KissMeData/073010/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	160708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2995	140	2	4.90	522522245	177879	323.49	2875	3015	2845	3710	2000	2855	2936.97	2.28	8781	7690	3025	2940	2875	2790	2725	2982	2832	181	855	500	1990	5	1	36192257	1084	27.23	3.13	12	0.49	110.00	956.00	3950	20230802	-24.18	1625	20230104	84.31	3950	-24.18	20230802	1625	84.31	20230104	3950	-24.18	20230802	1625	84.31	20230104	1.28	N	073010	500	180 억		826274	N	N	0	N	00	N
3	20231229	150703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2995	140	2	4.90	522522245	177879	323.49	2875	3015	2845	3710	2000	2855	2936.97	2.28	8781	7690	3025	2940	2875	2790	2725	2982	2832	181	855	500	1990	5	1	36192257	1084	27.23	3.13	12	0.49	110.00	956.00	3950	20230802	-24.18	1625	20230104	84.31	3950	-24.18	20230802	1625	84.31	20230104	3950	-24.18	20230802	1625	84.31	20230104	1.28	N	073010	500	180 억		826274	N	N	0	N	00	N
4	20231229	140704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2995	140	2	4.90	522522245	177879	323.49	2875	3015	2845	3710	2000	2855	2936.97	2.28	8781	7690	3025	2940	2875	2790	2725	2982	2832	181	855	500	1990	5	1	36192257	1084	27.23	3.13	12	0.49	110.00	956.00	3950	20230802	-24.18	1625	20230104	84.31	3950	-24.18	20230802	1625	84.31	20230104	3950	-24.18	20230802	1625	84.31	20230104	1.28	N	073010	500	180 억		826274	N	N	0	N	00	N
5	20231229	130703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2995	140	2	4.90	522522245	177879	323.49	2875	3015	2845	3710	2000	2855	2936.97	2.28	8781	7690	3025	2940	2875	2790	2725	2982	2832	181	855	500	1990	5	1	36192257	1084	27.23	3.13	12	0.49	110.00	956.00	3950	20230802	-24.18	1625	20230104	84.31	3950	-24.18	20230802	1625	84.31	20230104	3950	-24.18	20230802	1625	84.31	20230104	1.28	N	073010	500	180 억		826274	N	N	0	N	00	N
6	20231229	120705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2995	140	2	4.90	522522245	177879	323.49	2875	3015	2845	3710	2000	2855	2936.97	2.28	8781	7690	3025	2940	2875	2790	2725	2982	2832	181	855	500	1990	5	1	36192257	1084	27.23	3.13	12	0.49	110.00	956.00	3950	20230802	-24.18	1625	20230104	84.31	3950	-24.18	20230802	1625	84.31	20230104	3950	-24.18	20230802	1625	84.31	20230104	1.28	N	073010	500	180 억		826274	N	N	0	N	00	N
7	20231229	110636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2995	140	2	4.90	522522245	177879	323.49	2875	3015	2845	3710	2000	2855	2936.97	2.28	8781	7690	3025	2940	2875	2790	2725	2982	2832	181	855	500	1990	5	1	36192257	1084	27.23	3.13	12	0.49	110.00	956.00	3950	20230802	-24.18	1625	20230104	84.31	3950	-24.18	20230802	1625	84.31	20230104	3950	-24.18	20230802	1625	84.31	20230104	1.28	N	073010	500	180 억		826274	N	N	0	N	00	N
8	20231229	100641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2995	140	2	4.90	522522245	177879	323.49	2875	3015	2845	3710	2000	2855	2936.97	2.28	8781	7690	3025	2940	2875	2790	2725	2982	2832	181	855	500	1990	5	1	36192257	1084	27.23	3.13	12	0.49	110.00	956.00	3950	20230802	-24.18	1625	20230104	84.31	3950	-24.18	20230802	1625	84.31	20230104	3950	-24.18	20230802	1625	84.31	20230104	1.28	N	073010	500	180 억		826274	N	N	0	N	00	N
9	20231229	090642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2995	140	2	4.90	522522245	177879	323.49	2875	3015	2845	3710	2000	2855	2936.97	2.28	8781	7690	3025	2940	2875	2790	2725	2982	2832	181	855	500	1990	5	1	36192257	1084	27.23	3.13	12	0.49	110.00	956.00	3950	20230802	-24.18	1625	20230104	84.31	3950	-24.18	20230802	1625	84.31	20230104	3950	-24.18	20230802	1625	84.31	20230104	1.28	N	073010	500	180 억		826274	N	N	0	N	00	N
10	20231228	160634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2995	140	2	4.90	521974160	177696	323.16	2875	3015	2845	3710	2000	2855	2936.97	2.26	0	7690	3025	2940	2875	2790	2725	2982	2832	181	855	500	1990	5	1	36192257	1084	27.23	3.13	12	0.49	110.00	956.00	3950	20230802	-24.18	1625	20230104	84.31	3950	-24.18	20230802	1625	84.31	20230104	3950	-24.18	20230802	1625	84.31	20230104	1.28	N	073010	500	180 억		817493	N	N	0	N	00	N
11	20231228	150641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2985	130	2	4.55	498293910	169785	308.77	2875	3015	2845	3710	2000	2855	2934.85	2.26	0	7212	3025	2940	2875	2790	2725	2982	2832	181	855	500	1990	5	1	36192257	1080	27.14	3.12	12	0.47	110.00	956.00	3950	20230802	-24.43	1625	20230104	83.69	3950	-24.43	20230802	1625	83.69	20230104	3950	-24.43	20230802	1625	83.69	20230104	1.28	N	073010	500	180 억		817493	N	N	0	N	00	N
12	20231228	140634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2985	130	2	4.55	481154115	164039	298.32	2875	3015	2845	3710	2000	2855	2933.17	2.26	0	6613	3025	2940	2875	2790	2725	2982	2832	181	855	500	1990	5	1	36192257	1080	27.14	3.12	12	0.45	110.00	956.00	3950	20230802	-24.43	1625	20230104	83.69	3950	-24.43	20230802	1625	83.69	20230104	3950	-24.43	20230802	1625	83.69	20230104	1.28	N	073010	500	180 억		817493	N	N	0	N	00	N
13	20231228	130634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2980	125	2	4.38	449205035	153338	278.86	2875	3015	2845	3710	2000	2855	2929.51	2.26	0	6722	3025	2940	2875	2790	2725	2982	2832	181	855	500	1990	5	1	36192257	1079	27.09	3.12	12	0.42	110.00	956.00	3950	20230802	-24.56	1625	20230104	83.38	3950	-24.56	20230802	1625	83.38	20230104	3950	-24.56	20230802	1625	83.38	20230104	1.28	N	073010	500	180 억		817493	N	N	0	N	00	N
14	20231228	120636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2970	115	2	4.03	433828765	148159	269.44	2875	3015	2845	3710	2000	2855	2928.13	2.26	0	5389	3025	2940	2875	2790	2725	2982	2832	181	855	500	1990	5	1	36192257	1075	27.00	3.11	12	0.41	110.00	956.00	3950	20230802	-24.81	1625	20230104	82.77	3950	-24.81	20230802	1625	82.77	20230104	3950	-24.81	20230802	1625	82.77	20230104	1.28	N	073010	500	180 억		817493	N	N	0	N	00	N
15	20231228	110637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2980	125	2	4.38	406015440	138816	252.45	2875	3015	2845	3710	2000	2855	2924.85	2.26	0	4671	3025	2940	2875	2790	2725	2982	2832	181	855	500	1990	5	1	36192257	1079	27.09	3.12	12	0.38	110.00	956.00	3950	20230802	-24.56	1625	20230104	83.38	3950	-24.56	20230802	1625	83.38	20230104	3950	-24.56	20230802	1625	83.38	20230104	1.28	N	073010	500	180 억		817493	N	N	0	N	00	N
16	20231228	100634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2930	75	2	2.63	237130370	81912	148.97	2875	2930	2845	3710	2000	2855	2894.94	2.26	0	10575	3025	2940	2875	2790	2725	2982	2832	181	855	500	1990	5	1	36192257	1060	26.64	3.06	12	0.23	110.00	956.00	3950	20230802	-25.82	1625	20230104	80.31	3950	-25.82	20230802	1625	80.31	20230104	3950	-25.82	20230802	1625	80.31	20230104	1.28	N	073010	500	180 억		817493	N	N	0	N	00	N
17	20231228	090635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2875	20	2	0.70	6635825	2327	4.23	2875	2875	2845	3710	2000	2855	2851.67	2.26	0	345	3025	2940	2875	2790	2725	2982	2832	181	855	500	1990	5	1	36192257	1041	26.14	3.01	12	0.01	110.00	956.00	3950	20230802	-27.22	1625	20230104	76.92	3950	-27.22	20230802	1625	76.92	20230104	3950	-27.22	20230802	1625	76.92	20230104	1.28	N	073010	500	180 억		817493	N	N	0	N	00	N
18	20231227	160630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2855	35	2	1.24	157615025	54987	37.18	2820	2960	2810	3665	1975	2820	2866.41	2.27	0	-3476	3070	2945	2865	2740	2660	3007	2802	181	845	500	1970	5	1	36192257	1033	25.95	2.99	12	0.15	110.00	956.00	3950	20230802	-27.72	1625	20230104	75.69	3950	-27.72	20230802	1625	75.69	20230104	3950	-27.72	20230802	1625	75.69	20230104	1.33	N	073010	500	180 억		821352	N	N	0	N	00	N
19	20231227	150638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2880	60	2	2.13	138400905	48266	32.63	2820	2960	2810	3665	1975	2820	2867.47	2.27	0	-3133	3070	2945	2865	2740	2660	3007	2802	181	845	500	1970	5	1	36192257	1042	26.18	3.01	12	0.13	110.00	956.00	3950	20230802	-27.09	1625	20230104	77.23	3950	-27.09	20230802	1625	77.23	20230104	3950	-27.09	20230802	1625	77.23	20230104	1.33	N	073010	500	180 억		821352	N	N	0	N	00	N
20	20231227	140636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2885	65	2	2.30	129520095	45181	30.55	2820	2960	2810	3665	1975	2820	2866.70	2.27	0	-2375	3070	2945	2865	2740	2660	3007	2802	181	845	500	1970	5	1	36192257	1044	26.23	3.02	12	0.12	110.00	956.00	3950	20230802	-26.96	1625	20230104	77.54	3950	-26.96	20230802	1625	77.54	20230104	3950	-26.96	20230802	1625	77.54	20230104	1.33	N	073010	500	180 억		821352	N	N	0	N	00	N
21	20231227	130631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2870	50	2	1.77	112155280	39160	26.48	2820	2960	2810	3665	1975	2820	2864.03	2.27	0	-999	3070	2945	2865	2740	2660	3007	2802	181	845	500	1970	5	1	36192257	1039	26.09	3.00	12	0.11	110.00	956.00	3950	20230802	-27.34	1625	20230104	76.62	3950	-27.34	20230802	1625	76.62	20230104	3950	-27.34	20230802	1625	76.62	20230104	1.33	N	073010	500	180 억		821352	N	N	0	N	00	N
22	20231227	120632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2870	50	2	1.77	91522705	31996	21.63	2820	2960	2810	3665	1975	2820	2860.45	2.27	0	1514	3070	2945	2865	2740	2660	3007	2802	181	845	500	1970	5	1	36192257	1039	26.09	3.00	12	0.09	110.00	956.00	3950	20230802	-27.34	1625	20230104	76.62	3950	-27.34	20230802	1625	76.62	20230104	3950	-27.34	20230802	1625	76.62	20230104	1.33	N	073010	500	180 억		821352	N	N	0	N	00	N
23	20231227	110635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2855	35	2	1.24	67823870	23766	16.07	2820	2960	2810	3665	1975	2820	2853.83	2.27	0	990	3070	2945	2865	2740	2660	3007	2802	181	845	500	1970	5	1	36192257	1033	25.95	2.99	12	0.07	110.00	956.00	3950	20230802	-27.72	1625	20230104	75.69	3950	-27.72	20230802	1625	75.69	20230104	3950	-27.72	20230802	1625	75.69	20230104	1.33	N	073010	500	180 억		821352	N	N	0	N	00	N
24	20231227	100636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2860	40	2	1.42	44688155	15691	10.61	2820	2960	2810	3665	1975	2820	2848.02	2.27	0	-1567	3070	2945	2865	2740	2660	3007	2802	181	845	500	1970	5	1	36192257	1035	26.00	2.99	12	0.04	110.00	956.00	3950	20230802	-27.59	1625	20230104	76.00	3950	-27.59	20230802	1625	76.00	20230104	3950	-27.59	20230802	1625	76.00	20230104	1.33	N	073010	500	180 억		821352	N	N	0	N	00	N
25	20231227	090637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2835	15	2	0.53	13280880	4654	3.15	2820	2960	2810	3665	1975	2820	2853.68	2.27	0	-825	3070	2945	2865	2740	2660	3007	2802	181	845	500	1970	5	1	36192257	1026	25.77	2.97	12	0.01	110.00	956.00	3950	20230802	-28.23	1625	20230104	74.46	3950	-28.23	20230802	1625	74.46	20230104	3950	-28.23	20230802	1625	74.46	20230104	1.33	N	073010	500	180 억		821352	N	N	0	N	00	N
26	20231226	160637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2820	-5	5	-0.18	412037810	146372	43.00	2790	2990	2785	3670	1980	2825	2815.00	2.29	0	-6357	2981	2902	2836	2757	2691	2942	2797	181	845	500	1970	5	1	36192257	1021	25.64	2.95	12	0.40	110.00	956.00	3950	20230802	-28.61	1625	20230104	73.54	3950	-28.61	20230802	1625	73.54	20230104	3950	-28.61	20230802	1625	73.54	20230104	1.28	N	073010	500	180 억		827682	N	N	0	N	00	N
27	20231226	150634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2830	5	2	0.18	379648510	134922	39.64	2790	2990	2785	3670	1980	2825	2813.84	2.29	0	-7744	2981	2902	2836	2757	2691	2942	2797	181	845	500	1970	5	1	36192257	1024	25.73	2.96	12	0.37	110.00	956.00	3950	20230802	-28.35	1625	20230104	74.15	3950	-28.35	20230802	1625	74.15	20230104	3950	-28.35	20230802	1625	74.15	20230104	1.28	N	073010	500	180 억		827682	N	N	0	N	00	N
28	20231226	140636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2810	-15	5	-0.53	312940545	111188	32.66	2790	2990	2785	3670	1980	2825	2814.52	2.29	0	-8746	2981	2902	2836	2757	2691	2942	2797	181	845	500	1970	5	1	36192257	1017	25.55	2.94	12	0.31	110.00	956.00	3950	20230802	-28.86	1625	20230104	72.92	3950	-28.86	20230802	1625	72.92	20230104	3950	-28.86	20230802	1625	72.92	20230104	1.28	N	073010	500	180 억		827682	N	N	0	N	00	N
29	20231226	130635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2795	-30	5	-1.06	274205860	97397	28.61	2790	2990	2785	3670	1980	2825	2815.34	2.29	0	-9808	2981	2902	2836	2757	2691	2942	2797	181	845	500	1970	5	1	36192257	1012	25.41	2.92	12	0.27	110.00	956.00	3950	20230802	-29.24	1625	20230104	72.00	3950	-29.24	20230802	1625	72.00	20230104	3950	-29.24	20230802	1625	72.00	20230104	1.28	N	073010	500	180 억		827682	N	N	0	N	00	N
30	20231226	120634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2810	-15	5	-0.53	252280830	89586	26.32	2790	2990	2785	3670	1980	2825	2816.07	2.29	0	-8728	2981	2902	2836	2757	2691	2942	2797	181	845	500	1970	5	1	36192257	1017	25.55	2.94	12	0.25	110.00	956.00	3950	20230802	-28.86	1625	20230104	72.92	3950	-28.86	20230802	1625	72.92	20230104	3950	-28.86	20230802	1625	72.92	20230104	1.28	N	073010	500	180 억		827682	N	N	0	N	00	N
31	20231226	110638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2825	0	3	0.00	176506865	62585	18.39	2790	2990	2785	3670	1980	2825	2820.27	2.29	0	-9690	2981	2902	2836	2757	2691	2942	2797	181	845	500	1970	5	1	36192257	1022	25.68	2.96	12	0.17	110.00	956.00	3950	20230802	-28.48	1625	20230104	73.85	3950	-28.48	20230802	1625	73.85	20230104	3950	-28.48	20230802	1625	73.85	20230104	1.28	N	073010	500	180 억		827682	N	N	0	N	00	N
32	20231226	100635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2830	5	2	0.18	151689760	53815	15.81	2790	2990	2785	3670	1980	2825	2818.72	2.29	0	-9190	2981	2902	2836	2757	2691	2942	2797	181	845	500	1970	5	1	36192257	1024	25.73	2.96	12	0.15	110.00	956.00	3950	20230802	-28.35	1625	20230104	74.15	3950	-28.35	20230802	1625	74.15	20230104	3950	-28.35	20230802	1625	74.15	20230104	1.28	N	073010	500	180 억		827682	N	N	0	N	00	N
33	20231226	090636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2990	165	2	5.84	32301960	11480	3.37	2790	2990	2790	3670	1980	2825	2813.75	2.29	0	530	2981	2902	2836	2757	2691	2942	2797	181	845	500	1970	5	1	36192257	1082	27.18	3.13	12	0.03	110.00	956.00	3950	20230802	-24.30	1625	20230104	84.00	3950	-24.30	20230802	1625	84.00	20230104	3950	-24.30	20230802	1625	84.00	20230104	1.28	N	073010	500	180 억		827682	Y	N	0	N	00	N
34	20231222	160627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2825	-65	5	-2.25	958352090	340297	189.96	2810	2915	2770	3755	2025	2890	2816.20	2.11	0	64445	3030	2960	2910	2840	2790	2935	2815	181	865	500	2020	5	1	36192257	1022	25.68	2.96	12	0.94	110.00	956.00	3950	20230802	-28.48	1625	20230104	73.85	3950	-28.48	20230802	1625	73.85	20230104	3950	-28.48	20230802	1625	73.85	20230104	1.29	N	073010	500	180 억		763237	N	N	0	N	00	N
35	20231222	150625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2830	-60	5	-2.08	923944990	328114	183.16	2810	2915	2770	3755	2025	2890	2815.93	2.11	0	65656	3030	2960	2910	2840	2790	2935	2815	181	865	500	2020	5	1	36192257	1024	25.73	2.96	12	0.91	110.00	956.00	3950	20230802	-28.35	1625	20230104	74.15	3950	-28.35	20230802	1625	74.15	20230104	3950	-28.35	20230802	1625	74.15	20230104	1.29	N	073010	500	180 억		763237	N	N	0	N	00	N
36	20231222	140621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2820	-70	5	-2.42	858958890	305103	170.32	2810	2915	2770	3755	2025	2890	2815.31	2.11	0	61429	3030	2960	2910	2840	2790	2935	2815	181	865	500	2020	5	1	36192257	1021	25.64	2.95	12	0.84	110.00	956.00	3950	20230802	-28.61	1625	20230104	73.54	3950	-28.61	20230802	1625	73.54	20230104	3950	-28.61	20230802	1625	73.54	20230104	1.29	N	073010	500	180 억		763237	N	N	0	N	00	N
37	20231222	130624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2810	-80	5	-2.77	810914360	288058	160.80	2810	2915	2770	3755	2025	2890	2815.11	2.11	0	59664	3030	2960	2910	2840	2790	2935	2815	181	865	500	2020	5	1	36192257	1017	25.55	2.94	12	0.80	110.00	956.00	3950	20230802	-28.86	1625	20230104	72.92	3950	-28.86	20230802	1625	72.92	20230104	3950	-28.86	20230802	1625	72.92	20230104	1.29	N	073010	500	180 억		763237	N	N	0	N	00	N
38	20231222	120622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2830	-60	5	-2.08	733878805	260655	145.51	2810	2915	2770	3755	2025	2890	2815.52	2.11	0	70064	3030	2960	2910	2840	2790	2935	2815	181	865	500	2020	5	1	36192257	1024	25.73	2.96	12	0.72	110.00	956.00	3950	20230802	-28.35	1625	20230104	74.15	3950	-28.35	20230802	1625	74.15	20230104	3950	-28.35	20230802	1625	74.15	20230104	1.29	N	073010	500	180 억		763237	N	N	0	N	00	N
39	20231222	110624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2795	-95	5	-3.29	597686915	211869	118.27	2810	2915	2770	3755	2025	2890	2821.02	2.11	0	57743	3030	2960	2910	2840	2790	2935	2815	181	865	500	2020	5	1	36192257	1012	25.41	2.92	12	0.59	110.00	956.00	3950	20230802	-29.24	1625	20230104	72.00	3950	-29.24	20230802	1625	72.00	20230104	3950	-29.24	20230802	1625	72.00	20230104	1.29	N	073010	500	180 억		763237	N	N	0	N	00	N
40	20231222	100621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2815	-75	5	-2.60	401262475	141716	79.11	2810	2915	2785	3755	2025	2890	2831.45	2.11	0	44794	3030	2960	2910	2840	2790	2935	2815	181	865	500	2020	5	1	36192257	1019	25.59	2.94	12	0.39	110.00	956.00	3950	20230802	-28.73	1625	20230104	73.23	3950	-28.73	20230802	1625	73.23	20230104	3950	-28.73	20230802	1625	73.23	20230104	1.29	N	073010	500	180 억		763237	N	N	0	N	00	N
41	20231222	090622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2900	10	2	0.35	106578355	37412	20.88	2810	2915	2800	3755	2025	2890	2848.77	2.11	0	6039	3030	2960	2910	2840	2790	2935	2815	181	865	500	2020	5	1	36192257	1050	26.36	3.03	12	0.10	110.00	956.00	3950	20230802	-26.58	1625	20230104	78.46	3950	-26.58	20230802	1625	78.46	20230104	3950	-26.58	20230802	1625	78.46	20230104	1.29	N	073010	500	180 억		763237	N	N	0	N	00	N
42	20231221	160620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2890	-70	5	-2.36	384907855	132696	119.39	2945	2980	2860	3845	2075	2960	2900.67	2.15	0	-13283	3216	3087	2956	2827	2696	3022	2762	181	885	500	2070	5	1	36192257	1046	26.27	3.02	12	0.37	110.00	956.00	3950	20230802	-26.84	1625	20230104	77.85	3950	-26.84	20230802	1625	77.85	20230104	3950	-26.84	20230802	1625	77.85	20230104	1.29	N	073010	500	180 억		776496	N	N	0	N	00	N
43	20231221	150621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2905	-55	5	-1.86	378641845	130531	117.44	2945	2980	2860	3845	2075	2960	2900.78	2.15	0	-12923	3216	3087	2956	2827	2696	3022	2762	181	885	500	2070	5	1	36192257	1051	26.41	3.04	12	0.36	110.00	956.00	3950	20230802	-26.46	1625	20230104	78.77	3950	-26.46	20230802	1625	78.77	20230104	3950	-26.46	20230802	1625	78.77	20230104	1.29	N	073010	500	180 억		776496	N	N	0	N	00	N
44	20231221	140620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2875	-85	5	-2.87	329612160	113570	102.18	2945	2980	2860	3845	2075	2960	2902.28	2.15	0	-7793	3216	3087	2956	2827	2696	3022	2762	181	885	500	2070	5	1	36192257	1041	26.14	3.01	12	0.31	110.00	956.00	3950	20230802	-27.22	1625	20230104	76.92	3950	-27.22	20230802	1625	76.92	20230104	3950	-27.22	20230802	1625	76.92	20230104	1.29	N	073010	500	180 억		776496	N	N	0	N	00	N
45	20231221	130619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2885	-75	5	-2.53	250797075	86144	77.51	2945	2980	2875	3845	2075	2960	2911.37	2.15	0	-11579	3216	3087	2956	2827	2696	3022	2762	181	885	500	2070	5	1	36192257	1044	26.23	3.02	12	0.24	110.00	956.00	3950	20230802	-26.96	1625	20230104	77.54	3950	-26.96	20230802	1625	77.54	20230104	3950	-26.96	20230802	1625	77.54	20230104	1.29	N	073010	500	180 억		776496	N	N	0	N	00	N
46	20231221	120622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2920	-40	5	-1.35	185365135	63559	57.19	2945	2980	2880	3845	2075	2960	2916.43	2.15	0	-12319	3216	3087	2956	2827	2696	3022	2762	181	885	500	2070	5	1	36192257	1057	26.55	3.05	12	0.18	110.00	956.00	3950	20230802	-26.08	1625	20230104	79.69	3950	-26.08	20230802	1625	79.69	20230104	3950	-26.08	20230802	1625	79.69	20230104	1.29	N	073010	500	180 억		776496	N	N	0	N	00	N
47	20231221	110622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2900	-60	5	-2.03	154716250	52993	47.68	2945	2980	2880	3845	2075	2960	2919.56	2.15	0	-13423	3216	3087	2956	2827	2696	3022	2762	181	885	500	2070	5	1	36192257	1050	26.36	3.03	12	0.15	110.00	956.00	3950	20230802	-26.58	1625	20230104	78.46	3950	-26.58	20230802	1625	78.46	20230104	3950	-26.58	20230802	1625	78.46	20230104	1.29	N	073010	500	180 억		776496	N	N	0	N	00	N
48	20231221	100619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2940	-20	5	-0.68	50685645	17231	15.50	2945	2980	2910	3845	2075	2960	2941.54	2.15	0	-2563	3216	3087	2956	2827	2696	3022	2762	181	885	500	2070	5	1	36192257	1064	26.73	3.08	12	0.05	110.00	956.00	3950	20230802	-25.57	1625	20230104	80.92	3950	-25.57	20230802	1625	80.92	20230104	3950	-25.57	20230802	1625	80.92	20230104	1.29	N	073010	500	180 억		776496	N	N	0	N	00	N
49	20231221	090620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2930	-30	5	-1.01	15129135	5161	4.64	2945	2945	2910	3845	2075	2960	2931.43	2.15	0	546	3216	3087	2956	2827	2696	3022	2762	181	885	500	2070	5	1	36192257	1060	26.64	3.06	12	0.01	110.00	956.00	3950	20230802	-25.82	1625	20230104	80.31	3950	-25.82	20230802	1625	80.31	20230104	3950	-25.82	20230802	1625	80.31	20230104	1.29	N	073010	500	180 억		776496	N	N	0	N	00	N
50	20231220	160621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2960	-5	5	-0.17	329958735	111135	134.90	2970	3085	2825	3850	2080	2965	2968.99	2.09	0	18979	3065	3015	2985	2935	2905	3000	2920	181	885	500	2070	5	1	36192257	1071	26.91	3.10	12	0.31	110.00	956.00	3950	20230802	-25.06	1625	20230104	82.15	3950	-25.06	20230802	1625	82.15	20230104	3950	-25.06	20230802	1625	82.15	20230104	1.30	N	073010	500	180 억		757522	N	N	0	N	00	N
51	20231220	150653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2960	-5	5	-0.17	314543285	105928	128.58	2970	3085	2825	3850	2080	2965	2969.41	2.09	0	19932	3065	3015	2985	2935	2905	3000	2920	181	885	500	2070	5	1	36192257	1071	26.91	3.10	12	0.29	110.00	956.00	3950	20230802	-25.06	1625	20230104	82.15	3950	-25.06	20230802	1625	82.15	20230104	3950	-25.06	20230802	1625	82.15	20230104	1.30	N	073010	500	180 억		757522	N	N	0	N	00	N
52	20231220	140701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2965	0	3	0.00	280075415	94298	114.46	2970	3085	2825	3850	2080	2965	2970.11	2.09	0	21948	3065	3015	2985	2935	2905	3000	2920	181	885	500	2070	5	1	36192257	1073	26.95	3.10	12	0.26	110.00	956.00	3950	20230802	-24.94	1625	20230104	82.46	3950	-24.94	20230802	1625	82.46	20230104	3950	-24.94	20230802	1625	82.46	20230104	1.30	N	073010	500	180 억		757522	N	N	0	N	00	N
53	20231220	130657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2965	0	3	0.00	268198840	90303	109.61	2970	3085	2825	3850	2080	2965	2969.99	2.09	0	22343	3065	3015	2985	2935	2905	3000	2920	181	885	500	2070	5	1	36192257	1073	26.95	3.10	12	0.25	110.00	956.00	3950	20230802	-24.94	1625	20230104	82.46	3950	-24.94	20230802	1625	82.46	20230104	3950	-24.94	20230802	1625	82.46	20230104	1.30	N	073010	500	180 억		757522	N	N	0	N	00	N
54	20231220	120618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	45	2	1.52	197068970	66418	80.62	2970	3085	2825	3850	2080	2965	2967.10	2.09	0	17170	3065	3015	2985	2935	2905	3000	2920	181	885	500	2070	5	1	36192257	1089	27.36	3.15	12	0.18	110.00	956.00	3950	20230802	-23.80	1625	20230104	85.23	3950	-23.80	20230802	1625	85.23	20230104	3950	-23.80	20230802	1625	85.23	20230104	1.30	N	073010	500	180 억		757522	N	N	0	N	00	N
55	20231220	110621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3020	55	2	1.85	182057620	61433	74.57	2970	3085	2825	3850	2080	2965	2963.52	2.09	0	16592	3065	3015	2985	2935	2905	3000	2920	181	885	500	2070	5	1	36192257	1093	27.45	3.16	12	0.17	110.00	956.00	3950	20230802	-23.54	1625	20230104	85.85	3950	-23.54	20230802	1625	85.85	20230104	3950	-23.54	20230802	1625	85.85	20230104	1.30	N	073010	500	180 억		757522	N	N	0	N	00	N
56	20231220	100621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3030	65	2	2.19	151209505	51236	62.19	2970	3085	2825	3850	2080	2965	2951.24	2.09	0	12018	3065	3015	2985	2935	2905	3000	2920	181	885	500	2070	5	1	36192257	1097	27.55	3.17	12	0.14	110.00	956.00	3950	20230802	-23.29	1625	20230104	86.46	3950	-23.29	20230802	1625	86.46	20230104	3950	-23.29	20230802	1625	86.46	20230104	1.30	N	073010	500	180 억		757522	N	N	0	N	00	N
57	20231220	090619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2965	0	3	0.00	96295030	33006	40.06	2970	3000	2825	3850	2080	2965	2917.50	2.09	0	5843	3065	3015	2985	2935	2905	3000	2920	181	885	500	2070	5	1	36192257	1073	26.95	3.10	12	0.09	110.00	956.00	3950	20230802	-24.94	1625	20230104	82.46	3950	-24.94	20230802	1625	82.46	20230104	3950	-24.94	20230802	1625	82.46	20230104	1.30	N	073010	500	180 억		757522	N	N	0	N	00	N
58	20231219	160620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2965	-50	5	-1.66	244941525	82173	57.74	3015	3035	2955	3915	2115	3015	2980.82	2.16	0	-24961	3185	3100	3045	2960	2905	3072	2932	181	900	500	2110	5	1	36192257	1073	26.95	3.10	12	0.23	110.00	956.00	3950	20230802	-24.94	1625	20230104	82.46	3950	-24.94	20230802	1625	82.46	20230104	3950	-24.94	20230802	1625	82.46	20230104	1.39	N	073010	500	180 억		782463	N	N	0	N	00	N
59	20231219	150622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2970	-45	5	-1.49	170577655	57115	40.13	3015	3035	2970	3915	2115	3015	2986.56	2.16	0	-12223	3185	3100	3045	2960	2905	3072	2932	181	900	500	2110	5	1	36192257	1075	27.00	3.11	12	0.16	110.00	956.00	3950	20230802	-24.81	1625	20230104	82.77	3950	-24.81	20230802	1625	82.77	20230104	3950	-24.81	20230802	1625	82.77	20230104	1.39	N	073010	500	180 억		782463	N	N	0	N	00	N
60	20231219	140619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2980	-35	5	-1.16	140577885	47024	33.04	3015	3035	2970	3915	2115	3015	2989.49	2.16	0	-9400	3185	3100	3045	2960	2905	3072	2932	181	900	500	2110	5	1	36192257	1079	27.09	3.12	12	0.13	110.00	956.00	3950	20230802	-24.56	1625	20230104	83.38	3950	-24.56	20230802	1625	83.38	20230104	3950	-24.56	20230802	1625	83.38	20230104	1.39	N	073010	500	180 억		782463	N	N	0	N	00	N
61	20231219	130622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2980	-35	5	-1.16	127444425	42634	29.96	3015	3035	2970	3915	2115	3015	2989.27	2.16	0	-8806	3185	3100	3045	2960	2905	3072	2932	181	900	500	2110	5	1	36192257	1079	27.09	3.12	12	0.12	110.00	956.00	3950	20230802	-24.56	1625	20230104	83.38	3950	-24.56	20230802	1625	83.38	20230104	3950	-24.56	20230802	1625	83.38	20230104	1.39	N	073010	500	180 억		782463	N	N	0	N	00	N
62	20231219	120623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2975	-40	5	-1.33	112791205	37712	26.50	3015	3035	2970	3915	2115	3015	2990.86	2.16	0	-6457	3185	3100	3045	2960	2905	3072	2932	181	900	500	2110	5	1	36192257	1077	27.05	3.11	12	0.10	110.00	956.00	3950	20230802	-24.68	1625	20230104	83.08	3950	-24.68	20230802	1625	83.08	20230104	3950	-24.68	20230802	1625	83.08	20230104	1.39	N	073010	500	180 억		782463	N	N	0	N	00	N
63	20231219	110621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3000	-15	5	-0.50	78578205	26222	18.42	3015	3035	2970	3915	2115	3015	2996.65	2.16	0	-4316	3185	3100	3045	2960	2905	3072	2932	181	900	500	2110	5	1	36192257	1086	27.27	3.14	12	0.07	110.00	956.00	3950	20230802	-24.05	1625	20230104	84.62	3950	-24.05	20230802	1625	84.62	20230104	3950	-24.05	20230802	1625	84.62	20230104	1.39	N	073010	500	180 억		782463	N	N	0	N	00	N
64	20231219	100618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	-5	5	-0.17	40054060	13374	9.40	3015	3035	2970	3915	2115	3015	2994.92	2.16	0	2307	3185	3100	3045	2960	2905	3072	2932	181	900	500	2110	5	1	36192257	1089	27.36	3.15	12	0.04	110.00	956.00	3950	20230802	-23.80	1625	20230104	85.23	3950	-23.80	20230802	1625	85.23	20230104	3950	-23.80	20230802	1625	85.23	20230104	1.39	N	073010	500	180 억		782463	N	N	0	N	00	N
65	20231219	090618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	-5	5	-0.17	3621620	1202	0.84	3015	3035	3010	3915	2115	3015	3013.00	2.16	0	-620	3185	3100	3045	2960	2905	3072	2932	181	900	500	2110	5	1	36192257	1089	27.36	3.15	12	0.00	110.00	956.00	3950	20230802	-23.80	1625	20230104	85.23	3950	-23.80	20230802	1625	85.23	20230104	3950	-23.80	20230802	1625	85.23	20230104	1.39	N	073010	500	180 억		782463	N	N	0	N	00	N
66	20231218	160617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3015	-75	5	-2.43	432341140	142312	112.91	3130	3130	2990	4015	2165	3090	3037.98	2.24	0	-29737	3186	3137	3071	3022	2956	3162	3047	181	925	500	2160	5	1	36192257	1091	27.41	3.15	12	0.39	110.00	956.00	3950	20230802	-23.67	1625	20230104	85.54	3950	-23.67	20230802	1625	85.54	20230104	3950	-23.67	20230802	1625	85.54	20230104	1.38	N	073010	500	180 억		812199	N	N	0	N	00	N
67	20231218	150618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3015	-75	5	-2.43	389795810	128195	101.71	3130	3130	2990	4015	2165	3090	3040.65	2.24	0	-27303	3186	3137	3071	3022	2956	3162	3047	181	925	500	2160	5	1	36192257	1091	27.41	3.15	12	0.35	110.00	956.00	3950	20230802	-23.67	1625	20230104	85.54	3950	-23.67	20230802	1625	85.54	20230104	3950	-23.67	20230802	1625	85.54	20230104	1.38	N	073010	500	180 억		812199	N	N	0	N	00	N
68	20231218	140615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3015	-75	5	-2.43	315049620	103328	81.98	3130	3130	3015	4015	2165	3090	3049.02	2.24	0	-21830	3186	3137	3071	3022	2956	3162	3047	181	925	500	2160	5	1	36192257	1091	27.41	3.15	12	0.29	110.00	956.00	3950	20230802	-23.67	1625	20230104	85.54	3950	-23.67	20230802	1625	85.54	20230104	3950	-23.67	20230802	1625	85.54	20230104	1.38	N	073010	500	180 억		812199	N	N	0	N	00	N
69	20231218	130616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3025	-65	5	-2.10	292300380	95821	76.02	3130	3130	3020	4015	2165	3090	3050.48	2.24	0	-21115	3186	3137	3071	3022	2956	3162	3047	181	925	500	2160	5	1	36192257	1095	27.50	3.16	12	0.26	110.00	956.00	3950	20230802	-23.42	1625	20230104	86.15	3950	-23.42	20230802	1625	86.15	20230104	3950	-23.42	20230802	1625	86.15	20230104	1.38	N	073010	500	180 억		812199	N	N	0	N	00	N
70	20231218	120612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	-40	5	-1.29	275009845	90119	71.50	3130	3130	3020	4015	2165	3090	3051.63	2.24	0	-21110	3186	3137	3071	3022	2956	3162	3047	181	925	500	2160	5	1	36192257	1104	27.73	3.19	12	0.25	110.00	956.00	3950	20230802	-22.78	1625	20230104	87.69	3950	-22.78	20230802	1625	87.69	20230104	3950	-22.78	20230802	1625	87.69	20230104	1.38	N	073010	500	180 억		812199	N	N	0	N	00	N
71	20231218	110615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3045	-45	5	-1.46	219523505	71841	57.00	3130	3130	3020	4015	2165	3090	3055.69	2.24	0	-21436	3186	3137	3071	3022	2956	3162	3047	181	925	500	2160	5	1	36192257	1102	27.68	3.19	12	0.20	110.00	956.00	3950	20230802	-22.91	1625	20230104	87.38	3950	-22.91	20230802	1625	87.38	20230104	3950	-22.91	20230802	1625	87.38	20230104	1.38	N	073010	500	180 억		812199	N	N	0	N	00	N
72	20231218	100615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	-40	5	-1.29	103253315	33801	26.82	3130	3130	3020	4015	2165	3090	3054.74	2.24	0	-10407	3186	3137	3071	3022	2956	3162	3047	181	925	500	2160	5	1	36192257	1104	27.73	3.19	12	0.09	110.00	956.00	3950	20230802	-22.78	1625	20230104	87.69	3950	-22.78	20230802	1625	87.69	20230104	3950	-22.78	20230802	1625	87.69	20230104	1.38	N	073010	500	180 억		812199	N	N	0	N	00	N
73	20231218	090611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	-40	5	-1.29	30755730	9964	7.91	3130	3130	3050	4015	2165	3090	3086.69	2.24	0	-8168	3186	3137	3071	3022	2956	3162	3047	181	925	500	2160	5	1	36192257	1104	27.73	3.19	12	0.03	110.00	956.00	3950	20230802	-22.78	1625	20230104	87.69	3950	-22.78	20230802	1625	87.69	20230104	3950	-22.78	20230802	1625	87.69	20230104	1.38	N	073010	500	180 억		812199	N	N	0	N	00	N
74	20231215	160613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3090	10	2	0.32	378394175	123599	74.32	3080	3120	3005	4000	2160	3080	3061.43	2.30	0	-21515	3183	3131	3033	2981	2883	3157	3007	181	920	500	2150	5	1	36192257	1118	28.09	3.23	12	0.34	110.00	956.00	3950	20230802	-21.77	1625	20230104	90.15	3950	-21.77	20230802	1625	90.15	20230104	3950	-21.77	20230802	1625	90.15	20230104	1.50	N	073010	500	180 억		833714	N	N	0	N	00	N
75	20231215	150616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3070	-10	5	-0.32	341444295	111590	67.10	3080	3120	3005	4000	2160	3080	3059.81	2.30	0	-18671	3183	3131	3033	2981	2883	3157	3007	181	920	500	2150	5	1	36192257	1111	27.91	3.21	12	0.31	110.00	956.00	3950	20230802	-22.28	1625	20230104	88.92	3950	-22.28	20230802	1625	88.92	20230104	3950	-22.28	20230802	1625	88.92	20230104	1.50	N	073010	500	180 억		833714	N	N	0	N	00	N
76	20231215	140616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3065	-15	5	-0.49	305948620	100024	60.14	3080	3120	3005	4000	2160	3080	3058.75	2.30	0	-15971	3183	3131	3033	2981	2883	3157	3007	181	920	500	2150	5	1	36192257	1109	27.86	3.21	12	0.28	110.00	956.00	3950	20230802	-22.41	1625	20230104	88.62	3950	-22.41	20230802	1625	88.62	20230104	3950	-22.41	20230802	1625	88.62	20230104	1.50	N	073010	500	180 억		833714	N	N	0	N	00	N
77	20231215	130612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3055	-25	5	-0.81	286363540	93629	56.30	3080	3120	3005	4000	2160	3080	3058.49	2.30	0	-13817	3183	3131	3033	2981	2883	3157	3007	181	920	500	2150	5	1	36192257	1106	27.77	3.20	12	0.26	110.00	956.00	3950	20230802	-22.66	1625	20230104	88.00	3950	-22.66	20230802	1625	88.00	20230104	3950	-22.66	20230802	1625	88.00	20230104	1.50	N	073010	500	180 억		833714	N	N	0	N	00	N
78	20231215	120613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3060	-20	5	-0.65	264402145	86451	51.98	3080	3120	3005	4000	2160	3080	3058.40	2.30	0	-11798	3183	3131	3033	2981	2883	3157	3007	181	920	500	2150	5	1	36192257	1107	27.82	3.20	12	0.24	110.00	956.00	3950	20230802	-22.53	1625	20230104	88.31	3950	-22.53	20230802	1625	88.31	20230104	3950	-22.53	20230802	1625	88.31	20230104	1.50	N	073010	500	180 억		833714	N	N	0	N	00	N
79	20231215	110608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3045	-35	5	-1.14	246283860	80510	48.41	3080	3120	3005	4000	2160	3080	3059.05	2.30	0	-10731	3183	3131	3033	2981	2883	3157	3007	181	920	500	2150	5	1	36192257	1102	27.68	3.19	12	0.22	110.00	956.00	3950	20230802	-22.91	1625	20230104	87.38	3950	-22.91	20230802	1625	87.38	20230104	3950	-22.91	20230802	1625	87.38	20230104	1.50	N	073010	500	180 억		833714	N	N	0	N	00	N
80	20231215	100613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3055	-25	5	-0.81	165881065	54077	32.52	3080	3120	3035	4000	2160	3080	3067.50	2.30	0	1161	3183	3131	3033	2981	2883	3157	3007	181	920	500	2150	5	1	36192257	1106	27.77	3.20	12	0.15	110.00	956.00	3950	20230802	-22.66	1625	20230104	88.00	3950	-22.66	20230802	1625	88.00	20230104	3950	-22.66	20230802	1625	88.00	20230104	1.50	N	073010	500	180 억		833714	N	N	0	N	00	N
81	20231215	090614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3120	40	2	1.30	16940015	5486	3.30	3080	3120	3080	4000	2160	3080	3087.86	2.30	0	1771	3183	3131	3033	2981	2883	3157	3007	181	920	500	2150	5	1	36192257	1129	28.36	3.26	12	0.02	110.00	956.00	3950	20230802	-21.01	1625	20230104	92.00	3950	-21.01	20230802	1625	92.00	20230104	3950	-21.01	20230802	1625	92.00	20230104	1.50	N	073010	500	180 억		833714	N	N	0	N	00	N
82	20231214	160610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3080	125	2	4.23	501153785	166307	63.84	2955	3085	2935	3840	2070	2955	3013.42	2.26	0	14696	3168	3061	2993	2886	2818	3027	2852	181	885	500	2060	5	1	36192257	1115	28.00	3.22	12	0.46	110.00	956.00	3950	20230802	-22.03	1625	20230104	89.54	3950	-22.03	20230802	1625	89.54	20230104	3950	-22.03	20230802	1625	89.54	20230104	1.48	N	073010	500	180 억		817986	N	N	0	N	00	N
83	20231214	150632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3075	120	2	4.06	473310535	157264	60.37	2955	3080	2935	3840	2070	2955	3009.66	2.26	0	13366	3168	3061	2993	2886	2818	3027	2852	181	885	500	2060	5	1	36192257	1113	27.95	3.22	12	0.43	110.00	956.00	3950	20230802	-22.15	1625	20230104	89.23	3950	-22.15	20230802	1625	89.23	20230104	3950	-22.15	20230802	1625	89.23	20230104	1.48	N	073010	500	180 억		817986	N	N	0	N	00	N
84	20231214	140618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3060	105	2	3.55	389813650	130066	49.93	2955	3070	2935	3840	2070	2955	2997.04	2.26	0	6561	3168	3061	2993	2886	2818	3027	2852	181	885	500	2060	5	1	36192257	1107	27.82	3.20	12	0.36	110.00	956.00	3950	20230802	-22.53	1625	20230104	88.31	3950	-22.53	20230802	1625	88.31	20230104	3950	-22.53	20230802	1625	88.31	20230104	1.48	N	073010	500	180 억		817986	N	N	0	N	00	N
85	20231214	130628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3045	90	2	3.05	366195475	122350	46.97	2955	3065	2935	3840	2070	2955	2993.02	2.26	0	5412	3168	3061	2993	2886	2818	3027	2852	181	885	500	2060	5	1	36192257	1102	27.68	3.19	12	0.34	110.00	956.00	3950	20230802	-22.91	1625	20230104	87.38	3950	-22.91	20230802	1625	87.38	20230104	3950	-22.91	20230802	1625	87.38	20230104	1.48	N	073010	500	180 억		817986	N	N	0	N	00	N
86	20231214	120639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3015	60	2	2.03	296883315	99568	38.22	2955	3015	2935	3840	2070	2955	2981.71	2.26	0	2474	3168	3061	2993	2886	2818	3027	2852	181	885	500	2060	5	1	36192257	1091	27.41	3.15	12	0.28	110.00	956.00	3950	20230802	-23.67	1625	20230104	85.54	3950	-23.67	20230802	1625	85.54	20230104	3950	-23.67	20230802	1625	85.54	20230104	1.48	N	073010	500	180 억		817986	N	N	0	N	00	N
87	20231214	110612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2945	-10	5	-0.34	203227130	68147	26.16	2955	3015	2935	3840	2070	2955	2982.19	2.26	0	-6019	3168	3061	2993	2886	2818	3027	2852	181	885	500	2060	5	1	36192257	1066	26.77	3.08	12	0.19	110.00	956.00	3950	20230802	-25.44	1625	20230104	81.23	3950	-25.44	20230802	1625	81.23	20230104	3950	-25.44	20230802	1625	81.23	20230104	1.48	N	073010	500	180 억		817986	N	N	0	N	00	N
88	20231214	100606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2975	20	2	0.68	143557530	47959	18.41	2955	3015	2955	3840	2070	2955	2993.34	2.26	0	-5075	3168	3061	2993	2886	2818	3027	2852	181	885	500	2060	5	1	36192257	1077	27.05	3.11	12	0.13	110.00	956.00	3950	20230802	-24.68	1625	20230104	83.08	3950	-24.68	20230802	1625	83.08	20230104	3950	-24.68	20230802	1625	83.08	20230104	1.48	N	073010	500	180 억		817986	N	N	0	N	00	N
89	20231214	090545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3000	45	2	1.52	11231320	3758	1.44	2955	3010	2955	3840	2070	2955	2988.64	2.26	0	287	3168	3061	2993	2886	2818	3027	2852	181	885	500	2060	5	1	36192257	1086	27.27	3.14	12	0.01	110.00	956.00	3950	20230802	-24.05	1625	20230104	84.62	3950	-24.05	20230802	1625	84.62	20230104	3950	-24.05	20230802	1625	84.62	20230104	1.48	N	073010	500	180 억		817986	N	N	0	N	00	N
90	20231213	160609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2955	-135	5	-4.37	781195380	260272	145.55	3090	3100	2925	4015	2165	3090	3001.51	2.18	0	25666	3183	3136	3093	3046	3003	3115	3025	181	925	500	2160	5	1	36192257	1069	26.86	3.09	12	0.72	110.00	956.00	3950	20230802	-25.19	1625	20230104	81.85	3950	-25.19	20230802	1625	81.85	20230104	3950	-25.19	20230802	1625	81.85	20230104	1.49	N	073010	500	180 억		789526	N	N	0	N	00	N
91	20231213	150622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2980	-110	5	-3.56	682756795	227005	126.95	3090	3100	2925	4015	2165	3090	3007.67	2.18	0	29706	3183	3136	3093	3046	3003	3115	3025	181	925	500	2160	5	1	36192257	1079	27.09	3.12	12	0.63	110.00	956.00	3950	20230802	-24.56	1625	20230104	83.38	3950	-24.56	20230802	1625	83.38	20230104	3950	-24.56	20230802	1625	83.38	20230104	1.49	N	073010	500	180 억		789526	N	N	0	N	00	N
92	20231213	140622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	-80	5	-2.59	347421890	114020	63.76	3090	3100	3000	4015	2165	3090	3047.03	2.18	0	2489	3183	3136	3093	3046	3003	3115	3025	181	925	500	2160	5	1	36192257	1089	27.36	3.15	12	0.32	110.00	956.00	3950	20230802	-23.80	1625	20230104	85.23	3950	-23.80	20230802	1625	85.23	20230104	3950	-23.80	20230802	1625	85.23	20230104	1.49	N	073010	500	180 억		789526	N	N	0	N	00	N
93	20231213	130622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3055	-35	5	-1.13	201631180	65927	36.87	3090	3100	3040	4015	2165	3090	3058.40	2.18	0	242	3183	3136	3093	3046	3003	3115	3025	181	925	500	2160	5	1	36192257	1106	27.77	3.20	12	0.18	110.00	956.00	3950	20230802	-22.66	1625	20230104	88.00	3950	-22.66	20230802	1625	88.00	20230104	3950	-22.66	20230802	1625	88.00	20230104	1.49	N	073010	500	180 억		789526	N	N	0	N	00	N
94	20231213	120620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	-40	5	-1.29	187186705	61204	34.23	3090	3100	3040	4015	2165	3090	3058.41	2.18	0	1356	3183	3136	3093	3046	3003	3115	3025	181	925	500	2160	5	1	36192257	1104	27.73	3.19	12	0.17	110.00	956.00	3950	20230802	-22.78	1625	20230104	87.69	3950	-22.78	20230802	1625	87.69	20230104	3950	-22.78	20230802	1625	87.69	20230104	1.49	N	073010	500	180 억		789526	N	N	0	N	00	N
95	20231213	110622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3075	-15	5	-0.49	69039110	22477	12.57	3090	3100	3055	4015	2165	3090	3071.54	2.18	0	-3050	3183	3136	3093	3046	3003	3115	3025	181	925	500	2160	5	1	36192257	1113	27.95	3.22	12	0.06	110.00	956.00	3950	20230802	-22.15	1625	20230104	89.23	3950	-22.15	20230802	1625	89.23	20230104	3950	-22.15	20230802	1625	89.23	20230104	1.49	N	073010	500	180 억		789526	N	N	0	N	00	N
96	20231213	100625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3070	-20	5	-0.65	46898335	15258	8.53	3090	3100	3055	4015	2165	3090	3073.69	2.18	0	-269	3183	3136	3093	3046	3003	3115	3025	181	925	500	2160	5	1	36192257	1111	27.91	3.21	12	0.04	110.00	956.00	3950	20230802	-22.28	1625	20230104	88.92	3950	-22.28	20230802	1625	88.92	20230104	3950	-22.28	20230802	1625	88.92	20230104	1.49	N	073010	500	180 억		789526	N	N	0	N	00	N
97	20231213	090616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3100	10	2	0.32	1394985	454	0.25	3090	3100	3065	4015	2165	3090	3072.65	2.18	0	12	3183	3136	3093	3046	3003	3115	3025	181	925	500	2160	5	1	36192257	1122	28.18	3.24	12	0.00	110.00	956.00	3950	20230802	-21.52	1625	20230104	90.77	3950	-21.52	20230802	1625	90.77	20230104	3950	-21.52	20230802	1625	90.77	20230104	1.49	N	073010	500	180 억		789526	N	N	0	N	00	N
98	20231212	160555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3090	-25	5	-0.80	550663825	178107	116.25	3120	3140	3050	4045	2185	3115	3091.76	2.14	0	10259	3218	3166	3108	3056	2998	3192	3082	181	930	500	2180	5	1	36192257	1118	28.09	3.23	12	0.49	110.00	956.00	3950	20230802	-21.77	1625	20230104	90.15	3950	-21.77	20230802	1625	90.15	20230104	3950	-21.77	20230802	1625	90.15	20230104	1.54	N	073010	500	180 억		772865	N	N	0	N	00	N
99	20231212	150601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3110	-5	5	-0.16	454404475	146901	95.88	3120	3140	3050	4045	2185	3115	3093.27	2.14	0	12036	3218	3166	3108	3056	2998	3192	3082	181	930	500	2180	5	1	36192257	1126	28.27	3.25	12	0.41	110.00	956.00	3950	20230802	-21.27	1625	20230104	91.38	3950	-21.27	20230802	1625	91.38	20230104	3950	-21.27	20230802	1625	91.38	20230104	1.54	N	073010	500	180 억		772865	N	N	0	N	00	N
100	20231212	140533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3125	10	2	0.32	365374990	118350	77.25	3120	3140	3050	4045	2185	3115	3087.24	2.14	0	17231	3218	3166	3108	3056	2998	3192	3082	181	930	500	2180	5	1	36192257	1131	28.41	3.27	12	0.33	110.00	956.00	3950	20230802	-20.89	1625	20230104	92.31	3950	-20.89	20230802	1625	92.31	20230104	3950	-20.89	20230802	1625	92.31	20230104	1.54	N	073010	500	180 억		772865	N	N	0	N	00	N
101	20231212	130531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3135	20	2	0.64	335179390	108690	70.94	3120	3140	3050	4045	2185	3115	3083.81	2.14	0	17002	3218	3166	3108	3056	2998	3192	3082	181	930	500	2180	5	1	36192257	1135	28.50	3.28	12	0.30	110.00	956.00	3950	20230802	-20.63	1625	20230104	92.92	3950	-20.63	20230802	1625	92.92	20230104	3950	-20.63	20230802	1625	92.92	20230104	1.54	N	073010	500	180 억		772865	N	N	0	N	00	N
102	20231212	120530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3110	-5	5	-0.16	283024940	92005	60.05	3120	3125	3050	4045	2185	3115	3076.19	2.14	0	16017	3218	3166	3108	3056	2998	3192	3082	181	930	500	2180	5	1	36192257	1126	28.27	3.25	12	0.25	110.00	956.00	3950	20230802	-21.27	1625	20230104	91.38	3950	-21.27	20230802	1625	91.38	20230104	3950	-21.27	20230802	1625	91.38	20230104	1.54	N	073010	500	180 억		772865	N	N	0	N	00	N
103	20231212	110536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3085	-30	5	-0.96	231132730	75254	49.12	3120	3120	3050	4045	2185	3115	3071.37	2.14	0	14905	3218	3166	3108	3056	2998	3192	3082	181	930	500	2180	5	1	36192257	1117	28.05	3.23	12	0.21	110.00	956.00	3950	20230802	-21.90	1625	20230104	89.85	3950	-21.90	20230802	1625	89.85	20230104	3950	-21.90	20230802	1625	89.85	20230104	1.54	N	073010	500	180 억		772865	N	N	0	N	00	N
104	20231212	100557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3070	-45	5	-1.44	83999290	27228	17.77	3120	3120	3060	4045	2185	3115	3085.03	2.14	0	-6650	3218	3166	3108	3056	2998	3192	3082	181	930	500	2180	5	1	36192257	1111	27.91	3.21	12	0.08	110.00	956.00	3950	20230802	-22.28	1625	20230104	88.92	3950	-22.28	20230802	1625	88.92	20230104	3950	-22.28	20230802	1625	88.92	20230104	1.54	N	073010	500	180 억		772865	N	N	0	N	00	N
105	20231212	090556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3070	-45	5	-1.44	21287775	6888	4.50	3120	3120	3070	4045	2185	3115	3090.56	2.14	0	-2856	3218	3166	3108	3056	2998	3192	3082	181	930	500	2180	5	1	36192257	1111	27.91	3.21	12	0.02	110.00	956.00	3950	20230802	-22.28	1625	20230104	88.92	3950	-22.28	20230802	1625	88.92	20230104	3950	-22.28	20230802	1625	88.92	20230104	1.54	N	073010	500	180 억		772865	N	N	0	N	00	N
106	20231211	160559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3115	10	2	0.32	475517520	152762	73.83	3100	3160	3050	4035	2175	3105	3112.79	2.17	22141	1310	3231	3167	3101	3037	2971	3135	3005	181	930	500	2170	5	1	36192257	1127	28.32	3.26	12	0.42	110.00	956.00	3950	20230802	-21.14	1625	20230104	91.69	3950	-21.14	20230802	1625	91.69	20230104	3950	-21.14	20230802	1625	91.69	20230104	1.56	N	073010	500	180 억		785985	N	N	0	N	00	N
107	20231211	150556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3100	-5	5	-0.16	432652810	139002	67.18	3100	3160	3050	4035	2175	3105	3112.57	2.17	22141	6576	3231	3167	3101	3037	2971	3135	3005	181	930	500	2170	5	1	36192257	1122	28.18	3.24	12	0.38	110.00	956.00	3950	20230802	-21.52	1625	20230104	90.77	3950	-21.52	20230802	1625	90.77	20230104	3950	-21.52	20230802	1625	90.77	20230104	1.56	N	073010	500	180 억		785985	N	N	0	N	00	N
108	20231211	140556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3100	-5	5	-0.16	375872155	120621	58.30	3100	3160	3050	4035	2175	3105	3116.14	2.17	22141	2085	3231	3167	3101	3037	2971	3135	3005	181	930	500	2170	5	1	36192257	1122	28.18	3.24	12	0.33	110.00	956.00	3950	20230802	-21.52	1625	20230104	90.77	3950	-21.52	20230802	1625	90.77	20230104	3950	-21.52	20230802	1625	90.77	20230104	1.56	N	073010	500	180 억		785985	N	N	0	N	00	N
109	20231211	130558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3130	25	2	0.81	294718555	94592	45.72	3100	3160	3050	4035	2175	3105	3115.68	2.17	22141	6592	3231	3167	3101	3037	2971	3135	3005	181	930	500	2170	5	1	36192257	1133	28.45	3.27	12	0.26	110.00	956.00	3950	20230802	-20.76	1625	20230104	92.62	3950	-20.76	20230802	1625	92.62	20230104	3950	-20.76	20230802	1625	92.62	20230104	1.56	N	073010	500	180 억		785985	N	N	0	N	00	N
110	20231211	120556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3100	-5	5	-0.16	243299330	78074	37.73	3100	3160	3050	4035	2175	3105	3116.27	2.17	22141	10102	3231	3167	3101	3037	2971	3135	3005	181	930	500	2170	5	1	36192257	1122	28.18	3.24	12	0.22	110.00	956.00	3950	20230802	-21.52	1625	20230104	90.77	3950	-21.52	20230802	1625	90.77	20230104	3950	-21.52	20230802	1625	90.77	20230104	1.56	N	073010	500	180 억		785985	N	N	0	N	00	N
111	20231211	110554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3150	45	2	1.45	198431780	63700	30.79	3100	3160	3050	4035	2175	3105	3115.10	2.17	22141	14458	3231	3167	3101	3037	2971	3135	3005	181	930	500	2170	5	1	36192257	1140	28.64	3.29	12	0.18	110.00	956.00	3950	20230802	-20.25	1625	20230104	93.85	3950	-20.25	20230802	1625	93.85	20230104	3950	-20.25	20230802	1625	93.85	20230104	1.56	N	073010	500	180 억		785985	N	N	0	N	00	N
112	20231211	100554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3125	20	2	0.64	133458615	42930	20.75	3100	3160	3050	4035	2175	3105	3108.75	2.17	22141	10342	3231	3167	3101	3037	2971	3135	3005	181	930	500	2170	5	1	36192257	1131	28.41	3.27	12	0.12	110.00	956.00	3950	20230802	-20.89	1625	20230104	92.31	3950	-20.89	20230802	1625	92.31	20230104	3950	-20.89	20230802	1625	92.31	20230104	1.56	N	073010	500	180 억		785985	N	N	0	N	00	N
113	20231211	090552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3085	-20	5	-0.64	27968640	9121	4.41	3100	3100	3050	4035	2175	3105	3066.40	2.17	22141	4629	3231	3167	3101	3037	2971	3135	3005	181	930	500	2170	5	1	36192257	1117	28.05	3.23	12	0.03	110.00	956.00	3950	20230802	-21.90	1625	20230104	89.85	3950	-21.90	20230802	1625	89.85	20230104	3950	-21.90	20230802	1625	89.85	20230104	1.56	N	073010	500	180 억		785985	N	N	0	N	00	N
114	20231208	160548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3105	20	2	0.65	633470950	204997	58.64	3165	3165	3035	4010	2160	3085	3090.11	2.17	0	-29652	3308	3196	3098	2986	2888	3147	2937	181	925	500	2150	5	1	36192257	1124	28.23	3.25	12	0.57	110.00	956.00	3950	20230802	-21.39	1625	20230104	91.08	3950	-21.39	20230802	1625	91.08	20230104	3950	-21.39	20230802	1625	91.08	20230104	1.39	N	073010	500	180 억		785985	N	N	0	N	00	N
115	20231208	150550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3100	15	2	0.49	596063190	192940	55.19	3165	3165	3035	4010	2160	3085	3089.39	2.17	0	-23060	3308	3196	3098	2986	2888	3147	2937	181	925	500	2150	5	1	36192257	1122	28.18	3.24	12	0.53	110.00	956.00	3950	20230802	-21.52	1625	20230104	90.77	3950	-21.52	20230802	1625	90.77	20230104	3950	-21.52	20230802	1625	90.77	20230104	1.39	N	073010	500	180 억		785985	N	N	0	N	00	N
116	20231208	140549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3075	-10	5	-0.32	525520460	170158	48.67	3165	3165	3035	4010	2160	3085	3088.44	2.17	0	-20587	3308	3196	3098	2986	2888	3147	2937	181	925	500	2150	5	1	36192257	1113	27.95	3.22	12	0.47	110.00	956.00	3950	20230802	-22.15	1625	20230104	89.23	3950	-22.15	20230802	1625	89.23	20230104	3950	-22.15	20230802	1625	89.23	20230104	1.39	N	073010	500	180 억		785985	N	N	0	N	00	N
117	20231208	130549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	-35	5	-1.13	454776350	147043	42.06	3165	3165	3045	4010	2160	3085	3092.85	2.17	0	-14871	3308	3196	3098	2986	2888	3147	2937	181	925	500	2150	5	1	36192257	1104	27.73	3.19	12	0.41	110.00	956.00	3950	20230802	-22.78	1625	20230104	87.69	3950	-22.78	20230802	1625	87.69	20230104	3950	-22.78	20230802	1625	87.69	20230104	1.39	N	073010	500	180 억		785985	N	N	0	N	00	N
118	20231208	120545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3080	-5	5	-0.16	370979950	119700	34.24	3165	3165	3065	4010	2160	3085	3099.33	2.17	0	-10798	3308	3196	3098	2986	2888	3147	2937	181	925	500	2150	5	1	36192257	1115	28.00	3.22	12	0.33	110.00	956.00	3950	20230802	-22.03	1625	20230104	89.54	3950	-22.03	20230802	1625	89.54	20230104	3950	-22.03	20230802	1625	89.54	20230104	1.39	N	073010	500	180 억		785985	N	N	0	N	00	N
119	20231208	110544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3095	10	2	0.32	327271420	105525	30.19	3165	3165	3065	4010	2160	3085	3101.47	2.17	0	-1197	3308	3196	3098	2986	2888	3147	2937	181	925	500	2150	5	1	36192257	1120	28.14	3.24	12	0.29	110.00	956.00	3950	20230802	-21.65	1625	20230104	90.46	3950	-21.65	20230802	1625	90.46	20230104	3950	-21.65	20230802	1625	90.46	20230104	1.39	N	073010	500	180 억		785985	N	N	0	N	00	N
120	20231208	100551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3085	0	3	0.00	260423975	83862	23.99	3165	3165	3070	4010	2160	3085	3105.56	2.17	0	-2483	3308	3196	3098	2986	2888	3147	2937	181	925	500	2150	5	1	36192257	1117	28.05	3.23	12	0.23	110.00	956.00	3950	20230802	-21.90	1625	20230104	89.85	3950	-21.90	20230802	1625	89.85	20230104	3950	-21.90	20230802	1625	89.85	20230104	1.39	N	073010	500	180 억		785985	N	N	0	N	00	N
121	20231208	090543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3115	30	2	0.97	61087465	19553	5.59	3165	3165	3070	4010	2160	3085	3125.65	2.17	0	-13568	3308	3196	3098	2986	2888	3147	2937	181	925	500	2150	5	1	36192257	1127	28.32	3.26	12	0.05	110.00	956.00	3950	20230802	-21.14	1625	20230104	91.69	3950	-21.14	20230802	1625	91.69	20230104	3950	-21.14	20230802	1625	91.69	20230104	1.39	N	073010	500	180 억		785985	N	N	0	N	00	N
122	20231207	160546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3085	-125	5	-3.89	1070271290	348778	41.02	3210	3210	3000	4170	2250	3210	3068.53	2.22	0	-31875	3383	3296	3168	3081	2953	3340	3125	181	960	500	2240	5	1	36192257	1117	28.05	3.23	12	0.96	110.00	956.00	3950	20230802	-21.90	1625	20230104	89.85	3950	-21.90	20230802	1625	89.85	20230104	3950	-21.90	20230802	1625	89.85	20230104	1.44	N	073010	500	180 억		802136	N	N	0	N	00	N
123	20231207	150547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3080	-130	5	-4.05	1045253760	340674	40.07	3210	3210	3000	4170	2250	3210	3068.10	2.22	0	-29140	3383	3296	3168	3081	2953	3340	3125	181	960	500	2240	5	1	36192257	1115	28.00	3.22	12	0.94	110.00	956.00	3950	20230802	-22.03	1625	20230104	89.54	3950	-22.03	20230802	1625	89.54	20230104	3950	-22.03	20230802	1625	89.54	20230104	1.44	N	073010	500	180 억		802136	N	N	0	N	00	N
124	20231207	140543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3095	-115	5	-3.58	980818820	319719	37.60	3210	3210	3000	4170	2250	3210	3067.65	2.22	0	-29267	3383	3296	3168	3081	2953	3340	3125	181	960	500	2240	5	1	36192257	1120	28.14	3.24	12	0.88	110.00	956.00	3950	20230802	-21.65	1625	20230104	90.46	3950	-21.65	20230802	1625	90.46	20230104	3950	-21.65	20230802	1625	90.46	20230104	1.44	N	073010	500	180 억		802136	N	N	0	N	00	N
125	20231207	130544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3055	-155	5	-4.83	872393850	284641	33.48	3210	3210	3000	4170	2250	3210	3064.78	2.22	0	-24255	3383	3296	3168	3081	2953	3340	3125	181	960	500	2240	5	1	36192257	1106	27.77	3.20	12	0.79	110.00	956.00	3950	20230802	-22.66	1625	20230104	88.00	3950	-22.66	20230802	1625	88.00	20230104	3950	-22.66	20230802	1625	88.00	20230104	1.44	N	073010	500	180 억		802136	N	N	0	N	00	N
126	20231207	120545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	-160	5	-4.98	815915760	266082	31.29	3210	3210	3000	4170	2250	3210	3066.29	2.22	0	-21453	3383	3296	3168	3081	2953	3340	3125	181	960	500	2240	5	1	36192257	1104	27.73	3.19	12	0.74	110.00	956.00	3950	20230802	-22.78	1625	20230104	87.69	3950	-22.78	20230802	1625	87.69	20230104	3950	-22.78	20230802	1625	87.69	20230104	1.44	N	073010	500	180 억		802136	N	N	0	N	00	N
127	20231207	110542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3070	-140	5	-4.36	765563475	249597	29.36	3210	3210	3000	4170	2250	3210	3067.07	2.22	0	-17293	3383	3296	3168	3081	2953	3340	3125	181	960	500	2240	5	1	36192257	1111	27.91	3.21	12	0.69	110.00	956.00	3950	20230802	-22.28	1625	20230104	88.92	3950	-22.28	20230802	1625	88.92	20230104	3950	-22.28	20230802	1625	88.92	20230104	1.44	N	073010	500	180 억		802136	N	N	0	N	00	N
128	20231207	100541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3035	-175	5	-5.45	648077705	210984	24.81	3210	3210	3000	4170	2250	3210	3071.55	2.22	0	-8281	3383	3296	3168	3081	2953	3340	3125	181	960	500	2240	5	1	36192257	1098	27.59	3.17	12	0.58	110.00	956.00	3950	20230802	-23.16	1625	20230104	86.77	3950	-23.16	20230802	1625	86.77	20230104	3950	-23.16	20230802	1625	86.77	20230104	1.44	N	073010	500	180 억		802136	N	N	0	N	00	N
129	20231207	090546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3135	-75	5	-2.34	66796495	21136	2.49	3210	3210	3100	4170	2250	3210	3159.79	2.22	0	-8427	3383	3296	3168	3081	2953	3340	3125	181	960	500	2240	5	1	36192257	1135	28.50	3.28	12	0.06	110.00	956.00	3950	20230802	-20.63	1625	20230104	92.92	3950	-20.63	20230802	1625	92.92	20230104	3950	-20.63	20230802	1625	92.92	20230104	1.44	N	073010	500	180 억		802136	N	N	0	N	00	N
130	20231206	160536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3210	180	2	5.94	2668785915	844567	23.23	3085	3255	3040	3935	2125	3030	3159.90	1.96	0	86576	3723	3376	3148	2801	2573	3550	2975	181	905	500	2120	5	1	36192257	1162	29.18	3.36	12	2.33	110.00	956.00	3950	20230802	-18.73	1625	20230104	97.54	3950	-18.73	20230802	1625	97.54	20230104	3950	-18.73	20230802	1625	97.54	20230104	1.46	N	073010	500	180 억		708631	N	N	0	N	00	N
131	20231206	150546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3205	175	2	5.78	2578414980	816294	22.45	3085	3255	3040	3935	2125	3030	3158.68	1.96	0	89309	3723	3376	3148	2801	2573	3550	2975	181	905	500	2120	5	1	36192257	1160	29.14	3.35	12	2.26	110.00	956.00	3950	20230802	-18.86	1625	20230104	97.23	3950	-18.86	20230802	1625	97.23	20230104	3950	-18.86	20230802	1625	97.23	20230104	1.46	N	073010	500	180 억		708631	N	N	0	N	00	N
132	20231206	140544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3180	150	2	4.95	2412309540	764359	21.02	3085	3255	3040	3935	2125	3030	3155.99	1.96	0	79816	3723	3376	3148	2801	2573	3550	2975	181	905	500	2120	5	1	36192257	1151	28.91	3.33	12	2.11	110.00	956.00	3950	20230802	-19.49	1625	20230104	95.69	3950	-19.49	20230802	1625	95.69	20230104	3950	-19.49	20230802	1625	95.69	20230104	1.46	N	073010	500	180 억		708631	N	N	0	N	00	N
133	20231206	130539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3155	125	2	4.13	2181858655	691982	19.03	3085	3255	3040	3935	2125	3030	3153.06	1.96	0	72141	3723	3376	3148	2801	2573	3550	2975	181	905	500	2120	5	1	36192257	1142	28.68	3.30	12	1.91	110.00	956.00	3950	20230802	-20.13	1625	20230104	94.15	3950	-20.13	20230802	1625	94.15	20230104	3950	-20.13	20230802	1625	94.15	20230104	1.46	N	073010	500	180 억		708631	N	N	0	N	00	N
134	20231206	120535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3215	185	2	6.11	2058362615	653131	17.96	3085	3255	3040	3935	2125	3030	3151.53	1.96	0	59806	3723	3376	3148	2801	2573	3550	2975	181	905	500	2120	5	1	36192257	1164	29.23	3.36	12	1.80	110.00	956.00	3950	20230802	-18.61	1625	20230104	97.85	3950	-18.61	20230802	1625	97.85	20230104	3950	-18.61	20230802	1625	97.85	20230104	1.46	N	073010	500	180 억		708631	N	N	0	N	00	N
135	20231206	110547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3225	195	2	6.44	1850581665	588247	16.18	3085	3255	3040	3935	2125	3030	3145.93	1.96	0	42656	3723	3376	3148	2801	2573	3550	2975	181	905	500	2120	5	1	36192257	1167	29.32	3.37	12	1.63	110.00	956.00	3950	20230802	-18.35	1625	20230104	98.46	3950	-18.35	20230802	1625	98.46	20230104	3950	-18.35	20230802	1625	98.46	20230104	1.46	N	073010	500	180 억		708631	N	N	0	N	00	N
136	20231206	100542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3160	130	2	4.29	1111340510	357724	9.84	3085	3170	3040	3935	2125	3030	3106.70	1.96	0	-20717	3723	3376	3148	2801	2573	3550	2975	181	905	500	2120	5	1	36192257	1144	28.73	3.31	12	0.99	110.00	956.00	3950	20230802	-20.00	1625	20230104	94.46	3950	-20.00	20230802	1625	94.46	20230104	3950	-20.00	20230802	1625	94.46	20230104	1.46	N	073010	500	180 억		708631	N	N	0	N	00	N
137	20231206	090540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	20	2	0.66	338905185	110106	3.03	3085	3110	3040	3935	2125	3030	3077.99	1.96	0	-21935	3723	3376	3148	2801	2573	3550	2975	181	905	500	2120	5	1	36192257	1104	27.73	3.19	12	0.30	110.00	956.00	3950	20230802	-22.78	1625	20230104	87.69	3950	-22.78	20230802	1625	87.69	20230104	3950	-22.78	20230802	1625	87.69	20230104	1.46	N	073010	500	180 억		708631	N	N	0	N	00	N
138	20231205	160544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3030	85	2	2.89	11639034490	3620705	3617.45	2980	3495	2920	3825	2065	2945	3215.07	1.36	0	245018	3021	2982	2921	2882	2821	2952	2852	181	880	500	2060	5	1	36192257	1097	27.55	3.17	12	10.00	110.00	956.00	3950	20230802	-23.29	1625	20230104	86.46	3950	-23.29	20230802	1625	86.46	20230104	3950	-23.29	20230802	1625	86.46	20230104	1.54	N	073010	500	180 억		491622	N	N	0	N	00	N
139	20231205	150542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3030	85	2	2.89	11350042650	3525355	3522.19	2980	3495	2920	3825	2065	2945	3219.55	1.36	0	237794	3021	2982	2921	2882	2821	2952	2852	181	880	500	2060	5	1	36192257	1097	27.55	3.17	12	9.74	110.00	956.00	3950	20230802	-23.29	1625	20230104	86.46	3950	-23.29	20230802	1625	86.46	20230104	3950	-23.29	20230802	1625	86.46	20230104	1.54	N	073010	500	180 억		491622	N	N	0	N	00	N
140	20231205	140542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	65	2	2.21	10921929560	3384039	3381.00	2980	3495	2920	3825	2065	2945	3227.49	1.36	0	240045	3021	2982	2921	2882	2821	2952	2852	181	880	500	2060	5	1	36192257	1089	27.36	3.15	12	9.35	110.00	956.00	3950	20230802	-23.80	1625	20230104	85.23	3950	-23.80	20230802	1625	85.23	20230104	3950	-23.80	20230802	1625	85.23	20230104	1.54	N	073010	500	180 억		491622	N	N	0	N	00	N
141	20231205	130540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3270	325	2	11.04	9005360985	2768965	2766.48	2980	3495	2920	3825	2065	2945	3252.25	1.36	0	230815	3021	2982	2921	2882	2821	2952	2852	181	880	500	2060	5	1	36192257	1183	29.73	3.42	12	7.65	110.00	956.00	3950	20230802	-17.22	1625	20230104	101.23	3950	-17.22	20230802	1625	101.23	20230104	3950	-17.22	20230802	1625	101.23	20230104	1.54	N	073010	500	180 억		491622	N	N	0	N	00	N
142	20231205	120536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3370	425	2	14.43	6606541325	2042007	2040.17	2980	3495	2920	3825	2065	2945	3235.32	1.36	0	135392	3021	2982	2921	2882	2821	2952	2852	181	880	500	2060	5	1	36192257	1220	30.64	3.53	12	5.64	110.00	956.00	3950	20230802	-14.68	1625	20230104	107.38	3950	-14.68	20230802	1625	107.38	20230104	3950	-14.68	20230802	1625	107.38	20230104	1.54	N	073010	500	180 억		491622	N	N	0	N	00	N
143	20231205	110537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3225	280	2	9.51	3274864400	1036052	1035.12	2980	3235	2920	3825	2065	2945	3160.92	1.36	0	168445	3021	2982	2921	2882	2821	2952	2852	181	880	500	2060	5	1	36192257	1167	29.32	3.37	12	2.86	110.00	956.00	3950	20230802	-18.35	1625	20230104	98.46	3950	-18.35	20230802	1625	98.46	20230104	3950	-18.35	20230802	1625	98.46	20230104	1.54	N	073010	500	180 억		491622	N	N	0	N	00	N
144	20231205	100538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3200	255	2	8.66	2375104215	755288	754.61	2980	3235	2920	3825	2065	2945	3144.65	1.36	0	161539	3021	2982	2921	2882	2821	2952	2852	181	880	500	2060	5	1	36192257	1158	29.09	3.35	12	2.09	110.00	956.00	3950	20230802	-18.99	1625	20230104	96.92	3950	-18.99	20230802	1625	96.92	20230104	3950	-18.99	20230802	1625	96.92	20230104	1.54	N	073010	500	180 억		491622	N	N	0	N	00	N
145	20231205	090536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2925	-20	5	-0.68	185458105	62186	62.13	2980	3070	2920	3825	2065	2945	2982.34	1.36	0	4573	3021	2982	2921	2882	2821	2952	2852	181	880	500	2060	5	1	36192257	1059	26.59	3.06	12	0.17	110.00	956.00	3950	20230802	-25.95	1625	20230104	80.00	3950	-25.95	20230802	1625	80.00	20230104	3950	-25.95	20230802	1625	80.00	20230104	1.54	N	073010	500	180 억		491622	N	N	0	N	00	N
146	20231204	160537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2945	35	2	1.20	292314055	100084	87.66	2955	2960	2860	3780	2040	2910	2920.69	1.38	0	-8591	2963	2936	2903	2876	2843	2940	2880	181	870	500	2030	5	1	36192257	1066	26.77	3.08	12	0.28	110.00	956.00	3950	20230802	-25.44	1625	20230104	81.23	3950	-25.44	20230802	1625	81.23	20230104	3950	-25.44	20230802	1625	81.23	20230104	1.52	N	073010	500	180 억		500213	N	N	0	N	00	N
147	20231204	150539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2930	20	2	0.69	267891895	91782	80.39	2955	2960	2860	3780	2040	2910	2918.78	1.38	0	-7516	2963	2936	2903	2876	2843	2940	2880	181	870	500	2030	5	1	36192257	1060	26.64	3.06	12	0.25	110.00	956.00	3950	20230802	-25.82	1625	20230104	80.31	3950	-25.82	20230802	1625	80.31	20230104	3950	-25.82	20230802	1625	80.31	20230104	1.52	N	073010	500	180 억		500213	N	N	0	N	00	N
148	20231204	140535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2905	-5	5	-0.17	211480730	72436	63.44	2955	2960	2860	3780	2040	2910	2919.55	1.38	0	-5760	2963	2936	2903	2876	2843	2940	2880	181	870	500	2030	5	1	36192257	1051	26.41	3.04	12	0.20	110.00	956.00	3950	20230802	-26.46	1625	20230104	78.77	3950	-26.46	20230802	1625	78.77	20230104	3950	-26.46	20230802	1625	78.77	20230104	1.52	N	073010	500	180 억		500213	N	N	0	N	00	N
149	20231204	130533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2900	-10	5	-0.34	205360850	70333	61.60	2955	2960	2860	3780	2040	2910	2919.84	1.38	0	-5403	2963	2936	2903	2876	2843	2940	2880	181	870	500	2030	5	1	36192257	1050	26.36	3.03	12	0.19	110.00	956.00	3950	20230802	-26.58	1625	20230104	78.46	3950	-26.58	20230802	1625	78.46	20230104	3950	-26.58	20230802	1625	78.46	20230104	1.52	N	073010	500	180 억		500213	N	N	0	N	00	N
150	20231204	120532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2915	5	2	0.17	197461395	67610	59.22	2955	2960	2860	3780	2040	2910	2920.59	1.38	0	-5698	2963	2936	2903	2876	2843	2940	2880	181	870	500	2030	5	1	36192257	1055	26.50	3.05	12	0.19	110.00	956.00	3950	20230802	-26.20	1625	20230104	79.38	3950	-26.20	20230802	1625	79.38	20230104	3950	-26.20	20230802	1625	79.38	20230104	1.52	N	073010	500	180 억		500213	N	N	0	N	00	N
151	20231204	110536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2910	0	3	0.00	179127330	61316	53.70	2955	2960	2860	3780	2040	2910	2921.38	1.38	0	-6210	2963	2936	2903	2876	2843	2940	2880	181	870	500	2030	5	1	36192257	1053	26.45	3.04	12	0.17	110.00	956.00	3950	20230802	-26.33	1625	20230104	79.08	3950	-26.33	20230802	1625	79.08	20230104	3950	-26.33	20230802	1625	79.08	20230104	1.52	N	073010	500	180 억		500213	N	N	0	N	00	N
152	20231204	100534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2920	10	2	0.34	118760845	40493	35.47	2955	2960	2880	3780	2040	2910	2932.87	1.38	0	-8164	2963	2936	2903	2876	2843	2940	2880	181	870	500	2030	5	1	36192257	1057	26.55	3.05	12	0.11	110.00	956.00	3950	20230802	-26.08	1625	20230104	79.69	3950	-26.08	20230802	1625	79.69	20230104	3950	-26.08	20230802	1625	79.69	20230104	1.52	N	073010	500	180 억		500213	N	N	0	N	00	N
153	20231204	090534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2945	35	2	1.20	13438885	4567	4.00	2955	2955	2910	3780	2040	2910	2942.61	1.38	0	-2668	2963	2936	2903	2876	2843	2940	2880	181	870	500	2030	5	1	36192257	1066	26.77	3.08	12	0.01	110.00	956.00	3950	20230802	-25.44	1625	20230104	81.23	3950	-25.44	20230802	1625	81.23	20230104	3950	-25.44	20230802	1625	81.23	20230104	1.52	N	073010	500	180 억		500213	N	N	0	N	00	N
154	20231201	160535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2910	-15	5	-0.51	331486765	114173	71.82	2910	2930	2870	3800	2050	2925	2903.36	1.41	0	-9435	3001	2962	2886	2847	2771	2982	2867	181	875	500	2040	5	1	36192257	1053	26.45	3.04	12	0.32	110.00	956.00	3950	20230802	-26.33	1625	20230104	79.08	3950	-26.33	20230802	1625	79.08	20230104	3950	-26.33	20230802	1625	79.08	20230104	1.57	N	073010	500	180 억		509994	N	N	0	N	00	N
155	20231201	150533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2890	-35	5	-1.20	312266440	107525	67.64	2910	2930	2870	3800	2050	2925	2904.13	1.41	0	-9489	3001	2962	2886	2847	2771	2982	2867	181	875	500	2040	5	1	36192257	1046	26.27	3.02	12	0.30	110.00	956.00	3950	20230802	-26.84	1625	20230104	77.85	3950	-26.84	20230802	1625	77.85	20230104	3950	-26.84	20230802	1625	77.85	20230104	1.57	N	073010	500	180 억		509994	N	N	0	N	00	N
156	20231201	140534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2925	0	3	0.00	228712530	78696	49.51	2910	2930	2870	3800	2050	2925	2906.28	1.41	0	6439	3001	2962	2886	2847	2771	2982	2867	181	875	500	2040	5	1	36192257	1059	26.59	3.06	12	0.22	110.00	956.00	3950	20230802	-25.95	1625	20230104	80.00	3950	-25.95	20230802	1625	80.00	20230104	3950	-25.95	20230802	1625	80.00	20230104	1.57	N	073010	500	180 억		509994	N	N	0	N	00	N
157	20231201	130533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2925	0	3	0.00	126553945	43695	27.49	2910	2930	2870	3800	2050	2925	2896.30	1.41	0	-3511	3001	2962	2886	2847	2771	2982	2867	181	875	500	2040	5	1	36192257	1059	26.59	3.06	12	0.12	110.00	956.00	3950	20230802	-25.95	1625	20230104	80.00	3950	-25.95	20230802	1625	80.00	20230104	3950	-25.95	20230802	1625	80.00	20230104	1.57	N	073010	500	180 억		509994	N	N	0	N	00	N
158	20231201	120538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2905	-20	5	-0.68	112595670	38886	24.46	2910	2930	2870	3800	2050	2925	2895.53	1.41	0	-3489	3001	2962	2886	2847	2771	2982	2867	181	875	500	2040	5	1	36192257	1051	26.41	3.04	12	0.11	110.00	956.00	3950	20230802	-26.46	1625	20230104	78.77	3950	-26.46	20230802	1625	78.77	20230104	3950	-26.46	20230802	1625	78.77	20230104	1.57	N	073010	500	180 억		509994	N	N	0	N	00	N
159	20231201	110535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2900	-25	5	-0.85	95947805	33144	20.85	2910	2930	2870	3800	2050	2925	2894.88	1.41	0	-3430	3001	2962	2886	2847	2771	2982	2867	181	875	500	2040	5	1	36192257	1050	26.36	3.03	12	0.09	110.00	956.00	3950	20230802	-26.58	1625	20230104	78.46	3950	-26.58	20230802	1625	78.46	20230104	3950	-26.58	20230802	1625	78.46	20230104	1.57	N	073010	500	180 억		509994	N	N	0	N	00	N
160	20231201	100538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2880	-45	5	-1.54	60222985	20801	13.09	2910	2930	2870	3800	2050	2925	2895.20	1.41	0	-5198	3001	2962	2886	2847	2771	2982	2867	181	875	500	2040	5	1	36192257	1042	26.18	3.01	12	0.06	110.00	956.00	3950	20230802	-27.09	1625	20230104	77.23	3950	-27.09	20230802	1625	77.23	20230104	3950	-27.09	20230802	1625	77.23	20230104	1.57	N	073010	500	180 억		509994	N	N	0	N	00	N
161	20231201	090531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2910	-15	5	-0.51	963205	331	0.21	2910	2920	2905	3800	2050	2925	2909.98	1.41	0	-40	3001	2962	2886	2847	2771	2982	2867	181	875	500	2040	5	1	36192257	1053	26.45	3.04	12	0.00	110.00	956.00	3950	20230802	-26.33	1625	20230104	79.08	3950	-26.33	20230802	1625	79.08	20230104	3950	-26.33	20230802	1625	79.08	20230104	1.57	N	073010	500	180 억		509994	N	N	0	N	00	N