KissMeData/079370/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	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46850	250	2	0.54	8393996800	180092	58.30	47300	47350	46000	60500	32650	46600	46609.11	3.25	-23996	-35165	48166	47382	46116	45332	44066	47775	45725	52	13900	500	33550	50	1	10339000	4844	13.89	1.74	12	1.74	3374.00	26930.00	58500	20230802	-19.91	22350	20230103	109.62	58500	-19.91	20230802	22350	109.62	20230103	58500	-19.91	20230802	22350	109.62	20230103	5.24	N	079370	500	51 억		335998	N	N	371	N	00	N
3	20231229	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46850	250	2	0.54	8393996800	180092	58.30	47300	47350	46000	60500	32650	46600	46609.11	3.25	-23996	-35165	48166	47382	46116	45332	44066	47775	45725	52	13900	500	33550	50	1	10339000	4844	13.89	1.74	12	1.74	3374.00	26930.00	58500	20230802	-19.91	22350	20230103	109.62	58500	-19.91	20230802	22350	109.62	20230103	58500	-19.91	20230802	22350	109.62	20230103	5.24	N	079370	500	51 억		335998	N	N	371	N	00	N
4	20231229	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46850	250	2	0.54	8393996800	180092	58.30	47300	47350	46000	60500	32650	46600	46609.11	3.25	-23996	-35165	48166	47382	46116	45332	44066	47775	45725	52	13900	500	33550	50	1	10339000	4844	13.89	1.74	12	1.74	3374.00	26930.00	58500	20230802	-19.91	22350	20230103	109.62	58500	-19.91	20230802	22350	109.62	20230103	58500	-19.91	20230802	22350	109.62	20230103	5.24	N	079370	500	51 억		335998	N	N	371	N	00	N
5	20231229	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46850	250	2	0.54	8393996800	180092	58.30	47300	47350	46000	60500	32650	46600	46609.11	3.25	-23996	-35165	48166	47382	46116	45332	44066	47775	45725	52	13900	500	33550	50	1	10339000	4844	13.89	1.74	12	1.74	3374.00	26930.00	58500	20230802	-19.91	22350	20230103	109.62	58500	-19.91	20230802	22350	109.62	20230103	58500	-19.91	20230802	22350	109.62	20230103	5.24	N	079370	500	51 억		335998	N	N	371	N	00	N
6	20231229	120718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46850	250	2	0.54	8393996800	180092	58.30	47300	47350	46000	60500	32650	46600	46609.11	3.25	-23996	-35165	48166	47382	46116	45332	44066	47775	45725	52	13900	500	33550	50	1	10339000	4844	13.89	1.74	12	1.74	3374.00	26930.00	58500	20230802	-19.91	22350	20230103	109.62	58500	-19.91	20230802	22350	109.62	20230103	58500	-19.91	20230802	22350	109.62	20230103	5.24	N	079370	500	51 억		335998	N	N	371	N	00	N
7	20231229	110648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46850	250	2	0.54	8393996800	180092	58.30	47300	47350	46000	60500	32650	46600	46609.11	3.25	-23996	-35165	48166	47382	46116	45332	44066	47775	45725	52	13900	500	33550	50	1	10339000	4844	13.89	1.74	12	1.74	3374.00	26930.00	58500	20230802	-19.91	22350	20230103	109.62	58500	-19.91	20230802	22350	109.62	20230103	58500	-19.91	20230802	22350	109.62	20230103	5.24	N	079370	500	51 억		335998	N	N	371	N	00	N
8	20231229	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46850	250	2	0.54	8393996800	180092	58.30	47300	47350	46000	60500	32650	46600	46609.11	3.25	-23996	-35165	48166	47382	46116	45332	44066	47775	45725	52	13900	500	33550	50	1	10339000	4844	13.89	1.74	12	1.74	3374.00	26930.00	58500	20230802	-19.91	22350	20230103	109.62	58500	-19.91	20230802	22350	109.62	20230103	58500	-19.91	20230802	22350	109.62	20230103	5.24	N	079370	500	51 억		335998	N	N	371	N	00	N
9	20231229	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46850	250	2	0.54	8393996800	180092	58.30	47300	47350	46000	60500	32650	46600	46609.11	3.25	-23996	-35165	48166	47382	46116	45332	44066	47775	45725	52	13900	500	33550	50	1	10339000	4844	13.89	1.74	12	1.74	3374.00	26930.00	58500	20230802	-19.91	22350	20230103	109.62	58500	-19.91	20230802	22350	109.62	20230103	58500	-19.91	20230802	22350	109.62	20230103	5.24	N	079370	500	51 억		335998	N	N	371	N	00	N
10	20231228	160646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46850	250	2	0.54	8342120800	178980	57.94	47300	47350	46000	60500	32650	46600	46609.11	3.48	0	-35165	48166	47382	46116	45332	44066	47775	45725	52	13900	500	33550	50	1	10339000	4844	13.89	1.74	12	1.73	3374.00	26930.00	58500	20230802	-19.91	22350	20230103	109.62	58500	-19.91	20230802	22350	109.62	20230103	58500	-19.91	20230802	22350	109.62	20230103	5.24	N	079370	500	51 억		359994	N	N	371	N	00	N
11	20231228	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46900	300	2	0.64	7599923100	163185	52.83	47300	47350	46000	60500	32650	46600	46572.44	3.48	0	-34428	48166	47382	46116	45332	44066	47775	45725	52	13900	500	33550	50	1	10339000	4849	13.90	1.74	12	1.58	3374.00	26930.00	58500	20230802	-19.83	22350	20230103	109.84	58500	-19.83	20230802	22350	109.84	20230103	58500	-19.83	20230802	22350	109.84	20230103	5.24	N	079370	500	51 억		359994	N	N	426	N	00	N
12	20231228	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46200	-400	5	-0.86	5819024800	125007	40.47	47300	47350	46000	60500	32650	46600	46549.59	3.48	0	-29120	48166	47382	46116	45332	44066	47775	45725	52	13900	500	33550	50	1	10339000	4777	13.69	1.72	12	1.21	3374.00	26930.00	58500	20230802	-21.03	22350	20230103	106.71	58500	-21.03	20230802	22350	106.71	20230103	58500	-21.03	20230802	22350	106.71	20230103	5.24	N	079370	500	51 억		359994	N	N	426	N	00	N
13	20231228	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46350	-250	5	-0.54	5013882500	107571	34.82	47300	47350	46000	60500	32650	46600	46609.98	3.48	0	-22049	48166	47382	46116	45332	44066	47775	45725	52	13900	500	33550	50	1	10339000	4792	13.74	1.72	12	1.04	3374.00	26930.00	58500	20230802	-20.77	22350	20230103	107.38	58500	-20.77	20230802	22350	107.38	20230103	58500	-20.77	20230802	22350	107.38	20230103	5.24	N	079370	500	51 억		359994	N	N	426	N	00	N
14	20231228	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46450	-150	5	-0.32	4440445550	95229	30.83	47300	47350	46000	60500	32650	46600	46629.13	3.48	0	-17607	48166	47382	46116	45332	44066	47775	45725	52	13900	500	33550	50	1	10339000	4802	13.77	1.72	12	0.92	3374.00	26930.00	58500	20230802	-20.60	22350	20230103	107.83	58500	-20.60	20230802	22350	107.83	20230103	58500	-20.60	20230802	22350	107.83	20230103	5.24	N	079370	500	51 억		359994	N	N	426	N	00	N
15	20231228	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46250	-350	5	-0.75	4112388750	88148	28.54	47300	47350	46000	60500	32650	46600	46653.23	3.48	0	-16093	48166	47382	46116	45332	44066	47775	45725	52	13900	500	33550	50	1	10339000	4782	13.71	1.72	12	0.85	3374.00	26930.00	58500	20230802	-20.94	22350	20230103	106.94	58500	-20.94	20230802	22350	106.94	20230103	58500	-20.94	20230802	22350	106.94	20230103	5.24	N	079370	500	51 억		359994	N	N	426	N	00	N
16	20231228	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46450	-150	5	-0.32	3435857950	73591	23.82	47300	47350	46000	60500	32650	46600	46688.56	3.48	0	-10975	48166	47382	46116	45332	44066	47775	45725	52	13900	500	33550	50	1	10339000	4802	13.77	1.72	12	0.71	3374.00	26930.00	58500	20230802	-20.60	22350	20230103	107.83	58500	-20.60	20230802	22350	107.83	20230103	58500	-20.60	20230802	22350	107.83	20230103	5.24	N	079370	500	51 억		359994	N	N	426	N	00	N
17	20231228	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46950	350	2	0.75	1188799550	25196	8.16	47300	47350	46800	60500	32650	46600	47182.07	3.48	0	-2198	48166	47382	46116	45332	44066	47775	45725	52	13900	500	33550	50	1	10339000	4854	13.92	1.74	12	0.24	3374.00	26930.00	58500	20230802	-19.74	22350	20230103	110.07	58500	-19.74	20230802	22350	110.07	20230103	58500	-19.74	20230802	22350	110.07	20230103	5.24	N	079370	500	51 억		359994	N	N	426	N	00	N
18	20231227	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46600	1950	2	4.37	14168389250	307807	129.18	44850	46900	44850	58000	31300	44650	46028.74	3.18	6178	29783	46316	45482	44266	43432	42216	44875	42825	52	13350	500	32140	50	1	10339000	4818	13.81	1.73	12	2.98	3374.00	26930.00	58500	20230802	-20.34	22350	20230103	108.50	58500	-20.34	20230802	22350	108.50	20230103	58500	-20.34	20230802	22350	108.50	20230103	5.27	N	079370	500	51 억		328289	N	N	426	N	00	N
19	20231227	150650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46700	2050	2	4.59	13577251150	295148	123.87	44850	46900	44850	58000	31300	44650	46001.50	3.18	6178	29740	46316	45482	44266	43432	42216	44875	42825	52	13350	500	32140	50	1	10339000	4828	13.84	1.73	12	2.85	3374.00	26930.00	58500	20230802	-20.17	22350	20230103	108.95	58500	-20.17	20230802	22350	108.95	20230103	58500	-20.17	20230802	22350	108.95	20230103	5.27	N	079370	500	51 억		328289	N	N	0	N	00	N
20	20231227	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46200	1550	2	3.47	11752709400	255994	107.43	44850	46900	44850	58000	31300	44650	45910.10	3.18	6178	34293	46316	45482	44266	43432	42216	44875	42825	52	13350	500	32140	50	1	10339000	4777	13.69	1.72	12	2.48	3374.00	26930.00	58500	20230802	-21.03	22350	20230103	106.71	58500	-21.03	20230802	22350	106.71	20230103	58500	-21.03	20230802	22350	106.71	20230103	5.27	N	079370	500	51 억		328289	N	N	0	N	00	N
21	20231227	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46800	2150	2	4.82	10265240550	223972	94.00	44850	46900	44850	58000	31300	44650	45832.70	3.18	6178	36178	46316	45482	44266	43432	42216	44875	42825	52	13350	500	32140	50	1	10339000	4839	13.87	1.74	12	2.17	3374.00	26930.00	58500	20230802	-20.00	22350	20230103	109.40	58500	-20.00	20230802	22350	109.40	20230103	58500	-20.00	20230802	22350	109.40	20230103	5.27	N	079370	500	51 억		328289	N	N	0	N	00	N
22	20231227	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45650	1000	2	2.24	6857935350	150153	63.02	44850	46350	44850	58000	31300	44650	45672.98	3.18	6178	21952	46316	45482	44266	43432	42216	44875	42825	52	13350	500	32140	50	1	10339000	4720	13.53	1.70	12	1.45	3374.00	26930.00	58500	20230802	-21.97	22350	20230103	104.25	58500	-21.97	20230802	22350	104.25	20230103	58500	-21.97	20230802	22350	104.25	20230103	5.27	N	079370	500	51 억		328289	N	N	0	N	00	N
23	20231227	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45750	1100	2	2.46	6220999700	136207	57.16	44850	46350	44850	58000	31300	44650	45673.13	3.18	6178	20025	46316	45482	44266	43432	42216	44875	42825	52	13350	500	32140	50	1	10339000	4730	13.56	1.70	12	1.32	3374.00	26930.00	58500	20230802	-21.79	22350	20230103	104.70	58500	-21.79	20230802	22350	104.70	20230103	58500	-21.79	20230802	22350	104.70	20230103	5.27	N	079370	500	51 억		328289	N	N	0	N	00	N
24	20231227	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45400	750	2	1.68	4963996250	108697	45.62	44850	46350	44850	58000	31300	44650	45668.20	3.18	6178	12162	46316	45482	44266	43432	42216	44875	42825	52	13350	500	32140	50	1	10339000	4694	13.46	1.69	12	1.05	3374.00	26930.00	58500	20230802	-22.39	22350	20230103	103.13	58500	-22.39	20230802	22350	103.13	20230103	58500	-22.39	20230802	22350	103.13	20230103	5.27	N	079370	500	51 억		328289	N	N	0	N	00	N
25	20231227	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45400	750	2	1.68	289853300	6424	2.70	44850	45450	44850	58000	31300	44650	45120.38	3.18	6178	565	46316	45482	44266	43432	42216	44875	42825	52	13350	500	32140	50	1	10339000	4694	13.46	1.69	12	0.06	3374.00	26930.00	58500	20230802	-22.39	22350	20230103	103.13	58500	-22.39	20230802	22350	103.13	20230103	58500	-22.39	20230802	22350	103.13	20230103	5.27	N	079370	500	51 억		328289	N	N	0	N	00	N
26	20231226	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44650	0	3	0.00	10387987600	236840	88.63	44750	45100	43050	58000	31300	44650	43859.24	3.14	0	-4384	47450	46050	45050	43650	42650	45550	43150	52	13350	500	32140	50	1	10339000	4616	13.23	1.66	12	2.29	3374.00	26930.00	58500	20230802	-23.68	22350	20230103	99.78	58500	-23.68	20230802	22350	99.78	20230103	58500	-23.68	20230802	22350	99.78	20230103	5.32	N	079370	500	51 억		324986	N	N	99	N	00	N
27	20231226	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44350	-300	5	-0.67	9661873350	220525	82.52	44750	45100	43050	58000	31300	44650	43813.05	3.14	0	-3000	47450	46050	45050	43650	42650	45550	43150	52	13350	500	32140	50	1	10339000	4585	13.14	1.65	12	2.13	3374.00	26930.00	58500	20230802	-24.19	22350	20230103	98.43	58500	-24.19	20230802	22350	98.43	20230103	58500	-24.19	20230802	22350	98.43	20230103	5.32	N	079370	500	51 억		324986	N	N	99	N	00	N
28	20231226	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44050	-600	5	-1.34	8690855250	198550	74.30	44750	45100	43050	58000	31300	44650	43771.62	3.14	0	-8705	47450	46050	45050	43650	42650	45550	43150	52	13350	500	32140	50	1	10339000	4554	13.06	1.64	12	1.92	3374.00	26930.00	58500	20230802	-24.70	22350	20230103	97.09	58500	-24.70	20230802	22350	97.09	20230103	58500	-24.70	20230802	22350	97.09	20230103	5.32	N	079370	500	51 억		324986	N	N	99	N	00	N
29	20231226	130647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43550	-1100	5	-2.46	7759145550	177343	66.36	44750	45100	43050	58000	31300	44650	43752.20	3.14	0	-14718	47450	46050	45050	43650	42650	45550	43150	52	13350	500	32140	50	1	10339000	4503	12.91	1.62	12	1.72	3374.00	26930.00	58500	20230802	-25.56	22350	20230103	94.85	58500	-25.56	20230802	22350	94.85	20230103	58500	-25.56	20230802	22350	94.85	20230103	5.32	N	079370	500	51 억		324986	N	N	99	N	00	N
30	20231226	120646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43650	-1000	5	-2.24	6827417250	155928	58.35	44750	45100	43050	58000	31300	44650	43785.70	3.14	0	-18074	47450	46050	45050	43650	42650	45550	43150	52	13350	500	32140	50	1	10339000	4513	12.94	1.62	12	1.51	3374.00	26930.00	58500	20230802	-25.38	22350	20230103	95.30	58500	-25.38	20230802	22350	95.30	20230103	58500	-25.38	20230802	22350	95.30	20230103	5.32	N	079370	500	51 억		324986	N	N	99	N	00	N
31	20231226	110650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43250	-1400	5	-3.14	5981863650	136428	51.05	44750	45100	43050	58000	31300	44650	43846.30	3.14	0	-24597	47450	46050	45050	43650	42650	45550	43150	52	13350	500	32140	50	1	10339000	4472	12.82	1.61	12	1.32	3374.00	26930.00	58500	20230802	-26.07	22350	20230103	93.51	58500	-26.07	20230802	22350	93.51	20230103	58500	-26.07	20230802	22350	93.51	20230103	5.32	N	079370	500	51 억		324986	N	N	99	N	00	N
32	20231226	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43650	-1000	5	-2.24	4294625450	97397	36.45	44750	45100	43250	58000	31300	44650	44094.02	3.14	0	-24900	47450	46050	45050	43650	42650	45550	43150	52	13350	500	32140	50	1	10339000	4513	12.94	1.62	12	0.94	3374.00	26930.00	58500	20230802	-25.38	22350	20230103	95.30	58500	-25.38	20230802	22350	95.30	20230103	58500	-25.38	20230802	22350	95.30	20230103	5.32	N	079370	500	51 억		324986	N	N	99	N	00	N
33	20231226	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44500	-150	5	-0.34	876734250	19634	7.35	44750	45100	44350	58000	31300	44650	44653.88	3.14	0	-7332	47450	46050	45050	43650	42650	45550	43150	52	13350	500	32140	50	1	10339000	4601	13.19	1.65	12	0.19	3374.00	26930.00	58500	20230802	-23.93	22350	20230103	99.11	58500	-23.93	20230802	22350	99.11	20230103	58500	-23.93	20230802	22350	99.11	20230103	5.32	N	079370	500	51 억		324986	N	N	99	N	00	N
34	20231222	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44650	50	2	0.11	12059693900	265778	153.76	45600	46450	44050	57900	31250	44600	45378.35	3.13	0	11483	47000	45800	44700	43500	42400	46400	44100	52	13300	500	32110	50	1	10339000	4616	13.23	1.66	12	2.57	3374.00	26930.00	58500	20230802	-23.68	22350	20230103	99.78	58500	-23.68	20230802	22350	99.78	20230103	58500	-23.68	20230802	22350	99.78	20230103	5.29	N	079370	500	51 억		323357	N	N	99	N	00	N
35	20231222	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44950	350	2	0.78	11436851250	251864	145.71	45600	46450	44050	57900	31250	44600	45408.84	3.13	0	11376	47000	45800	44700	43500	42400	46400	44100	52	13300	500	32110	50	1	10339000	4647	13.32	1.67	12	2.44	3374.00	26930.00	58500	20230802	-23.16	22350	20230103	101.12	58500	-23.16	20230802	22350	101.12	20230103	58500	-23.16	20230802	22350	101.12	20230103	5.29	N	079370	500	51 억		323357	N	N	524	N	00	N
36	20231222	140633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45200	600	2	1.35	10675540200	234964	135.93	45600	46450	44050	57900	31250	44600	45434.79	3.13	0	11257	47000	45800	44700	43500	42400	46400	44100	52	13300	500	32110	50	1	10339000	4673	13.40	1.68	12	2.27	3374.00	26930.00	58500	20230802	-22.74	22350	20230103	102.24	58500	-22.74	20230802	22350	102.24	20230103	58500	-22.74	20230802	22350	102.24	20230103	5.29	N	079370	500	51 억		323357	N	N	524	N	00	N
37	20231222	130635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45850	1250	2	2.80	9544773550	210202	121.61	45600	46450	44050	57900	31250	44600	45407.62	3.13	0	9842	47000	45800	44700	43500	42400	46400	44100	52	13300	500	32110	50	1	10339000	4740	13.59	1.70	12	2.03	3374.00	26930.00	58500	20230802	-21.62	22350	20230103	105.15	58500	-21.62	20230802	22350	105.15	20230103	58500	-21.62	20230802	22350	105.15	20230103	5.29	N	079370	500	51 억		323357	N	N	524	N	00	N
38	20231222	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45800	1200	2	2.69	8811293250	194139	112.31	45600	46450	44050	57900	31250	44600	45386.52	3.13	0	8453	47000	45800	44700	43500	42400	46400	44100	52	13300	500	32110	50	1	10339000	4735	13.57	1.70	12	1.88	3374.00	26930.00	58500	20230802	-21.71	22350	20230103	104.92	58500	-21.71	20230802	22350	104.92	20230103	58500	-21.71	20230802	22350	104.92	20230103	5.29	N	079370	500	51 억		323357	N	N	524	N	00	N
39	20231222	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46000	1400	2	3.14	6793771900	150358	86.99	45600	46100	44050	57900	31250	44600	45183.97	3.13	0	8893	47000	45800	44700	43500	42400	46400	44100	52	13300	500	32110	50	1	10339000	4756	13.63	1.71	12	1.45	3374.00	26930.00	58500	20230802	-21.37	22350	20230103	105.82	58500	-21.37	20230802	22350	105.82	20230103	58500	-21.37	20230802	22350	105.82	20230103	5.29	N	079370	500	51 억		323357	N	N	524	N	00	N
40	20231222	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44650	50	2	0.11	3615717450	80621	46.64	45600	45900	44050	57900	31250	44600	44848.33	3.13	0	-9902	47000	45800	44700	43500	42400	46400	44100	52	13300	500	32110	50	1	10339000	4616	13.23	1.66	12	0.78	3374.00	26930.00	58500	20230802	-23.68	22350	20230103	99.78	58500	-23.68	20230802	22350	99.78	20230103	58500	-23.68	20230802	22350	99.78	20230103	5.29	N	079370	500	51 억		323357	N	N	524	N	00	N
41	20231222	090634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45200	600	2	1.35	761287400	16695	9.66	45600	45900	45150	57900	31250	44600	45599.72	3.13	0	-3457	47000	45800	44700	43500	42400	46400	44100	52	13300	500	32110	50	1	10339000	4673	13.40	1.68	12	0.16	3374.00	26930.00	58500	20230802	-22.74	22350	20230103	102.24	58500	-22.74	20230802	22350	102.24	20230103	58500	-22.74	20230802	22350	102.24	20230103	5.29	N	079370	500	51 억		323357	N	N	524	N	00	N
42	20231221	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44600	-200	5	-0.45	7614036950	170473	96.40	43800	45900	43600	58200	31400	44800	44664.24	3.12	0	1128	47000	45900	45150	44050	43300	45525	43675	52	13400	500	32250	50	1	10339000	4611	13.22	1.66	12	1.65	3374.00	26930.00	58500	20230802	-23.76	22350	20230103	99.55	58500	-23.76	20230802	22350	99.55	20230103	58500	-23.76	20230802	22350	99.55	20230103	5.19	N	079370	500	51 억		322674	N	N	524	N	00	N
43	20231221	150632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44750	-50	5	-0.11	7264629450	162646	91.97	43800	45900	43600	58200	31400	44800	44665.28	3.12	0	-270	47000	45900	45150	44050	43300	45525	43675	52	13400	500	32250	50	1	10339000	4627	13.26	1.66	12	1.57	3374.00	26930.00	58500	20230802	-23.50	22350	20230103	100.22	58500	-23.50	20230802	22350	100.22	20230103	58500	-23.50	20230802	22350	100.22	20230103	5.19	N	079370	500	51 억		322674	N	N	0	N	00	N
44	20231221	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44800	0	3	0.00	6715877900	150349	85.02	43800	45900	43600	58200	31400	44800	44668.59	3.12	0	-726	47000	45900	45150	44050	43300	45525	43675	52	13400	500	32250	50	1	10339000	4632	13.28	1.66	12	1.45	3374.00	26930.00	58500	20230802	-23.42	22350	20230103	100.45	58500	-23.42	20230802	22350	100.45	20230103	58500	-23.42	20230802	22350	100.45	20230103	5.19	N	079370	500	51 억		322674	N	N	0	N	00	N
45	20231221	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44900	100	2	0.22	6075109350	136048	76.93	43800	45900	43600	58200	31400	44800	44654.16	3.12	0	-943	47000	45900	45150	44050	43300	45525	43675	52	13400	500	32250	50	1	10339000	4642	13.31	1.67	12	1.32	3374.00	26930.00	58500	20230802	-23.25	22350	20230103	100.89	58500	-23.25	20230802	22350	100.89	20230103	58500	-23.25	20230802	22350	100.89	20230103	5.19	N	079370	500	51 억		322674	N	N	0	N	00	N
46	20231221	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45000	200	2	0.45	5602049900	125518	70.98	43800	45900	43600	58200	31400	44800	44631.45	3.12	0	2736	47000	45900	45150	44050	43300	45525	43675	52	13400	500	32250	50	1	10339000	4653	13.34	1.67	12	1.21	3374.00	26930.00	58500	20230802	-23.08	22350	20230103	101.34	58500	-23.08	20230802	22350	101.34	20230103	58500	-23.08	20230802	22350	101.34	20230103	5.19	N	079370	500	51 억		322674	N	N	0	N	00	N
47	20231221	110634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44450	-350	5	-0.78	3068066400	69384	39.23	43800	44800	43600	58200	31400	44800	44218.64	3.12	0	-12167	47000	45900	45150	44050	43300	45525	43675	52	13400	500	32250	50	1	10339000	4596	13.17	1.65	12	0.67	3374.00	26930.00	58500	20230802	-24.02	22350	20230103	98.88	58500	-24.02	20230802	22350	98.88	20230103	58500	-24.02	20230802	22350	98.88	20230103	5.19	N	079370	500	51 억		322674	N	N	0	N	00	N
48	20231221	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44550	-250	5	-0.56	2154221300	48804	27.60	43800	44700	43600	58200	31400	44800	44140.25	3.12	0	-8146	47000	45900	45150	44050	43300	45525	43675	52	13400	500	32250	50	1	10339000	4606	13.20	1.65	12	0.47	3374.00	26930.00	58500	20230802	-23.85	22350	20230103	99.33	58500	-23.85	20230802	22350	99.33	20230103	58500	-23.85	20230802	22350	99.33	20230103	5.19	N	079370	500	51 억		322674	N	N	0	N	00	N
49	20231221	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44100	-700	5	-1.56	519690350	11839	6.69	43800	44350	43600	58200	31400	44800	43896.40	3.12	0	-2081	47000	45900	45150	44050	43300	45525	43675	52	13400	500	32250	50	1	10339000	4559	13.07	1.64	12	0.11	3374.00	26930.00	58500	20230802	-24.62	22350	20230103	97.32	58500	-24.62	20230802	22350	97.32	20230103	58500	-24.62	20230802	22350	97.32	20230103	5.19	N	079370	500	51 억		322674	N	N	0	N	00	N
50	20231220	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44800	-700	5	-1.54	7876713500	175604	110.05	45550	46250	44400	59100	31850	45500	44855.10	3.09	178	503	47533	46516	45883	44866	44233	46200	44550	52	13600	500	32760	50	1	10339000	4632	13.28	1.66	12	1.70	3374.00	26930.00	58500	20230802	-23.42	22350	20230103	100.45	58500	-23.42	20230802	22350	100.45	20230103	58500	-23.42	20230802	22350	100.45	20230103	5.49	N	079370	500	51 억		319719	N	N	6	N	00	N
51	20231220	150706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44650	-850	5	-1.87	7457628050	166232	104.18	45550	46250	44400	59100	31850	45500	44862.77	3.09	178	986	47533	46516	45883	44866	44233	46200	44550	52	13600	500	32760	50	1	10339000	4616	13.23	1.66	12	1.61	3374.00	26930.00	58500	20230802	-23.68	22350	20230103	99.78	58500	-23.68	20230802	22350	99.78	20230103	58500	-23.68	20230802	22350	99.78	20230103	5.49	N	079370	500	51 억		319719	N	N	6	N	00	N
52	20231220	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44550	-950	5	-2.09	6658725950	148308	92.95	45550	46250	44400	59100	31850	45500	44897.96	3.09	178	-201	47533	46516	45883	44866	44233	46200	44550	52	13600	500	32760	50	1	10339000	4606	13.20	1.65	12	1.43	3374.00	26930.00	58500	20230802	-23.85	22350	20230103	99.33	58500	-23.85	20230802	22350	99.33	20230103	58500	-23.85	20230802	22350	99.33	20230103	5.49	N	079370	500	51 억		319719	N	N	6	N	00	N
53	20231220	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44750	-750	5	-1.65	4907519400	108993	68.31	45550	46250	44550	59100	31850	45500	45026.01	3.09	178	-6750	47533	46516	45883	44866	44233	46200	44550	52	13600	500	32760	50	1	10339000	4627	13.26	1.66	12	1.05	3374.00	26930.00	58500	20230802	-23.50	22350	20230103	100.22	58500	-23.50	20230802	22350	100.22	20230103	58500	-23.50	20230802	22350	100.22	20230103	5.49	N	079370	500	51 억		319719	N	N	6	N	00	N
54	20231220	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45050	-450	5	-0.99	4367880050	96977	60.78	45550	46250	44550	59100	31850	45500	45040.37	3.09	178	-6186	47533	46516	45883	44866	44233	46200	44550	52	13600	500	32760	50	1	10339000	4658	13.35	1.67	12	0.94	3374.00	26930.00	58500	20230802	-22.99	22350	20230103	101.57	58500	-22.99	20230802	22350	101.57	20230103	58500	-22.99	20230802	22350	101.57	20230103	5.49	N	079370	500	51 억		319719	N	N	6	N	00	N
55	20231220	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44700	-800	5	-1.76	3787478150	84054	52.68	45550	46250	44550	59100	31850	45500	45060.06	3.09	178	-8382	47533	46516	45883	44866	44233	46200	44550	52	13600	500	32760	50	1	10339000	4622	13.25	1.66	12	0.81	3374.00	26930.00	58500	20230802	-23.59	22350	20230103	100.00	58500	-23.59	20230802	22350	100.00	20230103	58500	-23.59	20230802	22350	100.00	20230103	5.49	N	079370	500	51 억		319719	N	N	6	N	00	N
56	20231220	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44800	-700	5	-1.54	2526495700	55845	35.00	45550	46250	44650	59100	31850	45500	45241.22	3.09	178	-6715	47533	46516	45883	44866	44233	46200	44550	52	13600	500	32760	50	1	10339000	4632	13.28	1.66	12	0.54	3374.00	26930.00	58500	20230802	-23.42	22350	20230103	100.45	58500	-23.42	20230802	22350	100.45	20230103	58500	-23.42	20230802	22350	100.45	20230103	5.49	N	079370	500	51 억		319719	N	N	6	N	00	N
57	20231220	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45750	250	2	0.55	331856100	7225	4.53	45550	46250	45550	59100	31850	45500	45931.64	3.09	178	46	47533	46516	45883	44866	44233	46200	44550	52	13600	500	32760	50	1	10339000	4730	13.56	1.70	12	0.07	3374.00	26930.00	58500	20230802	-21.79	22350	20230103	104.70	58500	-21.79	20230802	22350	104.70	20230103	58500	-21.79	20230802	22350	104.70	20230103	5.49	N	079370	500	51 억		319719	N	N	6	N	00	N
58	20231219	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45500	-1200	5	-2.57	7263903450	158372	44.80	46250	46900	45250	60700	32700	46700	45865.87	3.23	89	-16044	48600	47650	46000	45050	43400	48125	45525	52	14000	500	33620	50	1	10339000	4704	13.49	1.69	12	1.53	3374.00	26930.00	58500	20230802	-22.22	22350	20230103	103.58	58500	-22.22	20230802	22350	103.58	20230103	58500	-22.22	20230802	22350	103.58	20230103	5.57	N	079370	500	51 억		334222	N	N	6	N	00	N
59	20231219	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45700	-1000	5	-2.14	6773863550	147634	41.76	46250	46900	45250	60700	32700	46700	45882.22	3.23	89	-11610	48600	47650	46000	45050	43400	48125	45525	52	14000	500	33620	50	1	10339000	4725	13.54	1.70	12	1.43	3374.00	26930.00	58500	20230802	-21.88	22350	20230103	104.47	58500	-21.88	20230802	22350	104.47	20230103	58500	-21.88	20230802	22350	104.47	20230103	5.57	N	079370	500	51 억		334222	N	N	15	N	00	N
60	20231219	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45350	-1350	5	-2.89	5985940650	130323	36.86	46250	46900	45350	60700	32700	46700	45930.94	3.23	89	-5961	48600	47650	46000	45050	43400	48125	45525	52	14000	500	33620	50	1	10339000	4689	13.44	1.68	12	1.26	3374.00	26930.00	58500	20230802	-22.48	22350	20230103	102.91	58500	-22.48	20230802	22350	102.91	20230103	58500	-22.48	20230802	22350	102.91	20230103	5.57	N	079370	500	51 억		334222	N	N	15	N	00	N
61	20231219	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45700	-1000	5	-2.14	5107344300	111052	31.41	46250	46900	45450	60700	32700	46700	45989.88	3.23	89	3069	48600	47650	46000	45050	43400	48125	45525	52	14000	500	33620	50	1	10339000	4725	13.54	1.70	12	1.07	3374.00	26930.00	58500	20230802	-21.88	22350	20230103	104.47	58500	-21.88	20230802	22350	104.47	20230103	58500	-21.88	20230802	22350	104.47	20230103	5.57	N	079370	500	51 억		334222	N	N	15	N	00	N
62	20231219	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46050	-650	5	-1.39	4569155200	99326	28.09	46250	46900	45450	60700	32700	46700	46000.84	3.23	89	7078	48600	47650	46000	45050	43400	48125	45525	52	14000	500	33620	50	1	10339000	4761	13.65	1.71	12	0.96	3374.00	26930.00	58500	20230802	-21.28	22350	20230103	106.04	58500	-21.28	20230802	22350	106.04	20230103	58500	-21.28	20230802	22350	106.04	20230103	5.57	N	079370	500	51 억		334222	N	N	15	N	00	N
63	20231219	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45750	-950	5	-2.03	3116930700	67544	19.10	46250	46900	45750	60700	32700	46700	46145.78	3.23	89	-8498	48600	47650	46000	45050	43400	48125	45525	52	14000	500	33620	50	1	10339000	4730	13.56	1.70	12	0.65	3374.00	26930.00	58500	20230802	-21.79	22350	20230103	104.70	58500	-21.79	20230802	22350	104.70	20230103	58500	-21.79	20230802	22350	104.70	20230103	5.57	N	079370	500	51 억		334222	N	N	15	N	00	N
64	20231219	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46100	-600	5	-1.28	2187662200	47348	13.39	46250	46900	45900	60700	32700	46700	46202.76	3.23	89	-7363	48600	47650	46000	45050	43400	48125	45525	52	14000	500	33620	50	1	10339000	4766	13.66	1.71	12	0.46	3374.00	26930.00	58500	20230802	-21.20	22350	20230103	106.26	58500	-21.20	20230802	22350	106.26	20230103	58500	-21.20	20230802	22350	106.26	20230103	5.57	N	079370	500	51 억		334222	N	N	15	N	00	N
65	20231219	090628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46550	-150	5	-0.32	402965250	8681	2.46	46250	46900	45950	60700	32700	46700	46415.68	3.23	89	-2031	48600	47650	46000	45050	43400	48125	45525	52	14000	500	33620	50	1	10339000	4813	13.80	1.73	12	0.08	3374.00	26930.00	58500	20230802	-20.43	22350	20230103	108.28	58500	-20.43	20230802	22350	108.28	20230103	58500	-20.43	20230802	22350	108.28	20230103	5.57	N	079370	500	51 억		334222	N	N	15	N	00	N
66	20231218	160628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46700	2400	2	5.42	16230087400	351730	165.13	45050	46950	44350	57500	31050	44300	46142.63	3.45	480	-19827	46266	45282	44516	43532	42766	44900	43150	52	13200	500	31890	50	1	10339000	4828	13.84	1.73	12	3.40	3374.00	26930.00	58500	20230802	-20.17	22350	20230103	108.95	58500	-20.17	20230802	22350	108.95	20230103	58500	-20.17	20230802	22350	108.95	20230103	5.44	N	079370	500	51 억		356388	N	N	15	N	00	N
67	20231218	150630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46500	2200	2	4.97	14894812300	323032	151.65	45050	46950	44350	57500	31050	44300	46109.96	3.45	480	-29219	46266	45282	44516	43532	42766	44900	43150	52	13200	500	31890	50	1	10339000	4808	13.78	1.73	12	3.12	3374.00	26930.00	58500	20230802	-20.51	22350	20230103	108.05	58500	-20.51	20230802	22350	108.05	20230103	58500	-20.51	20230802	22350	108.05	20230103	5.44	N	079370	500	51 억		356388	N	N	115	N	00	N
68	20231218	140626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46500	2200	2	4.97	13927782800	302275	141.91	45050	46950	44350	57500	31050	44300	46077.11	3.45	480	-29264	46266	45282	44516	43532	42766	44900	43150	52	13200	500	31890	50	1	10339000	4808	13.78	1.73	12	2.92	3374.00	26930.00	58500	20230802	-20.51	22350	20230103	108.05	58500	-20.51	20230802	22350	108.05	20230103	58500	-20.51	20230802	22350	108.05	20230103	5.44	N	079370	500	51 억		356388	N	N	115	N	00	N
69	20231218	130627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46150	1850	2	4.18	13375832300	290337	136.30	45050	46950	44350	57500	31050	44300	46070.63	3.45	480	-30774	46266	45282	44516	43532	42766	44900	43150	52	13200	500	31890	50	1	10339000	4771	13.68	1.71	12	2.81	3374.00	26930.00	58500	20230802	-21.11	22350	20230103	106.49	58500	-21.11	20230802	22350	106.49	20230103	58500	-21.11	20230802	22350	106.49	20230103	5.44	N	079370	500	51 억		356388	N	N	115	N	00	N
70	20231218	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45850	1550	2	3.50	12571927200	272886	128.11	45050	46950	44350	57500	31050	44300	46070.90	3.45	480	-27521	46266	45282	44516	43532	42766	44900	43150	52	13200	500	31890	50	1	10339000	4740	13.59	1.70	12	2.64	3374.00	26930.00	58500	20230802	-21.62	22350	20230103	105.15	58500	-21.62	20230802	22350	105.15	20230103	58500	-21.62	20230802	22350	105.15	20230103	5.44	N	079370	500	51 억		356388	N	N	115	N	00	N
71	20231218	110627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46300	2000	2	4.51	11323567500	245883	115.43	45050	46950	44350	57500	31050	44300	46053.37	3.45	480	-25057	46266	45282	44516	43532	42766	44900	43150	52	13200	500	31890	50	1	10339000	4787	13.72	1.72	12	2.38	3374.00	26930.00	58500	20230802	-20.85	22350	20230103	107.16	58500	-20.85	20230802	22350	107.16	20230103	58500	-20.85	20230802	22350	107.16	20230103	5.44	N	079370	500	51 억		356388	N	N	115	N	00	N
72	20231218	100626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46900	2600	2	5.87	9508824850	206882	97.12	45050	46950	44350	57500	31050	44300	45963.35	3.45	480	-23995	46266	45282	44516	43532	42766	44900	43150	52	13200	500	31890	50	1	10339000	4849	13.90	1.74	12	2.00	3374.00	26930.00	58500	20230802	-19.83	22350	20230103	109.84	58500	-19.83	20230802	22350	109.84	20230103	58500	-19.83	20230802	22350	109.84	20230103	5.44	N	079370	500	51 억		356388	N	N	115	N	00	N
73	20231218	090623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44700	400	2	0.90	1555137200	34443	16.17	45050	45500	44700	57500	31050	44300	45153.49	3.45	480	-2308	46266	45282	44516	43532	42766	44900	43150	52	13200	500	31890	50	1	10339000	4622	13.25	1.66	12	0.33	3374.00	26930.00	58500	20230802	-23.59	22350	20230103	100.00	58500	-23.59	20230802	22350	100.00	20230103	58500	-23.59	20230802	22350	100.00	20230103	5.44	N	079370	500	51 억		356388	N	N	115	N	00	N
74	20231215	160624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44300	-800	5	-1.77	9386053550	211630	40.74	44900	45500	43750	58600	31600	45100	44347.68	3.46	178	-4512	50033	47566	45633	43166	41233	46600	42200	52	13500	500	32470	50	1	10339000	4580	13.13	1.65	12	2.05	3374.00	26930.00	58500	20230802	-24.27	22350	20230103	98.21	58500	-24.27	20230802	22350	98.21	20230103	58500	-24.27	20230802	22350	98.21	20230103	5.93	N	079370	500	51 억		357585	N	N	115	N	00	N
75	20231215	150627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44350	-750	5	-1.66	9059123800	204251	39.32	44900	45500	43750	58600	31600	45100	44349.11	3.46	178	-5501	50033	47566	45633	43166	41233	46600	42200	52	13500	500	32470	50	1	10339000	4585	13.14	1.65	12	1.98	3374.00	26930.00	58500	20230802	-24.19	22350	20230103	98.43	58500	-24.19	20230802	22350	98.43	20230103	58500	-24.19	20230802	22350	98.43	20230103	5.93	N	079370	500	51 억		357585	N	N	331	N	00	N
76	20231215	140627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43950	-1150	5	-2.55	8277332250	186573	35.91	44900	45500	43750	58600	31600	45100	44361.03	3.46	178	-5588	50033	47566	45633	43166	41233	46600	42200	52	13500	500	32470	50	1	10339000	4544	13.03	1.63	12	1.80	3374.00	26930.00	58500	20230802	-24.87	22350	20230103	96.64	58500	-24.87	20230802	22350	96.64	20230103	58500	-24.87	20230802	22350	96.64	20230103	5.93	N	079370	500	51 억		357585	N	N	331	N	00	N
77	20231215	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44050	-1050	5	-2.33	7599713550	171159	32.95	44900	45500	43750	58600	31600	45100	44397.25	3.46	178	-5970	50033	47566	45633	43166	41233	46600	42200	52	13500	500	32470	50	1	10339000	4554	13.06	1.64	12	1.66	3374.00	26930.00	58500	20230802	-24.70	22350	20230103	97.09	58500	-24.70	20230802	22350	97.09	20230103	58500	-24.70	20230802	22350	97.09	20230103	5.93	N	079370	500	51 억		357585	N	N	331	N	00	N
78	20231215	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44150	-950	5	-2.11	6221241550	139798	26.91	44900	45500	44000	58600	31600	45100	44497.21	3.46	178	-5695	50033	47566	45633	43166	41233	46600	42200	52	13500	500	32470	50	1	10339000	4565	13.09	1.64	12	1.35	3374.00	26930.00	58500	20230802	-24.53	22350	20230103	97.54	58500	-24.53	20230802	22350	97.54	20230103	58500	-24.53	20230802	22350	97.54	20230103	5.93	N	079370	500	51 억		357585	N	N	331	N	00	N
79	20231215	110619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44300	-800	5	-1.77	5734583750	128802	24.79	44900	45500	44000	58600	31600	45100	44517.82	3.46	178	-2689	50033	47566	45633	43166	41233	46600	42200	52	13500	500	32470	50	1	10339000	4580	13.13	1.65	12	1.25	3374.00	26930.00	58500	20230802	-24.27	22350	20230103	98.21	58500	-24.27	20230802	22350	98.21	20230103	58500	-24.27	20230802	22350	98.21	20230103	5.93	N	079370	500	51 억		357585	N	N	331	N	00	N
80	20231215	100624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44450	-650	5	-1.44	4339173200	97212	18.71	44900	45500	44000	58600	31600	45100	44631.22	3.46	178	-3445	50033	47566	45633	43166	41233	46600	42200	52	13500	500	32470	50	1	10339000	4596	13.17	1.65	12	0.94	3374.00	26930.00	58500	20230802	-24.02	22350	20230103	98.88	58500	-24.02	20230802	22350	98.88	20230103	58500	-24.02	20230802	22350	98.88	20230103	5.93	N	079370	500	51 억		357585	N	N	331	N	00	N
81	20231215	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44500	-600	5	-1.33	1845139700	41145	7.92	44900	45500	44450	58600	31600	45100	44838.26	3.46	178	-2353	50033	47566	45633	43166	41233	46600	42200	52	13500	500	32470	50	1	10339000	4601	13.19	1.65	12	0.40	3374.00	26930.00	58500	20230802	-23.93	22350	20230103	99.11	58500	-23.93	20230802	22350	99.11	20230103	58500	-23.93	20230802	22350	99.11	20230103	5.93	N	079370	500	51 억		357585	N	N	331	N	00	N
82	20231214	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45100	-1400	5	-3.01	23373318150	517190	134.46	47700	48100	43700	60400	32550	46500	45193.28	3.34	178	11395	49333	47916	46583	45166	43833	47250	44500	52	13900	500	33480	50	1	10339000	4663	13.37	1.67	12	5.00	3374.00	26930.00	58500	20230802	-22.91	22350	20230103	101.79	58500	-22.91	20230802	22350	101.79	20230103	58500	-22.91	20230802	22350	101.79	20230103	5.86	N	079370	500	51 억		345703	N	N	331	N	00	N
83	20231214	150644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45250	-1250	5	-2.69	22296634200	493363	128.27	47700	48100	43700	60400	32550	46500	45193.16	3.34	178	8376	49333	47916	46583	45166	43833	47250	44500	52	13900	500	33480	50	1	10339000	4678	13.41	1.68	12	4.77	3374.00	26930.00	58500	20230802	-22.65	22350	20230103	102.46	58500	-22.65	20230802	22350	102.46	20230103	58500	-22.65	20230802	22350	102.46	20230103	5.86	N	079370	500	51 억		345703	N	N	719	N	00	N
84	20231214	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45350	-1150	5	-2.47	20601052000	455868	118.52	47700	48100	43700	60400	32550	46500	45190.83	3.34	178	2433	49333	47916	46583	45166	43833	47250	44500	52	13900	500	33480	50	1	10339000	4689	13.44	1.68	12	4.41	3374.00	26930.00	58500	20230802	-22.48	22350	20230103	102.91	58500	-22.48	20230802	22350	102.91	20230103	58500	-22.48	20230802	22350	102.91	20230103	5.86	N	079370	500	51 억		345703	N	N	719	N	00	N
85	20231214	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44800	-1700	5	-3.66	17532671750	388408	100.98	47700	48100	43700	60400	32550	46500	45139.83	3.34	178	4762	49333	47916	46583	45166	43833	47250	44500	52	13900	500	33480	50	1	10339000	4632	13.28	1.66	12	3.76	3374.00	26930.00	58500	20230802	-23.42	22350	20230103	100.45	58500	-23.42	20230802	22350	100.45	20230103	58500	-23.42	20230802	22350	100.45	20230103	5.86	N	079370	500	51 억		345703	N	N	719	N	00	N
86	20231214	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43950	-2550	5	-5.48	14860380200	327738	85.21	47700	48100	43700	60400	32550	46500	45342.26	3.34	178	1962	49333	47916	46583	45166	43833	47250	44500	52	13900	500	33480	50	1	10339000	4544	13.03	1.63	12	3.17	3374.00	26930.00	58500	20230802	-24.87	22350	20230103	96.64	58500	-24.87	20230802	22350	96.64	20230103	58500	-24.87	20230802	22350	96.64	20230103	5.86	N	079370	500	51 억		345703	N	N	719	N	00	N
87	20231214	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44650	-1850	5	-3.98	9038655300	195542	50.84	47700	48100	44500	60400	32550	46500	46223.60	3.34	178	-10317	49333	47916	46583	45166	43833	47250	44500	52	13900	500	33480	50	1	10339000	4616	13.23	1.66	12	1.89	3374.00	26930.00	58500	20230802	-23.68	22350	20230103	99.78	58500	-23.68	20230802	22350	99.78	20230103	58500	-23.68	20230802	22350	99.78	20230103	5.86	N	079370	500	51 억		345703	N	N	719	N	00	N
88	20231214	100616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46400	-100	5	-0.22	4967127400	105778	27.50	47700	48100	45850	60400	32550	46500	46958.04	3.34	178	-12018	49333	47916	46583	45166	43833	47250	44500	52	13900	500	33480	50	1	10339000	4797	13.75	1.72	12	1.02	3374.00	26930.00	58500	20230802	-20.68	22350	20230103	107.61	58500	-20.68	20230802	22350	107.61	20230103	58500	-20.68	20230802	22350	107.61	20230103	5.86	N	079370	500	51 억		345703	N	N	719	N	00	N
89	20231214	090556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47550	1050	2	2.26	1126380650	23610	6.14	47700	48100	47150	60400	32550	46500	47707.78	3.34	178	-7793	49333	47916	46583	45166	43833	47250	44500	52	13900	500	33480	50	1	10339000	4916	14.09	1.77	12	0.23	3374.00	26930.00	58500	20230802	-18.72	22350	20230103	112.75	58500	-18.72	20230802	22350	112.75	20230103	58500	-18.72	20230802	22350	112.75	20230103	5.86	N	079370	500	51 억		345703	N	N	719	N	00	N
90	20231213	160620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46500	-1200	5	-2.52	17843496700	381760	48.31	47700	48000	45250	62000	33400	47700	46740.09	3.21	121	7497	50233	48966	47483	46216	44733	49075	46325	52	14300	500	34340	50	1	10339000	4808	13.78	1.73	12	3.69	3374.00	26930.00	58500	20230802	-20.51	22350	20230103	108.05	58500	-20.51	20230802	22350	108.05	20230103	58500	-20.51	20230802	22350	108.05	20230103	5.80	N	079370	500	51 억		332118	N	N	719	N	00	N
91	20231213	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46700	-1000	5	-2.10	16400992450	350731	44.39	47700	48000	45250	62000	33400	47700	46762.18	3.21	121	362	50233	48966	47483	46216	44733	49075	46325	52	14300	500	34340	50	1	10339000	4828	13.84	1.73	12	3.39	3374.00	26930.00	58500	20230802	-20.17	22350	20230103	108.95	58500	-20.17	20230802	22350	108.95	20230103	58500	-20.17	20230802	22350	108.95	20230103	5.80	N	079370	500	51 억		332118	N	N	33	N	00	N
92	20231213	140633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47100	-600	5	-1.26	14364918350	307310	38.89	47700	48000	45250	62000	33400	47700	46743.91	3.21	121	6026	50233	48966	47483	46216	44733	49075	46325	52	14300	500	34340	50	1	10339000	4870	13.96	1.75	12	2.97	3374.00	26930.00	58500	20230802	-19.49	22350	20230103	110.74	58500	-19.49	20230802	22350	110.74	20230103	58500	-19.49	20230802	22350	110.74	20230103	5.80	N	079370	500	51 억		332118	N	N	33	N	00	N
93	20231213	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47050	-650	5	-1.36	13293191500	284567	36.01	47700	48000	45250	62000	33400	47700	46713.58	3.21	121	1534	50233	48966	47483	46216	44733	49075	46325	52	14300	500	34340	50	1	10339000	4864	13.94	1.75	12	2.75	3374.00	26930.00	58500	20230802	-19.57	22350	20230103	110.51	58500	-19.57	20230802	22350	110.51	20230103	58500	-19.57	20230802	22350	110.51	20230103	5.80	N	079370	500	51 억		332118	N	N	33	N	00	N
94	20231213	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47250	-450	5	-0.94	12608032100	270074	34.18	47700	48000	45250	62000	33400	47700	46683.44	3.21	121	3223	50233	48966	47483	46216	44733	49075	46325	52	14300	500	34340	50	1	10339000	4885	14.00	1.75	12	2.61	3374.00	26930.00	58500	20230802	-19.23	22350	20230103	111.41	58500	-19.23	20230802	22350	111.41	20230103	58500	-19.23	20230802	22350	111.41	20230103	5.80	N	079370	500	51 억		332118	N	N	33	N	00	N
95	20231213	110633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47150	-550	5	-1.15	11625066500	249172	31.53	47700	48000	45250	62000	33400	47700	46654.59	3.21	121	2377	50233	48966	47483	46216	44733	49075	46325	52	14300	500	34340	50	1	10339000	4875	13.97	1.75	12	2.41	3374.00	26930.00	58500	20230802	-19.40	22350	20230103	110.96	58500	-19.40	20230802	22350	110.96	20230103	58500	-19.40	20230802	22350	110.96	20230103	5.80	N	079370	500	51 억		332118	N	N	33	N	00	N
96	20231213	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47500	-200	5	-0.42	10128281700	217309	27.50	47700	48000	45250	62000	33400	47700	46607.50	3.21	121	5541	50233	48966	47483	46216	44733	49075	46325	52	14300	500	34340	50	1	10339000	4911	14.08	1.76	12	2.10	3374.00	26930.00	58500	20230802	-18.80	22350	20230103	112.53	58500	-18.80	20230802	22350	112.53	20230103	58500	-18.80	20230802	22350	112.53	20230103	5.80	N	079370	500	51 억		332118	N	N	33	N	00	N
97	20231213	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46500	-1200	5	-2.52	2459981750	52498	6.64	47700	47750	46250	62000	33400	47700	46857.81	3.21	121	-781	50233	48966	47483	46216	44733	49075	46325	52	14300	500	34340	50	1	10339000	4808	13.78	1.73	12	0.51	3374.00	26930.00	58500	20230802	-20.51	22350	20230103	108.05	58500	-20.51	20230802	22350	108.05	20230103	58500	-20.51	20230802	22350	108.05	20230103	5.80	N	079370	500	51 억		332118	N	N	33	N	00	N
98	20231212	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47700	2100	2	4.61	37549335900	785247	180.25	47700	48750	46000	59200	31950	45600	47818.75	3.63	0	29343	48333	46966	45983	44616	43633	46475	44125	52	13600	500	32830	50	1	10339000	4932	14.14	1.77	12	7.59	3374.00	26930.00	58500	20230802	-18.46	22350	20230103	113.42	58500	-18.46	20230802	22350	113.42	20230103	58500	-18.46	20230802	22350	113.42	20230103	5.85	N	079370	500	51 억		375813	N	N	33	N	00	N
99	20231212	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47900	2300	2	5.04	35324333550	738845	169.60	47700	48750	46000	59200	31950	45600	47810.21	3.63	0	32009	48333	46966	45983	44616	43633	46475	44125	52	13600	500	32830	50	1	10339000	4952	14.20	1.78	12	7.15	3374.00	26930.00	58500	20230802	-18.12	22350	20230103	114.32	58500	-18.12	20230802	22350	114.32	20230103	58500	-18.12	20230802	22350	114.32	20230103	5.85	N	079370	500	51 억		375813	N	N	0	N	00	N
100	20231212	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48200	2600	2	5.70	31521864700	659376	151.36	47700	48750	46000	59200	31950	45600	47805.60	3.63	0	28282	48333	46966	45983	44616	43633	46475	44125	52	13600	500	32830	50	1	10339000	4983	14.29	1.79	12	6.38	3374.00	26930.00	58500	20230802	-17.61	22350	20230103	115.66	58500	-17.61	20230802	22350	115.66	20230103	58500	-17.61	20230802	22350	115.66	20230103	5.85	N	079370	500	51 억		375813	N	N	0	N	00	N
101	20231212	130541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48300	2700	2	5.92	27883708100	584110	134.08	47700	48750	46000	59200	31950	45600	47737.08	3.63	0	13209	48333	46966	45983	44616	43633	46475	44125	52	13600	500	32830	50	1	10339000	4994	14.32	1.79	12	5.65	3374.00	26930.00	58500	20230802	-17.44	22350	20230103	116.11	58500	-17.44	20230802	22350	116.11	20230103	58500	-17.44	20230802	22350	116.11	20230103	5.85	N	079370	500	51 억		375813	N	N	0	N	00	N
102	20231212	120539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48100	2500	2	5.48	25350895900	531681	122.04	47700	48750	46000	59200	31950	45600	47680.65	3.63	0	9721	48333	46966	45983	44616	43633	46475	44125	52	13600	500	32830	50	1	10339000	4973	14.26	1.79	12	5.14	3374.00	26930.00	58500	20230802	-17.78	22350	20230103	115.21	58500	-17.78	20230802	22350	115.21	20230103	58500	-17.78	20230802	22350	115.21	20230103	5.85	N	079370	500	51 억		375813	N	N	0	N	00	N
103	20231212	110546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48100	2500	2	5.48	19917957600	419426	96.28	47700	48400	46000	59200	31950	45600	47488.61	3.63	0	16101	48333	46966	45983	44616	43633	46475	44125	52	13600	500	32830	50	1	10339000	4973	14.26	1.79	12	4.06	3374.00	26930.00	58500	20230802	-17.78	22350	20230103	115.21	58500	-17.78	20230802	22350	115.21	20230103	58500	-17.78	20230802	22350	115.21	20230103	5.85	N	079370	500	51 억		375813	N	N	0	N	00	N
104	20231212	100608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47000	1400	2	3.07	11664831550	246991	56.70	47700	47950	46000	59200	31950	45600	47227.76	3.63	0	-4817	48333	46966	45983	44616	43633	46475	44125	52	13600	500	32830	50	1	10339000	4859	13.93	1.75	12	2.39	3374.00	26930.00	58500	20230802	-19.66	22350	20230103	110.29	58500	-19.66	20230802	22350	110.29	20230103	58500	-19.66	20230802	22350	110.29	20230103	5.85	N	079370	500	51 억		375813	N	N	0	N	00	N
105	20231212	090607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47600	2000	2	4.39	2900254150	61286	14.07	47700	47700	46700	59200	31950	45600	47323.27	3.63	0	-12427	48333	46966	45983	44616	43633	46475	44125	52	13600	500	32830	50	1	10339000	4921	14.11	1.77	12	0.59	3374.00	26930.00	58500	20230802	-18.63	22350	20230103	112.98	58500	-18.63	20230802	22350	112.98	20230103	58500	-18.63	20230802	22350	112.98	20230103	5.85	N	079370	500	51 억		375813	N	N	0	N	00	N
106	20231211	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45600	250	2	0.55	20150550600	434207	62.75	46700	47350	45000	58900	31750	45350	46408.03	3.69	-21203	-28114	48016	46682	44716	43382	41416	47350	44050	52	13550	500	32650	50	1	10339000	4715	13.52	1.69	12	4.20	3374.00	26930.00	58500	20230802	-22.05	22350	20230103	104.03	58500	-22.05	20230802	22350	104.03	20230103	58500	-22.05	20230802	22350	104.03	20230103	5.90	N	079370	500	51 억		381355	N	N	0	N	00	N
107	20231211	150606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45700	350	2	0.77	19795184800	426428	61.62	46700	47350	45000	58900	31750	45350	46420.93	3.69	-21203	-27491	48016	46682	44716	43382	41416	47350	44050	52	13550	500	32650	50	1	10339000	4725	13.54	1.70	12	4.12	3374.00	26930.00	58500	20230802	-21.88	22350	20230103	104.47	58500	-21.88	20230802	22350	104.47	20230103	58500	-21.88	20230802	22350	104.47	20230103	5.90	N	079370	500	51 억		381355	N	N	0	N	00	N
108	20231211	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46100	750	2	1.65	18531668050	398818	57.63	46700	47350	45000	58900	31750	45350	46466.48	3.69	-21203	-26486	48016	46682	44716	43382	41416	47350	44050	52	13550	500	32650	50	1	10339000	4766	13.66	1.71	12	3.86	3374.00	26930.00	58500	20230802	-21.20	22350	20230103	106.26	58500	-21.20	20230802	22350	106.26	20230103	58500	-21.20	20230802	22350	106.26	20230103	5.90	N	079370	500	51 억		381355	N	N	0	N	00	N
109	20231211	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46250	900	2	1.98	17472905400	375908	54.32	46700	47350	45000	58900	31750	45350	46481.87	3.69	-21203	-26148	48016	46682	44716	43382	41416	47350	44050	52	13550	500	32650	50	1	10339000	4782	13.71	1.72	12	3.64	3374.00	26930.00	58500	20230802	-20.94	22350	20230103	106.94	58500	-20.94	20230802	22350	106.94	20230103	58500	-20.94	20230802	22350	106.94	20230103	5.90	N	079370	500	51 억		381355	N	N	0	N	00	N
110	20231211	120607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46100	750	2	1.65	16032829300	344776	49.82	46700	47350	45000	58900	31750	45350	46502.16	3.69	-21203	-34340	48016	46682	44716	43382	41416	47350	44050	52	13550	500	32650	50	1	10339000	4766	13.66	1.71	12	3.33	3374.00	26930.00	58500	20230802	-21.20	22350	20230103	106.26	58500	-21.20	20230802	22350	106.26	20230103	58500	-21.20	20230802	22350	106.26	20230103	5.90	N	079370	500	51 억		381355	N	N	0	N	00	N
111	20231211	110605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46600	1250	2	2.76	14960442100	321685	46.49	46700	47350	45000	58900	31750	45350	46506.50	3.69	-21203	-32331	48016	46682	44716	43382	41416	47350	44050	52	13550	500	32650	50	1	10339000	4818	13.81	1.73	12	3.11	3374.00	26930.00	58500	20230802	-20.34	22350	20230103	108.50	58500	-20.34	20230802	22350	108.50	20230103	58500	-20.34	20230802	22350	108.50	20230103	5.90	N	079370	500	51 억		381355	N	N	0	N	00	N
112	20231211	100604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46950	1600	2	3.53	12548874650	270186	39.05	46700	47350	45000	58900	31750	45350	46445.32	3.69	-21203	-27344	48016	46682	44716	43382	41416	47350	44050	52	13550	500	32650	50	1	10339000	4854	13.92	1.74	12	2.61	3374.00	26930.00	58500	20230802	-19.74	22350	20230103	110.07	58500	-19.74	20230802	22350	110.07	20230103	58500	-19.74	20230802	22350	110.07	20230103	5.90	N	079370	500	51 억		381355	N	N	0	N	00	N
113	20231211	090602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45200	-150	5	-0.33	3065160000	66632	9.63	46700	46750	45000	58900	31750	45350	46001.32	3.69	-21203	-26271	48016	46682	44716	43382	41416	47350	44050	52	13550	500	32650	50	1	10339000	4673	13.40	1.68	12	0.64	3374.00	26930.00	58500	20230802	-22.74	22350	20230103	102.24	58500	-22.74	20230802	22350	102.24	20230103	58500	-22.74	20230802	22350	102.24	20230103	5.90	N	079370	500	51 억		381355	N	N	0	N	00	N
114	20231208	160558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45350	4350	2	10.61	30658746400	687163	276.89	43100	46050	42750	53300	28700	41000	44615.83	3.69	-604	27338	43066	42032	41466	40432	39866	41750	40150	52	12300	500	29520	50	1	10339000	4689	13.44	1.68	12	6.65	3374.00	26930.00	58500	20230802	-22.48	22350	20230103	102.91	58500	-22.48	20230802	22350	102.91	20230103	58500	-22.48	20230802	22350	102.91	20230103	5.81	N	079370	500	51 억		381266	N	N	0	N	00	N
115	20231208	150601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45350	4350	2	10.61	29201729200	654956	263.92	43100	46050	42750	53300	28700	41000	44585.79	3.69	-604	23689	43066	42032	41466	40432	39866	41750	40150	52	12300	500	29520	50	1	10339000	4689	13.44	1.68	12	6.33	3374.00	26930.00	58500	20230802	-22.48	22350	20230103	102.91	58500	-22.48	20230802	22350	102.91	20230103	58500	-22.48	20230802	22350	102.91	20230103	5.81	N	079370	500	51 억		381266	N	N	0	N	00	N
116	20231208	140558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45150	4150	2	10.12	27108735350	608856	245.34	43100	46050	42750	53300	28700	41000	44524.05	3.69	-604	29591	43066	42032	41466	40432	39866	41750	40150	52	12300	500	29520	50	1	10339000	4668	13.38	1.68	12	5.89	3374.00	26930.00	58500	20230802	-22.82	22350	20230103	102.01	58500	-22.82	20230802	22350	102.01	20230103	58500	-22.82	20230802	22350	102.01	20230103	5.81	N	079370	500	51 억		381266	N	N	0	N	00	N
117	20231208	130559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45200	4200	2	10.24	21278573300	481081	193.85	43100	45250	42750	53300	28700	41000	44230.75	3.69	-604	31765	43066	42032	41466	40432	39866	41750	40150	52	12300	500	29520	50	1	10339000	4673	13.40	1.68	12	4.65	3374.00	26930.00	58500	20230802	-22.74	22350	20230103	102.24	58500	-22.74	20230802	22350	102.24	20230103	58500	-22.74	20230802	22350	102.24	20230103	5.81	N	079370	500	51 억		381266	N	N	0	N	00	N
118	20231208	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44900	3900	2	9.51	19448594000	440414	177.47	43100	45250	42750	53300	28700	41000	44159.80	3.69	-604	28398	43066	42032	41466	40432	39866	41750	40150	52	12300	500	29520	50	1	10339000	4642	13.31	1.67	12	4.26	3374.00	26930.00	58500	20230802	-23.25	22350	20230103	100.89	58500	-23.25	20230802	22350	100.89	20230103	58500	-23.25	20230802	22350	100.89	20230103	5.81	N	079370	500	51 억		381266	N	N	0	N	00	N
119	20231208	110554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44650	3650	2	8.90	17535246150	397779	160.29	43100	45250	42750	53300	28700	41000	44082.89	3.69	-604	30121	43066	42032	41466	40432	39866	41750	40150	52	12300	500	29520	50	1	10339000	4616	13.23	1.66	12	3.85	3374.00	26930.00	58500	20230802	-23.68	22350	20230103	99.78	58500	-23.68	20230802	22350	99.78	20230103	58500	-23.68	20230802	22350	99.78	20230103	5.81	N	079370	500	51 억		381266	N	N	0	N	00	N
120	20231208	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44450	3450	2	8.41	13743112050	313031	126.14	43100	45100	42750	53300	28700	41000	43903.36	3.69	-604	23232	43066	42032	41466	40432	39866	41750	40150	52	12300	500	29520	50	1	10339000	4596	13.17	1.65	12	3.03	3374.00	26930.00	58500	20230802	-24.02	22350	20230103	98.88	58500	-24.02	20230802	22350	98.88	20230103	58500	-24.02	20230802	22350	98.88	20230103	5.81	N	079370	500	51 억		381266	N	N	0	N	00	N
121	20231208	090553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43200	2200	2	5.37	3694534200	85274	34.36	43100	43750	42750	53300	28700	41000	43325.45	3.69	-604	-14170	43066	42032	41466	40432	39866	41750	40150	52	12300	500	29520	50	1	10339000	4466	12.80	1.60	12	0.82	3374.00	26930.00	58500	20230802	-26.15	22350	20230103	93.29	58500	-26.15	20230802	22350	93.29	20230103	58500	-26.15	20230802	22350	93.29	20230103	5.81	N	079370	500	51 억		381266	N	N	0	N	00	N
122	20231207	160556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41000	-1950	5	-4.54	10085481250	243408	76.95	41900	42500	40900	55800	30100	42950	41434.42	3.45	-604	24197	45583	44266	42583	41266	39583	44925	41925	52	12850	500	30920	50	1	10339000	4239	12.15	1.52	12	2.35	3374.00	26930.00	58500	20230802	-29.91	22350	20230103	83.45	58500	-29.91	20230802	22350	83.45	20230103	58500	-29.91	20230802	22350	83.45	20230103	6.13	N	079370	500	51 억		356493	N	N	7	N	00	N
123	20231207	150557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41000	-1950	5	-4.54	9479629750	228637	72.28	41900	42500	40900	55800	30100	42950	41459.47	3.45	-604	24042	45583	44266	42583	41266	39583	44925	41925	52	12850	500	30920	50	1	10339000	4239	12.15	1.52	12	2.21	3374.00	26930.00	58500	20230802	-29.91	22350	20230103	83.45	58500	-29.91	20230802	22350	83.45	20230103	58500	-29.91	20230802	22350	83.45	20230103	6.13	N	079370	500	51 억		356493	N	N	7	N	00	N
124	20231207	140553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41400	-1550	5	-3.61	7271723850	174940	55.30	41900	42500	41200	55800	30100	42950	41564.51	3.45	-604	14158	45583	44266	42583	41266	39583	44925	41925	52	12850	500	30920	50	1	10339000	4280	12.27	1.54	12	1.69	3374.00	26930.00	58500	20230802	-29.23	22350	20230103	85.23	58500	-29.23	20230802	22350	85.23	20230103	58500	-29.23	20230802	22350	85.23	20230103	6.13	N	079370	500	51 억		356493	N	N	7	N	00	N
125	20231207	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41700	-1250	5	-2.91	6469834500	155625	49.20	41900	42500	41200	55800	30100	42950	41570.49	3.45	-604	16751	45583	44266	42583	41266	39583	44925	41925	52	12850	500	30920	50	1	10339000	4311	12.36	1.55	12	1.51	3374.00	26930.00	58500	20230802	-28.72	22350	20230103	86.58	58500	-28.72	20230802	22350	86.58	20230103	58500	-28.72	20230802	22350	86.58	20230103	6.13	N	079370	500	51 억		356493	N	N	7	N	00	N
126	20231207	120555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41450	-1500	5	-3.49	5831439150	140294	44.35	41900	42500	41200	55800	30100	42950	41562.79	3.45	-604	17252	45583	44266	42583	41266	39583	44925	41925	52	12850	500	30920	50	1	10339000	4286	12.29	1.54	12	1.36	3374.00	26930.00	58500	20230802	-29.15	22350	20230103	85.46	58500	-29.15	20230802	22350	85.46	20230103	58500	-29.15	20230802	22350	85.46	20230103	6.13	N	079370	500	51 억		356493	N	N	7	N	00	N
127	20231207	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41450	-1500	5	-3.49	5250810850	126271	39.92	41900	42500	41200	55800	30100	42950	41580.31	3.45	-604	16530	45583	44266	42583	41266	39583	44925	41925	52	12850	500	30920	50	1	10339000	4286	12.29	1.54	12	1.22	3374.00	26930.00	58500	20230802	-29.15	22350	20230103	85.46	58500	-29.15	20230802	22350	85.46	20230103	58500	-29.15	20230802	22350	85.46	20230103	6.13	N	079370	500	51 억		356493	N	N	7	N	00	N
128	20231207	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41450	-1500	5	-3.49	3337122150	79998	25.29	41900	42500	41400	55800	30100	42950	41710.28	3.45	-604	1706	45583	44266	42583	41266	39583	44925	41925	52	12850	500	30920	50	1	10339000	4286	12.29	1.54	12	0.77	3374.00	26930.00	58500	20230802	-29.15	22350	20230103	85.46	58500	-29.15	20230802	22350	85.46	20230103	58500	-29.15	20230802	22350	85.46	20230103	6.13	N	079370	500	51 억		356493	N	N	7	N	00	N
129	20231207	090556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41650	-1300	5	-3.03	719792350	17155	5.42	41900	42500	41550	55800	30100	42950	41939.97	3.45	-604	400	45583	44266	42583	41266	39583	44925	41925	52	12850	500	30920	50	1	10339000	4306	12.34	1.55	12	0.17	3374.00	26930.00	58500	20230802	-28.80	22350	20230103	86.35	58500	-28.80	20230802	22350	86.35	20230103	58500	-28.80	20230802	22350	86.35	20230103	6.13	N	079370	500	51 억		356493	N	N	7	N	00	N
130	20231206	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42950	850	2	2.02	13356710700	314262	66.74	42450	43900	40900	54700	29500	42100	42500.70	3.56	-302	-11622	47300	44700	43200	40600	39100	43950	39850	52	12600	500	30310	50	1	10339000	4441	12.73	1.59	12	3.04	3374.00	26930.00	58500	20230802	-26.58	22350	20230103	92.17	58500	-26.58	20230802	22350	92.17	20230103	58500	-26.58	20230802	22350	92.17	20230103	6.45	N	079370	500	51 억		367881	N	N	7	N	00	N
131	20231206	150556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43150	1050	2	2.49	12429264450	292705	62.17	42450	43900	40900	54700	29500	42100	42463.45	3.56	-302	-18452	47300	44700	43200	40600	39100	43950	39850	52	12600	500	30310	50	1	10339000	4461	12.79	1.60	12	2.83	3374.00	26930.00	58500	20230802	-26.24	22350	20230103	93.06	58500	-26.24	20230802	22350	93.06	20230103	58500	-26.24	20230802	22350	93.06	20230103	6.45	N	079370	500	51 억		367881	N	N	0	N	00	N
132	20231206	140555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43500	1400	2	3.33	11575769400	272988	57.98	42450	43900	40900	54700	29500	42100	42403.95	3.56	-302	-16306	47300	44700	43200	40600	39100	43950	39850	52	12600	500	30310	50	1	10339000	4497	12.89	1.62	12	2.64	3374.00	26930.00	58500	20230802	-25.64	22350	20230103	94.63	58500	-25.64	20230802	22350	94.63	20230103	58500	-25.64	20230802	22350	94.63	20230103	6.45	N	079370	500	51 억		367881	N	N	0	N	00	N
133	20231206	130549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43400	1300	2	3.09	10791324200	254848	54.13	42450	43900	40900	54700	29500	42100	42344.16	3.56	-302	-19813	47300	44700	43200	40600	39100	43950	39850	52	12600	500	30310	50	1	10339000	4487	12.86	1.61	12	2.46	3374.00	26930.00	58500	20230802	-25.81	22350	20230103	94.18	58500	-25.81	20230802	22350	94.18	20230103	58500	-25.81	20230802	22350	94.18	20230103	6.45	N	079370	500	51 억		367881	N	N	0	N	00	N
134	20231206	120545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43350	1250	2	2.97	10098968500	238848	50.73	42450	43900	40900	54700	29500	42100	42281.99	3.56	-302	-23687	47300	44700	43200	40600	39100	43950	39850	52	12600	500	30310	50	1	10339000	4482	12.85	1.61	12	2.31	3374.00	26930.00	58500	20230802	-25.90	22350	20230103	93.96	58500	-25.90	20230802	22350	93.96	20230103	58500	-25.90	20230802	22350	93.96	20230103	6.45	N	079370	500	51 억		367881	N	N	0	N	00	N
135	20231206	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42800	700	2	1.66	8023787650	191060	40.58	42450	43200	40900	54700	29500	42100	41996.17	3.56	-302	-23859	47300	44700	43200	40600	39100	43950	39850	52	12600	500	30310	50	1	10339000	4425	12.69	1.59	12	1.85	3374.00	26930.00	58500	20230802	-26.84	22350	20230103	91.50	58500	-26.84	20230802	22350	91.50	20230103	58500	-26.84	20230802	22350	91.50	20230103	6.45	N	079370	500	51 억		367881	N	N	0	N	00	N
136	20231206	100552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41400	-700	5	-1.66	4763478450	114231	24.26	42450	42700	40900	54700	29500	42100	41700.40	3.56	-302	-13874	47300	44700	43200	40600	39100	43950	39850	52	12600	500	30310	50	1	10339000	4280	12.27	1.54	12	1.10	3374.00	26930.00	58500	20230802	-29.23	22350	20230103	85.23	58500	-29.23	20230802	22350	85.23	20230103	58500	-29.23	20230802	22350	85.23	20230103	6.45	N	079370	500	51 억		367881	N	N	0	N	00	N
137	20231206	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42250	150	2	0.36	854002650	20113	4.27	42450	42700	42150	54700	29500	42100	42460.23	3.56	-302	-11856	47300	44700	43200	40600	39100	43950	39850	52	12600	500	30310	50	1	10339000	4368	12.52	1.57	12	0.19	3374.00	26930.00	58500	20230802	-27.78	22350	20230103	89.04	58500	-27.78	20230802	22350	89.04	20230103	58500	-27.78	20230802	22350	89.04	20230103	6.45	N	079370	500	51 억		367881	N	N	0	N	00	N
138	20231205	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42100	-3600	5	-7.88	20401079750	468003	121.87	44700	45800	41700	59400	32000	45700	43595.71	3.27	-1065	36509	47700	46700	45800	44800	43900	46250	44350	52	13700	500	32900	50	1	10339000	4353	12.48	1.56	12	4.53	3374.00	26930.00	58500	20230802	-28.03	22350	20230103	88.37	58500	-28.03	20230802	22350	88.37	20230103	58500	-28.03	20230802	22350	88.37	20230103	6.58	N	079370	500	51 억		337846	N	N	0	N	00	N
139	20231205	150552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41800	-3900	5	-8.53	18392417200	420158	109.41	44700	45800	41800	59400	32000	45700	43774.91	3.27	-1065	23165	47700	46700	45800	44800	43900	46250	44350	52	13700	500	32900	50	1	10339000	4322	12.39	1.55	12	4.06	3374.00	26930.00	58500	20230802	-28.55	22350	20230103	87.02	58500	-28.55	20230802	22350	87.02	20230103	58500	-28.55	20230802	22350	87.02	20230103	6.58	N	079370	500	51 억		337846	N	N	0	N	00	N
140	20231205	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43250	-2450	5	-5.36	13413785150	303181	78.95	44700	45800	43050	59400	32000	45700	44243.39	3.27	-1065	2643	47700	46700	45800	44800	43900	46250	44350	52	13700	500	32900	50	1	10339000	4472	12.82	1.61	12	2.93	3374.00	26930.00	58500	20230802	-26.07	22350	20230103	93.51	58500	-26.07	20230802	22350	93.51	20230103	58500	-26.07	20230802	22350	93.51	20230103	6.58	N	079370	500	51 억		337846	N	N	0	N	00	N
141	20231205	130550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43850	-1850	5	-4.05	10696942550	240629	62.66	44700	45800	43700	59400	32000	45700	44453.98	3.27	-1065	-6385	47700	46700	45800	44800	43900	46250	44350	52	13700	500	32900	50	1	10339000	4534	13.00	1.63	12	2.33	3374.00	26930.00	58500	20230802	-25.04	22350	20230103	96.20	58500	-25.04	20230802	22350	96.20	20230103	58500	-25.04	20230802	22350	96.20	20230103	6.58	N	079370	500	51 억		337846	N	N	0	N	00	N
142	20231205	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43950	-1750	5	-3.83	9674922700	217354	56.60	44700	45800	43800	59400	32000	45700	44512.17	3.27	-1065	-6855	47700	46700	45800	44800	43900	46250	44350	52	13700	500	32900	50	1	10339000	4544	13.03	1.63	12	2.10	3374.00	26930.00	58500	20230802	-24.87	22350	20230103	96.64	58500	-24.87	20230802	22350	96.64	20230103	58500	-24.87	20230802	22350	96.64	20230103	6.58	N	079370	500	51 억		337846	N	N	0	N	00	N
143	20231205	110546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43950	-1750	5	-3.83	8127104700	182142	47.43	44700	45800	43800	59400	32000	45700	44619.49	3.27	-1065	-8958	47700	46700	45800	44800	43900	46250	44350	52	13700	500	32900	50	1	10339000	4544	13.03	1.63	12	1.76	3374.00	26930.00	58500	20230802	-24.87	22350	20230103	96.64	58500	-24.87	20230802	22350	96.64	20230103	58500	-24.87	20230802	22350	96.64	20230103	6.58	N	079370	500	51 억		337846	N	N	0	N	00	N
144	20231205	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44750	-950	5	-2.08	4500460100	100131	26.07	44700	45800	44250	59400	32000	45700	44945.57	3.27	-1065	-5440	47700	46700	45800	44800	43900	46250	44350	52	13700	500	32900	50	1	10339000	4627	13.26	1.66	12	0.97	3374.00	26930.00	58500	20230802	-23.50	22350	20230103	100.22	58500	-23.50	20230802	22350	100.22	20230103	58500	-23.50	20230802	22350	100.22	20230103	6.58	N	079370	500	51 억		337846	N	N	0	N	00	N
145	20231205	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	44500	-1200	5	-2.63	1316459150	29517	7.69	44700	44900	44250	59400	32000	45700	44599.29	3.27	-1065	2415	47700	46700	45800	44800	43900	46250	44350	52	13700	500	32900	50	1	10339000	4601	13.19	1.65	12	0.29	3374.00	26930.00	58500	20230802	-23.93	22350	20230103	99.11	58500	-23.93	20230802	22350	99.11	20230103	58500	-23.93	20230802	22350	99.11	20230103	6.58	N	079370	500	51 억		337846	N	N	0	N	00	N
146	20231204	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45700	-1300	5	-2.77	17383456150	381782	40.95	46500	46800	44900	61100	32900	47000	45531.35	3.33	-674	-4228	50600	48800	47550	45750	44500	48175	45125	52	14100	500	33840	50	1	10339000	4725	13.54	1.70	12	3.69	3374.00	26930.00	58500	20230802	-21.88	22350	20230103	104.47	58500	-21.88	20230802	22350	104.47	20230103	58500	-21.88	20230802	22350	104.47	20230103	6.83	N	079370	500	51 억		344631	N	N	0	N	00	N
147	20231204	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45650	-1350	5	-2.87	16404123200	360302	38.65	46500	46800	44900	61100	32900	47000	45528.11	3.33	-674	-3923	50600	48800	47550	45750	44500	48175	45125	52	14100	500	33840	50	1	10339000	4720	13.53	1.70	12	3.48	3374.00	26930.00	58500	20230802	-21.97	22350	20230103	104.25	58500	-21.97	20230802	22350	104.25	20230103	58500	-21.97	20230802	22350	104.25	20230103	6.83	N	079370	500	51 억		344631	N	N	0	N	00	N
148	20231204	140545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45500	-1500	5	-3.19	14985969050	329109	35.30	46500	46800	44900	61100	32900	47000	45534.20	3.33	-674	-7367	50600	48800	47550	45750	44500	48175	45125	52	14100	500	33840	50	1	10339000	4704	13.49	1.69	12	3.18	3374.00	26930.00	58500	20230802	-22.22	22350	20230103	103.58	58500	-22.22	20230802	22350	103.58	20230103	58500	-22.22	20230802	22350	103.58	20230103	6.83	N	079370	500	51 억		344631	N	N	0	N	00	N
149	20231204	130543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45500	-1500	5	-3.19	13990444500	307285	32.96	46500	46800	44900	61100	32900	47000	45528.39	3.33	-674	-8399	50600	48800	47550	45750	44500	48175	45125	52	14100	500	33840	50	1	10339000	4704	13.49	1.69	12	2.97	3374.00	26930.00	58500	20230802	-22.22	22350	20230103	103.58	58500	-22.22	20230802	22350	103.58	20230103	58500	-22.22	20230802	22350	103.58	20230103	6.83	N	079370	500	51 억		344631	N	N	0	N	00	N
150	20231204	120542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45400	-1600	5	-3.40	12749406200	280071	30.04	46500	46800	44900	61100	32900	47000	45521.14	3.33	-674	-4680	50600	48800	47550	45750	44500	48175	45125	52	14100	500	33840	50	1	10339000	4694	13.46	1.69	12	2.71	3374.00	26930.00	58500	20230802	-22.39	22350	20230103	103.13	58500	-22.39	20230802	22350	103.13	20230103	58500	-22.39	20230802	22350	103.13	20230103	6.83	N	079370	500	51 억		344631	N	N	0	N	00	N
151	20231204	110546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45200	-1800	5	-3.83	10644667450	233431	25.04	46500	46800	45050	61100	32900	47000	45599.88	3.33	-674	-7369	50600	48800	47550	45750	44500	48175	45125	52	14100	500	33840	50	1	10339000	4673	13.40	1.68	12	2.26	3374.00	26930.00	58500	20230802	-22.74	22350	20230103	102.24	58500	-22.74	20230802	22350	102.24	20230103	58500	-22.74	20230802	22350	102.24	20230103	6.83	N	079370	500	51 억		344631	N	N	0	N	00	N
152	20231204	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45450	-1550	5	-3.30	7845209000	171642	18.41	46500	46800	45100	61100	32900	47000	45705.51	3.33	-674	-17175	50600	48800	47550	45750	44500	48175	45125	52	14100	500	33840	50	1	10339000	4699	13.47	1.69	12	1.66	3374.00	26930.00	58500	20230802	-22.31	22350	20230103	103.36	58500	-22.31	20230802	22350	103.36	20230103	58500	-22.31	20230802	22350	103.36	20230103	6.83	N	079370	500	51 억		344631	N	N	0	N	00	N
153	20231204	090543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45850	-1150	5	-2.45	2326794150	50549	5.42	46500	46800	45450	61100	32900	47000	46027.14	3.33	-674	-9872	50600	48800	47550	45750	44500	48175	45125	52	14100	500	33840	50	1	10339000	4740	13.59	1.70	12	0.49	3374.00	26930.00	58500	20230802	-21.62	22350	20230103	105.15	58500	-21.62	20230802	22350	105.15	20230103	58500	-21.62	20230802	22350	105.15	20230103	6.83	N	079370	500	51 억		344631	N	N	0	N	00	N
154	20231201	160544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47000	-450	5	-0.95	44421542850	925290	44.22	48000	49350	46300	61600	33250	47450	48010.57	3.50	-639	-20678	52250	49850	46250	43850	40250	51050	45050	52	14150	500	34160	50	1	10339000	4859	13.93	1.75	12	8.95	3374.00	26930.00	58500	20230802	-19.66	22350	20230103	110.29	58500	-19.66	20230802	22350	110.29	20230103	58500	-19.66	20230802	22350	110.29	20230103	6.65	N	079370	500	51 억		362148	N	N	49	N	00	N
155	20231201	150543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47250	-200	5	-0.42	42877565250	892488	42.66	48000	49350	46300	61600	33250	47450	48043.50	3.50	-639	-28595	52250	49850	46250	43850	40250	51050	45050	52	14150	500	34160	50	1	10339000	4885	14.00	1.75	12	8.63	3374.00	26930.00	58500	20230802	-19.23	22350	20230103	111.41	58500	-19.23	20230802	22350	111.41	20230103	58500	-19.23	20230802	22350	111.41	20230103	6.65	N	079370	500	51 억		362148	N	N	49	N	00	N
156	20231201	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47200	-250	5	-0.53	41003834600	852987	40.77	48000	49350	46300	61600	33250	47450	48071.72	3.50	-639	-28702	52250	49850	46250	43850	40250	51050	45050	52	14150	500	34160	50	1	10339000	4880	13.99	1.75	12	8.25	3374.00	26930.00	58500	20230802	-19.32	22350	20230103	111.19	58500	-19.32	20230802	22350	111.19	20230103	58500	-19.32	20230802	22350	111.19	20230103	6.65	N	079370	500	51 억		362148	N	N	49	N	00	N
157	20231201	130542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47200	-250	5	-0.53	37990253500	789742	37.75	48000	49350	46300	61600	33250	47450	48105.60	3.50	-639	-19202	52250	49850	46250	43850	40250	51050	45050	52	14150	500	34160	50	1	10339000	4880	13.99	1.75	12	7.64	3374.00	26930.00	58500	20230802	-19.32	22350	20230103	111.19	58500	-19.32	20230802	22350	111.19	20230103	58500	-19.32	20230802	22350	111.19	20230103	6.65	N	079370	500	51 억		362148	N	N	49	N	00	N
158	20231201	120547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46950	-500	5	-1.05	36618649350	760594	36.35	48000	49350	46300	61600	33250	47450	48145.86	3.50	-639	-20055	52250	49850	46250	43850	40250	51050	45050	52	14150	500	34160	50	1	10339000	4854	13.92	1.74	12	7.36	3374.00	26930.00	58500	20230802	-19.74	22350	20230103	110.07	58500	-19.74	20230802	22350	110.07	20230103	58500	-19.74	20230802	22350	110.07	20230103	6.65	N	079370	500	51 억		362148	N	N	49	N	00	N
159	20231201	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46650	-800	5	-1.69	34614431300	717706	34.30	48000	49350	46300	61600	33250	47450	48230.52	3.50	-639	-18849	52250	49850	46250	43850	40250	51050	45050	52	14150	500	34160	50	1	10339000	4823	13.83	1.73	12	6.94	3374.00	26930.00	58500	20230802	-20.26	22350	20230103	108.72	58500	-20.26	20230802	22350	108.72	20230103	58500	-20.26	20230802	22350	108.72	20230103	6.65	N	079370	500	51 억		362148	N	N	49	N	00	N
160	20231201	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48350	900	2	1.90	25613411550	527220	25.20	48000	49350	47750	61600	33250	47450	48584.50	3.50	-639	-29727	52250	49850	46250	43850	40250	51050	45050	52	14150	500	34160	50	1	10339000	4999	14.33	1.80	12	5.10	3374.00	26930.00	58500	20230802	-17.35	22350	20230103	116.33	58500	-17.35	20230802	22350	116.33	20230103	58500	-17.35	20230802	22350	116.33	20230103	6.65	N	079370	500	51 억		362148	N	N	49	N	00	N
161	20231201	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48500	1050	2	2.21	6911626500	143453	6.86	48000	48650	47750	61600	33250	47450	48186.35	3.50	-639	-17694	52250	49850	46250	43850	40250	51050	45050	52	14150	500	34160	50	1	10339000	5014	14.37	1.80	12	1.39	3374.00	26930.00	58500	20230802	-17.09	22350	20230103	117.00	58500	-17.09	20230802	22350	117.00	20230103	58500	-17.09	20230802	22350	117.00	20230103	6.65	N	079370	500	51 억		362148	N	N	49	N	00	N