KissMeData/227950/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	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	8	2	1.31	186659920	305159	45.72	610	621	601	796	430	613	611.52	2.20	45721	45726	636	624	615	603	594	620	599	104	183	100	360	1	1	103575530	643	77.62	0.65	12	0.29	8.00	962.00	1990	20230418	-68.79	588	20230303	5.61	1990	-68.79	20230418	588	5.61	20230303	1990	-68.79	20230418	588	5.61	20230303	0.35	N	227950	100	103 억		2277864	N	N	0	N	00	N
3	20231229	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	8	2	1.31	186659920	305159	45.72	610	621	601	796	430	613	611.52	2.20	45721	45726	636	624	615	603	594	620	599	104	183	100	360	1	1	103575530	643	77.62	0.65	12	0.29	8.00	962.00	1990	20230418	-68.79	588	20230303	5.61	1990	-68.79	20230418	588	5.61	20230303	1990	-68.79	20230418	588	5.61	20230303	0.35	N	227950	100	103 억		2277864	N	N	0	N	00	N
4	20231229	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	8	2	1.31	186659920	305159	45.72	610	621	601	796	430	613	611.52	2.20	45721	45726	636	624	615	603	594	620	599	104	183	100	360	1	1	103575530	643	77.62	0.65	12	0.29	8.00	962.00	1990	20230418	-68.79	588	20230303	5.61	1990	-68.79	20230418	588	5.61	20230303	1990	-68.79	20230418	588	5.61	20230303	0.35	N	227950	100	103 억		2277864	N	N	0	N	00	N
5	20231229	131058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	8	2	1.31	186659920	305159	45.72	610	621	601	796	430	613	611.52	2.20	45721	45726	636	624	615	603	594	620	599	104	183	100	360	1	1	103575530	643	77.62	0.65	12	0.29	8.00	962.00	1990	20230418	-68.79	588	20230303	5.61	1990	-68.79	20230418	588	5.61	20230303	1990	-68.79	20230418	588	5.61	20230303	0.35	N	227950	100	103 억		2277864	N	N	0	N	00	N
6	20231229	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	8	2	1.31	186659920	305159	45.72	610	621	601	796	430	613	611.52	2.20	45721	45726	636	624	615	603	594	620	599	104	183	100	360	1	1	103575530	643	77.62	0.65	12	0.29	8.00	962.00	1990	20230418	-68.79	588	20230303	5.61	1990	-68.79	20230418	588	5.61	20230303	1990	-68.79	20230418	588	5.61	20230303	0.35	N	227950	100	103 억		2277864	N	N	0	N	00	N
7	20231229	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	8	2	1.31	186659920	305159	45.72	610	621	601	796	430	613	611.52	2.20	45721	45726	636	624	615	603	594	620	599	104	183	100	360	1	1	103575530	643	77.62	0.65	12	0.29	8.00	962.00	1990	20230418	-68.79	588	20230303	5.61	1990	-68.79	20230418	588	5.61	20230303	1990	-68.79	20230418	588	5.61	20230303	0.35	N	227950	100	103 억		2277864	N	N	0	N	00	N
8	20231229	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	8	2	1.31	186659920	305159	45.72	610	621	601	796	430	613	611.52	2.20	45721	45726	636	624	615	603	594	620	599	104	183	100	360	1	1	103575530	643	77.62	0.65	12	0.29	8.00	962.00	1990	20230418	-68.79	588	20230303	5.61	1990	-68.79	20230418	588	5.61	20230303	1990	-68.79	20230418	588	5.61	20230303	0.35	N	227950	100	103 억		2277864	N	N	0	N	00	N
9	20231229	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	8	2	1.31	186659920	305159	45.72	610	621	601	796	430	613	611.52	2.20	45721	45726	636	624	615	603	594	620	599	104	183	100	360	1	1	103575530	643	77.62	0.65	12	0.29	8.00	962.00	1990	20230418	-68.79	588	20230303	5.61	1990	-68.79	20230418	588	5.61	20230303	1990	-68.79	20230418	588	5.61	20230303	0.35	N	227950	100	103 억		2277864	N	N	0	N	00	N
10	20231228	161011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	8	2	1.31	184220878	301244	45.13	610	621	601	796	430	613	611.52	2.16	0	45726	636	624	615	603	594	620	599	104	183	100	360	1	1	103575530	643	77.62	0.65	12	0.29	8.00	962.00	1990	20230418	-68.79	588	20230303	5.61	1990	-68.79	20230418	588	5.61	20230303	1990	-68.79	20230418	588	5.61	20230303	0.35	N	227950	100	103 억		2232143	N	N	0	N	00	N
11	20231228	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	7	2	1.14	178233855	291587	43.69	610	621	601	796	430	613	611.25	2.16	0	43240	636	624	615	603	594	620	599	104	183	100	360	1	1	103575530	642	77.50	0.64	12	0.28	8.00	962.00	1990	20230418	-68.84	588	20230303	5.44	1990	-68.84	20230418	588	5.44	20230303	1990	-68.84	20230418	588	5.44	20230303	0.35	N	227950	100	103 억		2232143	N	N	0	N	00	N
12	20231228	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-1	5	-0.16	154037913	252343	37.81	610	619	601	796	430	613	610.43	2.16	0	30935	636	624	615	603	594	620	599	104	183	100	360	1	1	103575530	634	76.50	0.64	12	0.24	8.00	962.00	1990	20230418	-69.25	588	20230303	4.08	1990	-69.25	20230418	588	4.08	20230303	1990	-69.25	20230418	588	4.08	20230303	0.35	N	227950	100	103 억		2232143	N	N	0	N	00	N
13	20231228	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	2	2	0.33	125756631	206130	30.88	610	619	601	796	430	613	610.08	2.16	0	28892	636	624	615	603	594	620	599	104	183	100	360	1	1	103575530	637	76.88	0.64	12	0.20	8.00	962.00	1990	20230418	-69.10	588	20230303	4.59	1990	-69.10	20230418	588	4.59	20230303	1990	-69.10	20230418	588	4.59	20230303	0.35	N	227950	100	103 억		2232143	N	N	0	N	00	N
14	20231228	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	5	2	0.82	112783915	185023	27.72	610	619	601	796	430	613	609.57	2.16	0	24946	636	624	615	603	594	620	599	104	183	100	360	1	1	103575530	640	77.25	0.64	12	0.18	8.00	962.00	1990	20230418	-68.94	588	20230303	5.10	1990	-68.94	20230418	588	5.10	20230303	1990	-68.94	20230418	588	5.10	20230303	0.35	N	227950	100	103 억		2232143	N	N	0	N	00	N
15	20231228	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	2	2	0.33	100535701	165102	24.74	610	619	601	796	430	613	608.93	2.16	0	23382	636	624	615	603	594	620	599	104	183	100	360	1	1	103575530	637	76.88	0.64	12	0.16	8.00	962.00	1990	20230418	-69.10	588	20230303	4.59	1990	-69.10	20230418	588	4.59	20230303	1990	-69.10	20230418	588	4.59	20230303	0.35	N	227950	100	103 억		2232143	N	N	0	N	00	N
16	20231228	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	0	3	0.00	70971424	117048	17.54	610	613	601	796	430	613	606.34	2.16	0	20497	636	624	615	603	594	620	599	104	183	100	360	1	1	103575530	635	76.62	0.64	12	0.11	8.00	962.00	1990	20230418	-69.20	588	20230303	4.25	1990	-69.20	20230418	588	4.25	20230303	1990	-69.20	20230418	588	4.25	20230303	0.35	N	227950	100	103 억		2232143	N	N	0	N	00	N
17	20231228	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	-7	5	-1.14	46078349	76237	11.42	610	613	601	796	430	613	604.41	2.16	0	-74	636	624	615	603	594	620	599	104	183	100	360	1	1	103575530	628	75.75	0.63	12	0.07	8.00	962.00	1990	20230418	-69.55	588	20230303	3.06	1990	-69.55	20230418	588	3.06	20230303	1990	-69.55	20230418	588	3.06	20230303	0.35	N	227950	100	103 억		2232143	N	N	0	N	00	N
18	20231227	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	-5	5	-0.81	407320318	660639	8.98	618	627	606	803	433	618	616.56	2.08	0	77764	766	692	641	567	516	666	541	104	185	100	370	1	1	103575530	635	76.62	0.64	12	0.64	8.00	962.00	1990	20230418	-69.20	588	20230303	4.25	1990	-69.20	20230418	588	4.25	20230303	1990	-69.20	20230418	588	4.25	20230303	0.35	N	227950	100	103 억		2154390	N	N	0	N	00	N
19	20231227	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	-8	5	-1.29	394638175	639881	8.70	618	627	606	803	433	618	616.74	2.08	0	76692	766	692	641	567	516	666	541	104	185	100	370	1	1	103575530	632	76.25	0.63	12	0.62	8.00	962.00	1990	20230418	-69.35	588	20230303	3.74	1990	-69.35	20230418	588	3.74	20230303	1990	-69.35	20230418	588	3.74	20230303	0.35	N	227950	100	103 억		2154390	N	N	0	N	00	N
20	20231227	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	-3	5	-0.49	315884969	511168	6.95	618	627	606	803	433	618	617.97	2.08	0	106684	766	692	641	567	516	666	541	104	185	100	370	1	1	103575530	637	76.88	0.64	12	0.49	8.00	962.00	1990	20230418	-69.10	588	20230303	4.59	1990	-69.10	20230418	588	4.59	20230303	1990	-69.10	20230418	588	4.59	20230303	0.35	N	227950	100	103 억		2154390	N	N	0	N	00	N
21	20231227	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	2	2	0.32	275147930	445037	6.05	618	627	606	803	433	618	618.26	2.08	0	111095	766	692	641	567	516	666	541	104	185	100	370	1	1	103575530	642	77.50	0.64	12	0.43	8.00	962.00	1990	20230418	-68.84	588	20230303	5.44	1990	-68.84	20230418	588	5.44	20230303	1990	-68.84	20230418	588	5.44	20230303	0.35	N	227950	100	103 억		2154390	N	N	0	N	00	N
22	20231227	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	2	2	0.32	256095964	414181	5.63	618	627	606	803	433	618	618.32	2.08	0	106868	766	692	641	567	516	666	541	104	185	100	370	1	1	103575530	642	77.50	0.64	12	0.40	8.00	962.00	1990	20230418	-68.84	588	20230303	5.44	1990	-68.84	20230418	588	5.44	20230303	1990	-68.84	20230418	588	5.44	20230303	0.35	N	227950	100	103 억		2154390	N	N	0	N	00	N
23	20231227	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	622	4	2	0.65	231050698	373785	5.08	618	627	606	803	433	618	618.14	2.08	0	98383	766	692	641	567	516	666	541	104	185	100	370	1	1	103575530	644	77.75	0.65	12	0.36	8.00	962.00	1990	20230418	-68.74	588	20230303	5.78	1990	-68.74	20230418	588	5.78	20230303	1990	-68.74	20230418	588	5.78	20230303	0.35	N	227950	100	103 억		2154390	N	N	0	N	00	N
24	20231227	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	1	2	0.16	188046391	304471	4.14	618	627	606	803	433	618	617.62	2.08	0	67918	766	692	641	567	516	666	541	104	185	100	370	1	1	103575530	641	77.38	0.64	12	0.29	8.00	962.00	1990	20230418	-68.89	588	20230303	5.27	1990	-68.89	20230418	588	5.27	20230303	1990	-68.89	20230418	588	5.27	20230303	0.35	N	227950	100	103 억		2154390	N	N	0	N	00	N
25	20231227	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	-5	5	-0.81	76316441	124652	1.70	618	620	606	803	433	618	612.24	2.08	0	39276	766	692	641	567	516	666	541	104	185	100	370	1	1	103575530	635	76.62	0.64	12	0.12	8.00	962.00	1990	20230418	-69.20	588	20230303	4.25	1990	-69.20	20230418	588	4.25	20230303	1990	-69.20	20230418	588	4.25	20230303	0.35	N	227950	100	103 억		2154390	N	N	0	N	00	N
26	20231226	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	-2	5	-0.32	4838420763	7313653	1695.96	622	715	590	806	434	620	661.60	2.67	0	-587618	653	636	621	604	589	645	613	104	186	100	370	1	1	103575530	640	77.25	0.64	12	7.06	8.00	962.00	1990	20230418	-68.94	588	20230303	5.10	1990	-68.94	20230418	588	5.10	20230303	1990	-68.94	20230418	588	5.10	20230303	0.32	N	227950	100	103 억		2768003	N	N	0	N	00	N
27	20231226	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	5	2	0.81	4755158877	7179517	1664.85	622	715	590	806	434	620	662.32	2.67	0	-619081	653	636	621	604	589	645	613	104	186	100	370	1	1	103575530	647	78.12	0.65	12	6.93	8.00	962.00	1990	20230418	-68.59	588	20230303	6.29	1990	-68.59	20230418	588	6.29	20230303	1990	-68.59	20230418	588	6.29	20230303	0.32	N	227950	100	103 억		2768003	N	N	0	N	00	N
28	20231226	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	19	2	3.06	4195265653	6280780	1456.45	622	715	590	806	434	620	667.95	2.67	0	-694949	653	636	621	604	589	645	613	104	186	100	370	1	1	103575530	662	79.88	0.66	12	6.06	8.00	962.00	1990	20230418	-67.89	588	20230303	8.67	1990	-67.89	20230418	588	8.67	20230303	1990	-67.89	20230418	588	8.67	20230303	0.32	N	227950	100	103 억		2768003	N	N	0	N	00	N
29	20231226	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-16	5	-2.58	208983205	343015	79.54	622	627	590	806	434	620	609.25	2.67	0	-124009	653	636	621	604	589	645	613	104	186	100	370	1	1	103575530	626	75.50	0.63	12	0.33	8.00	962.00	1990	20230418	-69.65	588	20230303	2.72	1990	-69.65	20230418	588	2.72	20230303	1990	-69.65	20230418	588	2.72	20230303	0.32	N	227950	100	103 억		2768003	N	N	0	N	00	N
30	20231226	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-16	5	-2.58	177842703	291408	67.57	622	627	590	806	434	620	610.29	2.67	0	-100158	653	636	621	604	589	645	613	104	186	100	370	1	1	103575530	626	75.50	0.63	12	0.28	8.00	962.00	1990	20230418	-69.65	588	20230303	2.72	1990	-69.65	20230418	588	2.72	20230303	1990	-69.65	20230418	588	2.72	20230303	0.32	N	227950	100	103 억		2768003	N	N	0	N	00	N
31	20231226	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	-5	5	-0.81	74193243	120568	27.96	622	627	611	806	434	620	615.36	2.67	0	-24751	653	636	621	604	589	645	613	104	186	100	370	1	1	103575530	637	76.88	0.64	12	0.12	8.00	962.00	1990	20230418	-69.10	588	20230303	4.59	1990	-69.10	20230418	588	4.59	20230303	1990	-69.10	20230418	588	4.59	20230303	0.32	N	227950	100	103 억		2768003	N	N	0	N	00	N
32	20231226	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	-4	5	-0.65	45826759	74297	17.23	622	627	611	806	434	620	616.80	2.67	0	-14163	653	636	621	604	589	645	613	104	186	100	370	1	1	103575530	638	77.00	0.64	12	0.07	8.00	962.00	1990	20230418	-69.05	588	20230303	4.76	1990	-69.05	20230418	588	4.76	20230303	1990	-69.05	20230418	588	4.76	20230303	0.32	N	227950	100	103 억		2768003	N	N	0	N	00	N
33	20231226	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	5	2	0.81	8552078	13735	3.19	622	627	615	806	434	620	622.65	2.67	0	-6831	653	636	621	604	589	645	613	104	186	100	370	1	1	103575530	647	78.12	0.65	12	0.01	8.00	962.00	1990	20230418	-68.59	588	20230303	6.29	1990	-68.59	20230418	588	6.29	20230303	1990	-68.59	20230418	588	6.29	20230303	0.32	N	227950	100	103 억		2768003	N	N	0	N	00	N
34	20231222	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	8	2	1.31	252437431	408147	112.50	608	638	606	795	429	612	618.50	2.62	0	50851	646	628	617	599	588	623	594	104	183	100	360	1	1	103575530	642	77.50	0.64	12	0.39	8.00	962.00	1990	20230418	-68.84	588	20230303	5.44	1990	-68.84	20230418	588	5.44	20230303	1990	-68.84	20230418	588	5.44	20230303	0.32	N	227950	100	103 억		2717053	N	N	0	N	00	N
35	20231222	150953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	7	2	1.14	249945511	404114	111.39	608	638	606	795	429	612	618.50	2.62	0	51445	646	628	617	599	588	623	594	104	183	100	360	1	1	103575530	641	77.38	0.64	12	0.39	8.00	962.00	1990	20230418	-68.89	588	20230303	5.27	1990	-68.89	20230418	588	5.27	20230303	1990	-68.89	20230418	588	5.27	20230303	0.32	N	227950	100	103 억		2717053	N	N	0	N	00	N
36	20231222	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	14	2	2.29	209279448	338180	93.21	608	638	606	795	429	612	618.84	2.62	0	45425	646	628	617	599	588	623	594	104	183	100	360	1	1	103575530	648	78.25	0.65	12	0.33	8.00	962.00	1990	20230418	-68.54	588	20230303	6.46	1990	-68.54	20230418	588	6.46	20230303	1990	-68.54	20230418	588	6.46	20230303	0.32	N	227950	100	103 억		2717053	N	N	0	N	00	N
37	20231222	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	7	2	1.14	132694255	216056	59.55	608	626	606	795	429	612	614.17	2.62	0	26968	646	628	617	599	588	623	594	104	183	100	360	1	1	103575530	641	77.38	0.64	12	0.21	8.00	962.00	1990	20230418	-68.89	588	20230303	5.27	1990	-68.89	20230418	588	5.27	20230303	1990	-68.89	20230418	588	5.27	20230303	0.32	N	227950	100	103 억		2717053	N	N	0	N	00	N
38	20231222	120952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	3	2	0.49	88299256	144530	39.84	608	620	606	795	429	612	610.94	2.62	0	5315	646	628	617	599	588	623	594	104	183	100	360	1	1	103575530	637	76.88	0.64	12	0.14	8.00	962.00	1990	20230418	-69.10	588	20230303	4.59	1990	-69.10	20230418	588	4.59	20230303	1990	-69.10	20230418	588	4.59	20230303	0.32	N	227950	100	103 억		2717053	N	N	0	N	00	N
39	20231222	110951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-4	5	-0.65	62382257	102247	28.18	608	617	606	795	429	612	610.11	2.62	0	1452	646	628	617	599	588	623	594	104	183	100	360	1	1	103575530	630	76.00	0.63	12	0.10	8.00	962.00	1990	20230418	-69.45	588	20230303	3.40	1990	-69.45	20230418	588	3.40	20230303	1990	-69.45	20230418	588	3.40	20230303	0.32	N	227950	100	103 억		2717053	N	N	0	N	00	N
40	20231222	100947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	2	2	0.33	38019850	62202	17.14	608	617	608	795	429	612	611.23	2.62	0	196	646	628	617	599	588	623	594	104	183	100	360	1	1	103575530	636	76.75	0.64	12	0.06	8.00	962.00	1990	20230418	-69.15	588	20230303	4.42	1990	-69.15	20230418	588	4.42	20230303	1990	-69.15	20230418	588	4.42	20230303	0.32	N	227950	100	103 억		2717053	N	N	0	N	00	N
41	20231222	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	4	2	0.65	3724921	6097	1.68	608	617	608	795	429	612	610.94	2.62	0	-543	646	628	617	599	588	623	594	104	183	100	360	1	1	103575530	638	77.00	0.64	12	0.01	8.00	962.00	1990	20230418	-69.05	588	20230303	4.76	1990	-69.05	20230418	588	4.76	20230303	1990	-69.05	20230418	588	4.76	20230303	0.32	N	227950	100	103 억		2717053	N	N	0	N	00	N
42	20231221	160945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-16	5	-2.55	222529772	362300	90.70	626	635	606	816	440	628	614.21	2.71	0	-86827	644	635	622	613	600	640	618	104	188	100	370	1	1	103575530	634	76.50	0.64	12	0.35	8.00	962.00	1990	20230418	-69.25	588	20230303	4.08	1990	-69.25	20230418	588	4.08	20230303	1990	-69.25	20230418	588	4.08	20230303	0.32	N	227950	100	103 억		2803875	N	N	0	N	00	N
43	20231221	150949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-16	5	-2.55	216537956	352535	88.26	626	635	606	816	440	628	614.23	2.71	0	-84072	644	635	622	613	600	640	618	104	188	100	370	1	1	103575530	634	76.50	0.64	12	0.34	8.00	962.00	1990	20230418	-69.25	588	20230303	4.08	1990	-69.25	20230418	588	4.08	20230303	1990	-69.25	20230418	588	4.08	20230303	0.32	N	227950	100	103 억		2803875	N	N	0	N	00	N
44	20231221	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	-15	5	-2.39	169365315	275250	68.91	626	635	606	816	440	628	615.31	2.71	0	-73640	644	635	622	613	600	640	618	104	188	100	370	1	1	103575530	635	76.62	0.64	12	0.27	8.00	962.00	1990	20230418	-69.20	588	20230303	4.25	1990	-69.20	20230418	588	4.25	20230303	1990	-69.20	20230418	588	4.25	20230303	0.32	N	227950	100	103 억		2803875	N	N	0	N	00	N
45	20231221	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	-14	5	-2.23	140288323	227776	57.02	626	635	606	816	440	628	615.90	2.71	0	-71977	644	635	622	613	600	640	618	104	188	100	370	1	1	103575530	636	76.75	0.64	12	0.22	8.00	962.00	1990	20230418	-69.15	588	20230303	4.42	1990	-69.15	20230418	588	4.42	20230303	1990	-69.15	20230418	588	4.42	20230303	0.32	N	227950	100	103 억		2803875	N	N	0	N	00	N
46	20231221	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	-10	5	-1.59	127061138	206353	51.66	626	635	606	816	440	628	615.75	2.71	0	-52199	644	635	622	613	600	640	618	104	188	100	370	1	1	103575530	640	77.25	0.64	12	0.20	8.00	962.00	1990	20230418	-68.94	588	20230303	5.10	1990	-68.94	20230418	588	5.10	20230303	1990	-68.94	20230418	588	5.10	20230303	0.32	N	227950	100	103 억		2803875	N	N	0	N	00	N
47	20231221	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	-13	5	-2.07	118602496	192636	48.23	626	635	606	816	440	628	615.68	2.71	0	-48537	644	635	622	613	600	640	618	104	188	100	370	1	1	103575530	637	76.88	0.64	12	0.19	8.00	962.00	1990	20230418	-69.10	588	20230303	4.59	1990	-69.10	20230418	588	4.59	20230303	1990	-69.10	20230418	588	4.59	20230303	0.32	N	227950	100	103 억		2803875	N	N	0	N	00	N
48	20231221	100944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	-10	5	-1.59	57233784	92452	23.15	626	635	612	816	440	628	619.06	2.71	0	-4383	644	635	622	613	600	640	618	104	188	100	370	1	1	103575530	640	77.25	0.64	12	0.09	8.00	962.00	1990	20230418	-68.94	588	20230303	5.10	1990	-68.94	20230418	588	5.10	20230303	1990	-68.94	20230418	588	5.10	20230303	0.32	N	227950	100	103 억		2803875	N	N	0	N	00	N
49	20231221	090946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	-9	5	-1.43	18542511	30076	7.53	626	626	612	816	440	628	616.52	2.71	0	8058	644	635	622	613	600	640	618	104	188	100	370	1	1	103575530	641	77.38	0.64	12	0.03	8.00	962.00	1990	20230418	-68.89	588	20230303	5.27	1990	-68.89	20230418	588	5.27	20230303	1990	-68.89	20230418	588	5.27	20230303	0.32	N	227950	100	103 억		2803875	N	N	0	N	00	N
50	20231220	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	13	2	2.11	245057068	393666	111.75	615	631	609	799	431	615	622.50	2.71	0	-7532	633	624	613	604	593	628	608	104	184	100	360	1	1	103575530	650	78.50	0.65	12	0.38	8.00	962.00	1990	20230418	-68.44	588	20230303	6.80	1990	-68.44	20230418	588	6.80	20230303	1990	-68.44	20230418	588	6.80	20230303	0.32	N	227950	100	103 억		2811112	N	N	0	N	00	N
51	20231220	151036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	14	2	2.28	239663573	385049	109.30	615	631	609	799	431	615	622.42	2.71	0	-9091	633	624	613	604	593	628	608	104	184	100	360	1	1	103575530	651	78.62	0.65	12	0.37	8.00	962.00	1990	20230418	-68.39	588	20230303	6.97	1990	-68.39	20230418	588	6.97	20230303	1990	-68.39	20230418	588	6.97	20230303	0.32	N	227950	100	103 억		2811112	N	N	0	N	00	N
52	20231220	141054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	13	2	2.11	210483474	338517	96.09	615	631	609	799	431	615	621.78	2.71	0	-9911	633	624	613	604	593	628	608	104	184	100	360	1	1	103575530	650	78.50	0.65	12	0.33	8.00	962.00	1990	20230418	-68.44	588	20230303	6.80	1990	-68.44	20230418	588	6.80	20230303	1990	-68.44	20230418	588	6.80	20230303	0.32	N	227950	100	103 억		2811112	N	N	0	N	00	N
53	20231220	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	6	2	0.98	162910802	262486	74.51	615	631	609	799	431	615	620.65	2.71	0	-27057	633	624	613	604	593	628	608	104	184	100	360	1	1	103575530	643	77.62	0.65	12	0.25	8.00	962.00	1990	20230418	-68.79	588	20230303	5.61	1990	-68.79	20230418	588	5.61	20230303	1990	-68.79	20230418	588	5.61	20230303	0.32	N	227950	100	103 억		2811112	N	N	0	N	00	N
54	20231220	120944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	2	2	0.33	139671716	224934	63.85	615	631	609	799	431	615	620.95	2.71	0	-8691	633	624	613	604	593	628	608	104	184	100	360	1	1	103575530	639	77.12	0.64	12	0.22	8.00	962.00	1990	20230418	-68.99	588	20230303	4.93	1990	-68.99	20230418	588	4.93	20230303	1990	-68.99	20230418	588	4.93	20230303	0.32	N	227950	100	103 억		2811112	N	N	0	N	00	N
55	20231220	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	9	2	1.46	112646588	181324	51.47	615	631	609	799	431	615	621.24	2.71	0	-7952	633	624	613	604	593	628	608	104	184	100	360	1	1	103575530	646	78.00	0.65	12	0.18	8.00	962.00	1990	20230418	-68.64	588	20230303	6.12	1990	-68.64	20230418	588	6.12	20230303	1990	-68.64	20230418	588	6.12	20230303	0.32	N	227950	100	103 억		2811112	N	N	0	N	00	N
56	20231220	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	8	2	1.30	68872664	111466	31.64	615	626	609	799	431	615	617.88	2.71	0	-1719	633	624	613	604	593	628	608	104	184	100	360	1	1	103575530	645	77.88	0.65	12	0.11	8.00	962.00	1990	20230418	-68.69	588	20230303	5.95	1990	-68.69	20230418	588	5.95	20230303	1990	-68.69	20230418	588	5.95	20230303	0.32	N	227950	100	103 억		2811112	N	N	0	N	00	N
57	20231220	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	611	-4	5	-0.65	4919807	8014	2.27	615	618	611	799	431	615	613.90	2.71	0	-424	633	624	613	604	593	628	608	104	184	100	360	1	1	103575530	633	76.38	0.64	12	0.01	8.00	962.00	1990	20230418	-69.30	588	20230303	3.91	1990	-69.30	20230418	588	3.91	20230303	1990	-69.30	20230418	588	3.91	20230303	0.32	N	227950	100	103 억		2811112	N	N	0	N	00	N
58	20231219	160945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	6	2	0.99	214759614	352132	137.27	605	622	602	791	427	609	609.88	2.70	0	19451	620	614	607	601	594	617	604	104	182	100	360	1	1	103575530	637	76.88	0.64	12	0.34	8.00	962.00	1990	20230418	-69.10	588	20230303	4.59	1990	-69.10	20230418	588	4.59	20230303	1990	-69.10	20230418	588	4.59	20230303	0.32	N	227950	100	103 억		2801161	N	N	0	N	00	N
59	20231219	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	7	2	1.15	212901883	349111	136.09	605	622	602	791	427	609	609.84	2.70	0	19485	620	614	607	601	594	617	604	104	182	100	360	1	1	103575530	638	77.00	0.64	12	0.34	8.00	962.00	1990	20230418	-69.05	588	20230303	4.76	1990	-69.05	20230418	588	4.76	20230303	1990	-69.05	20230418	588	4.76	20230303	0.32	N	227950	100	103 억		2801161	N	N	0	N	00	N
60	20231219	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	4	2	0.66	204853143	336005	130.98	605	622	602	791	427	609	609.67	2.70	0	18729	620	614	607	601	594	617	604	104	182	100	360	1	1	103575530	635	76.62	0.64	12	0.32	8.00	962.00	1990	20230418	-69.20	588	20230303	4.25	1990	-69.20	20230418	588	4.25	20230303	1990	-69.20	20230418	588	4.25	20230303	0.32	N	227950	100	103 억		2801161	N	N	0	N	00	N
61	20231219	130948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	9	2	1.48	189165399	310514	121.05	605	622	602	791	427	609	609.20	2.70	0	20546	620	614	607	601	594	617	604	104	182	100	360	1	1	103575530	640	77.25	0.64	12	0.30	8.00	962.00	1990	20230418	-68.94	588	20230303	5.10	1990	-68.94	20230418	588	5.10	20230303	1990	-68.94	20230418	588	5.10	20230303	0.32	N	227950	100	103 억		2801161	N	N	0	N	00	N
62	20231219	120951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	4	2	0.66	146490705	241447	94.12	605	617	602	791	427	609	606.72	2.70	0	-20349	620	614	607	601	594	617	604	104	182	100	360	1	1	103575530	635	76.62	0.64	12	0.23	8.00	962.00	1990	20230418	-69.20	588	20230303	4.25	1990	-69.20	20230418	588	4.25	20230303	1990	-69.20	20230418	588	4.25	20230303	0.32	N	227950	100	103 억		2801161	N	N	0	N	00	N
63	20231219	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	0	3	0.00	105198234	173999	67.83	605	612	602	791	427	609	604.59	2.70	0	-30511	620	614	607	601	594	617	604	104	182	100	360	1	1	103575530	631	76.12	0.63	12	0.17	8.00	962.00	1990	20230418	-69.40	588	20230303	3.57	1990	-69.40	20230418	588	3.57	20230303	1990	-69.40	20230418	588	3.57	20230303	0.32	N	227950	100	103 억		2801161	N	N	0	N	00	N
64	20231219	100945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	0	3	0.00	68809317	113920	44.41	605	612	602	791	427	609	604.01	2.70	0	-45216	620	614	607	601	594	617	604	104	182	100	360	1	1	103575530	631	76.12	0.63	12	0.11	8.00	962.00	1990	20230418	-69.40	588	20230303	3.57	1990	-69.40	20230418	588	3.57	20230303	1990	-69.40	20230418	588	3.57	20230303	0.32	N	227950	100	103 억		2801161	N	N	0	N	00	N
65	20231219	090941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-5	5	-0.82	24340795	40237	15.69	605	612	604	791	427	609	604.94	2.70	0	-17276	620	614	607	601	594	617	604	104	182	100	360	1	1	103575530	626	75.50	0.63	12	0.04	8.00	962.00	1990	20230418	-69.65	588	20230303	2.72	1990	-69.65	20230418	588	2.72	20230303	1990	-69.65	20230418	588	2.72	20230303	0.32	N	227950	100	103 억		2801161	N	N	0	N	00	N
66	20231218	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	3	2	0.50	155211437	256284	24.85	603	613	600	787	425	606	605.61	2.74	0	-43928	656	630	615	589	574	623	582	104	181	100	360	1	1	103575530	631	76.12	0.63	12	0.25	8.00	962.00	1990	20230418	-69.40	588	20230303	3.57	1990	-69.40	20230418	588	3.57	20230303	1990	-69.40	20230418	588	3.57	20230303	0.31	N	227950	100	103 억		2835957	N	N	0	N	00	N
67	20231218	150943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	2	2	0.33	142027534	234583	22.75	603	613	600	787	425	606	605.45	2.74	0	-50562	656	630	615	589	574	623	582	104	181	100	360	1	1	103575530	630	76.00	0.63	12	0.23	8.00	962.00	1990	20230418	-69.45	588	20230303	3.40	1990	-69.45	20230418	588	3.40	20230303	1990	-69.45	20230418	588	3.40	20230303	0.31	N	227950	100	103 억		2835957	N	N	0	N	00	N
68	20231218	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	4	2	0.66	127549455	210748	20.44	603	613	600	787	425	606	605.22	2.74	0	-48485	656	630	615	589	574	623	582	104	181	100	360	1	1	103575530	632	76.25	0.63	12	0.20	8.00	962.00	1990	20230418	-69.35	588	20230303	3.74	1990	-69.35	20230418	588	3.74	20230303	1990	-69.35	20230418	588	3.74	20230303	0.31	N	227950	100	103 억		2835957	N	N	0	N	00	N
69	20231218	130939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	0	3	0.00	104610872	173007	16.78	603	613	600	787	425	606	604.66	2.74	0	-53438	656	630	615	589	574	623	582	104	181	100	360	1	1	103575530	628	75.75	0.63	12	0.17	8.00	962.00	1990	20230418	-69.55	588	20230303	3.06	1990	-69.55	20230418	588	3.06	20230303	1990	-69.55	20230418	588	3.06	20230303	0.31	N	227950	100	103 억		2835957	N	N	0	N	00	N
70	20231218	120934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	0	3	0.00	86791748	143529	13.92	603	613	600	787	425	606	604.70	2.74	0	-43200	656	630	615	589	574	623	582	104	181	100	360	1	1	103575530	628	75.75	0.63	12	0.14	8.00	962.00	1990	20230418	-69.55	588	20230303	3.06	1990	-69.55	20230418	588	3.06	20230303	1990	-69.55	20230418	588	3.06	20230303	0.31	N	227950	100	103 억		2835957	N	N	0	N	00	N
71	20231218	110937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-2	5	-0.33	77683800	128465	12.46	603	613	600	787	425	606	604.71	2.74	0	-39055	656	630	615	589	574	623	582	104	181	100	360	1	1	103575530	626	75.50	0.63	12	0.12	8.00	962.00	1990	20230418	-69.65	588	20230303	2.72	1990	-69.65	20230418	588	2.72	20230303	1990	-69.65	20230418	588	2.72	20230303	0.31	N	227950	100	103 억		2835957	N	N	0	N	00	N
72	20231218	100935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	1	2	0.17	36285455	59859	5.81	603	613	603	787	425	606	606.18	2.74	0	-18482	656	630	615	589	574	623	582	104	181	100	360	1	1	103575530	629	75.88	0.63	12	0.06	8.00	962.00	1990	20230418	-69.50	588	20230303	3.23	1990	-69.50	20230418	588	3.23	20230303	1990	-69.50	20230418	588	3.23	20230303	0.31	N	227950	100	103 억		2835957	N	N	0	N	00	N
73	20231218	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	6	2	0.99	10908607	17970	1.74	603	613	603	787	425	606	607.05	2.74	0	-257	656	630	615	589	574	623	582	104	181	100	360	1	1	103575530	634	76.50	0.64	12	0.02	8.00	962.00	1990	20230418	-69.25	588	20230303	4.08	1990	-69.25	20230418	588	4.08	20230303	1990	-69.25	20230418	588	4.08	20230303	0.31	N	227950	100	103 억		2835957	N	N	0	N	00	N
74	20231215	160935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	1	2	0.17	638220616	1029668	407.60	610	641	600	786	424	605	619.85	2.68	0	77343	628	616	608	596	588	622	602	104	181	100	360	1	1	103575530	628	75.75	0.63	12	0.99	8.00	962.00	1990	20230418	-69.55	588	20230303	3.06	1990	-69.55	20230418	588	3.06	20230303	1990	-69.55	20230418	588	3.06	20230303	0.32	N	227950	100	103 억		2771651	N	N	0	N	00	N
75	20231215	150939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	5	2	0.83	628703236	1013987	401.39	610	641	600	786	424	605	620.03	2.68	0	80843	628	616	608	596	588	622	602	104	181	100	360	1	1	103575530	632	76.25	0.63	12	0.98	8.00	962.00	1990	20230418	-69.35	588	20230303	3.74	1990	-69.35	20230418	588	3.74	20230303	1990	-69.35	20230418	588	3.74	20230303	0.32	N	227950	100	103 억		2771651	N	N	0	N	00	N
76	20231215	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	-5	5	-0.83	575151058	925685	366.44	610	641	600	786	424	605	621.32	2.68	0	83928	628	616	608	596	588	622	602	104	181	100	360	1	1	103575530	621	75.00	0.62	12	0.89	8.00	962.00	1990	20230418	-69.85	588	20230303	2.04	1990	-69.85	20230418	588	2.04	20230303	1990	-69.85	20230418	588	2.04	20230303	0.32	N	227950	100	103 억		2771651	N	N	0	N	00	N
77	20231215	130932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	14	2	2.31	398252662	634621	251.22	610	641	605	786	424	605	627.54	2.68	0	132119	628	616	608	596	588	622	602	104	181	100	360	1	1	103575530	641	77.38	0.64	12	0.61	8.00	962.00	1990	20230418	-68.89	588	20230303	5.27	1990	-68.89	20230418	588	5.27	20230303	1990	-68.89	20230418	588	5.27	20230303	0.32	N	227950	100	103 억		2771651	N	N	0	N	00	N
78	20231215	120934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	21	2	3.47	336409337	534734	211.68	610	641	605	786	424	605	629.12	2.68	0	125456	628	616	608	596	588	622	602	104	181	100	360	1	1	103575530	648	78.25	0.65	12	0.52	8.00	962.00	1990	20230418	-68.54	588	20230303	6.46	1990	-68.54	20230418	588	6.46	20230303	1990	-68.54	20230418	588	6.46	20230303	0.32	N	227950	100	103 억		2771651	N	N	0	N	00	N
79	20231215	110929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	24	2	3.97	303761906	482579	191.03	610	641	605	786	424	605	629.46	2.68	0	106461	628	616	608	596	588	622	602	104	181	100	360	1	1	103575530	651	78.62	0.65	12	0.47	8.00	962.00	1990	20230418	-68.39	588	20230303	6.97	1990	-68.39	20230418	588	6.97	20230303	1990	-68.39	20230418	588	6.97	20230303	0.32	N	227950	100	103 억		2771651	N	N	0	N	00	N
80	20231215	100934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	21	2	3.47	82544624	133301	52.77	610	627	605	786	424	605	619.23	2.68	0	19753	628	616	608	596	588	622	602	104	181	100	360	1	1	103575530	648	78.25	0.65	12	0.13	8.00	962.00	1990	20230418	-68.54	588	20230303	6.46	1990	-68.54	20230418	588	6.46	20230303	1990	-68.54	20230418	588	6.46	20230303	0.32	N	227950	100	103 억		2771651	N	N	0	N	00	N
81	20231215	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	1	2	0.17	1618759	2671	1.06	610	610	605	786	424	605	606.05	2.68	0	433	628	616	608	596	588	622	602	104	181	100	360	1	1	103575530	628	75.75	0.63	12	0.00	8.00	962.00	1990	20230418	-69.55	588	20230303	3.06	1990	-69.55	20230418	588	3.06	20230303	1990	-69.55	20230418	588	3.06	20230303	0.32	N	227950	100	103 억		2771651	N	N	0	N	00	N
82	20231214	160929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	1	2	0.17	151819554	250884	73.84	604	620	600	785	423	604	605.14	2.74	0	-63332	622	613	608	599	594	610	596	104	181	100	360	1	1	103575530	627	75.62	0.63	12	0.24	8.00	962.00	1990	20230418	-69.60	588	20230303	2.89	1990	-69.60	20230418	588	2.89	20230303	1990	-69.60	20230418	588	2.89	20230303	0.32	N	227950	100	103 억		2834999	N	N	0	N	00	N
83	20231214	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	2	2	0.33	139075695	229881	67.66	604	620	600	785	423	604	604.99	2.74	0	-58921	622	613	608	599	594	610	596	104	181	100	360	1	1	103575530	628	75.75	0.63	12	0.22	8.00	962.00	1990	20230418	-69.55	588	20230303	3.06	1990	-69.55	20230418	588	3.06	20230303	1990	-69.55	20230418	588	3.06	20230303	0.32	N	227950	100	103 억		2834999	N	N	0	N	00	N
84	20231214	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	6	2	0.99	98207804	162150	47.72	604	620	603	785	423	604	605.66	2.74	0	-30998	622	613	608	599	594	610	596	104	181	100	360	1	1	103575530	632	76.25	0.63	12	0.16	8.00	962.00	1990	20230418	-69.35	588	20230303	3.74	1990	-69.35	20230418	588	3.74	20230303	1990	-69.35	20230418	588	3.74	20230303	0.32	N	227950	100	103 억		2834999	N	N	0	N	00	N
85	20231214	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	3	2	0.50	83923650	138608	40.79	604	620	603	785	423	604	605.47	2.74	0	-31947	622	613	608	599	594	610	596	104	181	100	360	1	1	103575530	629	75.88	0.63	12	0.13	8.00	962.00	1990	20230418	-69.50	588	20230303	3.23	1990	-69.50	20230418	588	3.23	20230303	1990	-69.50	20230418	588	3.23	20230303	0.32	N	227950	100	103 억		2834999	N	N	0	N	00	N
86	20231214	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	5	2	0.83	77518169	128035	37.68	604	620	603	785	423	604	605.45	2.74	0	-29720	622	613	608	599	594	610	596	104	181	100	360	1	1	103575530	631	76.12	0.63	12	0.12	8.00	962.00	1990	20230418	-69.40	588	20230303	3.57	1990	-69.40	20230418	588	3.57	20230303	1990	-69.40	20230418	588	3.57	20230303	0.32	N	227950	100	103 억		2834999	N	N	0	N	00	N
87	20231214	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	2	2	0.33	52892800	87321	25.70	604	620	603	785	423	604	605.73	2.74	0	-9021	622	613	608	599	594	610	596	104	181	100	360	1	1	103575530	628	75.75	0.63	12	0.08	8.00	962.00	1990	20230418	-69.55	588	20230303	3.06	1990	-69.55	20230418	588	3.06	20230303	1990	-69.55	20230418	588	3.06	20230303	0.32	N	227950	100	103 억		2834999	N	N	0	N	00	N
88	20231214	100922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	8	2	1.32	31789422	52443	15.43	604	620	604	785	423	604	606.17	2.74	0	9491	622	613	608	599	594	610	596	104	181	100	360	1	1	103575530	634	76.50	0.64	12	0.05	8.00	962.00	1990	20230418	-69.25	588	20230303	4.08	1990	-69.25	20230418	588	4.08	20230303	1990	-69.25	20230418	588	4.08	20230303	0.32	N	227950	100	103 억		2834999	N	N	0	N	00	N
89	20231214	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	14	2	2.32	8848529	14632	4.31	604	620	604	785	423	604	604.74	2.74	0	-390	622	613	608	599	594	610	596	104	181	100	360	1	1	103575530	640	77.25	0.64	12	0.01	8.00	962.00	1990	20230418	-68.94	588	20230303	5.10	1990	-68.94	20230418	588	5.10	20230303	1990	-68.94	20230418	588	5.10	20230303	0.32	N	227950	100	103 억		2834999	N	N	0	N	00	N
90	20231213	160927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-13	5	-2.11	206360261	339233	207.41	615	617	603	802	432	617	608.33	2.79	0	-53555	629	623	619	613	609	621	611	104	185	100	370	1	1	103575530	626	75.50	0.63	12	0.33	8.00	962.00	1990	20230418	-69.65	588	20230303	2.72	1990	-69.65	20230418	588	2.72	20230303	1990	-69.65	20230418	588	2.72	20230303	0.32	N	227950	100	103 억		2888554	N	N	0	N	00	N
91	20231213	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-12	5	-1.94	195363528	321033	196.29	615	617	603	802	432	617	608.55	2.79	0	-51351	629	623	619	613	609	621	611	104	185	100	370	1	1	103575530	627	75.62	0.63	12	0.31	8.00	962.00	1990	20230418	-69.60	588	20230303	2.89	1990	-69.60	20230418	588	2.89	20230303	1990	-69.60	20230418	588	2.89	20230303	0.32	N	227950	100	103 억		2888554	N	N	0	N	00	N
92	20231213	140946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-9	5	-1.46	146552922	240285	146.91	615	617	605	802	432	617	609.91	2.79	0	-39664	629	623	619	613	609	621	611	104	185	100	370	1	1	103575530	630	76.00	0.63	12	0.23	8.00	962.00	1990	20230418	-69.45	588	20230303	3.40	1990	-69.45	20230418	588	3.40	20230303	1990	-69.45	20230418	588	3.40	20230303	0.32	N	227950	100	103 억		2888554	N	N	0	N	00	N
93	20231213	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	-7	5	-1.13	109669440	179563	109.79	615	617	608	802	432	617	610.76	2.79	0	-22454	629	623	619	613	609	621	611	104	185	100	370	1	1	103575530	632	76.25	0.63	12	0.17	8.00	962.00	1990	20230418	-69.35	588	20230303	3.74	1990	-69.35	20230418	588	3.74	20230303	1990	-69.35	20230418	588	3.74	20230303	0.32	N	227950	100	103 억		2888554	N	N	0	N	00	N
94	20231213	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	-4	5	-0.65	91951299	150478	92.01	615	617	608	802	432	617	611.06	2.79	0	-24719	629	623	619	613	609	621	611	104	185	100	370	1	1	103575530	635	76.62	0.64	12	0.15	8.00	962.00	1990	20230418	-69.20	588	20230303	4.25	1990	-69.20	20230418	588	4.25	20230303	1990	-69.20	20230418	588	4.25	20230303	0.32	N	227950	100	103 억		2888554	N	N	0	N	00	N
95	20231213	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	-1	5	-0.16	80326063	131436	80.36	615	617	608	802	432	617	611.14	2.79	0	-25702	629	623	619	613	609	621	611	104	185	100	370	1	1	103575530	638	77.00	0.64	12	0.13	8.00	962.00	1990	20230418	-69.05	588	20230303	4.76	1990	-69.05	20230418	588	4.76	20230303	1990	-69.05	20230418	588	4.76	20230303	0.32	N	227950	100	103 억		2888554	N	N	0	N	00	N
96	20231213	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	-7	5	-1.13	67911918	111223	68.00	615	617	608	802	432	617	610.59	2.79	0	-21855	629	623	619	613	609	621	611	104	185	100	370	1	1	103575530	632	76.25	0.63	12	0.11	8.00	962.00	1990	20230418	-69.35	588	20230303	3.74	1990	-69.35	20230418	588	3.74	20230303	1990	-69.35	20230418	588	3.74	20230303	0.32	N	227950	100	103 억		2888554	N	N	0	N	00	N
97	20231213	090940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-5	5	-0.81	11298319	18451	11.28	615	617	610	802	432	617	612.34	2.79	0	-8970	629	623	619	613	609	621	611	104	185	100	370	1	1	103575530	634	76.50	0.64	12	0.02	8.00	962.00	1990	20230418	-69.25	588	20230303	4.08	1990	-69.25	20230418	588	4.08	20230303	1990	-69.25	20230418	588	4.08	20230303	0.32	N	227950	100	103 억		2888554	N	N	0	N	00	N
98	20231212	160908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	-7	5	-1.12	100491677	162537	70.78	621	625	615	811	437	624	618.28	2.81	0	-24621	646	635	625	614	604	630	609	104	187	100	370	1	1	103575530	639	77.12	0.64	12	0.16	8.00	962.00	1990	20230418	-68.99	588	20230303	4.93	1990	-68.99	20230418	588	4.93	20230303	1990	-68.99	20230418	588	4.93	20230303	0.31	N	227950	100	103 억		2913175	N	N	0	N	00	N
99	20231212	150915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	-7	5	-1.12	96373362	155863	67.88	621	625	615	811	437	624	618.32	2.81	0	-24272	646	635	625	614	604	630	609	104	187	100	370	1	1	103575530	639	77.12	0.64	12	0.15	8.00	962.00	1990	20230418	-68.99	588	20230303	4.93	1990	-68.99	20230418	588	4.93	20230303	1990	-68.99	20230418	588	4.93	20230303	0.31	N	227950	100	103 억		2913175	N	N	0	N	00	N
100	20231212	140826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	-6	5	-0.96	74527755	120524	52.49	621	625	615	811	437	624	618.36	2.81	0	-23497	646	635	625	614	604	630	609	104	187	100	370	1	1	103575530	640	77.25	0.64	12	0.12	8.00	962.00	1990	20230418	-68.94	588	20230303	5.10	1990	-68.94	20230418	588	5.10	20230303	1990	-68.94	20230418	588	5.10	20230303	0.31	N	227950	100	103 억		2913175	N	N	0	N	00	N
101	20231212	130830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	-4	5	-0.64	69888067	113027	49.22	621	625	615	811	437	624	618.33	2.81	0	-22981	646	635	625	614	604	630	609	104	187	100	370	1	1	103575530	642	77.50	0.64	12	0.11	8.00	962.00	1990	20230418	-68.84	588	20230303	5.44	1990	-68.84	20230418	588	5.44	20230303	1990	-68.84	20230418	588	5.44	20230303	0.31	N	227950	100	103 억		2913175	N	N	0	N	00	N
102	20231212	120821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	-5	5	-0.80	48684552	78641	34.25	621	625	616	811	437	624	619.07	2.81	0	-23582	646	635	625	614	604	630	609	104	187	100	370	1	1	103575530	641	77.38	0.64	12	0.08	8.00	962.00	1990	20230418	-68.89	588	20230303	5.27	1990	-68.89	20230418	588	5.27	20230303	1990	-68.89	20230418	588	5.27	20230303	0.31	N	227950	100	103 억		2913175	N	N	0	N	00	N
103	20231212	110835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	-5	5	-0.80	42381197	68422	29.80	621	625	616	811	437	624	619.41	2.81	0	-22785	646	635	625	614	604	630	609	104	187	100	370	1	1	103575530	641	77.38	0.64	12	0.07	8.00	962.00	1990	20230418	-68.89	588	20230303	5.27	1990	-68.89	20230418	588	5.27	20230303	1990	-68.89	20230418	588	5.27	20230303	0.31	N	227950	100	103 억		2913175	N	N	0	N	00	N
104	20231212	100907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	-6	5	-0.96	30258634	48780	21.24	621	625	617	811	437	624	620.31	2.81	0	-18815	646	635	625	614	604	630	609	104	187	100	370	1	1	103575530	640	77.25	0.64	12	0.05	8.00	962.00	1990	20230418	-68.94	588	20230303	5.10	1990	-68.94	20230418	588	5.10	20230303	1990	-68.94	20230418	588	5.10	20230303	0.31	N	227950	100	103 억		2913175	N	N	0	N	00	N
105	20231212	090907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	-1	5	-0.16	4851234	7800	3.40	621	624	621	811	437	624	621.95	2.81	0	-2777	646	635	625	614	604	630	609	104	187	100	370	1	1	103575530	645	77.88	0.65	12	0.01	8.00	962.00	1990	20230418	-68.69	588	20230303	5.95	1990	-68.69	20230418	588	5.95	20230303	1990	-68.69	20230418	588	5.95	20230303	0.31	N	227950	100	103 억		2913175	N	N	0	N	00	N
106	20231211	160910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-3	5	-0.48	142842356	229493	87.01	626	636	615	815	439	627	622.43	2.81	-52953	-50710	643	634	618	609	593	639	614	104	188	100	370	1	1	103575530	646	78.00	0.65	12	0.22	8.00	962.00	1990	20230418	-68.64	588	20230303	6.12	1990	-68.64	20230418	588	6.12	20230303	1990	-68.64	20230418	588	6.12	20230303	0.31	N	227950	100	103 억		2910932	N	N	0	N	00	N
107	20231211	150907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	-4	5	-0.64	139135109	223550	84.75	626	636	615	815	439	627	622.39	2.81	-52953	-49964	643	634	618	609	593	639	614	104	188	100	370	1	1	103575530	645	77.88	0.65	12	0.22	8.00	962.00	1990	20230418	-68.69	588	20230303	5.95	1990	-68.69	20230418	588	5.95	20230303	1990	-68.69	20230418	588	5.95	20230303	0.31	N	227950	100	103 억		2910932	N	N	0	N	00	N
108	20231211	140906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-3	5	-0.48	121067847	194599	73.78	626	636	615	815	439	627	622.14	2.81	-52953	-48690	643	634	618	609	593	639	614	104	188	100	370	1	1	103575530	646	78.00	0.65	12	0.19	8.00	962.00	1990	20230418	-68.64	588	20230303	6.12	1990	-68.64	20230418	588	6.12	20230303	1990	-68.64	20230418	588	6.12	20230303	0.31	N	227950	100	103 억		2910932	N	N	0	N	00	N
109	20231211	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	-4	5	-0.64	92752005	149139	56.54	626	636	615	815	439	627	621.92	2.81	-52953	-40775	643	634	618	609	593	639	614	104	188	100	370	1	1	103575530	645	77.88	0.65	12	0.14	8.00	962.00	1990	20230418	-68.69	588	20230303	5.95	1990	-68.69	20230418	588	5.95	20230303	1990	-68.69	20230418	588	5.95	20230303	0.31	N	227950	100	103 억		2910932	N	N	0	N	00	N
110	20231211	120907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	-6	5	-0.96	76835286	123533	46.83	626	636	615	815	439	627	621.98	2.81	-52953	-26827	643	634	618	609	593	639	614	104	188	100	370	1	1	103575530	643	77.62	0.65	12	0.12	8.00	962.00	1990	20230418	-68.79	588	20230303	5.61	1990	-68.79	20230418	588	5.61	20230303	1990	-68.79	20230418	588	5.61	20230303	0.31	N	227950	100	103 억		2910932	N	N	0	N	00	N
111	20231211	110902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-1	5	-0.16	63234787	101680	38.55	626	636	615	815	439	627	621.90	2.81	-52953	-10852	643	634	618	609	593	639	614	104	188	100	370	1	1	103575530	648	78.25	0.65	12	0.10	8.00	962.00	1990	20230418	-68.54	588	20230303	6.46	1990	-68.54	20230418	588	6.46	20230303	1990	-68.54	20230418	588	6.46	20230303	0.31	N	227950	100	103 억		2910932	N	N	0	N	00	N
112	20231211	100902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	-7	5	-1.12	45926479	73841	27.99	626	636	615	815	439	627	621.96	2.81	-52953	695	643	634	618	609	593	639	614	104	188	100	370	1	1	103575530	642	77.50	0.64	12	0.07	8.00	962.00	1990	20230418	-68.84	588	20230303	5.44	1990	-68.84	20230418	588	5.44	20230303	1990	-68.84	20230418	588	5.44	20230303	0.31	N	227950	100	103 억		2910932	N	N	0	N	00	N
113	20231211	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	-8	5	-1.28	14281260	23072	8.75	626	626	615	815	439	627	618.99	2.81	-52953	-635	643	634	618	609	593	639	614	104	188	100	370	1	1	103575530	641	77.38	0.64	12	0.02	8.00	962.00	1990	20230418	-68.89	588	20230303	5.27	1990	-68.89	20230418	588	5.27	20230303	1990	-68.89	20230418	588	5.27	20230303	0.31	N	227950	100	103 억		2910932	N	N	0	N	00	N
114	20231208	160853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	627	25	2	4.15	160984510	262152	80.73	611	627	602	782	422	602	614.06	2.81	0	52953	616	608	604	596	592	607	595	104	180	100	360	1	1	103575530	649	78.38	0.65	12	0.25	8.00	962.00	1990	20230418	-68.49	588	20230303	6.63	1990	-68.49	20230418	588	6.63	20230303	1990	-68.49	20230418	588	6.63	20230303	0.32	N	227950	100	103 억		2910932	N	N	0	N	00	N
115	20231208	150857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	23	2	3.82	152815603	249114	76.72	611	626	602	782	422	602	613.44	2.81	0	49938	616	608	604	596	592	607	595	104	180	100	360	1	1	103575530	647	78.12	0.65	12	0.24	8.00	962.00	1990	20230418	-68.59	588	20230303	6.29	1990	-68.59	20230418	588	6.29	20230303	1990	-68.59	20230418	588	6.29	20230303	0.32	N	227950	100	103 억		2910932	N	N	0	N	00	N
116	20231208	140855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	15	2	2.49	114082273	186757	57.51	611	618	602	782	422	602	610.86	2.81	0	34796	616	608	604	596	592	607	595	104	180	100	360	1	1	103575530	639	77.12	0.64	12	0.18	8.00	962.00	1990	20230418	-68.99	588	20230303	4.93	1990	-68.99	20230418	588	4.93	20230303	1990	-68.99	20230418	588	4.93	20230303	0.32	N	227950	100	103 억		2910932	N	N	0	N	00	N
117	20231208	130854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	14	2	2.33	97256859	159457	49.11	611	616	602	782	422	602	609.93	2.81	0	33397	616	608	604	596	592	607	595	104	180	100	360	1	1	103575530	638	77.00	0.64	12	0.15	8.00	962.00	1990	20230418	-69.05	588	20230303	4.76	1990	-69.05	20230418	588	4.76	20230303	1990	-69.05	20230418	588	4.76	20230303	0.32	N	227950	100	103 억		2910932	N	N	0	N	00	N
118	20231208	120851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	8	2	1.33	55960486	92083	28.36	611	613	602	782	422	602	607.72	2.81	0	12210	616	608	604	596	592	607	595	104	180	100	360	1	1	103575530	632	76.25	0.63	12	0.09	8.00	962.00	1990	20230418	-69.35	588	20230303	3.74	1990	-69.35	20230418	588	3.74	20230303	1990	-69.35	20230418	588	3.74	20230303	0.32	N	227950	100	103 억		2910932	N	N	0	N	00	N
119	20231208	110848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	7	2	1.16	44253972	72889	22.45	611	613	602	782	422	602	607.14	2.81	0	15111	616	608	604	596	592	607	595	104	180	100	360	1	1	103575530	631	76.12	0.63	12	0.07	8.00	962.00	1990	20230418	-69.40	588	20230303	3.57	1990	-69.40	20230418	588	3.57	20230303	1990	-69.40	20230418	588	3.57	20230303	0.32	N	227950	100	103 억		2910932	N	N	0	N	00	N
120	20231208	100856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	5	2	0.83	25540068	42206	13.00	611	611	602	782	422	602	605.13	2.81	0	3089	616	608	604	596	592	607	595	104	180	100	360	1	1	103575530	629	75.88	0.63	12	0.04	8.00	962.00	1990	20230418	-69.50	588	20230303	3.23	1990	-69.50	20230418	588	3.23	20230303	1990	-69.50	20230418	588	3.23	20230303	0.32	N	227950	100	103 억		2910932	N	N	0	N	00	N
121	20231208	090846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	3	2	0.50	4249041	7036	2.17	611	611	602	782	422	602	603.90	2.81	0	-174	616	608	604	596	592	607	595	104	180	100	360	1	1	103575530	627	75.62	0.63	12	0.01	8.00	962.00	1990	20230418	-69.60	588	20230303	2.89	1990	-69.60	20230418	588	2.89	20230303	1990	-69.60	20230418	588	2.89	20230303	0.32	N	227950	100	103 억		2910932	N	N	0	N	00	N
122	20231207	160850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-3	5	-0.50	193794317	319647	97.30	605	612	600	786	424	605	606.29	2.82	0	-10590	617	611	606	600	595	608	597	104	181	100	360	1	1	103575530	624	75.25	0.63	12	0.31	8.00	962.00	1990	20230418	-69.75	588	20230303	2.38	1990	-69.75	20230418	588	2.38	20230303	1990	-69.75	20230418	588	2.38	20230303	0.35	N	227950	100	103 억		2921522	N	N	0	N	00	N
123	20231207	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	2	2	0.33	161321327	265760	80.90	605	612	600	786	424	605	607.02	2.82	0	-8776	617	611	606	600	595	608	597	104	181	100	360	1	1	103575530	629	75.88	0.63	12	0.26	8.00	962.00	1990	20230418	-69.50	588	20230303	3.23	1990	-69.50	20230418	588	3.23	20230303	1990	-69.50	20230418	588	3.23	20230303	0.35	N	227950	100	103 억		2921522	N	N	0	N	00	N
124	20231207	140847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-1	5	-0.17	137845917	227072	69.12	605	612	600	786	424	605	607.06	2.82	0	-864	617	611	606	600	595	608	597	104	181	100	360	1	1	103575530	626	75.50	0.63	12	0.22	8.00	962.00	1990	20230418	-69.65	588	20230303	2.72	1990	-69.65	20230418	588	2.72	20230303	1990	-69.65	20230418	588	2.72	20230303	0.35	N	227950	100	103 억		2921522	N	N	0	N	00	N
125	20231207	130845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	4	2	0.66	116118156	191266	58.22	605	612	600	786	424	605	607.10	2.82	0	-4765	617	611	606	600	595	608	597	104	181	100	360	1	1	103575530	631	76.12	0.63	12	0.18	8.00	962.00	1990	20230418	-69.40	588	20230303	3.57	1990	-69.40	20230418	588	3.57	20230303	1990	-69.40	20230418	588	3.57	20230303	0.35	N	227950	100	103 억		2921522	N	N	0	N	00	N
126	20231207	120848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	611	6	2	0.99	103000762	169652	51.64	605	612	600	786	424	605	607.13	2.82	0	-4569	617	611	606	600	595	608	597	104	181	100	360	1	1	103575530	633	76.38	0.64	12	0.16	8.00	962.00	1990	20230418	-69.30	588	20230303	3.91	1990	-69.30	20230418	588	3.91	20230303	1990	-69.30	20230418	588	3.91	20230303	0.35	N	227950	100	103 억		2921522	N	N	0	N	00	N
127	20231207	110843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	3	2	0.50	81303381	134059	40.81	605	611	600	786	424	605	606.47	2.82	0	-9961	617	611	606	600	595	608	597	104	181	100	360	1	1	103575530	630	76.00	0.63	12	0.13	8.00	962.00	1990	20230418	-69.45	588	20230303	3.40	1990	-69.45	20230418	588	3.40	20230303	1990	-69.45	20230418	588	3.40	20230303	0.35	N	227950	100	103 억		2921522	N	N	0	N	00	N
128	20231207	100840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	2	2	0.33	51114313	84185	25.63	605	610	600	786	424	605	607.17	2.82	0	-5519	617	611	606	600	595	608	597	104	181	100	360	1	1	103575530	629	75.88	0.63	12	0.08	8.00	962.00	1990	20230418	-69.50	588	20230303	3.23	1990	-69.50	20230418	588	3.23	20230303	1990	-69.50	20230418	588	3.23	20230303	0.35	N	227950	100	103 억		2921522	N	N	0	N	00	N
129	20231207	090848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	2	2	0.33	5081333	8442	2.57	605	607	600	786	424	605	601.91	2.82	0	-605	617	611	606	600	595	608	597	104	181	100	360	1	1	103575530	629	75.88	0.63	12	0.01	8.00	962.00	1990	20230418	-69.50	588	20230303	3.23	1990	-69.50	20230418	588	3.23	20230303	1990	-69.50	20230418	588	3.23	20230303	0.35	N	227950	100	103 억		2921522	N	N	0	N	00	N
130	20231206	160838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-2	5	-0.33	178775761	296325	82.88	607	612	601	789	425	607	603.31	2.86	0	-37119	625	616	608	599	591	612	595	104	182	100	360	1	1	103575530	627	75.62	0.63	12	0.29	8.00	962.00	1990	20230418	-69.60	588	20230303	2.89	1990	-69.60	20230418	588	2.89	20230303	1990	-69.60	20230418	588	2.89	20230303	0.39	N	227950	100	103 억		2958641	N	N	0	N	00	N
131	20231206	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	-4	5	-0.66	173073540	286898	80.24	607	612	601	789	425	607	603.26	2.86	0	-36775	625	616	608	599	591	612	595	104	182	100	360	1	1	103575530	625	75.38	0.63	12	0.28	8.00	962.00	1990	20230418	-69.70	588	20230303	2.55	1990	-69.70	20230418	588	2.55	20230303	1990	-69.70	20230418	588	2.55	20230303	0.39	N	227950	100	103 억		2958641	N	N	0	N	00	N
132	20231206	140849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	-4	5	-0.66	144269275	239172	66.90	607	612	601	789	425	607	603.20	2.86	0	-29124	625	616	608	599	591	612	595	104	182	100	360	1	1	103575530	625	75.38	0.63	12	0.23	8.00	962.00	1990	20230418	-69.70	588	20230303	2.55	1990	-69.70	20230418	588	2.55	20230303	1990	-69.70	20230418	588	2.55	20230303	0.39	N	227950	100	103 억		2958641	N	N	0	N	00	N
133	20231206	130840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-3	5	-0.49	94363923	156316	43.72	607	612	601	789	425	607	603.67	2.86	0	-28258	625	616	608	599	591	612	595	104	182	100	360	1	1	103575530	626	75.50	0.63	12	0.15	8.00	962.00	1990	20230418	-69.65	588	20230303	2.72	1990	-69.65	20230418	588	2.72	20230303	1990	-69.65	20230418	588	2.72	20230303	0.39	N	227950	100	103 억		2958641	N	N	0	N	00	N
134	20231206	120837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	0	3	0.00	73653413	121998	34.12	607	612	601	789	425	607	603.73	2.86	0	-12782	625	616	608	599	591	612	595	104	182	100	360	1	1	103575530	629	75.88	0.63	12	0.12	8.00	962.00	1990	20230418	-69.50	588	20230303	3.23	1990	-69.50	20230418	588	3.23	20230303	1990	-69.50	20230418	588	3.23	20230303	0.39	N	227950	100	103 억		2958641	N	N	0	N	00	N
135	20231206	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	-4	5	-0.66	56259764	93168	26.06	607	612	601	789	425	607	603.85	2.86	0	-16038	625	616	608	599	591	612	595	104	182	100	360	1	1	103575530	625	75.38	0.63	12	0.09	8.00	962.00	1990	20230418	-69.70	588	20230303	2.55	1990	-69.70	20230418	588	2.55	20230303	1990	-69.70	20230418	588	2.55	20230303	0.39	N	227950	100	103 억		2958641	N	N	0	N	00	N
136	20231206	100839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-3	5	-0.49	31523196	52090	14.57	607	612	601	789	425	607	605.17	2.86	0	-17871	625	616	608	599	591	612	595	104	182	100	360	1	1	103575530	626	75.50	0.63	12	0.05	8.00	962.00	1990	20230418	-69.65	588	20230303	2.72	1990	-69.65	20230418	588	2.72	20230303	1990	-69.65	20230418	588	2.72	20230303	0.39	N	227950	100	103 억		2958641	N	N	0	N	00	N
137	20231206	090842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	3	2	0.49	2738064	4501	1.26	607	612	607	789	425	607	608.32	2.86	0	-531	625	616	608	599	591	612	595	104	182	100	360	1	1	103575530	632	76.25	0.63	12	0.00	8.00	962.00	1990	20230418	-69.35	588	20230303	3.74	1990	-69.35	20230418	588	3.74	20230303	1990	-69.35	20230418	588	3.74	20230303	0.39	N	227950	100	103 억		2958641	N	N	0	N	00	N
138	20231205	160846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-8	5	-1.30	216542160	356844	95.56	615	617	600	799	431	615	606.82	2.92	0	-69083	643	629	620	606	597	624	601	104	184	100	360	1	1	103575530	629	75.88	0.63	12	0.34	8.00	962.00	1990	20230418	-69.50	588	20230303	3.23	1990	-69.50	20230418	588	3.23	20230303	1990	-69.50	20230418	588	3.23	20230303	0.38	N	227950	100	103 억		3027724	N	N	0	N	00	N
139	20231205	150842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	-12	5	-1.95	157870350	259377	69.46	615	617	603	799	431	615	608.65	2.92	0	-67863	643	629	620	606	597	624	601	104	184	100	360	1	1	103575530	625	75.38	0.63	12	0.25	8.00	962.00	1990	20230418	-69.70	588	20230303	2.55	1990	-69.70	20230418	588	2.55	20230303	1990	-69.70	20230418	588	2.55	20230303	0.38	N	227950	100	103 억		3027724	N	N	0	N	00	N
140	20231205	140843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-7	5	-1.14	104072999	170595	45.68	615	617	607	799	431	615	610.06	2.92	0	-42740	643	629	620	606	597	624	601	104	184	100	360	1	1	103575530	630	76.00	0.63	12	0.16	8.00	962.00	1990	20230418	-69.45	588	20230303	3.40	1990	-69.45	20230418	588	3.40	20230303	1990	-69.45	20230418	588	3.40	20230303	0.38	N	227950	100	103 억		3027724	N	N	0	N	00	N
141	20231205	130837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	-5	5	-0.81	92277521	151226	40.50	615	617	607	799	431	615	610.20	2.92	0	-33840	643	629	620	606	597	624	601	104	184	100	360	1	1	103575530	632	76.25	0.63	12	0.15	8.00	962.00	1990	20230418	-69.35	588	20230303	3.74	1990	-69.35	20230418	588	3.74	20230303	1990	-69.35	20230418	588	3.74	20230303	0.38	N	227950	100	103 억		3027724	N	N	0	N	00	N
142	20231205	120836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-7	5	-1.14	83857291	137395	36.79	615	617	607	799	431	615	610.34	2.92	0	-29933	643	629	620	606	597	624	601	104	184	100	360	1	1	103575530	630	76.00	0.63	12	0.13	8.00	962.00	1990	20230418	-69.45	588	20230303	3.40	1990	-69.45	20230418	588	3.40	20230303	1990	-69.45	20230418	588	3.40	20230303	0.38	N	227950	100	103 억		3027724	N	N	0	N	00	N
143	20231205	110836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-3	5	-0.49	61533765	100703	26.97	615	617	609	799	431	615	611.04	2.92	0	-16052	643	629	620	606	597	624	601	104	184	100	360	1	1	103575530	634	76.50	0.64	12	0.10	8.00	962.00	1990	20230418	-69.25	588	20230303	4.08	1990	-69.25	20230418	588	4.08	20230303	1990	-69.25	20230418	588	4.08	20230303	0.38	N	227950	100	103 억		3027724	N	N	0	N	00	N
144	20231205	100840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-3	5	-0.49	44028551	72087	19.30	615	616	609	799	431	615	610.77	2.92	0	-10458	643	629	620	606	597	624	601	104	184	100	360	1	1	103575530	634	76.50	0.64	12	0.07	8.00	962.00	1990	20230418	-69.25	588	20230303	4.08	1990	-69.25	20230418	588	4.08	20230303	1990	-69.25	20230418	588	4.08	20230303	0.38	N	227950	100	103 억		3027724	N	N	0	N	00	N
145	20231205	090835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	-1	5	-0.16	2444050	3993	1.07	615	616	610	799	431	615	612.08	2.92	0	-3163	643	629	620	606	597	624	601	104	184	100	360	1	1	103575530	636	76.75	0.64	12	0.00	8.00	962.00	1990	20230418	-69.15	588	20230303	4.42	1990	-69.15	20230418	588	4.42	20230303	1990	-69.15	20230418	588	4.42	20230303	0.38	N	227950	100	103 억		3027724	N	N	0	N	00	N
146	20231204	160832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	-14	5	-2.23	230237865	370889	147.23	625	634	611	817	441	629	620.77	3.01	0	-90050	643	635	629	621	615	633	619	104	188	100	370	1	1	103575530	637	76.88	0.64	12	0.36	8.00	962.00	1990	20230418	-69.10	588	20230303	4.59	1990	-69.10	20230418	588	4.59	20230303	1990	-69.10	20230418	588	4.59	20230303	0.37	N	227950	100	103 억		3115301	N	N	0	N	00	N
147	20231204	150836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	-15	5	-2.38	218506201	351762	139.64	625	634	611	817	441	629	621.18	3.01	0	-84136	643	635	629	621	615	633	619	104	188	100	370	1	1	103575530	636	76.75	0.64	12	0.34	8.00	962.00	1990	20230418	-69.15	588	20230303	4.42	1990	-69.15	20230418	588	4.42	20230303	1990	-69.15	20230418	588	4.42	20230303	0.37	N	227950	100	103 억		3115301	N	N	0	N	00	N
148	20231204	140830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	-14	5	-2.23	193535850	311243	123.55	625	634	611	817	441	629	621.82	3.01	0	-72635	643	635	629	621	615	633	619	104	188	100	370	1	1	103575530	637	76.88	0.64	12	0.30	8.00	962.00	1990	20230418	-69.10	588	20230303	4.59	1990	-69.10	20230418	588	4.59	20230303	1990	-69.10	20230418	588	4.59	20230303	0.37	N	227950	100	103 억		3115301	N	N	0	N	00	N
149	20231204	130829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-17	5	-2.70	177475665	285135	113.19	625	634	611	817	441	629	622.43	3.01	0	-60375	643	635	629	621	615	633	619	104	188	100	370	1	1	103575530	634	76.50	0.64	12	0.28	8.00	962.00	1990	20230418	-69.25	588	20230303	4.08	1990	-69.25	20230418	588	4.08	20230303	1990	-69.25	20230418	588	4.08	20230303	0.37	N	227950	100	103 억		3115301	N	N	0	N	00	N
150	20231204	120830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	-6	5	-0.95	89096425	142010	56.37	625	634	621	817	441	629	627.40	3.01	0	-37134	643	635	629	621	615	633	619	104	188	100	370	1	1	103575530	645	77.88	0.65	12	0.14	8.00	962.00	1990	20230418	-68.69	588	20230303	5.95	1990	-68.69	20230418	588	5.95	20230303	1990	-68.69	20230418	588	5.95	20230303	0.37	N	227950	100	103 억		3115301	N	N	0	N	00	N
151	20231204	110831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-3	5	-0.48	66988193	106547	42.30	625	634	624	817	441	629	628.72	3.01	0	-17002	643	635	629	621	615	633	619	104	188	100	370	1	1	103575530	648	78.25	0.65	12	0.10	8.00	962.00	1990	20230418	-68.54	588	20230303	6.46	1990	-68.54	20230418	588	6.46	20230303	1990	-68.54	20230418	588	6.46	20230303	0.37	N	227950	100	103 억		3115301	N	N	0	N	00	N
152	20231204	100830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-3	5	-0.48	52047344	82650	32.81	625	634	625	817	441	629	629.73	3.01	0	2064	643	635	629	621	615	633	619	104	188	100	370	1	1	103575530	648	78.25	0.65	12	0.08	8.00	962.00	1990	20230418	-68.54	588	20230303	6.46	1990	-68.54	20230418	588	6.46	20230303	1990	-68.54	20230418	588	6.46	20230303	0.37	N	227950	100	103 억		3115301	N	N	0	N	00	N
153	20231204	090830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	4	2	0.64	17344556	27565	10.94	625	633	625	817	441	629	629.22	3.01	0	-9778	643	635	629	621	615	633	619	104	188	100	370	1	1	103575530	656	79.12	0.66	12	0.03	8.00	962.00	1990	20230418	-68.19	588	20230303	7.65	1990	-68.19	20230418	588	7.65	20230303	1990	-68.19	20230418	588	7.65	20230303	0.37	N	227950	100	103 억		3115301	N	N	0	N	00	N
154	20231201	160830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	-10	5	-1.56	151676266	242380	85.38	637	637	623	830	448	639	625.72	3.11	0	-110798	656	647	634	625	612	652	630	104	191	100	380	1	1	103575530	651	78.62	0.65	12	0.23	8.00	962.00	1990	20230418	-68.39	588	20230303	6.97	1990	-68.39	20230418	588	6.97	20230303	1990	-68.39	20230418	588	6.97	20230303	0.28	N	227950	100	103 억		3226099	N	N	0	N	00	N
155	20231201	150828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-13	5	-2.03	144762838	231358	81.50	637	637	623	830	448	639	625.65	3.11	0	-106926	656	647	634	625	612	652	630	104	191	100	380	1	1	103575530	648	78.25	0.65	12	0.22	8.00	962.00	1990	20230418	-68.54	588	20230303	6.46	1990	-68.54	20230418	588	6.46	20230303	1990	-68.54	20230418	588	6.46	20230303	0.28	N	227950	100	103 억		3226099	N	N	0	N	00	N
156	20231201	140828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	627	-12	5	-1.88	130343888	208311	73.38	637	637	623	830	448	639	625.65	3.11	0	-95365	656	647	634	625	612	652	630	104	191	100	380	1	1	103575530	649	78.38	0.65	12	0.20	8.00	962.00	1990	20230418	-68.49	588	20230303	6.63	1990	-68.49	20230418	588	6.63	20230303	1990	-68.49	20230418	588	6.63	20230303	0.28	N	227950	100	103 억		3226099	N	N	0	N	00	N
157	20231201	130830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	627	-12	5	-1.88	122760183	196194	69.11	637	637	623	830	448	639	625.64	3.11	0	-91288	656	647	634	625	612	652	630	104	191	100	380	1	1	103575530	649	78.38	0.65	12	0.19	8.00	962.00	1990	20230418	-68.49	588	20230303	6.63	1990	-68.49	20230418	588	6.63	20230303	1990	-68.49	20230418	588	6.63	20230303	0.28	N	227950	100	103 억		3226099	N	N	0	N	00	N
158	20231201	120835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	-14	5	-2.19	103267614	165037	58.14	637	637	623	830	448	639	625.64	3.11	0	-75232	656	647	634	625	612	652	630	104	191	100	380	1	1	103575530	647	78.12	0.65	12	0.16	8.00	962.00	1990	20230418	-68.59	588	20230303	6.29	1990	-68.59	20230418	588	6.29	20230303	1990	-68.59	20230418	588	6.29	20230303	0.28	N	227950	100	103 억		3226099	N	N	0	N	00	N
159	20231201	110830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-13	5	-2.03	92144731	147262	51.87	637	637	623	830	448	639	625.63	3.11	0	-73395	656	647	634	625	612	652	630	104	191	100	380	1	1	103575530	648	78.25	0.65	12	0.14	8.00	962.00	1990	20230418	-68.54	588	20230303	6.46	1990	-68.54	20230418	588	6.46	20230303	1990	-68.54	20230418	588	6.46	20230303	0.28	N	227950	100	103 억		3226099	N	N	0	N	00	N
160	20231201	100836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	627	-12	5	-1.88	78031786	124666	43.91	637	637	623	830	448	639	625.82	3.11	0	-70890	656	647	634	625	612	652	630	104	191	100	380	1	1	103575530	649	78.38	0.65	12	0.12	8.00	962.00	1990	20230418	-68.49	588	20230303	6.63	1990	-68.49	20230418	588	6.63	20230303	1990	-68.49	20230418	588	6.63	20230303	0.28	N	227950	100	103 억		3226099	N	N	0	N	00	N
161	20231201	090827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	631	-8	5	-1.25	7595557	12035	4.24	637	637	629	830	448	639	630.39	3.11	0	2761	656	647	634	625	612	652	630	104	191	100	380	1	1	103575530	654	78.88	0.66	12	0.01	8.00	962.00	1990	20230418	-68.29	588	20230303	7.31	1990	-68.29	20230418	588	7.31	20230303	1990	-68.29	20230418	588	7.31	20230303	0.28	N	227950	100	103 억		3226099	N	N	0	N	00	N