97	97129520	9232	10.60	10680	10720	10450	13880	7480	10680	10520.96	0.99	0	-3163	11473	11076	10663	10266	9853	11275	10465	67	3200	500	7680	10	1	13334739	1396	15.42	2.50	12	0.07	679.00	4194.00	16900	20230717	-38.05	8260	20231031	26.76	16900	-38.05	20230717	8260	26.76	20231031	16900	-38.05	20230717	8260	26.76	20231031	2.04	N	159010	500	66 억		132573	N	N	0	N	00	N
31	20231226	110903	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10480	-200	5	-1.87	69849100	6625	7.60	10680	10720	10450	13880	7480	10680	10543.26	0.99	0	-1109	11473	11076	10663	10266	9853	11275	10465	67	3200	500	7680	10	1	13334739	1397	15.43	2.50	12	0.05	679.00	4194.00	16900	20230717	-37.99	8260	20231031	26.88	16900	-37.99	20230717	8260	26.88	20231031	16900	-37.99	20230717	8260	26.88	20231031	2.04	N	159010	500	66 억		132573	N	N	0	N	00	N
32	20231226	100858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10500	-180	5	-1.69	55797920	5284	6.06	10680	10720	10460	13880	7480	10680	10559.79	0.99	0	-190	11473	11076	10663	10266	9853	11275	10465	67	3200	500	7680	10	1	13334739	1400	15.46	2.50	12	0.04	679.00	4194.00	16900	20230717	-37.87	8260	20231031	27.12	16900	-37.87	20230717	8260	27.12	20231031	16900	-37.87	20230717	8260	27.12	20231031	2.04	N	159010	500	66 억		132573	N	N	0	N	00	N
33	20231226	090901	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10720	40	2	0.37	11602230	1087	1.25	10680	10720	10600	13880	7480	10680	10673.62	0.99	0	-265	11473	11076	10663	10266	9853	11275	10465	67	3200	500	7680	10	1	13334739	1429	15.79	2.56	12	0.01	679.00	4194.00	16900	20230717	-36.57	8260	20231031	29.78	16900	-36.57	20230717	8260	29.78	20231031	16900	-36.57	20230717	8260	29.78	20231031	2.04	N	159010	500	66 억		132573	N	N	0	N	00	N
34	20231222	160846	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10680	380	2	3.69	934567300	87107	354.73	10310	11060	10250	13390	7210	10300	10728.96	0.89	0	16853	10486	10392	10286	10192	10086	10440	10240	67	3090	500	7410	10	1	13334739	1424	15.73	2.55	12	0.65	679.00	4194.00	16900	20230717	-36.80	8260	20231031	29.30	16900	-36.80	20230717	8260	29.30	20231031	16900	-36.80	20230717	8260	29.30	20231031	2.04	N	159010	500	66 억		118216	N	N	0	N	00	N
35	20231222	150845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10790	490	2	4.76	912472990	85040	346.31	10310	11060	10250	13390	7210	10300	10729.93	0.89	0	16313	10486	10392	10286	10192	10086	10440	10240	67	3090	500	7410	10	1	13334739	1439	15.89	2.57	12	0.64	679.00	4194.00	16900	20230717	-36.15	8260	20231031	30.63	16900	-36.15	20230717	8260	30.63	20231031	16900	-36.15	20230717	8260	30.63	20231031	2.04	N	159010	500	66 억		118216	N	N	0	N	00	N
36	20231222	140841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10800	500	2	4.85	848286150	79096	322.10	10310	11060	10250	13390	7210	10300	10724.77	0.89	0	16644	10486	10392	10286	10192	10086	10440	10240	67	3090	500	7410	10	1	13334739	1440	15.91	2.58	12	0.59	679.00	4194.00	16900	20230717	-36.09	8260	20231031	30.75	16900	-36.09	20230717	8260	30.75	20231031	16900	-36.09	20230717	8260	30.75	20231031	2.04	N	159010	500	66 억		118216	N	N	0	N	00	N
37	20231222	130844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	530	2	5.15	738077420	68918	280.66	10310	11060	10250	13390	7210	10300	10709.50	0.89	0	15233	10486	10392	10286	10192	10086	10440	10240	67	3090	500	7410	10	1	13334739	1444	15.95	2.58	12	0.52	679.00	4194.00	16900	20230717	-35.92	8260	20231031	31.11	16900	-35.92	20230717	8260	31.11	20231031	16900	-35.92	20230717	8260	31.11	20231031	2.04	N	159010	500	66 억		118216	N	N	0	N	00	N
38	20231222	120842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	600	2	5.83	658876480	61610	250.90	10310	11060	10250	13390	7210	10300	10694.31	0.89	0	13985	10486	10392	10286	10192	10086	10440	10240	67	3090	500	7410	10	1	13334739	1453	16.05	2.60	12	0.46	679.00	4194.00	16900	20230717	-35.50	8260	20231031	31.96	16900	-35.50	20230717	8260	31.96	20231031	16900	-35.50	20230717	8260	31.96	20231031	2.04	N	159010	500	66 억		118216	N	N	0	N	00	N
39	20231222	110841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10500	200	2	1.94	186326690	17780	72.41	10310	10620	10250	13390	7210	10300	10479.57	0.89	0	6688	10486	10392	10286	10192	10086	10440	10240	67	3090	500	7410	10	1	13334739	1400	15.46	2.50	12	0.13	679.00	4194.00	16900	20230717	-37.87	8260	20231031	27.12	16900	-37.87	20230717	8260	27.12	20231031	16900	-37.87	20230717	8260	27.12	20231031	2.04	N	159010	500	66 억		118216	N	N	0	N	00	N
40	20231222	100839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10490	190	2	1.84	135211360	12919	52.61	10310	10620	10250	13390	7210	10300	10466.09	0.89	0	4917	10486	10392	10286	10192	10086	10440	10240	67	3090	500	7410	10	1	13334739	1399	15.45	2.50	12	0.10	679.00	4194.00	16900	20230717	-37.93	8260	20231031	27.00	16900	-37.93	20230717	8260	27.00	20231031	16900	-37.93	20230717	8260	27.00	20231031	2.04	N	159010	500	66 억		118216	N	N	0	N	00	N
41	20231222	090843	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10310	10	2	0.10	12291750	1192	4.85	10310	10470	10310	13390	7210	10300	10311.87	0.89	0	285	10486	10392	10286	10192	10086	10440	10240	67	3090	500	7410	10	1	13334739	1375	15.18	2.46	12	0.01	679.00	4194.00	16900	20230717	-38.99	8260	20231031	24.82	16900	-38.99	20230717	8260	24.82	20231031	16900	-38.99	20230717	8260	24.82	20231031	2.04	N	159010	500	66 억		118216	N	N	0	N	00	N
42	20231221	160837	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10300	-50	5	-0.48	252403930	24556	140.22	10190	10380	10180	13450	7250	10350	10278.71	0.92	0	-3867	10843	10596	10453	10206	10063	10525	10135	67	3100	500	7450	10	1	13334739	1373	15.17	2.46	12	0.18	679.00	4194.00	16900	20230717	-39.05	8260	20231031	24.70	16900	-39.05	20230717	8260	24.70	20231031	16900	-39.05	20230717	8260	24.70	20231031	2.05	N	159010	500	66 억		122183	N	N	0	N	00	N
43	20231221	150839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10300	-50	5	-0.48	192241840	18715	106.86	10190	10380	10180	13450	7250	10350	10272.07	0.92	0	-1210	10843	10596	10453	10206	10063	10525	10135	67	3100	500	7450	10	1	13334739	1373	15.17	2.46	12	0.14	679.00	4194.00	16900	20230717	-39.05	8260	20231031	24.70	16900	-39.05	20230717	8260	24.70	20231031	16900	-39.05	20230717	8260	24.70	20231031	2.05	N	159010	500	66 억		122183	N	N	0	N	00	N
44	20231221	140837	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10340	-10	5	-0.10	180478770	17571	100.33	10190	10380	10180	13450	7250	10350	10271.40	0.92	0	-871	10843	10596	10453	10206	10063	10525	10135	67	3100	500	7450	10	1	13334739	1379	15.23	2.47	12	0.13	679.00	4194.00	16900	20230717	-38.82	8260	20231031	25.18	16900	-38.82	20230717	8260	25.18	20231031	16900	-38.82	20230717	8260	25.18	20231031	2.05	N	159010	500	66 억		122183	N	N	0	N	00	N
45	20231221	130835	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10290	-60	5	-0.58	95476380	9322	53.23	10190	10380	10180	13450	7250	10350	10242.05	0.92	0	-1796	10843	10596	10453	10206	10063	10525	10135	67	3100	500	7450	10	1	13334739	1372	15.15	2.45	12	0.07	679.00	4194.00	16900	20230717	-39.11	8260	20231031	24.58	16900	-39.11	20230717	8260	24.58	20231031	16900	-39.11	20230717	8260	24.58	20231031	2.05	N	159010	500	66 억		122183	N	N	0	N	00	N
46	20231221	120841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10260	-90	5	-0.87	67221350	6570	37.51	10190	10380	10180	13450	7250	10350	10231.56	0.92	0	-1155	10843	10596	10453	10206	10063	10525	10135	67	3100	500	7450	10	1	13334739	1368	15.11	2.45	12	0.05	679.00	4194.00	16900	20230717	-39.29	8260	20231031	24.21	16900	-39.29	20230717	8260	24.21	20231031	16900	-39.29	20230717	8260	24.21	20231031	2.05	N	159010	500	66 억		122183	N	N	0	N	00	N
47	20231221	110841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10200	-150	5	-1.45	61863150	6046	34.52	10190	10380	10180	13450	7250	10350	10232.08	0.92	0	-1302	10843	10596	10453	10206	10063	10525	10135	67	3100	500	7450	10	1	13334739	1360	15.02	2.43	12	0.05	679.00	4194.00	16900	20230717	-39.64	8260	20231031	23.49	16900	-39.64	20230717	8260	23.49	20231031	16900	-39.64	20230717	8260	23.49	20231031	2.05	N	159010	500	66 억		122183	N	N	0	N	00	N
48	20231221	100837	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10270	-80	5	-0.77	44438300	4341	24.79	10190	10380	10190	13450	7250	10350	10236.88	0.92	0	-40	10843	10596	10453	10206	10063	10525	10135	67	3100	500	7450	10	1	13334739	1369	15.13	2.45	12	0.03	679.00	4194.00	16900	20230717	-39.23	8260	20231031	24.33	16900	-39.23	20230717	8260	24.33	20231031	16900	-39.23	20230717	8260	24.33	20231031	2.05	N	159010	500	66 억		122183	N	N	0	N	00	N
49	20231221	090838	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10190	-160	5	-1.55	13289370	1299	7.42	10190	10380	10190	13450	7250	10350	10230.46	0.92	0	-99	10843	10596	10453	10206	10063	10525	10135	67	3100	500	7450	10	1	13334739	1359	15.01	2.43	12	0.01	679.00	4194.00	16900	20230717	-39.70	8260	20231031	23.37	16900	-39.70	20230717	8260	23.37	20231031	16900	-39.70	20230717	8260	23.37	20231031	2.05	N	159010	500	66 억		122183	N	N	0	N	00	N
50	20231220	160840	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10350	-120	5	-1.15	181754650	17511	126.39	10610	10700	10310	13610	7330	10470	10379.46	0.95	0	-4352	10703	10586	10493	10376	10283	10645	10435	67	3140	500	7530	10	1	13334739	1380	15.24	2.47	12	0.13	679.00	4194.00	16900	20230717	-38.76	8260	20231031	25.30	16900	-38.76	20230717	8260	25.30	20231031	16900	-38.76	20230717	8260	25.30	20231031	2.05	N	159010	500	66 억		126535	N	N	0	N	00	N
51	20231220	150923	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10320	-150	5	-1.43	180669710	17406	125.63	10610	10700	10310	13610	7330	10470	10379.74	0.95	0	-4296	10703	10586	10493	10376	10283	10645	10435	67	3140	500	7530	10	1	13334739	1376	15.20	2.46	12	0.13	679.00	4194.00	16900	20230717	-38.93	8260	20231031	24.94	16900	-38.93	20230717	8260	24.94	20231031	16900	-38.93	20230717	8260	24.94	20231031	2.05	N	159010	500	66 억		126535	N	N	0	N	00	N
52	20231220	140936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10330	-140	5	-1.34	163779620	15771	113.83	10610	10700	10310	13610	7330	10470	10384.86	0.95	0	-3194	10703	10586	10493	10376	10283	10645	10435	67	3140	500	7530	10	1	13334739	1377	15.21	2.46	12	0.12	679.00	4194.00	16900	20230717	-38.88	8260	20231031	25.06	16900	-38.88	20230717	8260	25.06	20231031	16900	-38.88	20230717	8260	25.06	20231031	2.05	N	159010	500	66 억		126535	N	N	0	N	00	N
53	20231220	130929	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10340	-130	5	-1.24	135749010	13058	94.25	10610	10700	10320	13610	7330	10470	10395.85	0.95	0	-2280	10703	10586	10493	10376	10283	10645	10435	67	3140	500	7530	10	1	13334739	1379	15.23	2.47	12	0.10	679.00	4194.00	16900	20230717	-38.82	8260	20231031	25.18	16900	-38.82	20230717	8260	25.18	20231031	16900	-38.82	20230717	8260	25.18	20231031	2.05	N	159010	500	66 억		126535	N	N	0	N	00	N
54	20231220	120835	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10360	-110	5	-1.05	120366660	11570	83.51	10610	10700	10350	13610	7330	10470	10403.34	0.95	0	-2175	10703	10586	10493	10376	10283	10645	10435	67	3140	500	7530	10	1	13334739	1381	15.26	2.47	12	0.09	679.00	4194.00	16900	20230717	-38.70	8260	20231031	25.42	16900	-38.70	20230717	8260	25.42	20231031	16900	-38.70	20230717	8260	25.42	20231031	2.05	N	159010	500	66 억		126535	N	N	0	N	00	N
55	20231220	110838	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10380	-90	5	-0.86	80802020	7753	55.96	10610	10700	10350	13610	7330	10470	10422.03	0.95	0	-1197	10703	10586	10493	10376	10283	10645	10435	67	3140	500	7530	10	1	13334739	1384	15.29	2.47	12	0.06	679.00	4194.00	16900	20230717	-38.58	8260	20231031	25.67	16900	-38.58	20230717	8260	25.67	20231031	16900	-38.58	20230717	8260	25.67	20231031	2.05	N	159010	500	66 억		126535	N	N	0	N	00	N
56	20231220	100839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	-80	5	-0.76	56328550	5397	38.95	10610	10700	10350	13610	7330	10470	10437.01	0.95	0	-1139	10703	10586	10493	10376	10283	10645	10435	67	3140	500	7530	10	1	13334739	1385	15.30	2.48	12	0.04	679.00	4194.00	16900	20230717	-38.52	8260	20231031	25.79	16900	-38.52	20230717	8260	25.79	20231031	16900	-38.52	20230717	8260	25.79	20231031	2.05	N	159010	500	66 억		126535	N	N	0	N	00	N
57	20231220	090836	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10570	100	2	0.96	2846760	269	1.94	10610	10700	10530	13610	7330	10470	10582.75	0.95	0	-69	10703	10586	10493	10376	10283	10645	10435	67	3140	500	7530	10	1	13334739	1409	15.57	2.52	12	0.00	679.00	4194.00	16900	20230717	-37.46	8260	20231031	27.97	16900	-37.46	20230717	8260	27.97	20231031	16900	-37.46	20230717	8260	27.97	20231031	2.05	N	159010	500	66 억		126535	N	N	0	N	00	N
58	20231219	160837	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10470	-30	5	-0.29	145539670	13855	103.53	10400	10610	10400	13650	7350	10500	10504.49	0.98	0	-3749	10833	10666	10533	10366	10233	10750	10450	67	3150	500	7560	10	1	13334739	1396	15.42	2.50	12	0.10	679.00	4194.00	16900	20230717	-38.05	8260	20231031	26.76	16900	-38.05	20230717	8260	26.76	20231031	16900	-38.05	20230717	8260	26.76	20231031	2.05	N	159010	500	66 억		130284	N	N	0	N	00	N
59	20231219	150840	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10460	-40	5	-0.38	140121930	13337	99.66	10400	10610	10400	13650	7350	10500	10506.26	0.98	0	-3629	10833	10666	10533	10366	10233	10750	10450	67	3150	500	7560	10	1	13334739	1395	15.41	2.49	12	0.10	679.00	4194.00	16900	20230717	-38.11	8260	20231031	26.63	16900	-38.11	20230717	8260	26.63	20231031	16900	-38.11	20230717	8260	26.63	20231031	2.05	N	159010	500	66 억		130284	N	N	0	N	00	N
60	20231219	140835	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10500	0	3	0.00	123019540	11708	87.48	10400	10610	10400	13650	7350	10500	10507.31	0.98	0	-2830	10833	10666	10533	10366	10233	10750	10450	67	3150	500	7560	10	1	13334739	1400	15.46	2.50	12	0.09	679.00	4194.00	16900	20230717	-37.87	8260	20231031	27.12	16900	-37.87	20230717	8260	27.12	20231031	16900	-37.87	20230717	8260	27.12	20231031	2.05	N	159010	500	66 억		130284	N	N	0	N	00	N
61	20231219	130840	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10580	80	2	0.76	81094090	7701	57.54	10400	10610	10400	13650	7350	10500	10530.33	0.98	0	-1100	10833	10666	10533	10366	10233	10750	10450	67	3150	500	7560	10	1	13334739	1411	15.58	2.52	12	0.06	679.00	4194.00	16900	20230717	-37.40	8260	20231031	28.09	16900	-37.40	20230717	8260	28.09	20231031	16900	-37.40	20230717	8260	28.09	20231031	2.05	N	159010	500	66 억		130284	N	N	0	N	00	N
62	20231219	120843	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10580	80	2	0.76	69203280	6576	49.14	10400	10610	10400	13650	7350	10500	10523.61	0.98	0	-988	10833	10666	10533	10366	10233	10750	10450	67	3150	500	7560	10	1	13334739	1411	15.58	2.52	12	0.05	679.00	4194.00	16900	20230717	-37.40	8260	20231031	28.09	16900	-37.40	20230717	8260	28.09	20231031	16900	-37.40	20230717	8260	28.09	20231031	2.05	N	159010	500	66 억		130284	N	N	0	N	00	N
63	20231219	110839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10510	10	2	0.10	62908290	5981	44.69	10400	10610	10400	13650	7350	10500	10518.02	0.98	0	-927	10833	10666	10533	10366	10233	10750	10450	67	3150	500	7560	10	1	13334739	1401	15.48	2.51	12	0.04	679.00	4194.00	16900	20230717	-37.81	8260	20231031	27.24	16900	-37.81	20230717	8260	27.24	20231031	16900	-37.81	20230717	8260	27.24	20231031	2.05	N	159010	500	66 억		130284	N	N	0	N	00	N
64	20231219	100837	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10480	-20	5	-0.19	6752510	639	4.77	10400	10610	10400	13650	7350	10500	10567.31	0.98	0	-307	10833	10666	10533	10366	10233	10750	10450	67	3150	500	7560	10	1	13334739	1397	15.43	2.50	12	0.00	679.00	4194.00	16900	20230717	-37.99	8260	20231031	26.88	16900	-37.99	20230717	8260	26.88	20231031	16900	-37.99	20230717	8260	26.88	20231031	2.05	N	159010	500	66 억		130284	N	N	0	N	00	N
65	20231219	090834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10480	-20	5	-0.19	125090	12	0.09	10400	10480	10400	13650	7350	10500	10424.17	0.98	0	0	10833	10666	10533	10366	10233	10750	10450	67	3150	500	7560	10	1	13334739	1397	15.43	2.50	12	0.00	679.00	4194.00	16900	20230717	-37.99	8260	20231031	26.88	16900	-37.99	20230717	8260	26.88	20231031	16900	-37.99	20230717	8260	26.88	20231031	2.05	N	159010	500	66 억		130284	N	N	0	N	00	N
66	20231218	160833	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10500	80	2	0.77	139792330	13380	47.37	10420	10700	10400	13540	7300	10420	10447.85	0.98	0	-679	10866	10642	10526	10302	10186	10585	10245	67	3120	500	7500	10	1	13334739	1400	15.46	2.50	12	0.10	679.00	4194.00	16900	20230717	-37.87	8260	20231031	27.12	16900	-37.87	20230717	8260	27.12	20231031	16900	-37.87	20230717	8260	27.12	20231031	2.17	N	159010	500	66 억		130929	N	N	0	N	00	N
67	20231218	150836	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10510	90	2	0.86	133274020	12759	45.17	10420	10700	10400	13540	7300	10420	10445.49	0.98	0	-650	10866	10642	10526	10302	10186	10585	10245	67	3120	500	7500	10	1	13334739	1401	15.48	2.51	12	0.10	679.00	4194.00	16900	20230717	-37.81	8260	20231031	27.24	16900	-37.81	20230717	8260	27.24	20231031	16900	-37.81	20230717	8260	27.24	20231031	2.17	N	159010	500	66 억		130929	N	N	0	N	00	N
68	20231218	140832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10460	40	2	0.38	110713640	10603	37.54	10420	10700	10400	13540	7300	10420	10441.73	0.98	0	-631	10866	10642	10526	10302	10186	10585	10245	67	3120	500	7500	10	1	13334739	1395	15.41	2.49	12	0.08	679.00	4194.00	16900	20230717	-38.11	8260	20231031	26.63	16900	-38.11	20230717	8260	26.63	20231031	16900	-38.11	20230717	8260	26.63	20231031	2.17	N	159010	500	66 억		130929	N	N	0	N	00	N
69	20231218	130833	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10480	60	2	0.58	74837450	7164	25.36	10420	10700	10400	13540	7300	10420	10446.32	0.98	0	-588	10866	10642	10526	10302	10186	10585	10245	67	3120	500	7500	10	1	13334739	1397	15.43	2.50	12	0.05	679.00	4194.00	16900	20230717	-37.99	8260	20231031	26.88	16900	-37.99	20230717	8260	26.88	20231031	16900	-37.99	20230717	8260	26.88	20231031	2.17	N	159010	500	66 억		130929	N	N	0	N	00	N
70	20231218	120827	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10520	100	2	0.96	44971650	4303	15.24	10420	10700	10400	13540	7300	10420	10451.23	0.98	0	-66	10866	10642	10526	10302	10186	10585	10245	67	3120	500	7500	10	1	13334739	1403	15.49	2.51	12	0.03	679.00	4194.00	16900	20230717	-37.75	8260	20231031	27.36	16900	-37.75	20230717	8260	27.36	20231031	16900	-37.75	20230717	8260	27.36	20231031	2.17	N	159010	500	66 억		130929	N	N	0	N	00	N
71	20231218	110831	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10470	50	2	0.48	37815470	3618	12.81	10420	10700	10400	13540	7300	10420	10452.04	0.98	0	214	10866	10642	10526	10302	10186	10585	10245	67	3120	500	7500	10	1	13334739	1396	15.42	2.50	12	0.03	679.00	4194.00	16900	20230717	-38.05	8260	20231031	26.76	16900	-38.05	20230717	8260	26.76	20231031	16900	-38.05	20230717	8260	26.76	20231031	2.17	N	159010	500	66 억		130929	N	N	0	N	00	N
72	20231218	100828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10410	-10	5	-0.10	35566430	3402	12.05	10420	10700	10400	13540	7300	10420	10454.56	0.98	0	191	10866	10642	10526	10302	10186	10585	10245	67	3120	500	7500	10	1	13334739	1388	15.33	2.48	12	0.03	679.00	4194.00	16900	20230717	-38.40	8260	20231031	26.03	16900	-38.40	20230717	8260	26.03	20231031	16900	-38.40	20230717	8260	26.03	20231031	2.17	N	159010	500	66 억		130929	N	N	0	N	00	N
73	20231218	090827	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10420	0	3	0.00	62520	6	0.02	10420	10420	10420	13540	7300	10420	10420.00	0.98	0	0	10866	10642	10526	10302	10186	10585	10245	67	3120	500	7500	10	1	13334739	1389	15.35	2.48	12	0.00	679.00	4194.00	16900	20230717	-38.34	8260	20231031	26.15	16900	-38.34	20230717	8260	26.15	20231031	16900	-38.34	20230717	8260	26.15	20231031	2.17	N	159010	500	66 억		130929	N	N	0	N	00	N
74	20231215	160828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10420	-260	5	-2.43	297122190	28186	48.67	10580	10750	10410	13880	7480	10680	10541.48	1.02	0	-4832	11013	10846	10633	10466	10253	10740	10360	67	3200	500	7680	10	1	13334739	1389	15.35	2.48	12	0.21	679.00	4194.00	16900	20230717	-38.34	8260	20231031	26.15	16900	-38.34	20230717	8260	26.15	20231031	16900	-38.34	20230717	8260	26.15	20231031	2.20	N	159010	500	66 억		135851	N	N	0	N	00	N
75	20231215	150832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10490	-190	5	-1.78	282509370	26785	46.25	10580	10750	10410	13880	7480	10680	10547.30	1.02	0	-4216	11013	10846	10633	10466	10253	10740	10360	67	3200	500	7680	10	1	13334739	1399	15.45	2.50	12	0.20	679.00	4194.00	16900	20230717	-37.93	8260	20231031	27.00	16900	-37.93	20230717	8260	27.00	20231031	16900	-37.93	20230717	8260	27.00	20231031	2.20	N	159010	500	66 억		135851	N	N	0	N	00	N
76	20231215	140832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10460	-220	5	-2.06	264525750	25062	43.27	10580	10750	10430	13880	7480	10680	10554.85	1.02	0	-4074	11013	10846	10633	10466	10253	10740	10360	67	3200	500	7680	10	1	13334739	1395	15.41	2.49	12	0.19	679.00	4194.00	16900	20230717	-38.11	8260	20231031	26.63	16900	-38.11	20230717	8260	26.63	20231031	16900	-38.11	20230717	8260	26.63	20231031	2.20	N	159010	500	66 억		135851	N	N	0	N	00	N
77	20231215	130826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10530	-150	5	-1.40	230333640	21797	37.64	10580	10750	10450	13880	7480	10680	10567.22	1.02	0	-2154	11013	10846	10633	10466	10253	10740	10360	67	3200	500	7680	10	1	13334739	1404	15.51	2.51	12	0.16	679.00	4194.00	16900	20230717	-37.69	8260	20231031	27.48	16900	-37.69	20230717	8260	27.48	20231031	16900	-37.69	20230717	8260	27.48	20231031	2.20	N	159010	500	66 억		135851	N	N	0	N	00	N
78	20231215	120827	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10560	-120	5	-1.12	127309630	11984	20.69	10580	10750	10540	13880	7480	10680	10623.30	1.02	0	-255	11013	10846	10633	10466	10253	10740	10360	67	3200	500	7680	10	1	13334739	1408	15.55	2.52	12	0.09	679.00	4194.00	16900	20230717	-37.51	8260	20231031	27.85	16900	-37.51	20230717	8260	27.85	20231031	16900	-37.51	20230717	8260	27.85	20231031	2.20	N	159010	500	66 억		135851	N	N	0	N	00	N
79	20231215	110822	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10640	-40	5	-0.37	80205410	7536	13.01	10580	10750	10540	13880	7480	10680	10642.97	1.02	0	-145	11013	10846	10633	10466	10253	10740	10360	67	3200	500	7680	10	1	13334739	1419	15.67	2.54	12	0.06	679.00	4194.00	16900	20230717	-37.04	8260	20231031	28.81	16900	-37.04	20230717	8260	28.81	20231031	16900	-37.04	20230717	8260	28.81	20231031	2.20	N	159010	500	66 억		135851	N	N	0	N	00	N
80	20231215	100826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10680	0	3	0.00	51519160	4840	8.36	10580	10750	10540	13880	7480	10680	10644.45	1.02	0	750	11013	10846	10633	10466	10253	10740	10360	67	3200	500	7680	10	1	13334739	1424	15.73	2.55	12	0.04	679.00	4194.00	16900	20230717	-36.80	8260	20231031	29.30	16900	-36.80	20230717	8260	29.30	20231031	16900	-36.80	20230717	8260	29.30	20231031	2.20	N	159010	500	66 억		135851	N	N	0	N	00	N
81	20231215	090830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10680	0	3	0.00	14626160	1379	2.38	10580	10680	10540	13880	7480	10680	10606.35	1.02	0	120	11013	10846	10633	10466	10253	10740	10360	67	3200	500	7680	10	1	13334739	1424	15.73	2.55	12	0.01	679.00	4194.00	16900	20230717	-36.80	8260	20231031	29.30	16900	-36.80	20230717	8260	29.30	20231031	16900	-36.80	20230717	8260	29.30	20231031	2.20	N	159010	500	66 억		135851	N	N	0	N	00	N
82	20231214	160823	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10680	-10	5	-0.09	616286280	57894	60.26	10800	10800	10420	13890	7490	10690	10645.08	0.98	0	4758	11116	10902	10596	10382	10076	11010	10490	67	3200	500	7690	10	1	13334739	1424	15.73	2.55	12	0.43	679.00	4194.00	16900	20230717	-36.80	8260	20231031	29.30	16900	-36.80	20230717	8260	29.30	20231031	16900	-36.80	20230717	8260	29.30	20231031	2.16	N	159010	500	66 억		131266	N	N	0	N	00	N
83	20231214	150852	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10710	20	2	0.19	593828200	55794	58.08	10800	10800	10420	13890	7490	10690	10643.23	0.98	0	3790	11116	10902	10596	10382	10076	11010	10490	67	3200	500	7690	10	1	13334739	1428	15.77	2.55	12	0.42	679.00	4194.00	16900	20230717	-36.63	8260	20231031	29.66	16900	-36.63	20230717	8260	29.66	20231031	16900	-36.63	20230717	8260	29.66	20231031	2.16	N	159010	500	66 억		131266	N	N	0	N	00	N
84	20231214	140829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10610	-80	5	-0.75	550158300	51710	53.83	10800	10800	10420	13890	7490	10690	10639.30	0.98	0	3369	11116	10902	10596	10382	10076	11010	10490	67	3200	500	7690	10	1	13334739	1415	15.63	2.53	12	0.39	679.00	4194.00	16900	20230717	-37.22	8260	20231031	28.45	16900	-37.22	20230717	8260	28.45	20231031	16900	-37.22	20230717	8260	28.45	20231031	2.16	N	159010	500	66 억		131266	N	N	0	N	00	N
85	20231214	130849	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10630	-60	5	-0.56	516865160	48572	50.56	10800	10800	10420	13890	7490	10690	10641.22	0.98	0	2822	11116	10902	10596	10382	10076	11010	10490	67	3200	500	7690	10	1	13334739	1417	15.66	2.53	12	0.36	679.00	4194.00	16900	20230717	-37.10	8260	20231031	28.69	16900	-37.10	20230717	8260	28.69	20231031	16900	-37.10	20230717	8260	28.69	20231031	2.16	N	159010	500	66 억		131266	N	N	0	N	00	N
86	20231214	120902	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10550	-140	5	-1.31	498751810	46866	48.79	10800	10800	10420	13890	7490	10690	10642.08	0.98	0	1972	11116	10902	10596	10382	10076	11010	10490	67	3200	500	7690	10	1	13334739	1407	15.54	2.52	12	0.35	679.00	4194.00	16900	20230717	-37.57	8260	20231031	27.72	16900	-37.57	20230717	8260	27.72	20231031	16900	-37.57	20230717	8260	27.72	20231031	2.16	N	159010	500	66 억		131266	N	N	0	N	00	N
87	20231214	110834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10650	-40	5	-0.37	379746060	35625	37.08	10800	10800	10420	13890	7490	10690	10659.54	0.98	0	-493	11116	10902	10596	10382	10076	11010	10490	67	3200	500	7690	10	1	13334739	1420	15.68	2.54	12	0.27	679.00	4194.00	16900	20230717	-36.98	8260	20231031	28.93	16900	-36.98	20230717	8260	28.93	20231031	16900	-36.98	20230717	8260	28.93	20231031	2.16	N	159010	500	66 억		131266	N	N	0	N	00	N
88	20231214	100816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10770	80	2	0.75	241338960	22586	23.51	10800	10800	10420	13890	7490	10690	10685.33	0.98	0	-506	11116	10902	10596	10382	10076	11010	10490	67	3200	500	7690	10	1	13334739	1436	15.86	2.57	12	0.17	679.00	4194.00	16900	20230717	-36.27	8260	20231031	30.39	16900	-36.27	20230717	8260	30.39	20231031	16900	-36.27	20230717	8260	30.39	20231031	2.16	N	159010	500	66 억		131266	N	N	0	N	00	N
89	20231214	090756	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10710	20	2	0.19	35331580	3281	3.42	10800	10800	10660	13890	7490	10690	10768.54	0.98	0	-2019	11116	10902	10596	10382	10076	11010	10490	67	3200	500	7690	10	1	13334739	1428	15.77	2.55	12	0.02	679.00	4194.00	16900	20230717	-36.63	8260	20231031	29.66	16900	-36.63	20230717	8260	29.66	20231031	16900	-36.63	20230717	8260	29.66	20231031	2.16	N	159010	500	66 억		131266	N	N	0	N	00	N
90	20231213	160821	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10690	360	2	3.48	1022313480	95963	254.52	10360	10810	10290	13420	7240	10330	10653.11	0.98	0	786	10930	10630	10300	10000	9670	10780	10150	67	3090	500	7430	10	1	13334739	1425	15.74	2.55	12	0.72	679.00	4194.00	16900	20230717	-36.75	8260	20231031	29.42	16900	-36.75	20230717	8260	29.42	20231031	16900	-36.75	20230717	8260	29.42	20231031	2.21	N	159010	500	66 억		130507	N	N	0	N	00	N
91	20231213	150839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10590	260	2	2.52	982663710	92235	244.63	10360	10810	10290	13420	7240	10330	10653.91	0.98	0	1477	10930	10630	10300	10000	9670	10780	10150	67	3090	500	7430	10	1	13334739	1412	15.60	2.53	12	0.69	679.00	4194.00	16900	20230717	-37.34	8260	20231031	28.21	16900	-37.34	20230717	8260	28.21	20231031	16900	-37.34	20230717	8260	28.21	20231031	2.21	N	159010	500	66 억		130507	N	N	0	N	00	N
92	20231213	140838	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10710	380	2	3.68	884695800	83022	220.19	10360	10810	10290	13420	7240	10330	10656.16	0.98	0	3269	10930	10630	10300	10000	9670	10780	10150	67	3090	500	7430	10	1	13334739	1428	15.77	2.55	12	0.62	679.00	4194.00	16900	20230717	-36.63	8260	20231031	29.66	16900	-36.63	20230717	8260	29.66	20231031	16900	-36.63	20230717	8260	29.66	20231031	2.21	N	159010	500	66 억		130507	N	N	0	N	00	N
93	20231213	130841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10630	300	2	2.90	845110240	79315	210.36	10360	10810	10290	13420	7240	10330	10655.11	0.98	0	3781	10930	10630	10300	10000	9670	10780	10150	67	3090	500	7430	10	1	13334739	1417	15.66	2.53	12	0.59	679.00	4194.00	16900	20230717	-37.10	8260	20231031	28.69	16900	-37.10	20230717	8260	28.69	20231031	16900	-37.10	20230717	8260	28.69	20231031	2.21	N	159010	500	66 억		130507	N	N	0	N	00	N
94	20231213	120837	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10720	390	2	3.78	794880660	74605	197.87	10360	10810	10290	13420	7240	10330	10654.52	0.98	0	5677	10930	10630	10300	10000	9670	10780	10150	67	3090	500	7430	10	1	13334739	1429	15.79	2.56	12	0.56	679.00	4194.00	16900	20230717	-36.57	8260	20231031	29.78	16900	-36.57	20230717	8260	29.78	20231031	16900	-36.57	20230717	8260	29.78	20231031	2.21	N	159010	500	66 억		130507	N	N	0	N	00	N
95	20231213	110840	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10730	400	2	3.87	601687420	56573	150.05	10360	10810	10290	13420	7240	10330	10635.59	0.98	0	6411	10930	10630	10300	10000	9670	10780	10150	67	3090	500	7430	10	1	13334739	1431	15.80	2.56	12	0.42	679.00	4194.00	16900	20230717	-36.51	8260	20231031	29.90	16900	-36.51	20230717	8260	29.90	20231031	16900	-36.51	20230717	8260	29.90	20231031	2.21	N	159010	500	66 억		130507	N	N	0	N	00	N
96	20231213	100844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10500	170	2	1.65	203756900	19404	51.46	10360	10630	10290	13420	7240	10330	10500.77	0.98	0	1231	10930	10630	10300	10000	9670	10780	10150	67	3090	500	7430	10	1	13334739	1400	15.46	2.50	12	0.15	679.00	4194.00	16900	20230717	-37.87	8260	20231031	27.12	16900	-37.87	20230717	8260	27.12	20231031	16900	-37.87	20230717	8260	27.12	20231031	2.21	N	159010	500	66 억		130507	N	N	0	N	00	N
97	20231213	090831	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10440	110	2	1.06	22812630	2188	5.80	10360	10520	10290	13420	7240	10330	10426.25	0.98	0	-538	10930	10630	10300	10000	9670	10780	10150	67	3090	500	7430	10	1	13334739	1392	15.38	2.49	12	0.02	679.00	4194.00	16900	20230717	-38.22	8260	20231031	26.39	16900	-38.22	20230717	8260	26.39	20231031	16900	-38.22	20230717	8260	26.39	20231031	2.21	N	159010	500	66 억		130507	N	N	0	N	00	N
98	20231212	160804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10330	310	2	3.09	386038270	37643	275.61	10130	10600	9970	13020	7020	10020	10255.16	0.95	0	2665	10113	10066	9983	9936	9853	10090	9960	67	3000	500	7210	10	1	13334739	1377	15.21	2.46	12	0.28	679.00	4194.00	16900	20230717	-38.88	8260	20231031	25.06	16900	-38.88	20230717	8260	25.06	20231031	16900	-38.88	20230717	8260	25.06	20231031	2.22	N	159010	500	66 억		126987	N	N	0	N	00	N
99	20231212	150811	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10270	250	2	2.50	360160240	35128	257.20	10130	10600	9970	13020	7020	10020	10252.80	0.95	0	1569	10113	10066	9983	9936	9853	10090	9960	67	3000	500	7210	10	1	13334739	1369	15.13	2.45	12	0.26	679.00	4194.00	16900	20230717	-39.23	8260	20231031	24.33	16900	-39.23	20230717	8260	24.33	20231031	16900	-39.23	20230717	8260	24.33	20231031	2.22	N	159010	500	66 억		126987	N	N	0	N	00	N
100	20231212	140728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10350	330	2	3.29	304593940	29735	217.71	10130	10600	9970	13020	7020	10020	10243.62	0.95	0	514	10113	10066	9983	9936	9853	10090	9960	67	3000	500	7210	10	1	13334739	1380	15.24	2.47	12	0.22	679.00	4194.00	16900	20230717	-38.76	8260	20231031	25.30	16900	-38.76	20230717	8260	25.30	20231031	16900	-38.76	20230717	8260	25.30	20231031	2.22	N	159010	500	66 억		126987	N	N	0	N	00	N
101	20231212	130731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10330	310	2	3.09	224303150	21989	161.00	10130	10600	9970	13020	7020	10020	10200.70	0.95	0	661	10113	10066	9983	9936	9853	10090	9960	67	3000	500	7210	10	1	13334739	1377	15.21	2.46	12	0.16	679.00	4194.00	16900	20230717	-38.88	8260	20231031	25.06	16900	-38.88	20230717	8260	25.06	20231031	16900	-38.88	20230717	8260	25.06	20231031	2.22	N	159010	500	66 억		126987	N	N	0	N	00	N
102	20231212	120723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10290	270	2	2.69	195080140	19154	140.24	10130	10600	9970	13020	7020	10020	10184.83	0.95	0	468	10113	10066	9983	9936	9853	10090	9960	67	3000	500	7210	10	1	13334739	1372	15.15	2.45	12	0.14	679.00	4194.00	16900	20230717	-39.11	8260	20231031	24.58	16900	-39.11	20230717	8260	24.58	20231031	16900	-39.11	20230717	8260	24.58	20231031	2.22	N	159010	500	66 억		126987	N	N	0	N	00	N
103	20231212	110734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10240	220	2	2.20	173203370	17023	124.64	10130	10600	9970	13020	7020	10020	10174.67	0.95	0	123	10113	10066	9983	9936	9853	10090	9960	67	3000	500	7210	10	1	13334739	1365	15.08	2.44	12	0.13	679.00	4194.00	16900	20230717	-39.41	8260	20231031	23.97	16900	-39.41	20230717	8260	23.97	20231031	16900	-39.41	20230717	8260	23.97	20231031	2.22	N	159010	500	66 억		126987	N	N	0	N	00	N
104	20231212	100804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10300	280	2	2.79	153619840	15111	110.64	10130	10600	9970	13020	7020	10020	10166.09	0.95	0	473	10113	10066	9983	9936	9853	10090	9960	67	3000	500	7210	10	1	13334739	1373	15.17	2.46	12	0.11	679.00	4194.00	16900	20230717	-39.05	8260	20231031	24.70	16900	-39.05	20230717	8260	24.70	20231031	16900	-39.05	20230717	8260	24.70	20231031	2.22	N	159010	500	66 억		126987	N	N	0	N	00	N
105	20231212	090804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10000	-20	5	-0.20	9474440	941	6.89	10130	10130	9970	13020	7020	10020	10068.48	0.95	0	-610	10113	10066	9983	9936	9853	10090	9960	67	3000	500	7210	10	1	13334739	1333	14.73	2.38	12	0.01	679.00	4194.00	16900	20230717	-40.83	8260	20231031	21.07	16900	-40.83	20230717	8260	21.07	20231031	16900	-40.83	20230717	8260	21.07	20231031	2.22	N	159010	500	66 억		126987	N	N	0	N	00	N
106	20231211	160806	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10020	50	2	0.50	136238110	13658	27.72	9980	10030	9900	12960	6980	9970	9974.64	0.92	-4438	516	10296	10132	9866	9702	9436	10215	9785	67	2990	500	7170	10	1	13334739	1336	14.76	2.39	12	0.10	679.00	4194.00	16900	20230717	-40.71	8260	20231031	21.31	16900	-40.71	20230717	8260	21.31	20231031	16900	-40.71	20230717	8260	21.31	20231031	2.23	N	159010	500	66 억		122033	N	N	0	N	00	N
107	20231211	150804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9980	10	2	0.10	119068080	11943	24.24	9980	10030	9900	12960	6980	9970	9969.70	0.92	-4438	652	10296	10132	9866	9702	9436	10215	9785	67	2990	500	7170	10	1	13334739	1331	14.70	2.38	12	0.09	679.00	4194.00	16900	20230717	-40.95	8260	20231031	20.82	16900	-40.95	20230717	8260	20.82	20231031	16900	-40.95	20230717	8260	20.82	20231031	2.23	N	159010	500	66 억		122033	N	N	0	N	00	N
108	20231211	140804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9970	0	3	0.00	98061970	9830	19.95	9980	10030	9940	12960	6980	9970	9975.79	0.92	-4438	196	10296	10132	9866	9702	9436	10215	9785	67	2990	500	7170	10	1	13334739	1329	14.68	2.38	12	0.07	679.00	4194.00	16900	20230717	-41.01	8260	20231031	20.70	16900	-41.01	20230717	8260	20.70	20231031	16900	-41.01	20230717	8260	20.70	20231031	2.23	N	159010	500	66 억		122033	N	N	0	N	00	N
109	20231211	130804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9990	20	2	0.20	91040390	9127	18.53	9980	10030	9940	12960	6980	9970	9974.84	0.92	-4438	227	10296	10132	9866	9702	9436	10215	9785	67	2990	500	7170	10	1	13334739	1332	14.71	2.38	12	0.07	679.00	4194.00	16900	20230717	-40.89	8260	20231031	20.94	16900	-40.89	20230717	8260	20.94	20231031	16900	-40.89	20230717	8260	20.94	20231031	2.23	N	159010	500	66 억		122033	N	N	0	N	00	N
110	20231211	120804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10000	30	2	0.30	43795970	4382	8.89	9980	10030	9940	12960	6980	9970	9994.52	0.92	-4438	602	10296	10132	9866	9702	9436	10215	9785	67	2990	500	7170	10	1	13334739	1333	14.73	2.38	12	0.03	679.00	4194.00	16900	20230717	-40.83	8260	20231031	21.07	16900	-40.83	20230717	8260	21.07	20231031	16900	-40.83	20230717	8260	21.07	20231031	2.23	N	159010	500	66 억		122033	N	N	0	N	00	N
111	20231211	110801	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10000	30	2	0.30	41016570	4104	8.33	9980	10030	9940	12960	6980	9970	9994.29	0.92	-4438	590	10296	10132	9866	9702	9436	10215	9785	67	2990	500	7170	10	1	13334739	1333	14.73	2.38	12	0.03	679.00	4194.00	16900	20230717	-40.83	8260	20231031	21.07	16900	-40.83	20230717	8260	21.07	20231031	16900	-40.83	20230717	8260	21.07	20231031	2.23	N	159010	500	66 억		122033	N	N	0	N	00	N
112	20231211	100759	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9980	10	2	0.10	20624130	2059	4.18	9980	10030	9940	12960	6980	9970	10016.58	0.92	-4438	72	10296	10132	9866	9702	9436	10215	9785	67	2990	500	7170	10	1	13334739	1331	14.70	2.38	12	0.02	679.00	4194.00	16900	20230717	-40.95	8260	20231031	20.82	16900	-40.95	20230717	8260	20.82	20231031	16900	-40.95	20230717	8260	20.82	20231031	2.23	N	159010	500	66 억		122033	N	N	0	N	00	N
113	20231211	090800	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10010	40	2	0.40	399750	40	0.08	9980	10010	9980	12960	6980	9970	9993.75	0.92	-4438	27	10296	10132	9866	9702	9436	10215	9785	67	2990	500	7170	10	1	13334739	1335	14.74	2.39	12	0.00	679.00	4194.00	16900	20230717	-40.77	8260	20231031	21.19	16900	-40.77	20230717	8260	21.19	20231031	16900	-40.77	20230717	8260	21.19	20231031	2.23	N	159010	500	66 억		122033	N	N	0	N	00	N
114	20231208	160751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9970	240	2	2.47	490799480	49265	281.72	9870	10030	9600	12640	6820	9730	9962.44	0.92	0	4556	9943	9836	9683	9576	9423	9890	9630	67	2910	500	7000	10	1	13334739	1329	14.68	2.38	12	0.37	679.00	4194.00	16900	20230717	-41.01	8260	20231031	20.70	16900	-41.01	20230717	8260	20.70	20231031	16900	-41.01	20230717	8260	20.70	20231031	2.24	N	159010	500	66 억		122033	N	N	0	N	00	N
115	20231208	150755	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10020	290	2	2.98	477397490	47923	274.05	9870	10030	9600	12640	6820	9730	9961.76	0.92	0	4350	9943	9836	9683	9576	9423	9890	9630	67	2910	500	7000	10	1	13334739	1336	14.76	2.39	12	0.36	679.00	4194.00	16900	20230717	-40.71	8260	20231031	21.31	16900	-40.71	20230717	8260	21.31	20231031	16900	-40.71	20230717	8260	21.31	20231031	2.24	N	159010	500	66 억		122033	N	N	0	N	00	N
116	20231208	140753	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10020	290	2	2.98	460852450	46269	264.59	9870	10030	9600	12640	6820	9730	9960.29	0.92	0	4484	9943	9836	9683	9576	9423	9890	9630	67	2910	500	7000	10	1	13334739	1336	14.76	2.39	12	0.35	679.00	4194.00	16900	20230717	-40.71	8260	20231031	21.31	16900	-40.71	20230717	8260	21.31	20231031	16900	-40.71	20230717	8260	21.31	20231031	2.24	N	159010	500	66 억		122033	N	N	0	N	00	N
117	20231208	130752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9980	250	2	2.57	440401470	44227	252.91	9870	10020	9600	12640	6820	9730	9957.75	0.92	0	3472	9943	9836	9683	9576	9423	9890	9630	67	2910	500	7000	10	1	13334739	1331	14.70	2.38	12	0.33	679.00	4194.00	16900	20230717	-40.95	8260	20231031	20.82	16900	-40.95	20230717	8260	20.82	20231031	16900	-40.95	20230717	8260	20.82	20231031	2.24	N	159010	500	66 억		122033	N	N	0	N	00	N
118	20231208	120749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9950	220	2	2.26	139253450	14106	80.67	9870	10020	9600	12640	6820	9730	9871.93	0.92	0	3081	9943	9836	9683	9576	9423	9890	9630	67	2910	500	7000	10	1	13334739	1327	14.65	2.37	12	0.11	679.00	4194.00	16900	20230717	-41.12	8260	20231031	20.46	16900	-41.12	20230717	8260	20.46	20231031	16900	-41.12	20230717	8260	20.46	20231031	2.24	N	159010	500	66 억		122033	N	N	0	N	00	N
119	20231208	110747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9970	240	2	2.47	128950560	13072	74.75	9870	10020	9600	12640	6820	9730	9864.64	0.92	0	3032	9943	9836	9683	9576	9423	9890	9630	67	2910	500	7000	10	1	13334739	1329	14.68	2.38	12	0.10	679.00	4194.00	16900	20230717	-41.01	8260	20231031	20.70	16900	-41.01	20230717	8260	20.70	20231031	16900	-41.01	20230717	8260	20.70	20231031	2.24	N	159010	500	66 억		122033	N	N	0	N	00	N
120	20231208	100756	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9830	100	2	1.03	50179960	5141	29.40	9870	9870	9600	12640	6820	9730	9760.74	0.92	0	1477	9943	9836	9683	9576	9423	9890	9630	67	2910	500	7000	10	1	13334739	1311	14.48	2.34	12	0.04	679.00	4194.00	16900	20230717	-41.83	8260	20231031	19.01	16900	-41.83	20230717	8260	19.01	20231031	16900	-41.83	20230717	8260	19.01	20231031	2.24	N	159010	500	66 억		122033	N	N	0	N	00	N
121	20231208	090745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9840	110	2	1.13	29123210	2999	17.15	9870	9870	9600	12640	6820	9730	9710.97	0.92	0	949	9943	9836	9683	9576	9423	9890	9630	67	2910	500	7000	10	1	13334739	1312	14.49	2.35	12	0.02	679.00	4194.00	16900	20230717	-41.78	8260	20231031	19.13	16900	-41.78	20230717	8260	19.13	20231031	16900	-41.78	20230717	8260	19.13	20231031	2.24	N	159010	500	66 억		122033	N	N	0	N	00	N
122	20231207	160749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9730	90	2	0.93	169796760	17487	118.92	9530	9790	9530	12530	6750	9640	9709.89	0.93	0	-2415	9926	9782	9646	9502	9366	9715	9435	67	2890	500	6940	10	1	13334739	1297	14.33	2.32	12	0.13	679.00	4194.00	16900	20230717	-42.43	8260	20231031	17.80	16900	-42.43	20230717	8260	17.80	20231031	16900	-42.43	20230717	8260	17.80	20231031	2.24	N	159010	500	66 억		124448	N	N	0	N	00	N
123	20231207	150751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9700	60	2	0.62	154258890	15883	108.01	9530	9790	9530	12530	6750	9640	9712.20	0.93	0	-2319	9926	9782	9646	9502	9366	9715	9435	67	2890	500	6940	10	1	13334739	1293	14.29	2.31	12	0.12	679.00	4194.00	16900	20230717	-42.60	8260	20231031	17.43	16900	-42.60	20230717	8260	17.43	20231031	16900	-42.60	20230717	8260	17.43	20231031	2.24	N	159010	500	66 억		124448	N	N	0	N	00	N
124	20231207	140746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9750	110	2	1.14	146200500	15053	102.37	9530	9790	9530	12530	6750	9640	9712.38	0.93	0	-2002	9926	9782	9646	9502	9366	9715	9435	67	2890	500	6940	10	1	13334739	1300	14.36	2.32	12	0.11	679.00	4194.00	16900	20230717	-42.31	8260	20231031	18.04	16900	-42.31	20230717	8260	18.04	20231031	16900	-42.31	20230717	8260	18.04	20231031	2.24	N	159010	500	66 억		124448	N	N	0	N	00	N
125	20231207	130745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9760	120	2	1.24	142801390	14704	99.99	9530	9790	9530	12530	6750	9640	9711.74	0.93	0	-1947	9926	9782	9646	9502	9366	9715	9435	67	2890	500	6940	10	1	13334739	1301	14.37	2.33	12	0.11	679.00	4194.00	16900	20230717	-42.25	8260	20231031	18.16	16900	-42.25	20230717	8260	18.16	20231031	16900	-42.25	20230717	8260	18.16	20231031	2.24	N	159010	500	66 억		124448	N	N	0	N	00	N
126	20231207	120748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9780	140	2	1.45	139763910	14392	97.87	9530	9790	9530	12530	6750	9640	9711.22	0.93	0	-1947	9926	9782	9646	9502	9366	9715	9435	67	2890	500	6940	10	1	13334739	1304	14.40	2.33	12	0.11	679.00	4194.00	16900	20230717	-42.13	8260	20231031	18.40	16900	-42.13	20230717	8260	18.40	20231031	16900	-42.13	20230717	8260	18.40	20231031	2.24	N	159010	500	66 억		124448	N	N	0	N	00	N
127	20231207	110743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9770	130	2	1.35	129447540	13334	90.68	9530	9780	9530	12530	6750	9640	9708.08	0.93	0	-1813	9926	9782	9646	9502	9366	9715	9435	67	2890	500	6940	10	1	13334739	1303	14.39	2.33	12	0.10	679.00	4194.00	16900	20230717	-42.19	8260	20231031	18.28	16900	-42.19	20230717	8260	18.28	20231031	16900	-42.19	20230717	8260	18.28	20231031	2.24	N	159010	500	66 억		124448	N	N	0	N	00	N
128	20231207	100741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9770	130	2	1.35	72691460	7481	50.87	9530	9780	9530	12530	6750	9640	9716.81	0.93	0	-2119	9926	9782	9646	9502	9366	9715	9435	67	2890	500	6940	10	1	13334739	1303	14.39	2.33	12	0.06	679.00	4194.00	16900	20230717	-42.19	8260	20231031	18.28	16900	-42.19	20230717	8260	18.28	20231031	16900	-42.19	20230717	8260	18.28	20231031	2.24	N	159010	500	66 억		124448	N	N	0	N	00	N
129	20231207	090748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9630	-10	5	-0.10	1981860	207	1.41	9530	9710	9530	12530	6750	9640	9574.20	0.93	0	-102	9926	9782	9646	9502	9366	9715	9435	67	2890	500	6940	10	1	13334739	1284	14.18	2.30	12	0.00	679.00	4194.00	16900	20230717	-43.02	8260	20231031	16.59	16900	-43.02	20230717	8260	16.59	20231031	16900	-43.02	20230717	8260	16.59	20231031	2.24	N	159010	500	66 억		124448	N	N	0	N	00	N
130	20231206	160737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9640	-60	5	-0.62	140673470	14605	29.22	9760	9790	9510	12610	6790	9700	9631.87	0.94	0	-586	9966	9832	9706	9572	9446	9770	9510	67	2910	500	6980	10	1	13334739	1285	14.20	2.30	12	0.11	679.00	4194.00	16900	20230717	-42.96	8260	20231031	16.71	16900	-42.96	20230717	8260	16.71	20231031	16900	-42.96	20230717	8260	16.71	20231031	2.17	N	159010	500	66 억		125034	N	N	0	N	00	N
131	20231206	150750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9660	-40	5	-0.41	131144800	13617	27.24	9760	9790	9510	12610	6790	9700	9630.96	0.94	0	-398	9966	9832	9706	9572	9446	9770	9510	67	2910	500	6980	10	1	13334739	1288	14.23	2.30	12	0.10	679.00	4194.00	16900	20230717	-42.84	8260	20231031	16.95	16900	-42.84	20230717	8260	16.95	20231031	16900	-42.84	20230717	8260	16.95	20231031	2.17	N	159010	500	66 억		125034	N	N	0	N	00	N
132	20231206	140748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9620	-80	5	-0.82	122571540	12727	25.46	9760	9790	9510	12610	6790	9700	9630.83	0.94	0	-170	9966	9832	9706	9572	9446	9770	9510	67	2910	500	6980	10	1	13334739	1283	14.17	2.29	12	0.10	679.00	4194.00	16900	20230717	-43.08	8260	20231031	16.46	16900	-43.08	20230717	8260	16.46	20231031	16900	-43.08	20230717	8260	16.46	20231031	2.17	N	159010	500	66 억		125034	N	N	0	N	00	N
133	20231206	130739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9660	-40	5	-0.41	98514120	10232	20.47	9760	9790	9510	12610	6790	9700	9628.04	0.94	0	50	9966	9832	9706	9572	9446	9770	9510	67	2910	500	6980	10	1	13334739	1288	14.23	2.30	12	0.08	679.00	4194.00	16900	20230717	-42.84	8260	20231031	16.95	16900	-42.84	20230717	8260	16.95	20231031	16900	-42.84	20230717	8260	16.95	20231031	2.17	N	159010	500	66 억		125034	N	N	0	N	00	N
134	20231206	120736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9680	-20	5	-0.21	82290050	8551	17.11	9760	9790	9510	12610	6790	9700	9623.44	0.94	0	166	9966	9832	9706	9572	9446	9770	9510	67	2910	500	6980	10	1	13334739	1291	14.26	2.31	12	0.06	679.00	4194.00	16900	20230717	-42.72	8260	20231031	17.19	16900	-42.72	20230717	8260	17.19	20231031	16900	-42.72	20230717	8260	17.19	20231031	2.17	N	159010	500	66 억		125034	N	N	0	N	00	N
135	20231206	110750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9720	20	2	0.21	60315330	6296	12.60	9760	9760	9510	12610	6790	9700	9579.94	0.94	0	-13	9966	9832	9706	9572	9446	9770	9510	67	2910	500	6980	10	1	13334739	1296	14.32	2.32	12	0.05	679.00	4194.00	16900	20230717	-42.49	8260	20231031	17.68	16900	-42.49	20230717	8260	17.68	20231031	16900	-42.49	20230717	8260	17.68	20231031	2.17	N	159010	500	66 억		125034	N	N	0	N	00	N
136	20231206	100740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9600	-100	5	-1.03	51172900	5351	10.71	9760	9760	9510	12610	6790	9700	9563.24	0.94	0	-152	9966	9832	9706	9572	9446	9770	9510	67	2910	500	6980	10	1	13334739	1280	14.14	2.29	12	0.04	679.00	4194.00	16900	20230717	-43.20	8260	20231031	16.22	16900	-43.20	20230717	8260	16.22	20231031	16900	-43.20	20230717	8260	16.22	20231031	2.17	N	159010	500	66 억		125034	N	N	0	N	00	N
137	20231206	090742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9610	-90	5	-0.93	2262150	234	0.47	9760	9760	9610	12610	6790	9700	9667.31	0.94	0	-170	9966	9832	9706	9572	9446	9770	9510	67	2910	500	6980	10	1	13334739	1281	14.15	2.29	12	0.00	679.00	4194.00	16900	20230717	-43.14	8260	20231031	16.34	16900	-43.14	20230717	8260	16.34	20231031	16900	-43.14	20230717	8260	16.34	20231031	2.17	N	159010	500	66 억		125034	N	N	0	N	00	N
138	20231205	160746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9700	-80	5	-0.82	482036220	49904	68.15	9780	9840	9580	12710	6850	9780	9659.27	0.98	0	-5224	10200	9990	9830	9620	9460	9910	9540	67	2930	500	7040	10	1	13334739	1293	14.29	2.31	12	0.37	679.00	4194.00	16900	20230717	-42.60	8260	20231031	17.43	16900	-42.60	20230717	8260	17.43	20231031	16900	-42.60	20230717	8260	17.43	20231031	2.17	N	159010	500	66 억		130252	N	N	0	N	00	N
139	20231205	150741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9610	-170	5	-1.74	474380480	49110	67.07	9780	9840	9580	12710	6850	9780	9659.55	0.98	0	-5105	10200	9990	9830	9620	9460	9910	9540	67	2930	500	7040	10	1	13334739	1281	14.15	2.29	12	0.37	679.00	4194.00	16900	20230717	-43.14	8260	20231031	16.34	16900	-43.14	20230717	8260	16.34	20231031	16900	-43.14	20230717	8260	16.34	20231031	2.17	N	159010	500	66 억		130252	N	N	0	N	00	N
140	20231205	140743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9600	-180	5	-1.84	402135380	41578	56.78	9780	9840	9580	12710	6850	9780	9671.83	0.98	0	-3106	10200	9990	9830	9620	9460	9910	9540	67	2930	500	7040	10	1	13334739	1280	14.14	2.29	12	0.31	679.00	4194.00	16900	20230717	-43.20	8260	20231031	16.22	16900	-43.20	20230717	8260	16.22	20231031	16900	-43.20	20230717	8260	16.22	20231031	2.17	N	159010	500	66 억		130252	N	N	0	N	00	N
141	20231205	130739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9650	-130	5	-1.33	360809540	37277	50.91	9780	9840	9580	12710	6850	9780	9679.15	0.98	0	-2399	10200	9990	9830	9620	9460	9910	9540	67	2930	500	7040	10	1	13334739	1287	14.21	2.30	12	0.28	679.00	4194.00	16900	20230717	-42.90	8260	20231031	16.83	16900	-42.90	20230717	8260	16.83	20231031	16900	-42.90	20230717	8260	16.83	20231031	2.17	N	159010	500	66 억		130252	N	N	0	N	00	N
142	20231205	120737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9610	-170	5	-1.74	333675810	34451	47.05	9780	9840	9580	12710	6850	9780	9685.52	0.98	0	-2522	10200	9990	9830	9620	9460	9910	9540	67	2930	500	7040	10	1	13334739	1281	14.15	2.29	12	0.26	679.00	4194.00	16900	20230717	-43.14	8260	20231031	16.34	16900	-43.14	20230717	8260	16.34	20231031	16900	-43.14	20230717	8260	16.34	20231031	2.17	N	159010	500	66 억		130252	N	N	0	N	00	N
143	20231205	110737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9710	-70	5	-0.72	143016770	14716	20.10	9780	9840	9680	12710	6850	9780	9718.45	0.98	0	-2076	10200	9990	9830	9620	9460	9910	9540	67	2930	500	7040	10	1	13334739	1295	14.30	2.32	12	0.11	679.00	4194.00	16900	20230717	-42.54	8260	20231031	17.55	16900	-42.54	20230717	8260	17.55	20231031	16900	-42.54	20230717	8260	17.55	20231031	2.17	N	159010	500	66 억		130252	N	N	0	N	00	N
144	20231205	100741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9800	20	2	0.20	102645290	10581	14.45	9780	9840	9680	12710	6850	9780	9700.91	0.98	0	-1282	10200	9990	9830	9620	9460	9910	9540	67	2930	500	7040	10	1	13334739	1307	14.43	2.34	12	0.08	679.00	4194.00	16900	20230717	-42.01	8260	20231031	18.64	16900	-42.01	20230717	8260	18.64	20231031	16900	-42.01	20230717	8260	18.64	20231031	2.17	N	159010	500	66 억		130252	N	N	0	N	00	N
145	20231205	090735	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9700	-80	5	-0.82	11409060	1176	1.61	9780	9780	9700	12710	6850	9780	9701.58	0.98	0	-17	10200	9990	9830	9620	9460	9910	9540	67	2930	500	7040	10	1	13334739	1293	14.29	2.31	12	0.01	679.00	4194.00	16900	20230717	-42.60	8260	20231031	17.43	16900	-42.60	20230717	8260	17.43	20231031	16900	-42.60	20230717	8260	17.43	20231031	2.17	N	159010	500	66 억		130252	N	N	0	N	00	N
146	20231204	160732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9780	-260	5	-2.59	717154270	73210	289.63	10020	10040	9670	13050	7030	10040	9795.85	1.06	0	-10744	10220	10130	10050	9960	9880	10090	9920	67	3010	500	7220	10	1	13334739	1304	14.40	2.33	12	0.55	679.00	4194.00	16900	20230717	-42.13	8260	20231031	18.40	16900	-42.13	20230717	8260	18.40	20231031	16900	-42.13	20230717	8260	18.40	20231031	2.23	N	159010	500	66 억		140996	N	N	0	N	00	N
147	20231204	150736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9780	-260	5	-2.59	703628370	71827	284.16	10020	10040	9670	13050	7030	10040	9796.15	1.06	0	-10041	10220	10130	10050	9960	9880	10090	9920	67	3010	500	7220	10	1	13334739	1304	14.40	2.33	12	0.54	679.00	4194.00	16900	20230717	-42.13	8260	20231031	18.40	16900	-42.13	20230717	8260	18.40	20231031	16900	-42.13	20230717	8260	18.40	20231031	2.23	N	159010	500	66 억		140996	N	N	0	N	00	N
148	20231204	140730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9720	-320	5	-3.19	629283110	64186	253.93	10020	10040	9670	13050	7030	10040	9804.06	1.06	0	-9428	10220	10130	10050	9960	9880	10090	9920	67	3010	500	7220	10	1	13334739	1296	14.32	2.32	12	0.48	679.00	4194.00	16900	20230717	-42.49	8260	20231031	17.68	16900	-42.49	20230717	8260	17.68	20231031	16900	-42.49	20230717	8260	17.68	20231031	2.23	N	159010	500	66 억		140996	N	N	0	N	00	N
149	20231204	130730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9710	-330	5	-3.29	571858940	58283	230.58	10020	10040	9670	13050	7030	10040	9811.76	1.06	0	-10909	10220	10130	10050	9960	9880	10090	9920	67	3010	500	7220	10	1	13334739	1295	14.30	2.32	12	0.44	679.00	4194.00	16900	20230717	-42.54	8260	20231031	17.55	16900	-42.54	20230717	8260	17.55	20231031	16900	-42.54	20230717	8260	17.55	20231031	2.23	N	159010	500	66 억		140996	N	N	0	N	00	N
150	20231204	120731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9740	-300	5	-2.99	517046440	52635	208.23	10020	10040	9670	13050	7030	10040	9823.24	1.06	0	-10706	10220	10130	10050	9960	9880	10090	9920	67	3010	500	7220	10	1	13334739	1299	14.34	2.32	12	0.39	679.00	4194.00	16900	20230717	-42.37	8260	20231031	17.92	16900	-42.37	20230717	8260	17.92	20231031	16900	-42.37	20230717	8260	17.92	20231031	2.23	N	159010	500	66 억		140996	N	N	0	N	00	N
151	20231204	110733	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9740	-300	5	-2.99	380317230	38560	152.55	10020	10040	9720	13050	7030	10040	9863.00	1.06	0	-9793	10220	10130	10050	9960	9880	10090	9920	67	3010	500	7220	10	1	13334739	1299	14.34	2.32	12	0.29	679.00	4194.00	16900	20230717	-42.37	8260	20231031	17.92	16900	-42.37	20230717	8260	17.92	20231031	16900	-42.37	20230717	8260	17.92	20231031	2.23	N	159010	500	66 억		140996	N	N	0	N	00	N
152	20231204	100732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9870	-170	5	-1.69	224036750	22610	89.45	10020	10040	9790	13050	7030	10040	9908.75	1.06	0	-7229	10220	10130	10050	9960	9880	10090	9920	67	3010	500	7220	10	1	13334739	1316	14.54	2.35	12	0.17	679.00	4194.00	16900	20230717	-41.60	8260	20231031	19.49	16900	-41.60	20230717	8260	19.49	20231031	16900	-41.60	20230717	8260	19.49	20231031	2.23	N	159010	500	66 억		140996	N	N	0	N	00	N
153	20231204	090731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10020	-20	5	-0.20	9105750	909	3.60	10020	10020	10000	13050	7030	10040	10017.33	1.06	0	-280	10220	10130	10050	9960	9880	10090	9920	67	3010	500	7220	10	1	13334739	1336	14.76	2.39	12	0.01	679.00	4194.00	16900	20230717	-40.71	8260	20231031	21.31	16900	-40.71	20230717	8260	21.31	20231031	16900	-40.71	20230717	8260	21.31	20231031	2.23	N	159010	500	66 억		140996	N	N	0	N	00	N
154	20231201	160731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10040	-60	5	-0.59	253075820	25264	112.38	10100	10140	9970	13130	7070	10100	10017.22	1.08	0	-2295	10220	10160	10040	9980	9860	10190	10010	67	3030	500	7270	10	1	13334739	1339	14.79	2.39	12	0.19	679.00	4194.00	16900	20230717	-40.59	8260	20231031	21.55	16900	-40.59	20230717	8260	21.55	20231031	16900	-40.59	20230717	8260	21.55	20231031	2.21	N	159010	500	66 억		143628	N	N	0	N	00	N
155	20231201	150729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10040	-60	5	-0.59	240821000	24043	106.95	10100	10140	9970	13130	7070	10100	10016.26	1.08	0	-2368	10220	10160	10040	9980	9860	10190	10010	67	3030	500	7270	10	1	13334739	1339	14.79	2.39	12	0.18	679.00	4194.00	16900	20230717	-40.59	8260	20231031	21.55	16900	-40.59	20230717	8260	21.55	20231031	16900	-40.59	20230717	8260	21.55	20231031	2.21	N	159010	500	66 억		143628	N	N	0	N	00	N
156	20231201	140730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10050	-50	5	-0.50	209170780	20899	92.97	10100	10140	9970	13130	7070	10100	10008.65	1.08	0	-3120	10220	10160	10040	9980	9860	10190	10010	67	3030	500	7270	10	1	13334739	1340	14.80	2.40	12	0.16	679.00	4194.00	16900	20230717	-40.53	8260	20231031	21.67	16900	-40.53	20230717	8260	21.67	20231031	16900	-40.53	20230717	8260	21.67	20231031	2.21	N	159010	500	66 억		143628	N	N	0	N	00	N
157	20231201	130731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10010	-90	5	-0.89	170279000	17023	75.73	10100	10140	9970	13130	7070	10100	10002.88	1.08	0	-3555	10220	10160	10040	9980	9860	10190	10010	67	3030	500	7270	10	1	13334739	1335	14.74	2.39	12	0.13	679.00	4194.00	16900	20230717	-40.77	8260	20231031	21.19	16900	-40.77	20230717	8260	21.19	20231031	16900	-40.77	20230717	8260	21.19	20231031	2.21	N	159010	500	66 억		143628	N	N	0	N	00	N
158	20231201	120736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10010	-90	5	-0.89	150165330	15012	66.78	10100	10140	9970	13130	7070	10100	10003.02	1.08	0	-3658	10220	10160	10040	9980	9860	10190	10010	67	3030	500	7270	10	1	13334739	1335	14.74	2.39	12	0.11	679.00	4194.00	16900	20230717	-40.77	8260	20231031	21.19	16900	-40.77	20230717	8260	21.19	20231031	16900	-40.77	20230717	8260	21.19	20231031	2.21	N	159010	500	66 억		143628	N	N	0	N	00	N
159	20231201	110732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10000	-100	5	-0.99	94784230	9470	42.13	10100	10140	9990	13130	7070	10100	10008.89	1.08	0	-3332	10220	10160	10040	9980	9860	10190	10010	67	3030	500	7270	10	1	13334739	1333	14.73	2.38	12	0.07	679.00	4194.00	16900	20230717	-40.83	8260	20231031	21.07	16900	-40.83	20230717	8260	21.07	20231031	16900	-40.83	20230717	8260	21.07	20231031	2.21	N	159010	500	66 억		143628	N	N	0	N	00	N
160	20231201	100737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10010	-90	5	-0.89	39605540	3959	17.61	10100	10140	9990	13130	7070	10100	10003.93	1.08	0	-985	10220	10160	10040	9980	9860	10190	10010	67	3030	500	7270	10	1	13334739	1335	14.74	2.39	12	0.03	679.00	4194.00	16900	20230717	-40.77	8260	20231031	21.19	16900	-40.77	20230717	8260	21.19	20231031	16900	-40.77	20230717	8260	21.19	20231031	2.21	N	159010	500	66 억		143628	N	N	0	N	00	N
161	20231201	090728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10140	40	2	0.40	463200	46	0.20	10100	10140	10020	13130	7070	10100	10069.57	1.08	0	2	10220	10160	10040	9980	9860	10190	10010	67	3030	500	7270	10	1	13334739	1352	14.93	2.42	12	0.00	679.00	4194.00	16900	20230717	-40.00	8260	20231031	22.76	16900	-40.00	20230717	8260	22.76	20231031	16900	-40.00	20230717	8260	22.76	20231031	2.21	N	159010	500	66 억		143628	N	N	0	N	00	N