KissMeData/101000/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	160827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	35	2	1.66	63997450	30372	104.97	2115	2140	2085	2735	1475	2105	2107.07	0.00	0	4424	2141	2122	2101	2082	2061	2112	2072	94	630	500	0	5	1	18779448	402	-2.77	3.49	12	0.16	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
3	20231229	150822	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	35	2	1.66	63997450	30372	104.97	2115	2140	2085	2735	1475	2105	2107.07	0.00	0	4424	2141	2122	2101	2082	2061	2112	2072	94	630	500	0	5	1	18779448	402	-2.77	3.49	12	0.16	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
4	20231229	140822	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	35	2	1.66	63997450	30372	104.97	2115	2140	2085	2735	1475	2105	2107.07	0.00	0	4424	2141	2122	2101	2082	2061	2112	2072	94	630	500	0	5	1	18779448	402	-2.77	3.49	12	0.16	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
5	20231229	130823	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	35	2	1.66	63997450	30372	104.97	2115	2140	2085	2735	1475	2105	2107.07	0.00	0	4424	2141	2122	2101	2082	2061	2112	2072	94	630	500	0	5	1	18779448	402	-2.77	3.49	12	0.16	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
6	20231229	120824	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	35	2	1.66	63997450	30372	104.97	2115	2140	2085	2735	1475	2105	2107.07	0.00	0	4424	2141	2122	2101	2082	2061	2112	2072	94	630	500	0	5	1	18779448	402	-2.77	3.49	12	0.16	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
7	20231229	110748	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	35	2	1.66	63997450	30372	104.97	2115	2140	2085	2735	1475	2105	2107.07	0.00	0	4424	2141	2122	2101	2082	2061	2112	2072	94	630	500	0	5	1	18779448	402	-2.77	3.49	12	0.16	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
8	20231229	100755	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	35	2	1.66	63997450	30372	104.97	2115	2140	2085	2735	1475	2105	2107.07	0.00	0	4424	2141	2122	2101	2082	2061	2112	2072	94	630	500	0	5	1	18779448	402	-2.77	3.49	12	0.16	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
9	20231229	090755	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	35	2	1.66	63997450	30372	104.97	2115	2140	2085	2735	1475	2105	2107.07	0.00	0	4424	2141	2122	2101	2082	2061	2112	2072	94	630	500	0	5	1	18779448	402	-2.77	3.49	12	0.16	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
10	20231228	160747	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	35	2	1.66	63995315	30371	104.97	2115	2140	2085	2735	1475	2105	2107.07	0.00	0	4424	2141	2122	2101	2082	2061	2112	2072	94	630	500	0	5	1	18779448	402	-2.77	3.49	12	0.16	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
11	20231228	150754	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	20	2	0.95	53467875	25442	87.93	2115	2140	2085	2735	1475	2105	2101.56	0.00	0	4398	2141	2122	2101	2082	2061	2112	2072	94	630	500	0	5	1	18779448	399	-2.75	3.46	12	0.14	-773.00	614.00	2810	20230426	-24.38	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
12	20231228	140746	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	20	2	0.95	48350540	23033	79.61	2115	2140	2085	2735	1475	2105	2099.19	0.00	0	1998	2141	2122	2101	2082	2061	2112	2072	94	630	500	0	5	1	18779448	399	-2.75	3.46	12	0.12	-773.00	614.00	2810	20230426	-24.38	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
13	20231228	130747	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	10	2	0.48	42457945	20254	70.00	2115	2140	2085	2735	1475	2105	2096.27	0.00	0	1998	2141	2122	2101	2082	2061	2112	2072	94	630	500	0	5	1	18779448	397	-2.74	3.44	12	0.11	-773.00	614.00	2810	20230426	-24.73	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
14	20231228	120749	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	0	3	0.00	34064065	16269	56.23	2115	2140	2085	2735	1475	2105	2093.80	0.00	0	2574	2141	2122	2101	2082	2061	2112	2072	94	630	500	0	5	1	18779448	395	-2.72	3.43	12	0.09	-773.00	614.00	2810	20230426	-25.09	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
15	20231228	110750	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	0	3	0.00	31643315	15119	52.25	2115	2140	2085	2735	1475	2105	2092.95	0.00	0	2574	2141	2122	2101	2082	2061	2112	2072	94	630	500	0	5	1	18779448	395	-2.72	3.43	12	0.08	-773.00	614.00	2810	20230426	-25.09	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
16	20231228	100746	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	0	3	0.00	24233995	11571	39.99	2115	2140	2085	2735	1475	2105	2094.37	0.00	0	1929	2141	2122	2101	2082	2061	2112	2072	94	630	500	0	5	1	18779448	395	-2.72	3.43	12	0.06	-773.00	614.00	2810	20230426	-25.09	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
17	20231228	090747	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	5	2	0.24	462045	218	0.75	2115	2140	2110	2735	1475	2105	2119.47	0.00	0	-12	2141	2122	2101	2082	2061	2112	2072	94	630	500	0	5	1	18779448	396	-2.73	3.44	12	0.00	-773.00	614.00	2810	20230426	-24.91	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
18	20231227	160740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	20	2	0.96	60499755	28934	97.71	2120	2120	2080	2710	1460	2085	2090.96	0.00	0	1799	2135	2110	2095	2070	2055	2102	2062	94	625	500	0	5	1	18779448	395	-2.72	3.43	12	0.15	-773.00	614.00	2810	20230426	-25.09	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
19	20231227	150751	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	25	2	1.20	53072725	25384	85.72	2120	2120	2080	2710	1460	2085	2090.79	0.00	0	732	2135	2110	2095	2070	2055	2102	2062	94	625	500	0	5	1	18779448	396	-2.73	3.44	12	0.14	-773.00	614.00	2810	20230426	-24.91	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
20	20231227	140749	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	25	2	1.20	50341880	24085	81.33	2120	2120	2080	2710	1460	2085	2090.18	0.00	0	-256	2135	2110	2095	2070	2055	2102	2062	94	625	500	0	5	1	18779448	396	-2.73	3.44	12	0.13	-773.00	614.00	2810	20230426	-24.91	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
21	20231227	130742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	25	2	1.20	49392605	23633	79.81	2120	2120	2080	2710	1460	2085	2089.98	0.00	0	-538	2135	2110	2095	2070	2055	2102	2062	94	625	500	0	5	1	18779448	396	-2.73	3.44	12	0.13	-773.00	614.00	2810	20230426	-24.91	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
22	20231227	120743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	10	2	0.48	42555210	20388	68.85	2120	2120	2080	2710	1460	2085	2087.27	0.00	0	-814	2135	2110	2095	2070	2055	2102	2062	94	625	500	0	5	1	18779448	393	-2.71	3.41	12	0.11	-773.00	614.00	2810	20230426	-25.44	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
23	20231227	110748	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	20	2	0.96	37465920	17960	60.65	2120	2120	2080	2710	1460	2085	2086.08	0.00	0	-873	2135	2110	2095	2070	2055	2102	2062	94	625	500	0	5	1	18779448	395	-2.72	3.43	12	0.10	-773.00	614.00	2810	20230426	-25.09	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
24	20231227	100747	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	0	3	0.00	31207590	14980	50.59	2120	2120	2080	2710	1460	2085	2083.28	0.00	0	-1286	2135	2110	2095	2070	2055	2102	2062	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.08	-773.00	614.00	2810	20230426	-25.80	1302	20230314	60.14	2810	-25.80	20230426	1302	60.14	20230314	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
25	20231227	090749	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	10	2	0.48	274470	131	0.44	2120	2120	2095	2710	1460	2085	2095.19	0.00	0	0	2135	2110	2095	2070	2055	2102	2062	94	625	500	0	5	1	18779448	393	-2.71	3.41	12	0.00	-773.00	614.00	2810	20230426	-25.44	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
26	20231226	160749	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	0	3	0.00	61831490	29613	53.05	2120	2120	2080	2710	1460	2085	2087.98	0.00	0	893	2148	2116	2088	2056	2028	2115	2055	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.16	-773.00	614.00	2810	20230426	-25.80	1302	20230314	60.14	2810	-25.80	20230426	1302	60.14	20230314	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
27	20231226	150746	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	15	2	0.72	61366490	29390	52.65	2120	2120	2080	2710	1460	2085	2088.01	0.00	0	671	2148	2116	2088	2056	2028	2115	2055	94	625	500	0	5	1	18779448	394	-2.72	3.42	12	0.16	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
28	20231226	140749	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	0	3	0.00	48640165	23286	41.71	2120	2120	2080	2710	1460	2085	2088.82	0.00	0	-248	2148	2116	2088	2056	2028	2115	2055	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.12	-773.00	614.00	2810	20230426	-25.80	1302	20230314	60.14	2810	-25.80	20230426	1302	60.14	20230314	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
29	20231226	130748	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	0	3	0.00	38198775	18290	32.76	2120	2120	2080	2710	1460	2085	2088.51	0.00	0	-248	2148	2116	2088	2056	2028	2115	2055	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.10	-773.00	614.00	2810	20230426	-25.80	1302	20230314	60.14	2810	-25.80	20230426	1302	60.14	20230314	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
30	20231226	120747	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	5	2	0.24	27127075	12981	23.25	2120	2120	2080	2710	1460	2085	2089.75	0.00	0	-248	2148	2116	2088	2056	2028	2115	2055	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.07	-773.00	614.00	2810	20230426	-25.62	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
31	20231226	110751	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	5	2	0.24	21811590	10431	18.69	2120	2120	2085	2710	1460	2085	2091.04	0.00	0	-248	2148	2116	2088	2056	2028	2115	2055	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.06	-773.00	614.00	2810	20230426	-25.62	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
32	20231226	100746	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	5	2	0.24	6803285	3249	5.82	2120	2120	2090	2710	1460	2085	2093.96	0.00	0	-210	2148	2116	2088	2056	2028	2115	2055	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.02	-773.00	614.00	2810	20230426	-25.62	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
33	20231226	090749	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	10	2	0.48	324800	155	0.28	2120	2120	2090	2710	1460	2085	2095.48	0.00	0	110	2148	2116	2088	2056	2028	2115	2055	94	625	500	0	5	1	18779448	393	-2.71	3.41	12	0.00	-773.00	614.00	2810	20230426	-25.44	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
34	20231222	160737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-10	5	-0.48	115822025	55825	97.20	2085	2120	2060	2720	1470	2095	2074.73	0.00	0	-3587	2135	2115	2085	2065	2035	2100	2050	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.30	-773.00	614.00	2810	20230426	-25.80	1302	20230314	60.14	2810	-25.80	20230426	1302	60.14	20230314	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
35	20231222	150735	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-5	5	-0.24	109113530	52608	91.60	2085	2120	2060	2720	1470	2095	2074.09	0.00	0	-3597	2135	2115	2085	2065	2035	2100	2050	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.28	-773.00	614.00	2810	20230426	-25.62	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
36	20231222	140731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-10	5	-0.48	87011120	41995	73.12	2085	2120	2060	2720	1470	2095	2071.94	0.00	0	-3597	2135	2115	2085	2065	2035	2100	2050	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.22	-773.00	614.00	2810	20230426	-25.80	1302	20230314	60.14	2810	-25.80	20230426	1302	60.14	20230314	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
37	20231222	130734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-10	5	-0.48	81652925	39422	68.64	2085	2120	2060	2720	1470	2095	2071.25	0.00	0	-3551	2135	2115	2085	2065	2035	2100	2050	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.21	-773.00	614.00	2810	20230426	-25.80	1302	20230314	60.14	2810	-25.80	20230426	1302	60.14	20230314	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
38	20231222	120732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	-15	5	-0.72	80377875	38809	67.57	2085	2120	2060	2720	1470	2095	2071.11	0.00	0	-3529	2135	2115	2085	2065	2035	2100	2050	94	625	500	0	5	1	18779448	391	-2.69	3.39	12	0.21	-773.00	614.00	2810	20230426	-25.98	1302	20230314	59.75	2810	-25.98	20230426	1302	59.75	20230314	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
39	20231222	110732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	-15	5	-0.72	75438620	36432	63.43	2085	2120	2060	2720	1470	2095	2070.67	0.00	0	-3237	2135	2115	2085	2065	2035	2100	2050	94	625	500	0	5	1	18779448	391	-2.69	3.39	12	0.19	-773.00	614.00	2810	20230426	-25.98	1302	20230314	59.75	2810	-25.98	20230426	1302	59.75	20230314	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
40	20231222	100730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	-30	5	-1.43	63231990	30551	53.19	2085	2120	2060	2720	1470	2095	2069.72	0.00	0	-2831	2135	2115	2085	2065	2035	2100	2050	94	625	500	0	5	1	18779448	388	-2.67	3.36	12	0.16	-773.00	614.00	2810	20230426	-26.51	1302	20230314	58.60	2810	-26.51	20230426	1302	58.60	20230314	2810	-26.51	20230426	291	609.62	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
41	20231222	090732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-5	5	-0.24	1159290	554	0.96	2085	2120	2085	2720	1470	2095	2092.58	0.00	0	-546	2135	2115	2085	2065	2035	2100	2050	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.00	-773.00	614.00	2810	20230426	-25.62	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
42	20231221	160728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-5	5	-0.24	119471140	57433	41.49	2100	2105	2055	2730	1470	2100	2080.18	0.00	0	6520	2126	2112	2096	2082	2066	2120	2090	94	630	500	0	5	1	18779448	393	-2.71	3.41	12	0.31	-773.00	614.00	2810	20230426	-25.44	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
43	20231221	150730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-15	5	-0.71	118403035	56920	41.11	2100	2105	2055	2730	1470	2100	2080.17	0.00	0	6016	2126	2112	2096	2082	2066	2120	2090	94	630	500	0	5	1	18779448	392	-2.70	3.40	12	0.30	-773.00	614.00	2810	20230426	-25.80	1302	20230314	60.14	2810	-25.80	20230426	1302	60.14	20230314	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
44	20231221	140729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	0	3	0.00	118060735	56756	41.00	2100	2105	2055	2730	1470	2100	2080.15	0.00	0	5892	2126	2112	2096	2082	2066	2120	2090	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.30	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
45	20231221	130727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	0	3	0.00	116697090	56102	40.52	2100	2105	2055	2730	1470	2100	2080.09	0.00	0	5596	2126	2112	2096	2082	2066	2120	2090	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.30	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
46	20231221	120732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	5	2	0.24	116182350	55857	40.35	2100	2105	2055	2730	1470	2100	2080.00	0.00	0	5596	2126	2112	2096	2082	2066	2120	2090	94	630	500	0	5	1	18779448	395	-2.72	3.43	12	0.30	-773.00	614.00	2810	20230426	-25.09	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
47	20231221	110732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-30	5	-1.43	88633305	42611	30.78	2100	2100	2060	2730	1470	2100	2080.06	0.00	0	4687	2126	2112	2096	2082	2066	2120	2090	94	630	500	0	5	1	18779448	389	-2.68	3.37	12	0.23	-773.00	614.00	2810	20230426	-26.33	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
48	20231221	100729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	0	3	0.00	25295425	12123	8.76	2100	2100	2085	2730	1470	2100	2086.56	0.00	0	956	2126	2112	2096	2082	2066	2120	2090	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.06	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
49	20231221	090729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	0	3	0.00	29400	14	0.01	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	10	2126	2112	2096	2082	2066	2120	2090	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.00	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
50	20231220	160731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	20	2	0.96	290417315	138442	152.61	2085	2110	2080	2700	1460	2080	2097.75	0.00	0	12211	2136	2107	2081	2052	2026	2095	2040	94	620	500	0	5	1	18779448	394	-2.72	3.42	12	0.74	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
51	20231220	150809	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	10	2	0.48	281410305	134142	147.87	2085	2110	2080	2700	1460	2080	2097.85	0.00	0	10731	2136	2107	2081	2052	2026	2095	2040	94	620	500	0	5	1	18779448	392	-2.70	3.40	12	0.71	-773.00	614.00	2810	20230426	-25.62	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
52	20231220	140820	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	20	2	0.96	209589925	99808	110.02	2085	2110	2085	2700	1460	2080	2099.93	0.00	0	8187	2136	2107	2081	2052	2026	2095	2040	94	620	500	0	5	1	18779448	394	-2.72	3.42	12	0.53	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
53	20231220	130813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	20	2	0.96	201127360	95778	105.58	2085	2110	2085	2700	1460	2080	2099.93	0.00	0	8187	2136	2107	2081	2052	2026	2095	2040	94	620	500	0	5	1	18779448	394	-2.72	3.42	12	0.51	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
54	20231220	120727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	20	2	0.96	166699075	79398	87.52	2085	2110	2085	2700	1460	2080	2099.54	0.00	0	8161	2136	2107	2081	2052	2026	2095	2040	94	620	500	0	5	1	18779448	394	-2.72	3.42	12	0.42	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
55	20231220	110730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	20	2	0.96	109587140	52211	57.55	2085	2110	2085	2700	1460	2080	2098.93	0.00	0	6232	2136	2107	2081	2052	2026	2095	2040	94	620	500	0	5	1	18779448	394	-2.72	3.42	12	0.28	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
56	20231220	100730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	20	2	0.96	87050750	41468	45.71	2085	2110	2085	2700	1460	2080	2099.23	0.00	0	4220	2136	2107	2081	2052	2026	2095	2040	94	620	500	0	5	1	18779448	394	-2.72	3.42	12	0.22	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
57	20231220	090729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	15	2	0.72	9657940	4620	5.09	2085	2110	2085	2700	1460	2080	2090.46	0.00	0	-50	2136	2107	2081	2052	2026	2095	2040	94	620	500	0	5	1	18779448	393	-2.71	3.41	12	0.02	-773.00	614.00	2810	20230426	-25.44	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
58	20231219	160728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	-15	5	-0.72	188657880	90715	260.36	2110	2110	2055	2720	1470	2095	2079.68	0.00	0	3546	2135	2115	2095	2075	2055	2105	2065	94	625	500	0	5	1	18779448	391	-2.69	3.39	12	0.48	-773.00	614.00	2810	20230426	-25.98	1302	20230314	59.75	2810	-25.98	20230426	1302	59.75	20230314	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
59	20231219	150731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	-15	5	-0.72	166920655	80186	230.14	2110	2110	2065	2720	1470	2095	2081.67	0.00	0	3570	2135	2115	2095	2075	2055	2105	2065	94	625	500	0	5	1	18779448	391	-2.69	3.39	12	0.43	-773.00	614.00	2810	20230426	-25.98	1302	20230314	59.75	2810	-25.98	20230426	1302	59.75	20230314	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
60	20231219	140726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	-30	5	-1.43	134840115	64797	185.97	2110	2110	2065	2720	1470	2095	2080.96	0.00	0	3656	2135	2115	2095	2075	2055	2105	2065	94	625	500	0	5	1	18779448	388	-2.67	3.36	12	0.35	-773.00	614.00	2810	20230426	-26.51	1302	20230314	58.60	2810	-26.51	20230426	1302	58.60	20230314	2810	-26.51	20230426	291	609.62	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
61	20231219	130732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-10	5	-0.48	83123975	39834	114.33	2110	2110	2080	2720	1470	2095	2086.76	0.00	0	1114	2135	2115	2095	2075	2055	2105	2065	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.21	-773.00	614.00	2810	20230426	-25.80	1302	20230314	60.14	2810	-25.80	20230426	1302	60.14	20230314	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
62	20231219	120730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-5	5	-0.24	50936590	24397	70.02	2110	2110	2080	2720	1470	2095	2087.82	0.00	0	1165	2135	2115	2095	2075	2055	2105	2065	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.13	-773.00	614.00	2810	20230426	-25.62	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
63	20231219	110731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-5	5	-0.24	24392525	11661	33.47	2110	2110	2090	2720	1470	2095	2091.80	0.00	0	434	2135	2115	2095	2075	2055	2105	2065	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.06	-773.00	614.00	2810	20230426	-25.62	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
64	20231219	100729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	5	2	0.24	7665680	3667	10.52	2110	2110	2090	2720	1470	2095	2090.45	0.00	0	22	2135	2115	2095	2075	2055	2105	2065	94	625	500	0	5	1	18779448	394	-2.72	3.42	12	0.02	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
65	20231219	090725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	15	2	0.72	2110	1	0.00	2110	2110	2110	2720	1470	2095	2110.00	0.00	0	0	2135	2115	2095	2075	2055	2105	2065	94	625	500	0	5	1	18779448	396	-2.73	3.44	12	0.00	-773.00	614.00	2810	20230426	-24.91	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
66	20231218	160725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	5	2	0.24	72893005	34842	73.68	2100	2115	2075	2715	1465	2090	2092.10	0.00	0	637	2146	2117	2096	2067	2046	2107	2057	94	625	500	0	5	1	18779448	393	-2.71	3.41	12	0.19	-773.00	614.00	2810	20230426	-25.44	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
67	20231218	150728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	5	2	0.24	68510320	32750	69.25	2100	2115	2075	2715	1465	2090	2091.92	0.00	0	652	2146	2117	2096	2067	2046	2107	2057	94	625	500	0	5	1	18779448	393	-2.71	3.41	12	0.17	-773.00	614.00	2810	20230426	-25.44	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
68	20231218	140723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-5	5	-0.24	65652380	31381	66.36	2100	2115	2075	2715	1465	2090	2092.11	0.00	0	451	2146	2117	2096	2067	2046	2107	2057	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.17	-773.00	614.00	2810	20230426	-25.80	1302	20230314	60.14	2810	-25.80	20230426	1302	60.14	20230314	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
69	20231218	130724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	5	2	0.24	54002900	25802	54.56	2100	2115	2075	2715	1465	2090	2092.97	0.00	0	-305	2146	2117	2096	2067	2046	2107	2057	94	625	500	0	5	1	18779448	393	-2.71	3.41	12	0.14	-773.00	614.00	2810	20230426	-25.44	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
70	20231218	120720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	15	2	0.72	36073315	17206	36.38	2100	2115	2080	2715	1465	2090	2096.55	0.00	0	-432	2146	2117	2096	2067	2046	2107	2057	94	625	500	0	5	1	18779448	395	-2.72	3.43	12	0.09	-773.00	614.00	2810	20230426	-25.09	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
71	20231218	110723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	0	3	0.00	8837695	4229	8.94	2100	2115	2080	2715	1465	2090	2089.78	0.00	0	35	2146	2117	2096	2067	2046	2107	2057	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.02	-773.00	614.00	2810	20230426	-25.62	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
72	20231218	100721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	5	2	0.24	5160820	2470	5.22	2100	2100	2080	2715	1465	2090	2089.40	0.00	0	41	2146	2117	2096	2067	2046	2107	2057	94	625	500	0	5	1	18779448	393	-2.71	3.41	12	0.01	-773.00	614.00	2810	20230426	-25.44	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
73	20231218	090719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	10	2	0.48	2100	1	0.00	2100	2100	2100	2715	1465	2090	2100.00	0.00	0	0	2146	2117	2096	2067	2046	2107	2057	94	625	500	0	5	1	18779448	394	-2.72	3.42	12	0.00	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
74	20231215	160720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-10	5	-0.48	98820925	47291	32.28	2125	2125	2075	2730	1470	2100	2089.63	0.00	0	5444	2163	2131	2093	2061	2023	2112	2042	94	630	500	0	5	1	18779448	392	-2.70	3.40	12	0.25	-773.00	614.00	2810	20230426	-25.62	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
75	20231215	150724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	0	3	0.00	93724505	44853	30.62	2125	2125	2075	2730	1470	2100	2089.59	0.00	0	4812	2163	2131	2093	2061	2023	2112	2042	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.24	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
76	20231215	140724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-5	5	-0.24	69588425	33288	22.73	2125	2125	2075	2730	1470	2100	2090.50	0.00	0	3668	2163	2131	2093	2061	2023	2112	2042	94	630	500	0	5	1	18779448	393	-2.71	3.41	12	0.18	-773.00	614.00	2810	20230426	-25.44	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
77	20231215	130718	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	-20	5	-0.95	59892515	28637	19.55	2125	2125	2075	2730	1470	2100	2091.44	0.00	0	3350	2163	2131	2093	2061	2023	2112	2042	94	630	500	0	5	1	18779448	391	-2.69	3.39	12	0.15	-773.00	614.00	2810	20230426	-25.98	1302	20230314	59.75	2810	-25.98	20230426	1302	59.75	20230314	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
78	20231215	120719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	0	3	0.00	37764120	18020	12.30	2125	2125	2080	2730	1470	2100	2095.68	0.00	0	1097	2163	2131	2093	2061	2023	2112	2042	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.10	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
79	20231215	110715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	0	3	0.00	36540720	17436	11.90	2125	2125	2080	2730	1470	2100	2095.71	0.00	0	899	2163	2131	2093	2061	2023	2112	2042	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.09	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
80	20231215	100720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	0	3	0.00	27935525	13311	9.09	2125	2125	2080	2730	1470	2100	2098.68	0.00	0	583	2163	2131	2093	2061	2023	2112	2042	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.07	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
81	20231215	090722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	0	3	0.00	256760	121	0.08	2125	2125	2100	2730	1470	2100	2121.98	0.00	0	-25	2163	2131	2093	2061	2023	2112	2042	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.00	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
82	20231214	160717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-5	5	-0.24	306897150	146481	343.01	2125	2125	2055	2735	1475	2105	2095.13	0.00	0	2719	2171	2137	2106	2072	2041	2122	2057	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.78	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
83	20231214	150743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-5	5	-0.24	305244605	145694	341.16	2125	2125	2055	2735	1475	2105	2095.11	0.00	0	2719	2171	2137	2106	2072	2041	2122	2057	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.78	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
84	20231214	140725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-5	5	-0.24	283324080	135218	316.63	2125	2125	2055	2735	1475	2105	2095.31	0.00	0	2229	2171	2137	2106	2072	2041	2122	2057	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.72	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
85	20231214	130739	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-5	5	-0.24	247242160	117980	276.27	2125	2125	2055	2735	1475	2105	2095.63	0.00	0	412	2171	2137	2106	2072	2041	2122	2057	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.63	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
86	20231214	120751	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-5	5	-0.24	218697715	104385	244.43	2125	2125	2055	2735	1475	2105	2095.11	0.00	0	162	2171	2137	2106	2072	2041	2122	2057	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.56	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
87	20231214	110720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-5	5	-0.24	202603735	96720	226.48	2125	2125	2055	2735	1475	2105	2094.74	0.00	0	162	2171	2137	2106	2072	2041	2122	2057	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.52	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
88	20231214	100711	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	0	3	0.00	20650825	9875	23.12	2125	2125	2055	2735	1475	2105	2091.22	0.00	0	347	2171	2137	2106	2072	2041	2122	2057	94	630	500	0	5	1	18779448	395	-2.72	3.43	12	0.05	-773.00	614.00	2810	20230426	-25.09	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
89	20231214	090651	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-5	5	-0.24	7742150	3735	8.75	2125	2125	2055	2735	1475	2105	2072.86	0.00	0	836	2171	2137	2106	2072	2041	2122	2057	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.02	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
90	20231213	160715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	-20	5	-0.94	89703330	42705	78.96	2140	2140	2075	2760	1490	2125	2100.53	0.00	0	886	2158	2141	2123	2106	2088	2150	2115	94	635	500	0	5	1	18779448	395	-2.72	3.43	12	0.23	-773.00	614.00	2810	20230426	-25.09	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
91	20231213	150732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-25	5	-1.18	84067880	40021	74.00	2140	2140	2075	2760	1490	2125	2100.59	0.00	0	899	2158	2141	2123	2106	2088	2150	2115	94	635	500	0	5	1	18779448	394	-2.72	3.42	12	0.21	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
92	20231213	140730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-35	5	-1.65	64896030	30907	57.15	2140	2140	2075	2760	1490	2125	2099.72	0.00	0	1845	2158	2141	2123	2106	2088	2150	2115	94	635	500	0	5	1	18779448	392	-2.70	3.40	12	0.16	-773.00	614.00	2810	20230426	-25.62	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
93	20231213	130731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-30	5	-1.41	43111300	20473	37.86	2140	2140	2095	2760	1490	2125	2105.76	0.00	0	1746	2158	2141	2123	2106	2088	2150	2115	94	635	500	0	5	1	18779448	393	-2.71	3.41	12	0.11	-773.00	614.00	2810	20230426	-25.44	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
94	20231213	120729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	-20	5	-0.94	29279055	13876	25.66	2140	2140	2100	2760	1490	2125	2110.05	0.00	0	1746	2158	2141	2123	2106	2088	2150	2115	94	635	500	0	5	1	18779448	395	-2.72	3.43	12	0.07	-773.00	614.00	2810	20230426	-25.09	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
95	20231213	110731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-25	5	-1.18	25195340	11936	22.07	2140	2140	2100	2760	1490	2125	2110.87	0.00	0	1719	2158	2141	2123	2106	2088	2150	2115	94	635	500	0	5	1	18779448	394	-2.72	3.42	12	0.06	-773.00	614.00	2810	20230426	-25.27	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
96	20231213	100734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	-20	5	-0.94	10259185	4854	8.98	2140	2140	2100	2760	1490	2125	2113.55	0.00	0	6	2158	2141	2123	2106	2088	2150	2115	94	635	500	0	5	1	18779448	395	-2.72	3.43	12	0.03	-773.00	614.00	2810	20230426	-25.09	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
97	20231213	090724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	10	2	0.47	978335	458	0.85	2140	2140	2135	2760	1490	2125	2136.10	0.00	0	-17	2158	2141	2123	2106	2088	2150	2115	94	635	500	0	5	1	18779448	401	-2.76	3.48	12	0.00	-773.00	614.00	2810	20230426	-24.02	1302	20230314	63.98	2810	-24.02	20230426	1302	63.98	20230314	2810	-24.02	20230426	291	633.68	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
98	20231212	160700	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	15	2	0.71	114760435	54082	116.02	2120	2140	2105	2740	1480	2110	2121.97	0.00	0	3266	2153	2131	2108	2086	2063	2120	2075	94	630	500	0	5	1	18779448	399	-2.75	3.46	12	0.29	-773.00	614.00	2810	20230426	-24.38	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
99	20231212	150708	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	5	2	0.24	110405960	52028	111.61	2120	2140	2105	2740	1480	2110	2122.05	0.00	0	3309	2153	2131	2108	2086	2063	2120	2075	94	630	500	0	5	1	18779448	397	-2.74	3.44	12	0.28	-773.00	614.00	2810	20230426	-24.73	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
100	20231212	140630	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	10	2	0.47	97988105	46140	98.98	2120	2140	2110	2740	1480	2110	2123.71	0.00	0	1971	2153	2131	2108	2086	2063	2120	2075	94	630	500	0	5	1	18779448	398	-2.74	3.45	12	0.25	-773.00	614.00	2810	20230426	-24.56	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
101	20231212	130631	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	10	2	0.47	93871800	44194	94.81	2120	2140	2110	2740	1480	2110	2124.08	0.00	0	1705	2153	2131	2108	2086	2063	2120	2075	94	630	500	0	5	1	18779448	398	-2.74	3.45	12	0.24	-773.00	614.00	2810	20230426	-24.56	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
102	20231212	120625	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	15	2	0.71	82237180	38693	83.01	2120	2140	2110	2740	1480	2110	2125.38	0.00	0	1332	2153	2131	2108	2086	2063	2120	2075	94	630	500	0	5	1	18779448	399	-2.75	3.46	12	0.21	-773.00	614.00	2810	20230426	-24.38	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
103	20231212	110636	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	15	2	0.71	74098935	34845	74.75	2120	2140	2110	2740	1480	2110	2126.53	0.00	0	1344	2153	2131	2108	2086	2063	2120	2075	94	630	500	0	5	1	18779448	399	-2.75	3.46	12	0.19	-773.00	614.00	2810	20230426	-24.38	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
104	20231212	100701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	10	2	0.47	26540710	12503	26.82	2120	2140	2115	2740	1480	2110	2122.75	0.00	0	1354	2153	2131	2108	2086	2063	2120	2075	94	630	500	0	5	1	18779448	398	-2.74	3.45	12	0.07	-773.00	614.00	2810	20230426	-24.56	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
105	20231212	090700	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	10	2	0.47	129320	61	0.13	2120	2120	2120	2740	1480	2110	2120.00	0.00	0	0	2153	2131	2108	2086	2063	2120	2075	94	630	500	0	5	1	18779448	398	-2.74	3.45	12	0.00	-773.00	614.00	2810	20230426	-24.56	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
106	20231211	160702	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	5	2	0.24	98454225	46614	232.21	2130	2130	2085	2735	1475	2105	2112.12	0.00	0	-2628	2158	2131	2108	2081	2058	2120	2070	94	630	500	0	5	1	18779448	396	-2.73	3.44	12	0.25	-773.00	614.00	2856	20221207	-26.12	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
107	20231211	150700	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	10	2	0.48	74580095	35327	175.98	2130	2130	2085	2735	1475	2105	2111.14	0.00	0	-2846	2158	2131	2108	2081	2058	2120	2070	94	630	500	0	5	1	18779448	397	-2.74	3.44	12	0.19	-773.00	614.00	2856	20221207	-25.95	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
108	20231211	140659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	10	2	0.48	50459320	23915	119.13	2130	2130	2085	2735	1475	2105	2109.94	0.00	0	-2402	2158	2131	2108	2081	2058	2120	2070	94	630	500	0	5	1	18779448	397	-2.74	3.44	12	0.13	-773.00	614.00	2856	20221207	-25.95	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
109	20231211	130701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	10	2	0.48	44761900	21220	105.71	2130	2130	2085	2735	1475	2105	2109.42	0.00	0	-2342	2158	2131	2108	2081	2058	2120	2070	94	630	500	0	5	1	18779448	397	-2.74	3.44	12	0.11	-773.00	614.00	2856	20221207	-25.95	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
110	20231211	120700	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	5	2	0.24	32882755	15587	77.65	2130	2130	2085	2735	1475	2105	2109.63	0.00	0	-2263	2158	2131	2108	2081	2058	2120	2070	94	630	500	0	5	1	18779448	396	-2.73	3.44	12	0.08	-773.00	614.00	2856	20221207	-26.12	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
111	20231211	110658	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	10	2	0.48	29378185	13924	69.36	2130	2130	2085	2735	1475	2105	2109.90	0.00	0	-2105	2158	2131	2108	2081	2058	2120	2070	94	630	500	0	5	1	18779448	397	-2.74	3.44	12	0.07	-773.00	614.00	2856	20221207	-25.95	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
112	20231211	100656	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-15	5	-0.71	16113425	7648	38.10	2130	2130	2085	2735	1475	2105	2106.88	0.00	0	223	2158	2131	2108	2081	2058	2120	2070	94	630	500	0	5	1	18779448	392	-2.70	3.40	12	0.04	-773.00	614.00	2856	20221207	-26.82	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
113	20231211	090656	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	5	2	0.24	280615	132	0.66	2130	2130	2105	2735	1475	2105	2125.87	0.00	0	9	2158	2131	2108	2081	2058	2120	2070	94	630	500	0	5	1	18779448	396	-2.73	3.44	12	0.00	-773.00	614.00	2856	20221207	-26.12	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
114	20231208	160649	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	5	2	0.24	42385740	20074	16.20	2115	2135	2085	2730	1470	2100	2111.48	0.00	0	2294	2186	2142	2096	2052	2006	2145	2055	94	630	500	0	5	1	18779448	395	-2.72	3.43	12	0.11	-773.00	614.00	2856	20221207	-26.30	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
115	20231208	150653	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	25	2	1.19	34932375	16534	13.34	2115	2135	2085	2730	1470	2100	2112.76	0.00	0	1518	2186	2142	2096	2052	2006	2145	2055	94	630	500	0	5	1	18779448	399	-2.75	3.46	12	0.09	-773.00	614.00	2856	20221207	-25.60	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
116	20231208	140651	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	10	2	0.48	31199020	14762	11.91	2115	2135	2085	2730	1470	2100	2113.47	0.00	0	1279	2186	2142	2096	2052	2006	2145	2055	94	630	500	0	5	1	18779448	396	-2.73	3.44	12	0.08	-773.00	614.00	2856	20221207	-26.12	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
117	20231208	130651	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	25	2	1.19	26232335	12419	10.02	2115	2135	2085	2730	1470	2100	2112.27	0.00	0	1001	2186	2142	2096	2052	2006	2145	2055	94	630	500	0	5	1	18779448	399	-2.75	3.46	12	0.07	-773.00	614.00	2856	20221207	-25.60	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
118	20231208	120648	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	25	2	1.19	24578835	11639	9.39	2115	2135	2085	2730	1470	2100	2111.77	0.00	0	801	2186	2142	2096	2052	2006	2145	2055	94	630	500	0	5	1	18779448	399	-2.75	3.46	12	0.06	-773.00	614.00	2856	20221207	-25.60	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
119	20231208	110646	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	20	2	0.95	16133720	7635	6.16	2115	2135	2085	2730	1470	2100	2113.13	0.00	0	568	2186	2142	2096	2052	2006	2145	2055	94	630	500	0	5	1	18779448	398	-2.74	3.45	12	0.04	-773.00	614.00	2856	20221207	-25.77	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
120	20231208	100655	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	25	2	1.19	6266220	2970	2.40	2115	2135	2085	2730	1470	2100	2109.84	0.00	0	429	2186	2142	2096	2052	2006	2145	2055	94	630	500	0	5	1	18779448	399	-2.75	3.46	12	0.02	-773.00	614.00	2856	20221207	-25.60	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
121	20231208	090644	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	20	2	0.95	445580	213	0.17	2115	2120	2085	2730	1470	2100	2091.92	0.00	0	65	2186	2142	2096	2052	2006	2145	2055	94	630	500	0	5	1	18779448	398	-2.74	3.45	12	0.00	-773.00	614.00	2856	20221207	-25.77	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
122	20231207	160647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	0	3	0.00	259195705	122600	84.78	2100	2140	2050	2730	1470	2100	2114.16	0.00	0	2313	2163	2131	2083	2051	2003	2107	2027	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.65	-773.00	614.00	2856	20221207	-26.47	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
123	20231207	150649	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-5	5	-0.24	250920510	118659	82.06	2100	2140	2050	2730	1470	2100	2114.64	0.00	0	2451	2163	2131	2083	2051	2003	2107	2027	94	630	500	0	5	1	18779448	393	-2.71	3.41	12	0.63	-773.00	614.00	2856	20221207	-26.65	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
124	20231207	140645	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-5	5	-0.24	238726685	112840	78.03	2100	2140	2050	2730	1470	2100	2115.62	0.00	0	4271	2163	2131	2083	2051	2003	2107	2027	94	630	500	0	5	1	18779448	393	-2.71	3.41	12	0.60	-773.00	614.00	2856	20221207	-26.65	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
125	20231207	130646	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	5	2	0.24	223517335	105578	73.01	2100	2140	2050	2730	1470	2100	2117.08	0.00	0	4186	2163	2131	2083	2051	2003	2107	2027	94	630	500	0	5	1	18779448	395	-2.72	3.43	12	0.56	-773.00	614.00	2856	20221207	-26.30	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
126	20231207	120647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-5	5	-0.24	202939955	95675	66.16	2100	2140	2050	2730	1470	2100	2121.14	0.00	0	4203	2163	2131	2083	2051	2003	2107	2027	94	630	500	0	5	1	18779448	393	-2.71	3.41	12	0.51	-773.00	614.00	2856	20221207	-26.65	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
127	20231207	110643	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	15	2	0.71	189562295	89210	61.69	2100	2140	2085	2730	1470	2100	2124.90	0.00	0	4058	2163	2131	2083	2051	2003	2107	2027	94	630	500	0	5	1	18779448	397	-2.74	3.44	12	0.48	-773.00	614.00	2856	20221207	-25.95	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
128	20231207	100641	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	20	2	0.95	170964690	80356	55.57	2100	2140	2100	2730	1470	2100	2127.59	0.00	0	902	2163	2131	2083	2051	2003	2107	2027	94	630	500	0	5	1	18779448	398	-2.74	3.45	12	0.43	-773.00	614.00	2856	20221207	-25.77	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
129	20231207	090648	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	10	2	0.48	6928190	3276	2.27	2100	2120	2100	2730	1470	2100	2114.83	0.00	0	58	2163	2131	2083	2051	2003	2107	2027	94	630	500	0	5	1	18779448	396	-2.73	3.44	12	0.02	-773.00	614.00	2856	20221207	-26.12	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
130	20231206	160638	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-15	5	-0.71	301506210	144467	616.46	2115	2115	2035	2745	1485	2115	2087.01	0.00	0	1361	2218	2166	2128	2076	2038	2147	2057	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.77	-773.00	614.00	2856	20221207	-26.47	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
131	20231206	150647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-15	5	-0.71	199125845	95714	408.42	2115	2115	2035	2745	1485	2115	2080.43	0.00	0	1162	2218	2166	2128	2076	2038	2147	2057	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.51	-773.00	614.00	2856	20221207	-26.47	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
132	20231206	140646	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-25	5	-1.18	109822140	53145	226.78	2115	2115	2035	2745	1485	2115	2066.46	0.00	0	1062	2218	2166	2128	2076	2038	2147	2057	94	630	500	0	5	1	18779448	392	-2.70	3.40	12	0.28	-773.00	614.00	2856	20221207	-26.82	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
133	20231206	130639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-55	5	-2.60	81290245	39434	168.27	2115	2115	2035	2745	1485	2115	2061.43	0.00	0	2206	2218	2166	2128	2076	2038	2147	2057	94	630	500	0	5	1	18779448	387	-2.66	3.36	12	0.21	-773.00	614.00	2856	20221207	-27.87	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
134	20231206	120636	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-45	5	-2.13	54712560	26506	113.10	2115	2115	2035	2745	1485	2115	2064.16	0.00	0	828	2218	2166	2128	2076	2038	2147	2057	94	630	500	0	5	1	18779448	389	-2.68	3.37	12	0.14	-773.00	614.00	2856	20221207	-27.52	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
135	20231206	110648	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-25	5	-1.18	51742295	25073	106.99	2115	2115	2035	2745	1485	2115	2063.67	0.00	0	796	2218	2166	2128	2076	2038	2147	2057	94	630	500	0	5	1	18779448	392	-2.70	3.40	12	0.13	-773.00	614.00	2856	20221207	-26.82	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
136	20231206	100639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	-40	5	-1.89	48329430	23438	100.01	2115	2115	2035	2745	1485	2115	2062.01	0.00	0	1954	2218	2166	2128	2076	2038	2147	2057	94	630	500	0	5	1	18779448	390	-2.68	3.38	12	0.12	-773.00	614.00	2856	20221207	-27.35	1302	20230314	59.37	2810	-26.16	20230426	1302	59.37	20230314	2810	-26.16	20230426	291	613.06	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
137	20231206	090642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-25	5	-1.18	276370	132	0.56	2115	2115	2090	2745	1485	2115	2093.71	0.00	0	-16	2218	2166	2128	2076	2038	2147	2057	94	630	500	0	5	1	18779448	392	-2.70	3.40	12	0.00	-773.00	614.00	2856	20221207	-26.82	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
138	20231205	160645	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-30	5	-1.40	49499430	23408	89.88	2145	2180	2090	2785	1505	2145	2114.64	0.00	0	-1107	2215	2180	2115	2080	2015	2197	2097	94	640	500	0	5	1	18779448	397	-2.74	3.44	12	0.12	-773.00	614.00	2856	20221207	-25.95	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
139	20231205	150642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-45	5	-2.10	44709265	21120	81.09	2145	2180	2090	2785	1505	2145	2116.92	0.00	0	-987	2215	2180	2115	2080	2015	2197	2097	94	640	500	0	5	1	18779448	394	-2.72	3.42	12	0.11	-773.00	614.00	2856	20221207	-26.47	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
140	20231205	140642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-45	5	-2.10	42252995	19953	76.61	2145	2180	2090	2785	1505	2145	2117.63	0.00	0	-747	2215	2180	2115	2080	2015	2197	2097	94	640	500	0	5	1	18779448	394	-2.72	3.42	12	0.11	-773.00	614.00	2856	20221207	-26.47	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
141	20231205	130641	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-35	5	-1.63	34296005	16158	62.04	2145	2180	2090	2785	1505	2145	2122.54	0.00	0	-612	2215	2180	2115	2080	2015	2197	2097	94	640	500	0	5	1	18779448	396	-2.73	3.44	12	0.09	-773.00	614.00	2856	20221207	-26.12	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
142	20231205	120636	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-35	5	-1.63	27697885	13009	49.95	2145	2180	2100	2785	1505	2145	2129.13	0.00	0	-535	2215	2180	2115	2080	2015	2197	2097	94	640	500	0	5	1	18779448	396	-2.73	3.44	12	0.07	-773.00	614.00	2856	20221207	-26.12	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
143	20231205	110636	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-25	5	-1.17	23316065	10926	41.95	2145	2180	2100	2785	1505	2145	2134.00	0.00	0	-527	2215	2180	2115	2080	2015	2197	2097	94	640	500	0	5	1	18779448	398	-2.74	3.45	12	0.06	-773.00	614.00	2856	20221207	-25.77	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
144	20231205	100638	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-15	5	-0.70	18476835	8629	33.13	2145	2180	2120	2785	1505	2145	2141.25	0.00	0	-527	2215	2180	2115	2080	2015	2197	2097	94	640	500	0	5	1	18779448	400	-2.76	3.47	12	0.05	-773.00	614.00	2856	20221207	-25.42	1302	20230314	63.59	2810	-24.20	20230426	1302	63.59	20230314	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
145	20231205	090637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	-10	5	-0.47	8903075	4156	15.96	2145	2175	2135	2785	1505	2145	2142.22	0.00	0	8	2215	2180	2115	2080	2015	2197	2097	94	640	500	0	5	1	18779448	401	-2.76	3.48	12	0.02	-773.00	614.00	2856	20221207	-25.25	1302	20230314	63.98	2810	-24.02	20230426	1302	63.98	20230314	2810	-24.02	20230426	291	633.68	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
146	20231204	160633	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	30	2	1.42	55166245	26045	161.52	2115	2150	2050	2745	1485	2115	2118.11	0.00	0	1050	2145	2130	2110	2095	2075	2120	2085	94	630	500	0	5	1	18779448	403	-2.77	3.49	12	0.14	-773.00	614.00	2856	20221207	-24.89	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
147	20231204	150637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	30	2	1.42	51757830	24456	151.67	2115	2150	2050	2745	1485	2115	2116.37	0.00	0	1070	2145	2130	2110	2095	2075	2120	2085	94	630	500	0	5	1	18779448	403	-2.77	3.49	12	0.13	-773.00	614.00	2856	20221207	-24.89	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
148	20231204	140633	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	35	2	1.65	48208140	22789	141.33	2115	2150	2050	2745	1485	2115	2115.41	0.00	0	481	2145	2130	2110	2095	2075	2120	2085	94	630	500	0	5	1	18779448	404	-2.78	3.50	12	0.12	-773.00	614.00	2856	20221207	-24.72	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
149	20231204	130631	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	20	2	0.95	35386785	16811	104.25	2115	2150	2050	2745	1485	2115	2104.98	0.00	0	489	2145	2130	2110	2095	2075	2120	2085	94	630	500	0	5	1	18779448	401	-2.76	3.48	12	0.09	-773.00	614.00	2856	20221207	-25.25	1302	20230314	63.98	2810	-24.02	20230426	1302	63.98	20230314	2810	-24.02	20230426	291	633.68	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
150	20231204	120632	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	5	2	0.24	26282725	12536	77.74	2115	2125	2050	2745	1485	2115	2096.58	0.00	0	390	2145	2130	2110	2095	2075	2120	2085	94	630	500	0	5	1	18779448	398	-2.74	3.45	12	0.07	-773.00	614.00	2856	20221207	-25.77	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
151	20231204	110634	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	10	2	0.47	25206930	12029	74.60	2115	2125	2050	2745	1485	2115	2095.51	0.00	0	286	2145	2130	2110	2095	2075	2120	2085	94	630	500	0	5	1	18779448	399	-2.75	3.46	12	0.06	-773.00	614.00	2856	20221207	-25.60	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
152	20231204	100634	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-30	5	-1.42	7562665	3634	22.54	2115	2125	2050	2745	1485	2115	2081.09	0.00	0	379	2145	2130	2110	2095	2075	2120	2085	94	630	500	0	5	1	18779448	392	-2.70	3.40	12	0.02	-773.00	614.00	2856	20221207	-27.00	1302	20230314	60.14	2810	-25.80	20230426	1302	60.14	20230314	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
153	20231204	090633	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-45	5	-2.13	2516705	1214	7.53	2115	2115	2050	2745	1485	2115	2073.07	0.00	0	381	2145	2130	2110	2095	2075	2120	2085	94	630	500	0	5	1	18779448	389	-2.68	3.37	12	0.01	-773.00	614.00	2856	20221207	-27.52	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
154	20231201	160633	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	20	2	0.95	33880595	16125	80.94	2125	2125	2090	2720	1470	2095	2101.12	0.00	0	-297	2191	2142	2116	2067	2041	2130	2055	94	625	500	0	5	1	18779448	397	-2.74	3.44	12	0.09	-773.00	614.00	2856	20221207	-25.95	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
155	20231201	150631	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	25	2	1.19	33146790	15778	79.19	2125	2125	2090	2720	1470	2095	2100.82	0.00	0	-314	2191	2142	2116	2067	2041	2130	2055	94	625	500	0	5	1	18779448	398	-2.74	3.45	12	0.08	-773.00	614.00	2856	20221207	-25.77	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
156	20231201	140632	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	25	2	1.19	31246805	14878	74.68	2125	2125	2090	2720	1470	2095	2100.20	0.00	0	-501	2191	2142	2116	2067	2041	2130	2055	94	625	500	0	5	1	18779448	398	-2.74	3.45	12	0.08	-773.00	614.00	2856	20221207	-25.77	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
157	20231201	130631	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	25	2	1.19	30183685	14374	72.15	2125	2125	2090	2720	1470	2095	2099.88	0.00	0	-501	2191	2142	2116	2067	2041	2130	2055	94	625	500	0	5	1	18779448	398	-2.74	3.45	12	0.08	-773.00	614.00	2856	20221207	-25.77	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
158	20231201	120637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	20	2	0.95	27161400	12946	64.98	2125	2125	2090	2720	1470	2095	2098.05	0.00	0	-460	2191	2142	2116	2067	2041	2130	2055	94	625	500	0	5	1	18779448	397	-2.74	3.44	12	0.07	-773.00	614.00	2856	20221207	-25.95	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
159	20231201	110633	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-5	5	-0.24	23182710	11050	55.46	2125	2125	2090	2720	1470	2095	2097.98	0.00	0	-454	2191	2142	2116	2067	2041	2130	2055	94	625	500	0	5	1	18779448	392	-2.70	3.40	12	0.06	-773.00	614.00	2856	20221207	-26.82	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
160	20231201	100638	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	20	2	0.95	4924145	2342	11.76	2125	2125	2095	2720	1470	2095	2102.54	0.00	0	-464	2191	2142	2116	2067	2041	2130	2055	94	625	500	0	5	1	18779448	397	-2.74	3.44	12	0.01	-773.00	614.00	2856	20221207	-25.95	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
161	20231201	090630	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	0	3	0.00	211625	101	0.51	2125	2125	2095	2720	1470	2095	2095.30	0.00	0	0	2191	2142	2116	2067	2041	2130	2055	94	625	500	0	5	1	18779448	393	-2.71	3.41	12	0.00	-773.00	614.00	2856	20221207	-26.65	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N