KissMeData/419080/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	161406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	160	2	1.00	882266670	55119	44.30	16000	16250	15750	20800	11200	16000	16006.37	0.00	0	3369	16886	16442	15856	15412	14826	16665	15635	53	4800	500	11200	10	1	10517817	1700	34.09	3.59	12	0.52	474.00	4504.00	28950	20230413	-44.18	10300	20221226	56.89	28950	-44.18	20230413	11320	42.76	20231117	28950	-44.18	20230413	11320	42.76	20231117	3.32	N	419080	500	52 억		0	N	N	0	N	00	N
3	20231229	151354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	160	2	1.00	882266670	55119	44.30	16000	16250	15750	20800	11200	16000	16006.37	0.00	0	3369	16886	16442	15856	15412	14826	16665	15635	53	4800	500	11200	10	1	10517817	1700	34.09	3.59	12	0.52	474.00	4504.00	28950	20230413	-44.18	10300	20221226	56.89	28950	-44.18	20230413	11320	42.76	20231117	28950	-44.18	20230413	11320	42.76	20231117	3.32	N	419080	500	52 억		0	N	N	0	N	00	N
4	20231229	141352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	160	2	1.00	882266670	55119	44.30	16000	16250	15750	20800	11200	16000	16006.37	0.00	0	3369	16886	16442	15856	15412	14826	16665	15635	53	4800	500	11200	10	1	10517817	1700	34.09	3.59	12	0.52	474.00	4504.00	28950	20230413	-44.18	10300	20221226	56.89	28950	-44.18	20230413	11320	42.76	20231117	28950	-44.18	20230413	11320	42.76	20231117	3.32	N	419080	500	52 억		0	N	N	0	N	00	N
5	20231229	131353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	160	2	1.00	882266670	55119	44.30	16000	16250	15750	20800	11200	16000	16006.37	0.00	0	3369	16886	16442	15856	15412	14826	16665	15635	53	4800	500	11200	10	1	10517817	1700	34.09	3.59	12	0.52	474.00	4504.00	28950	20230413	-44.18	10300	20221226	56.89	28950	-44.18	20230413	11320	42.76	20231117	28950	-44.18	20230413	11320	42.76	20231117	3.32	N	419080	500	52 억		0	N	N	0	N	00	N
6	20231229	121356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	160	2	1.00	882266670	55119	44.30	16000	16250	15750	20800	11200	16000	16006.37	0.00	0	3369	16886	16442	15856	15412	14826	16665	15635	53	4800	500	11200	10	1	10517817	1700	34.09	3.59	12	0.52	474.00	4504.00	28950	20230413	-44.18	10300	20221226	56.89	28950	-44.18	20230413	11320	42.76	20231117	28950	-44.18	20230413	11320	42.76	20231117	3.32	N	419080	500	52 억		0	N	N	0	N	00	N
7	20231229	111252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	160	2	1.00	882266670	55119	44.30	16000	16250	15750	20800	11200	16000	16006.37	0.00	0	3369	16886	16442	15856	15412	14826	16665	15635	53	4800	500	11200	10	1	10517817	1700	34.09	3.59	12	0.52	474.00	4504.00	28950	20230413	-44.18	10300	20221226	56.89	28950	-44.18	20230413	11320	42.76	20231117	28950	-44.18	20230413	11320	42.76	20231117	3.32	N	419080	500	52 억		0	N	N	0	N	00	N
8	20231229	101306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	160	2	1.00	882266670	55119	44.30	16000	16250	15750	20800	11200	16000	16006.37	0.00	0	3369	16886	16442	15856	15412	14826	16665	15635	53	4800	500	11200	10	1	10517817	1700	34.09	3.59	12	0.52	474.00	4504.00	28950	20230413	-44.18	10300	20221226	56.89	28950	-44.18	20230413	11320	42.76	20231117	28950	-44.18	20230413	11320	42.76	20231117	3.32	N	419080	500	52 억		0	N	N	0	N	00	N
9	20231229	091305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	160	2	1.00	882266670	55119	44.30	16000	16250	15750	20800	11200	16000	16006.37	0.00	0	3369	16886	16442	15856	15412	14826	16665	15635	53	4800	500	11200	10	1	10517817	1700	34.09	3.59	12	0.52	474.00	4504.00	28950	20230413	-44.18	10300	20221226	56.89	28950	-44.18	20230413	11320	42.76	20231117	28950	-44.18	20230413	11320	42.76	20231117	3.32	N	419080	500	52 억		0	N	N	0	N	00	N
10	20231228	161252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16160	160	2	1.00	881118930	55048	44.24	16000	16250	15750	20800	11200	16000	16006.37	0.00	0	3369	16886	16442	15856	15412	14826	16665	15635	53	4800	500	11200	10	1	10517817	1700	34.09	3.59	12	0.52	474.00	4504.00	28950	20230413	-44.18	10300	20221226	56.89	28950	-44.18	20230413	11320	42.76	20231117	28950	-44.18	20230413	11320	42.76	20231117	3.32	N	419080	500	52 억		0	N	N	0	N	00	N
11	20231228	151302	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16160	160	2	1.00	806203570	50396	40.51	16000	16250	15750	20800	11200	16000	15997.37	0.00	0	3146	16886	16442	15856	15412	14826	16665	15635	53	4800	500	11200	10	1	10517817	1700	34.09	3.59	12	0.48	474.00	4504.00	28950	20230413	-44.18	10300	20221226	56.89	28950	-44.18	20230413	11320	42.76	20231117	28950	-44.18	20230413	11320	42.76	20231117	3.32	N	419080	500	52 억		0	N	N	0	N	00	N
12	20231228	141256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16090	90	2	0.56	681810220	42644	34.27	16000	16250	15750	20800	11200	16000	15988.42	0.00	0	1753	16886	16442	15856	15412	14826	16665	15635	53	4800	500	11200	10	1	10517817	1692	33.95	3.57	12	0.41	474.00	4504.00	28950	20230413	-44.42	10300	20221226	56.21	28950	-44.42	20230413	11320	42.14	20231117	28950	-44.42	20230413	11320	42.14	20231117	3.32	N	419080	500	52 억		0	N	N	0	N	00	N
13	20231228	131307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16030	30	2	0.19	538502260	33679	27.07	16000	16250	15750	20800	11200	16000	15989.26	0.00	0	2787	16886	16442	15856	15412	14826	16665	15635	53	4800	500	11200	10	1	10517817	1686	33.82	3.56	12	0.32	474.00	4504.00	28950	20230413	-44.63	10300	20221226	55.63	28950	-44.63	20230413	11320	41.61	20231117	28950	-44.63	20230413	11320	41.61	20231117	3.32	N	419080	500	52 억		0	N	N	0	N	00	N
14	20231228	121255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16030	30	2	0.19	509184580	31848	25.60	16000	16250	15750	20800	11200	16000	15987.96	0.00	0	3303	16886	16442	15856	15412	14826	16665	15635	53	4800	500	11200	10	1	10517817	1686	33.82	3.56	12	0.30	474.00	4504.00	28950	20230413	-44.63	10300	20221226	55.63	28950	-44.63	20230413	11320	41.61	20231117	28950	-44.63	20230413	11320	41.61	20231117	3.32	N	419080	500	52 억		0	N	N	0	N	00	N
15	20231228	111259	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16090	90	2	0.56	432044760	27030	21.72	16000	16250	15750	20800	11200	16000	15983.90	0.00	0	4053	16886	16442	15856	15412	14826	16665	15635	53	4800	500	11200	10	1	10517817	1692	33.95	3.57	12	0.26	474.00	4504.00	28950	20230413	-44.42	10300	20221226	56.21	28950	-44.42	20230413	11320	42.14	20231117	28950	-44.42	20230413	11320	42.14	20231117	3.32	N	419080	500	52 억		0	N	N	0	N	00	N
16	20231228	101254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16020	20	2	0.12	257570860	16189	13.01	16000	16200	15750	20800	11200	16000	15910.24	0.00	0	1164	16886	16442	15856	15412	14826	16665	15635	53	4800	500	11200	10	1	10517817	1685	33.80	3.56	12	0.15	474.00	4504.00	28950	20230413	-44.66	10300	20221226	55.53	28950	-44.66	20230413	11320	41.52	20231117	28950	-44.66	20230413	11320	41.52	20231117	3.32	N	419080	500	52 억		0	N	N	0	N	00	N
17	20231228	091312	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15990	-10	5	-0.06	48881330	3079	2.47	16000	16200	15800	20800	11200	16000	15875.72	0.00	0	1097	16886	16442	15856	15412	14826	16665	15635	53	4800	500	11200	10	1	10517817	1682	33.73	3.55	12	0.03	474.00	4504.00	28950	20230413	-44.77	10300	20221226	55.24	28950	-44.77	20230413	11320	41.25	20231117	28950	-44.77	20230413	11320	41.25	20231117	3.32	N	419080	500	52 억		0	N	N	0	N	00	N
18	20231227	161239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16000	190	2	1.20	1956841730	124349	135.07	15720	16300	15270	20550	11070	15810	15736.67	0.00	0	7463	17390	16600	16160	15370	14930	16380	15150	53	4740	500	11060	10	1	10517817	1683	33.76	3.55	12	1.18	474.00	4504.00	28950	20230413	-44.73	10300	20221226	55.34	28950	-44.73	20230413	11320	41.34	20231117	28950	-44.73	20230413	10850	47.47	20221227	3.26	N	419080	500	52 억		0	N	N	0	N	00	N
19	20231227	151258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16090	280	2	1.77	1921978000	122170	132.70	15720	16300	15270	20550	11070	15810	15732.00	0.00	0	7577	17390	16600	16160	15370	14930	16380	15150	53	4740	500	11060	10	1	10517817	1692	33.95	3.57	12	1.16	474.00	4504.00	28950	20230413	-44.42	10300	20221226	56.21	28950	-44.42	20230413	11320	42.14	20231117	28950	-44.42	20230413	10850	48.29	20221227	3.26	N	419080	500	52 억		0	N	N	0	N	00	N
20	20231227	141249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15880	70	2	0.44	1114863190	71893	78.09	15720	16000	15270	20550	11070	15810	15507.26	0.00	0	7784	17390	16600	16160	15370	14930	16380	15150	53	4740	500	11060	10	1	10517817	1670	33.50	3.53	12	0.68	474.00	4504.00	28950	20230413	-45.15	10300	20221226	54.17	28950	-45.15	20230413	11320	40.28	20231117	28950	-45.15	20230413	10850	46.36	20221227	3.26	N	419080	500	52 억		0	N	N	0	N	00	N
21	20231227	131242	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15410	-400	5	-2.53	638885810	41328	44.89	15720	16000	15330	20550	11070	15810	15458.91	0.00	0	4954	17390	16600	16160	15370	14930	16380	15150	53	4740	500	11060	10	1	10517817	1621	32.51	3.42	12	0.39	474.00	4504.00	28950	20230413	-46.77	10300	20221226	49.61	28950	-46.77	20230413	11320	36.13	20231117	28950	-46.77	20230413	10850	42.03	20221227	3.26	N	419080	500	52 억		0	N	N	0	N	00	N
22	20231227	121242	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15470	-340	5	-2.15	584830130	37823	41.08	15720	16000	15330	20550	11070	15810	15462.29	0.00	0	4867	17390	16600	16160	15370	14930	16380	15150	53	4740	500	11060	10	1	10517817	1627	32.64	3.43	12	0.36	474.00	4504.00	28950	20230413	-46.56	10300	20221226	50.19	28950	-46.56	20230413	11320	36.66	20231117	28950	-46.56	20230413	10850	42.58	20221227	3.26	N	419080	500	52 억		0	N	N	0	N	00	N
23	20231227	111254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15340	-470	5	-2.97	509998760	32972	35.81	15720	16000	15330	20550	11070	15810	15467.63	0.00	0	5523	17390	16600	16160	15370	14930	16380	15150	53	4740	500	11060	10	1	10517817	1613	32.36	3.41	12	0.31	474.00	4504.00	28950	20230413	-47.01	10300	20221226	48.93	28950	-47.01	20230413	11320	35.51	20231117	28950	-47.01	20230413	10850	41.38	20221227	3.26	N	419080	500	52 억		0	N	N	0	N	00	N
24	20231227	101252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15420	-390	5	-2.47	279082150	17942	19.49	15720	16000	15400	20550	11070	15810	15554.68	0.00	0	146	17390	16600	16160	15370	14930	16380	15150	53	4740	500	11060	10	1	10517817	1622	32.53	3.42	12	0.17	474.00	4504.00	28950	20230413	-46.74	10300	20221226	49.71	28950	-46.74	20230413	11320	36.22	20231117	28950	-46.74	20230413	10850	42.12	20221227	3.26	N	419080	500	52 억		0	N	N	0	N	00	N
25	20231227	091255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15910	100	2	0.63	27626760	1745	1.90	15720	16000	15710	20550	11070	15810	15831.95	0.00	0	-74	17390	16600	16160	15370	14930	16380	15150	53	4740	500	11060	10	1	10517817	1673	33.57	3.53	12	0.02	474.00	4504.00	28950	20230413	-45.04	10300	20221226	54.47	28950	-45.04	20230413	11320	40.55	20231117	28950	-45.04	20230413	10850	46.64	20221227	3.26	N	419080	500	52 억		0	N	N	0	N	00	N
26	20231226	161253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15810	-790	5	-4.76	1461478780	91528	86.88	16950	16950	15720	21550	11620	16600	15967.71	0.00	0	-16811	17633	17116	16773	16256	15913	16945	16085	53	4950	500	11620	10	1	10517817	1663	33.35	3.51	12	0.87	474.00	4504.00	28950	20230413	-45.39	10300	20221226	53.50	28950	-45.39	20230413	11320	39.66	20231117	28950	-45.39	20230413	10300	53.50	20221226	3.23	N	419080	500	52 억		0	N	N	0	N	00	N
27	20231226	151252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15830	-770	5	-4.64	1382450830	86535	82.14	16950	16950	15720	21550	11620	16600	15975.63	0.00	0	-15826	17633	17116	16773	16256	15913	16945	16085	53	4950	500	11620	10	1	10517817	1665	33.40	3.51	12	0.82	474.00	4504.00	28950	20230413	-45.32	10300	20221226	53.69	28950	-45.32	20230413	11320	39.84	20231117	28950	-45.32	20230413	10300	53.69	20221226	3.23	N	419080	500	52 억		0	N	N	0	N	00	N
28	20231226	141255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15880	-720	5	-4.34	1235258950	77247	73.33	16950	16950	15720	21550	11620	16600	15991.03	0.00	0	-13247	17633	17116	16773	16256	15913	16945	16085	53	4950	500	11620	10	1	10517817	1670	33.50	3.53	12	0.73	474.00	4504.00	28950	20230413	-45.15	10300	20221226	54.17	28950	-45.15	20230413	11320	40.28	20231117	28950	-45.15	20230413	10300	54.17	20221226	3.23	N	419080	500	52 억		0	N	N	0	N	00	N
29	20231226	131253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15800	-800	5	-4.82	1127354940	70450	66.87	16950	16950	15720	21550	11620	16600	16002.20	0.00	0	-10007	17633	17116	16773	16256	15913	16945	16085	53	4950	500	11620	10	1	10517817	1662	33.33	3.51	12	0.67	474.00	4504.00	28950	20230413	-45.42	10300	20221226	53.40	28950	-45.42	20230413	11320	39.58	20231117	28950	-45.42	20230413	10300	53.40	20221226	3.23	N	419080	500	52 억		0	N	N	0	N	00	N
30	20231226	121252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15820	-780	5	-4.70	997071640	62207	59.05	16950	16950	15720	21550	11620	16600	16028.29	0.00	0	-9695	17633	17116	16773	16256	15913	16945	16085	53	4950	500	11620	10	1	10517817	1664	33.38	3.51	12	0.59	474.00	4504.00	28950	20230413	-45.35	10300	20221226	53.59	28950	-45.35	20230413	11320	39.75	20231117	28950	-45.35	20230413	10300	53.59	20221226	3.23	N	419080	500	52 억		0	N	N	0	N	00	N
31	20231226	111259	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15800	-800	5	-4.82	847058250	52705	50.03	16950	16950	15730	21550	11620	16600	16071.69	0.00	0	-8415	17633	17116	16773	16256	15913	16945	16085	53	4950	500	11620	10	1	10517817	1662	33.33	3.51	12	0.50	474.00	4504.00	28950	20230413	-45.42	10300	20221226	53.40	28950	-45.42	20230413	11320	39.58	20231117	28950	-45.42	20230413	10300	53.40	20221226	3.23	N	419080	500	52 억		0	N	N	0	N	00	N
32	20231226	101250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16120	-480	5	-2.89	410951220	25323	24.04	16950	16950	16010	21550	11620	16600	16228.38	0.00	0	-9068	17633	17116	16773	16256	15913	16945	16085	53	4950	500	11620	10	1	10517817	1695	34.01	3.58	12	0.24	474.00	4504.00	28950	20230413	-44.32	10300	20221226	56.50	28950	-44.32	20230413	11320	42.40	20231117	28950	-44.32	20230413	10300	56.50	20221226	3.23	N	419080	500	52 억		0	N	N	0	N	00	N
33	20231226	091252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16300	-300	5	-1.81	105201100	6416	6.09	16950	16950	16100	21550	11620	16600	16396.68	0.00	0	-3281	17633	17116	16773	16256	15913	16945	16085	53	4950	500	11620	10	1	10517817	1714	34.39	3.62	12	0.06	474.00	4504.00	28950	20230413	-43.70	10300	20221226	58.25	28950	-43.70	20230413	11320	43.99	20231117	28950	-43.70	20230413	10300	58.25	20221226	3.23	N	419080	500	52 억		0	N	N	0	N	00	N
34	20231222	161233	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16600	-60	5	-0.36	1758351940	105332	136.75	16810	17290	16430	21650	11670	16660	16693.72	0.00	0	-628	17253	16956	16643	16346	16033	16800	16190	53	4990	500	11660	10	1	10517817	1746	35.02	3.69	12	1.00	474.00	4504.00	28950	20230413	-42.66	10300	20221226	61.17	28950	-42.66	20230413	11320	46.64	20231117	28950	-42.66	20230413	10300	61.17	20221226	3.08	N	419080	500	52 억		0	N	N	0	N	00	N
35	20231222	151228	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16720	60	2	0.36	1715574080	102754	133.41	16810	17290	16430	21650	11670	16660	16695.93	0.00	0	-223	17253	16956	16643	16346	16033	16800	16190	53	4990	500	11660	10	1	10517817	1759	35.27	3.71	12	0.98	474.00	4504.00	28950	20230413	-42.25	10300	20221226	62.33	28950	-42.25	20230413	11320	47.70	20231117	28950	-42.25	20230413	10300	62.33	20221226	3.08	N	419080	500	52 억		0	N	N	0	N	00	N
36	20231222	141229	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16750	90	2	0.54	1460412440	87430	113.51	16810	17290	16430	21650	11670	16660	16703.79	0.00	0	3955	17253	16956	16643	16346	16033	16800	16190	53	4990	500	11660	10	1	10517817	1762	35.34	3.72	12	0.83	474.00	4504.00	28950	20230413	-42.14	10300	20221226	62.62	28950	-42.14	20230413	11320	47.97	20231117	28950	-42.14	20230413	10300	62.62	20221226	3.08	N	419080	500	52 억		0	N	N	0	N	00	N
37	20231222	131227	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16730	70	2	0.42	1139053780	68282	88.65	16810	17290	16430	21650	11670	16660	16681.61	0.00	0	1300	17253	16956	16643	16346	16033	16800	16190	53	4990	500	11660	10	1	10517817	1760	35.30	3.71	12	0.65	474.00	4504.00	28950	20230413	-42.21	10300	20221226	62.43	28950	-42.21	20230413	11320	47.79	20231117	28950	-42.21	20230413	10300	62.43	20221226	3.08	N	419080	500	52 억		0	N	N	0	N	00	N
38	20231222	121228	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16550	-110	5	-0.66	869722180	52126	67.68	16810	17290	16430	21650	11670	16660	16685.00	0.00	0	-7919	17253	16956	16643	16346	16033	16800	16190	53	4990	500	11660	10	1	10517817	1741	34.92	3.67	12	0.50	474.00	4504.00	28950	20230413	-42.83	10300	20221226	60.68	28950	-42.83	20230413	11320	46.20	20231117	28950	-42.83	20230413	10300	60.68	20221226	3.08	N	419080	500	52 억		0	N	N	0	N	00	N
39	20231222	111226	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16600	-60	5	-0.36	620589750	37062	48.12	16810	17290	16580	21650	11670	16660	16744.64	0.00	0	2009	17253	16956	16643	16346	16033	16800	16190	53	4990	500	11660	10	1	10517817	1746	35.02	3.69	12	0.35	474.00	4504.00	28950	20230413	-42.66	10300	20221226	61.17	28950	-42.66	20230413	11320	46.64	20231117	28950	-42.66	20230413	10300	61.17	20221226	3.08	N	419080	500	52 억		0	N	N	0	N	00	N
40	20231222	101223	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16680	20	2	0.12	517598140	30863	40.07	16810	17290	16580	21650	11670	16660	16770.83	0.00	0	4305	17253	16956	16643	16346	16033	16800	16190	53	4990	500	11660	10	1	10517817	1754	35.19	3.70	12	0.29	474.00	4504.00	28950	20230413	-42.38	10300	20221226	61.94	28950	-42.38	20230413	11320	47.35	20231117	28950	-42.38	20230413	10300	61.94	20221226	3.08	N	419080	500	52 억		0	N	N	0	N	00	N
41	20231222	091228	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16720	60	2	0.36	190302830	11260	14.62	16810	17290	16670	21650	11670	16660	16900.78	0.00	0	-576	17253	16956	16643	16346	16033	16800	16190	53	4990	500	11660	10	1	10517817	1759	35.27	3.71	12	0.11	474.00	4504.00	28950	20230413	-42.25	10300	20221226	62.33	28950	-42.25	20230413	11320	47.70	20231117	28950	-42.25	20230413	10300	62.33	20221226	3.08	N	419080	500	52 억		0	N	N	0	N	00	N
42	20231221	161217	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16660	-210	5	-1.24	1272591970	76975	27.56	16870	16940	16330	21900	11810	16870	16532.37	0.00	0	-17872	18023	17446	16723	16146	15423	17735	16435	53	5030	500	11800	10	1	10517817	1752	35.15	3.70	12	0.73	474.00	4504.00	28950	20230413	-42.45	10300	20221226	61.75	28950	-42.45	20230413	11320	47.17	20231117	28950	-42.45	20230413	10300	61.75	20221226	3.05	N	419080	500	52 억		0	N	N	0	N	00	N
43	20231221	151223	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16640	-230	5	-1.36	1226249380	74193	26.57	16870	16940	16330	21900	11810	16870	16527.80	0.00	0	-16385	18023	17446	16723	16146	15423	17735	16435	53	5030	500	11800	10	1	10517817	1750	35.11	3.69	12	0.71	474.00	4504.00	28950	20230413	-42.52	10300	20221226	61.55	28950	-42.52	20230413	11320	47.00	20231117	28950	-42.52	20230413	10300	61.55	20221226	3.05	N	419080	500	52 억		0	N	N	0	N	00	N
44	20231221	141219	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16510	-360	5	-2.13	1014773800	61370	21.98	16870	16940	16330	21900	11810	16870	16535.31	0.00	0	-13663	18023	17446	16723	16146	15423	17735	16435	53	5030	500	11800	10	1	10517817	1736	34.83	3.67	12	0.58	474.00	4504.00	28950	20230413	-42.97	10300	20221226	60.29	28950	-42.97	20230413	11320	45.85	20231117	28950	-42.97	20230413	10300	60.29	20221226	3.05	N	419080	500	52 억		0	N	N	0	N	00	N
45	20231221	131216	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16690	-180	5	-1.07	872139930	52802	18.91	16870	16940	16330	21900	11810	16870	16517.14	0.00	0	-12152	18023	17446	16723	16146	15423	17735	16435	53	5030	500	11800	10	1	10517817	1755	35.21	3.71	12	0.50	474.00	4504.00	28950	20230413	-42.35	10300	20221226	62.04	28950	-42.35	20230413	11320	47.44	20231117	28950	-42.35	20230413	10300	62.04	20221226	3.05	N	419080	500	52 억		0	N	N	0	N	00	N
46	20231221	121225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16710	-160	5	-0.95	828973260	50207	17.98	16870	16940	16330	21900	11810	16870	16511.07	0.00	0	-11617	18023	17446	16723	16146	15423	17735	16435	53	5030	500	11800	10	1	10517817	1758	35.25	3.71	12	0.48	474.00	4504.00	28950	20230413	-42.28	10300	20221226	62.23	28950	-42.28	20230413	11320	47.61	20231117	28950	-42.28	20230413	10300	62.23	20221226	3.05	N	419080	500	52 억		0	N	N	0	N	00	N
47	20231221	111225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16680	-190	5	-1.13	732701870	44441	15.91	16870	16940	16330	21900	11810	16870	16487.02	0.00	0	-11518	18023	17446	16723	16146	15423	17735	16435	53	5030	500	11800	10	1	10517817	1754	35.19	3.70	12	0.42	474.00	4504.00	28950	20230413	-42.38	10300	20221226	61.94	28950	-42.38	20230413	11320	47.35	20231117	28950	-42.38	20230413	10300	61.94	20221226	3.05	N	419080	500	52 억		0	N	N	0	N	00	N
48	20231221	101219	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16550	-320	5	-1.90	581935060	35314	12.65	16870	16940	16330	21900	11810	16870	16478.81	0.00	0	-9820	18023	17446	16723	16146	15423	17735	16435	53	5030	500	11800	10	1	10517817	1741	34.92	3.67	12	0.34	474.00	4504.00	28950	20230413	-42.83	10300	20221226	60.68	28950	-42.83	20230413	11320	46.20	20231117	28950	-42.83	20230413	10300	60.68	20221226	3.05	N	419080	500	52 억		0	N	N	0	N	00	N
49	20231221	091221	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16360	-510	5	-3.02	224969570	13559	4.86	16870	16940	16360	21900	11810	16870	16591.78	0.00	0	-5247	18023	17446	16723	16146	15423	17735	16435	53	5030	500	11800	10	1	10517817	1721	34.51	3.63	12	0.13	474.00	4504.00	28950	20230413	-43.49	10300	20221226	58.83	28950	-43.49	20230413	11320	44.52	20231117	28950	-43.49	20230413	10300	58.83	20221226	3.05	N	419080	500	52 억		0	N	N	0	N	00	N
50	20231220	161225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16870	760	2	4.72	4633708030	276322	284.71	16270	17300	16000	20900	11280	16110	16768.88	0.00	0	13152	17003	16556	16193	15746	15383	16375	15565	53	4790	500	11270	10	1	10517817	1774	35.59	3.75	12	2.63	474.00	4504.00	28950	20230413	-41.73	10300	20221226	63.79	28950	-41.73	20230413	11320	49.03	20231117	28950	-41.73	20230413	10300	63.79	20221226	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
51	20231220	151322	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16510	400	2	2.48	4393337170	262023	269.98	16270	17300	16000	20900	11280	16110	16766.99	0.00	0	18464	17003	16556	16193	15746	15383	16375	15565	53	4790	500	11270	10	1	10517817	1736	34.83	3.67	12	2.49	474.00	4504.00	28950	20230413	-42.97	10300	20221226	60.29	28950	-42.97	20230413	11320	45.85	20231117	28950	-42.97	20230413	10300	60.29	20221226	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
52	20231220	141347	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16840	730	2	4.53	3579981480	212522	218.98	16270	17300	16000	20900	11280	16110	16845.23	0.00	0	18198	17003	16556	16193	15746	15383	16375	15565	53	4790	500	11270	10	1	10517817	1771	35.53	3.74	12	2.02	474.00	4504.00	28950	20230413	-41.83	10300	20221226	63.50	28950	-41.83	20230413	11320	48.76	20231117	28950	-41.83	20230413	10300	63.50	20221226	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
53	20231220	131334	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16930	820	2	5.09	2969750920	176764	182.13	16270	17250	16000	20900	11280	16110	16800.65	0.00	0	15420	17003	16556	16193	15746	15383	16375	15565	53	4790	500	11270	10	1	10517817	1781	35.72	3.76	12	1.68	474.00	4504.00	28950	20230413	-41.52	10300	20221226	64.37	28950	-41.52	20230413	11320	49.56	20231117	28950	-41.52	20230413	10300	64.37	20221226	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
54	20231220	121217	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16850	740	2	4.59	1981500700	118636	122.24	16270	16970	16000	20900	11280	16110	16702.36	0.00	0	4627	17003	16556	16193	15746	15383	16375	15565	53	4790	500	11270	10	1	10517817	1772	35.55	3.74	12	1.13	474.00	4504.00	28950	20230413	-41.80	10300	20221226	63.59	28950	-41.80	20230413	11320	48.85	20231117	28950	-41.80	20230413	10300	63.59	20221226	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
55	20231220	111221	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16880	770	2	4.78	1392487510	83785	86.33	16270	16900	16000	20900	11280	16110	16619.77	0.00	0	5639	17003	16556	16193	15746	15383	16375	15565	53	4790	500	11270	10	1	10517817	1775	35.61	3.75	12	0.80	474.00	4504.00	28950	20230413	-41.69	10300	20221226	63.88	28950	-41.69	20230413	11320	49.12	20231117	28950	-41.69	20230413	10300	63.88	20221226	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
56	20231220	101222	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16720	610	2	3.79	866102080	52293	53.88	16270	16900	16000	20900	11280	16110	16562.49	0.00	0	2173	17003	16556	16193	15746	15383	16375	15565	53	4790	500	11270	10	1	10517817	1759	35.27	3.71	12	0.50	474.00	4504.00	28950	20230413	-42.25	10300	20221226	62.33	28950	-42.25	20230413	11320	47.70	20231117	28950	-42.25	20230413	10300	62.33	20221226	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
57	20231220	091219	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16620	510	2	3.17	246441320	15035	15.49	16270	16620	16000	20900	11280	16110	16391.18	0.00	0	152	17003	16556	16193	15746	15383	16375	15565	53	4790	500	11270	10	1	10517817	1748	35.06	3.69	12	0.14	474.00	4504.00	28950	20230413	-42.59	10300	20221226	61.36	28950	-42.59	20230413	11320	46.82	20231117	28950	-42.59	20230413	10300	61.36	20221226	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
58	20231219	161217	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16110	-490	5	-2.95	1569923880	96984	36.75	16350	16640	15830	21550	11620	16600	16186.54	0.00	0	-26986	17753	17176	16143	15566	14533	17465	15855	53	4950	500	11620	10	1	10517817	1694	33.99	3.58	12	0.92	474.00	4504.00	28950	20230413	-44.35	10150	20221215	58.72	28950	-44.35	20230413	11320	42.31	20231117	28950	-44.35	20230413	10300	56.41	20221226	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
59	20231219	151222	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16130	-470	5	-2.83	1514383080	93543	35.45	16350	16640	15830	21550	11620	16600	16188.22	0.00	0	-25797	17753	17176	16143	15566	14533	17465	15855	53	4950	500	11620	10	1	10517817	1697	34.03	3.58	12	0.89	474.00	4504.00	28950	20230413	-44.28	10150	20221215	58.92	28950	-44.28	20230413	11320	42.49	20231117	28950	-44.28	20230413	10300	56.60	20221226	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
60	20231219	141216	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16170	-430	5	-2.59	1322449280	81654	30.94	16350	16640	15830	21550	11620	16600	16194.70	0.00	0	-20142	17753	17176	16143	15566	14533	17465	15855	53	4950	500	11620	10	1	10517817	1701	34.11	3.59	12	0.78	474.00	4504.00	28950	20230413	-44.15	10150	20221215	59.31	28950	-44.15	20230413	11320	42.84	20231117	28950	-44.15	20230413	10300	56.99	20221226	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
61	20231219	131224	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16200	-400	5	-2.41	1193098120	73686	27.93	16350	16640	15830	21550	11620	16600	16190.46	0.00	0	-17847	17753	17176	16143	15566	14533	17465	15855	53	4950	500	11620	10	1	10517817	1704	34.18	3.60	12	0.70	474.00	4504.00	28950	20230413	-44.04	10150	20221215	59.61	28950	-44.04	20230413	11320	43.11	20231117	28950	-44.04	20230413	10300	57.28	20221226	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
62	20231219	121225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16210	-390	5	-2.35	1124936600	69470	26.33	16350	16640	15830	21550	11620	16600	16191.86	0.00	0	-17695	17753	17176	16143	15566	14533	17465	15855	53	4950	500	11620	10	1	10517817	1705	34.20	3.60	12	0.66	474.00	4504.00	28950	20230413	-44.01	10150	20221215	59.70	28950	-44.01	20230413	11320	43.20	20231117	28950	-44.01	20230413	10300	57.38	20221226	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
63	20231219	111220	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16310	-290	5	-1.75	1023626970	63226	23.96	16350	16640	15830	21550	11620	16600	16188.57	0.00	0	-15568	17753	17176	16143	15566	14533	17465	15855	53	4950	500	11620	10	1	10517817	1715	34.41	3.62	12	0.60	474.00	4504.00	28950	20230413	-43.66	10150	20221215	60.69	28950	-43.66	20230413	11320	44.08	20231117	28950	-43.66	20230413	10300	58.35	20221226	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
64	20231219	101216	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16100	-500	5	-3.01	840124940	51952	19.69	16350	16640	15830	21550	11620	16600	16169.39	0.00	0	-13049	17753	17176	16143	15566	14533	17465	15855	53	4950	500	11620	10	1	10517817	1693	33.97	3.57	12	0.49	474.00	4504.00	28950	20230413	-44.39	10150	20221215	58.62	28950	-44.39	20230413	11320	42.23	20231117	28950	-44.39	20230413	10300	56.31	20221226	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
65	20231219	091216	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16250	-350	5	-2.11	301928780	18384	6.97	16350	16640	16190	21550	11620	16600	16421.36	0.00	0	-3681	17753	17176	16143	15566	14533	17465	15855	53	4950	500	11620	10	1	10517817	1709	34.28	3.61	12	0.17	474.00	4504.00	28950	20230413	-43.87	10150	20221215	60.10	28950	-43.87	20230413	11320	43.55	20231117	28950	-43.87	20230413	10300	57.77	20221226	3.11	N	419080	500	52 억		0	N	N	0	N	00	N
66	20231218	161213	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16600	1380	2	9.07	4282528570	262108	811.53	15490	16720	15110	19780	10660	15220	16338.06	0.00	0	50595	15893	15556	15313	14976	14733	15435	14855	53	4560	500	10650	10	1	10517817	1746	35.02	3.69	12	2.49	474.00	4504.00	28950	20230413	-42.66	10050	20221214	65.17	28950	-42.66	20230413	11320	46.64	20231117	28950	-42.66	20230413	10300	61.17	20221226	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
67	20231218	151217	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16470	1250	2	8.21	4062534660	248807	770.35	15490	16720	15110	19780	10660	15220	16328.06	0.00	0	49464	15893	15556	15313	14976	14733	15435	14855	53	4560	500	10650	10	1	10517817	1732	34.75	3.66	12	2.37	474.00	4504.00	28950	20230413	-43.11	10050	20221214	63.88	28950	-43.11	20230413	11320	45.49	20231117	28950	-43.11	20230413	10300	59.90	20221226	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
68	20231218	141219	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16390	1170	2	7.69	3194480580	196382	608.03	15490	16650	15110	19780	10660	15220	16266.67	0.00	0	43102	15893	15556	15313	14976	14733	15435	14855	53	4560	500	10650	10	1	10517817	1724	34.58	3.64	12	1.87	474.00	4504.00	28950	20230413	-43.39	10050	20221214	63.08	28950	-43.39	20230413	11320	44.79	20231117	28950	-43.39	20230413	10300	59.13	20221226	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
69	20231218	131210	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16450	1230	2	8.08	3009972930	185134	573.21	15490	16650	15110	19780	10660	15220	16258.35	0.00	0	43843	15893	15556	15313	14976	14733	15435	14855	53	4560	500	10650	10	1	10517817	1730	34.70	3.65	12	1.76	474.00	4504.00	28950	20230413	-43.18	10050	20221214	63.68	28950	-43.18	20230413	11320	45.32	20231117	28950	-43.18	20230413	10300	59.71	20221226	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
70	20231218	121207	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16300	1080	2	7.10	2763279360	170123	526.73	15490	16650	15110	19780	10660	15220	16242.83	0.00	0	42024	15893	15556	15313	14976	14733	15435	14855	53	4560	500	10650	10	1	10517817	1714	34.39	3.62	12	1.62	474.00	4504.00	28950	20230413	-43.70	10050	20221214	62.19	28950	-43.70	20230413	11320	43.99	20231117	28950	-43.70	20230413	10300	58.25	20221226	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
71	20231218	111208	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16410	1190	2	7.82	2386742190	147121	455.51	15490	16650	15110	19780	10660	15220	16222.99	0.00	0	41524	15893	15556	15313	14976	14733	15435	14855	53	4560	500	10650	10	1	10517817	1726	34.62	3.64	12	1.40	474.00	4504.00	28950	20230413	-43.32	10050	20221214	63.28	28950	-43.32	20230413	11320	44.96	20231117	28950	-43.32	20230413	10300	59.32	20221226	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
72	20231218	101206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16250	1030	2	6.77	1060505900	66380	205.52	15490	16250	15110	19780	10660	15220	15976.29	0.00	0	24301	15893	15556	15313	14976	14733	15435	14855	53	4560	500	10650	10	1	10517817	1709	34.28	3.61	12	0.63	474.00	4504.00	28950	20230413	-43.87	10050	20221214	61.69	28950	-43.87	20230413	11320	43.55	20231117	28950	-43.87	20230413	10300	57.77	20221226	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
73	20231218	091204	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15220	0	3	0.00	11557910	758	2.35	15490	15490	15110	19780	10660	15220	15247.90	0.00	0	-653	15893	15556	15313	14976	14733	15435	14855	53	4560	500	10650	10	1	10517817	1601	32.11	3.38	12	0.01	474.00	4504.00	28950	20230413	-47.43	10050	20221214	51.44	28950	-47.43	20230413	11320	34.45	20231117	28950	-47.43	20230413	10300	47.77	20221226	3.09	N	419080	500	52 억		0	N	N	0	N	00	N
74	20231215	161208	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15220	-160	5	-1.04	491748070	32298	57.62	15650	15650	15070	19990	10770	15380	15225.35	0.00	0	-6848	16500	15940	15570	15010	14640	15755	14825	53	4610	500	10760	10	1	10517817	1601	32.11	3.38	12	0.31	474.00	4504.00	28950	20230413	-47.43	10050	20221214	51.44	28950	-47.43	20230413	11320	34.45	20231117	28950	-47.43	20230413	10150	49.95	20221215	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
75	20231215	151212	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15360	-20	5	-0.13	450448630	29592	52.79	15650	15650	15070	19990	10770	15380	15221.97	0.00	0	-5268	16500	15940	15570	15010	14640	15755	14825	53	4610	500	10760	10	1	10517817	1616	32.41	3.41	12	0.28	474.00	4504.00	28950	20230413	-46.94	10050	20221214	52.84	28950	-46.94	20230413	11320	35.69	20231117	28950	-46.94	20230413	10150	51.33	20221215	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
76	20231215	141210	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15110	-270	5	-1.76	382054430	25088	44.76	15650	15650	15100	19990	10770	15380	15228.57	0.00	0	-4401	16500	15940	15570	15010	14640	15755	14825	53	4610	500	10760	10	1	10517817	1589	31.88	3.35	12	0.24	474.00	4504.00	28950	20230413	-47.81	10050	20221214	50.35	28950	-47.81	20230413	11320	33.48	20231117	28950	-47.81	20230413	10150	48.87	20221215	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
77	20231215	131204	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15270	-110	5	-0.72	280481360	18409	32.84	15650	15650	15100	19990	10770	15380	15236.10	0.00	0	-2572	16500	15940	15570	15010	14640	15755	14825	53	4610	500	10760	10	1	10517817	1606	32.22	3.39	12	0.18	474.00	4504.00	28950	20230413	-47.25	10050	20221214	51.94	28950	-47.25	20230413	11320	34.89	20231117	28950	-47.25	20230413	10150	50.44	20221215	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
78	20231215	121205	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15340	-40	5	-0.26	246774980	16202	28.90	15650	15650	15100	19990	10770	15380	15231.14	0.00	0	-1357	16500	15940	15570	15010	14640	15755	14825	53	4610	500	10760	10	1	10517817	1613	32.36	3.41	12	0.15	474.00	4504.00	28950	20230413	-47.01	10050	20221214	52.64	28950	-47.01	20230413	11320	35.51	20231117	28950	-47.01	20230413	10150	51.13	20221215	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
79	20231215	111158	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15260	-120	5	-0.78	212569190	13978	24.94	15650	15650	15100	19990	10770	15380	15207.41	0.00	0	-878	16500	15940	15570	15010	14640	15755	14825	53	4610	500	10760	10	1	10517817	1605	32.19	3.39	12	0.13	474.00	4504.00	28950	20230413	-47.29	10050	20221214	51.84	28950	-47.29	20230413	11320	34.81	20231117	28950	-47.29	20230413	10150	50.34	20221215	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
80	20231215	101205	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15230	-150	5	-0.98	135372380	8905	15.89	15650	15650	15100	19990	10770	15380	15201.84	0.00	0	-835	16500	15940	15570	15010	14640	15755	14825	53	4610	500	10760	10	1	10517817	1602	32.13	3.38	12	0.08	474.00	4504.00	28950	20230413	-47.39	10050	20221214	51.54	28950	-47.39	20230413	11320	34.54	20231117	28950	-47.39	20230413	10150	50.05	20221215	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
81	20231215	091209	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15360	-20	5	-0.13	17449590	1133	2.02	15650	15650	15360	19990	10770	15380	15401.23	0.00	0	-800	16500	15940	15570	15010	14640	15755	14825	53	4610	500	10760	10	1	10517817	1616	32.41	3.41	12	0.01	474.00	4504.00	28950	20230413	-46.94	10050	20221214	52.84	28950	-46.94	20230413	11320	35.69	20231117	28950	-46.94	20230413	10150	51.33	20221215	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
82	20231214	161200	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15380	-280	5	-1.79	874620940	55873	105.22	15930	16130	15200	20350	10970	15660	15654.19	0.00	0	-3463	16320	15990	15800	15470	15280	15895	15375	53	4690	500	10960	10	1	10517817	1618	32.45	3.41	12	0.53	474.00	4504.00	28950	20230413	-46.87	10050	20221214	53.03	28950	-46.87	20230413	11320	35.87	20231117	28950	-46.87	20230413	10050	53.03	20221214	3.04	N	419080	500	52 억		0	N	N	0	N	00	N
83	20231214	151240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15520	-140	5	-0.89	788063880	50231	94.59	15930	16130	15440	20350	10970	15660	15688.98	0.00	0	-2637	16320	15990	15800	15470	15280	15895	15375	53	4690	500	10960	10	1	10517817	1632	32.74	3.45	12	0.48	474.00	4504.00	28950	20230413	-46.39	10050	20221214	54.43	28950	-46.39	20230413	11320	37.10	20231117	28950	-46.39	20230413	10050	54.43	20221214	3.04	N	419080	500	52 억		0	N	N	0	N	00	N
84	20231214	141208	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15570	-90	5	-0.57	602978860	38315	72.15	15930	16130	15570	20350	10970	15660	15738.06	0.00	0	1993	16320	15990	15800	15470	15280	15895	15375	53	4690	500	10960	10	1	10517817	1638	32.85	3.46	12	0.36	474.00	4504.00	28950	20230413	-46.22	10050	20221214	54.93	28950	-46.22	20230413	11320	37.54	20231117	28950	-46.22	20230413	10050	54.93	20221214	3.04	N	419080	500	52 억		0	N	N	0	N	00	N
85	20231214	131238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15700	40	2	0.26	462290780	29312	55.20	15930	16130	15600	20350	10970	15660	15772.61	0.00	0	2632	16320	15990	15800	15470	15280	15895	15375	53	4690	500	10960	10	1	10517817	1651	33.12	3.49	12	0.28	474.00	4504.00	28950	20230413	-45.77	10050	20221214	56.22	28950	-45.77	20230413	11320	38.69	20231117	28950	-45.77	20230413	10050	56.22	20221214	3.04	N	419080	500	52 억		0	N	N	0	N	00	N
86	20231214	121301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15770	110	2	0.70	414028070	26238	49.41	15930	16130	15600	20350	10970	15660	15781.19	0.00	0	2744	16320	15990	15800	15470	15280	15895	15375	53	4690	500	10960	10	1	10517817	1659	33.27	3.50	12	0.25	474.00	4504.00	28950	20230413	-45.53	10050	20221214	56.92	28950	-45.53	20230413	11320	39.31	20231117	28950	-45.53	20230413	10050	56.92	20221214	3.04	N	419080	500	52 억		0	N	N	0	N	00	N
87	20231214	111235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15730	70	2	0.45	336970710	21317	40.14	15930	16130	15600	20350	10970	15660	15809.85	0.00	0	2702	16320	15990	15800	15470	15280	15895	15375	53	4690	500	10960	10	1	10517817	1654	33.19	3.49	12	0.20	474.00	4504.00	28950	20230413	-45.66	10050	20221214	56.52	28950	-45.66	20230413	11320	38.96	20231117	28950	-45.66	20230413	10050	56.52	20221214	3.04	N	419080	500	52 억		0	N	N	0	N	00	N
88	20231214	101149	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15720	60	2	0.38	210080210	13227	24.91	15930	16130	15600	20350	10970	15660	15888.20	0.00	0	770	16320	15990	15800	15470	15280	15895	15375	53	4690	500	10960	10	1	10517817	1653	33.16	3.49	12	0.13	474.00	4504.00	28950	20230413	-45.70	10050	20221214	56.42	28950	-45.70	20230413	11320	38.87	20231117	28950	-45.70	20230413	10050	56.42	20221214	3.04	N	419080	500	52 억		0	N	N	0	N	00	N
89	20231214	091129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15900	240	2	1.53	131122550	8205	15.45	15930	16130	15820	20350	10970	15660	15993.83	0.00	0	3038	16320	15990	15800	15470	15280	15895	15375	53	4690	500	10960	10	1	10517817	1672	33.54	3.53	12	0.08	474.00	4504.00	28950	20230413	-45.08	10050	20221214	58.21	28950	-45.08	20230413	11320	40.46	20231117	28950	-45.08	20230413	10050	58.21	20221214	3.04	N	419080	500	52 억		0	N	N	0	N	00	N
90	20231213	161155	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15660	-310	5	-1.94	828931260	52469	62.10	15940	16130	15610	20750	11180	15970	15798.55	0.00	0	-9430	16783	16376	15793	15386	14803	16580	15590	53	4780	500	11170	10	1	10517817	1647	33.04	3.48	12	0.50	474.00	4504.00	28950	20230413	-45.91	10050	20221214	55.82	28950	-45.91	20230413	11320	38.34	20231117	28950	-45.91	20230413	10050	55.82	20221214	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
91	20231213	151221	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15700	-270	5	-1.69	791247490	50063	59.25	15940	16130	15610	20750	11180	15970	15805.04	0.00	0	-8578	16783	16376	15793	15386	14803	16580	15590	53	4780	500	11170	10	1	10517817	1651	33.12	3.49	12	0.48	474.00	4504.00	28950	20230413	-45.77	10050	20221214	56.22	28950	-45.77	20230413	11320	38.69	20231117	28950	-45.77	20230413	10050	56.22	20221214	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
92	20231213	141219	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15710	-260	5	-1.63	615804420	38866	46.00	15940	16130	15660	20750	11180	15970	15844.30	0.00	0	-7192	16783	16376	15793	15386	14803	16580	15590	53	4780	500	11170	10	1	10517817	1652	33.14	3.49	12	0.37	474.00	4504.00	28950	20230413	-45.73	10050	20221214	56.32	28950	-45.73	20230413	11320	38.78	20231117	28950	-45.73	20230413	10050	56.32	20221214	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
93	20231213	131223	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15760	-210	5	-1.31	490693740	30930	36.61	15940	16130	15660	20750	11180	15970	15864.65	0.00	0	-6171	16783	16376	15793	15386	14803	16580	15590	53	4780	500	11170	10	1	10517817	1658	33.25	3.50	12	0.29	474.00	4504.00	28950	20230413	-45.56	10050	20221214	56.82	28950	-45.56	20230413	11320	39.22	20231117	28950	-45.56	20230413	10050	56.82	20221214	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
94	20231213	121218	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15990	20	2	0.13	442997930	27912	33.04	15940	16130	15660	20750	11180	15970	15871.24	0.00	0	-4303	16783	16376	15793	15386	14803	16580	15590	53	4780	500	11170	10	1	10517817	1682	33.73	3.55	12	0.27	474.00	4504.00	28950	20230413	-44.77	10050	20221214	59.10	28950	-44.77	20230413	11320	41.25	20231117	28950	-44.77	20230413	10050	59.10	20221214	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
95	20231213	111224	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15830	-140	5	-0.88	279406890	17648	20.89	15940	16130	15660	20750	11180	15970	15832.21	0.00	0	-8100	16783	16376	15793	15386	14803	16580	15590	53	4780	500	11170	10	1	10517817	1665	33.40	3.51	12	0.17	474.00	4504.00	28950	20230413	-45.32	10050	20221214	57.51	28950	-45.32	20230413	11320	39.84	20231117	28950	-45.32	20230413	10050	57.51	20221214	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
96	20231213	101231	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15790	-180	5	-1.13	210358420	13271	15.71	15940	16130	15660	20750	11180	15970	15850.98	0.00	0	-6232	16783	16376	15793	15386	14803	16580	15590	53	4780	500	11170	10	1	10517817	1661	33.31	3.51	12	0.13	474.00	4504.00	28950	20230413	-45.46	10050	20221214	57.11	28950	-45.46	20230413	11320	39.49	20231117	28950	-45.46	20230413	10050	57.11	20221214	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
97	20231213	091216	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15790	-180	5	-1.13	110222790	6934	8.21	15940	16130	15660	20750	11180	15970	15895.99	0.00	0	-2872	16783	16376	15793	15386	14803	16580	15590	53	4780	500	11170	10	1	10517817	1661	33.31	3.51	12	0.07	474.00	4504.00	28950	20230413	-45.46	10050	20221214	57.11	28950	-45.46	20230413	11320	39.49	20231117	28950	-45.46	20230413	10050	57.11	20221214	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
98	20231212	161133	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15970	470	2	3.03	1341377880	84482	49.55	15550	16200	15210	20150	10850	15500	15877.29	0.00	0	-3543	17040	16270	15500	14730	13960	16655	15115	53	4650	500	10850	10	1	10517817	1680	33.69	3.55	12	0.80	474.00	4504.00	28950	20230413	-44.84	10050	20221214	58.91	28950	-44.84	20230413	11320	41.08	20231117	28950	-44.84	20230413	10050	58.91	20221214	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
99	20231212	151138	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15970	470	2	3.03	1300582300	81920	48.05	15550	16200	15210	20150	10850	15500	15876.25	0.00	0	-3288	17040	16270	15500	14730	13960	16655	15115	53	4650	500	10850	10	1	10517817	1680	33.69	3.55	12	0.78	474.00	4504.00	28950	20230413	-44.84	10050	20221214	58.91	28950	-44.84	20230413	11320	41.08	20231117	28950	-44.84	20230413	10050	58.91	20221214	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
100	20231212	141035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15850	350	2	2.26	1196788450	75403	44.23	15550	16200	15210	20150	10850	15500	15871.89	0.00	0	-1519	17040	16270	15500	14730	13960	16655	15115	53	4650	500	10850	10	1	10517817	1667	33.44	3.52	12	0.72	474.00	4504.00	28950	20230413	-45.25	10050	20221214	57.71	28950	-45.25	20230413	11320	40.02	20231117	28950	-45.25	20230413	10050	57.71	20221214	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
101	20231212	131041	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15900	400	2	2.58	1090899100	68725	40.31	15550	16200	15210	20150	10850	15500	15873.40	0.00	0	-1438	17040	16270	15500	14730	13960	16655	15115	53	4650	500	10850	10	1	10517817	1672	33.54	3.53	12	0.65	474.00	4504.00	28950	20230413	-45.08	10050	20221214	58.21	28950	-45.08	20230413	11320	40.46	20231117	28950	-45.08	20230413	10050	58.21	20221214	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
102	20231212	121029	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16090	590	2	3.81	965999630	60893	35.72	15550	16200	15210	20150	10850	15500	15863.89	0.00	0	-2195	17040	16270	15500	14730	13960	16655	15115	53	4650	500	10850	10	1	10517817	1692	33.95	3.57	12	0.58	474.00	4504.00	28950	20230413	-44.42	10050	20221214	60.10	28950	-44.42	20230413	11320	42.14	20231117	28950	-44.42	20230413	10050	60.10	20221214	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
103	20231212	111046	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15920	420	2	2.71	801101810	50600	29.68	15550	16200	15210	20150	10850	15500	15832.05	0.00	0	2061	17040	16270	15500	14730	13960	16655	15115	53	4650	500	10850	10	1	10517817	1674	33.59	3.53	12	0.48	474.00	4504.00	28950	20230413	-45.01	10050	20221214	58.41	28950	-45.01	20230413	11320	40.64	20231117	28950	-45.01	20230413	10050	58.41	20221214	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
104	20231212	101131	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15280	-220	5	-1.42	216647600	14033	8.23	15550	15970	15210	20150	10850	15500	15438.44	0.00	0	-4192	17040	16270	15500	14730	13960	16655	15115	53	4650	500	10850	10	1	10517817	1607	32.24	3.39	12	0.13	474.00	4504.00	28950	20230413	-47.22	10050	20221214	52.04	28950	-47.22	20230413	11320	34.98	20231117	28950	-47.22	20230413	10050	52.04	20221214	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
105	20231212	091131	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15540	40	2	0.26	85421690	5507	3.23	15550	15970	15360	20150	10850	15500	15511.47	0.00	0	-3546	17040	16270	15500	14730	13960	16655	15115	53	4650	500	10850	10	1	10517817	1634	32.78	3.45	12	0.05	474.00	4504.00	28950	20230413	-46.32	10050	20221214	54.63	28950	-46.32	20230413	11320	37.28	20231117	28950	-46.32	20230413	10050	54.63	20221214	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
106	20231211	161133	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15500	760	2	5.16	2665179950	170049	570.23	14890	16270	14730	19160	10320	14740	15673.01	0.00	0	11272	15253	14996	14553	14296	13853	15125	14425	53	4420	500	10310	10	1	10517817	1630	32.70	3.44	12	1.62	474.00	4504.00	28950	20230413	-46.46	10050	20221214	54.23	28950	-46.46	20230413	11320	36.93	20231117	28950	-46.46	20230413	10050	54.23	20221214	3.14	N	419080	500	52 억		0	N	N	0	N	00	N
107	20231211	151129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15510	770	2	5.22	2638199800	168307	564.39	14890	16270	14730	19160	10320	14740	15674.93	0.00	0	12120	15253	14996	14553	14296	13853	15125	14425	53	4420	500	10310	10	1	10517817	1631	32.72	3.44	12	1.60	474.00	4504.00	28950	20230413	-46.42	10050	20221214	54.33	28950	-46.42	20230413	11320	37.01	20231117	28950	-46.42	20230413	10050	54.33	20221214	3.14	N	419080	500	52 억		0	N	N	0	N	00	N
108	20231211	141129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15610	870	2	5.90	2474449410	157735	528.94	14890	16270	14730	19160	10320	14740	15687.38	0.00	0	12990	15253	14996	14553	14296	13853	15125	14425	53	4420	500	10310	10	1	10517817	1642	32.93	3.47	12	1.50	474.00	4504.00	28950	20230413	-46.08	10050	20221214	55.32	28950	-46.08	20230413	11320	37.90	20231117	28950	-46.08	20230413	10050	55.32	20221214	3.14	N	419080	500	52 억		0	N	N	0	N	00	N
109	20231211	131125	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15540	800	2	5.43	2320734950	147883	495.90	14890	16270	14730	19160	10320	14740	15693.05	0.00	0	11349	15253	14996	14553	14296	13853	15125	14425	53	4420	500	10310	10	1	10517817	1634	32.78	3.45	12	1.41	474.00	4504.00	28950	20230413	-46.32	10050	20221214	54.63	28950	-46.32	20230413	11320	37.28	20231117	28950	-46.32	20230413	10050	54.63	20221214	3.14	N	419080	500	52 억		0	N	N	0	N	00	N
110	20231211	121128	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15500	760	2	5.16	2188641560	139367	467.35	14890	16270	14730	19160	10320	14740	15704.16	0.00	0	10079	15253	14996	14553	14296	13853	15125	14425	53	4420	500	10310	10	1	10517817	1630	32.70	3.44	12	1.33	474.00	4504.00	28950	20230413	-46.46	10050	20221214	54.23	28950	-46.46	20230413	11320	36.93	20231117	28950	-46.46	20230413	10050	54.23	20221214	3.14	N	419080	500	52 억		0	N	N	0	N	00	N
111	20231211	111122	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15700	960	2	6.51	2031193750	129249	433.42	14890	16270	14730	19160	10320	14740	15715.35	0.00	0	11337	15253	14996	14553	14296	13853	15125	14425	53	4420	500	10310	10	1	10517817	1651	33.12	3.49	12	1.23	474.00	4504.00	28950	20230413	-45.77	10050	20221214	56.22	28950	-45.77	20230413	11320	38.69	20231117	28950	-45.77	20230413	10050	56.22	20221214	3.14	N	419080	500	52 억		0	N	N	0	N	00	N
112	20231211	101122	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15930	1190	2	8.07	1816886310	115624	387.73	14890	16270	14730	19160	10320	14740	15713.75	0.00	0	11363	15253	14996	14553	14296	13853	15125	14425	53	4420	500	10310	10	1	10517817	1675	33.61	3.54	12	1.10	474.00	4504.00	28950	20230413	-44.97	10050	20221214	58.51	28950	-44.97	20230413	11320	40.72	20231117	28950	-44.97	20230413	10050	58.51	20221214	3.14	N	419080	500	52 억		0	N	N	0	N	00	N
113	20231211	091122	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15170	430	2	2.92	204263290	13574	45.52	14890	15180	14730	19160	10320	14740	15048.13	0.00	0	3829	15253	14996	14553	14296	13853	15125	14425	53	4420	500	10310	10	1	10517817	1596	32.00	3.37	12	0.13	474.00	4504.00	28950	20230413	-47.60	10050	20221214	50.95	28950	-47.60	20230413	11320	34.01	20231117	28950	-47.60	20230413	10050	50.95	20221214	3.14	N	419080	500	52 억		0	N	N	0	N	00	N
114	20231208	161113	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14740	240	2	1.66	428325790	29719	37.43	14440	14810	14110	18850	10150	14500	14412.41	0.00	0	-3048	15060	14780	14290	14010	13520	14885	14115	53	4350	500	10150	10	1	10517817	1550	31.10	3.27	12	0.28	474.00	4504.00	28950	20230413	-49.08	10050	20221214	46.67	28950	-49.08	20230413	11320	30.21	20231117	28950	-49.08	20230413	10050	46.67	20221214	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
115	20231208	151116	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14660	160	2	1.10	420140880	29162	36.73	14440	14810	14110	18850	10150	14500	14407.14	0.00	0	-2649	15060	14780	14290	14010	13520	14885	14115	53	4350	500	10150	10	1	10517817	1542	30.93	3.25	12	0.28	474.00	4504.00	28950	20230413	-49.36	10050	20221214	45.87	28950	-49.36	20230413	11320	29.51	20231117	28950	-49.36	20230413	10050	45.87	20221214	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
116	20231208	141115	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14480	-20	5	-0.14	281600100	19694	24.80	14440	14530	14110	18850	10150	14500	14298.78	0.00	0	-3497	15060	14780	14290	14010	13520	14885	14115	53	4350	500	10150	10	1	10517817	1523	30.55	3.21	12	0.19	474.00	4504.00	28950	20230413	-49.98	10050	20221214	44.08	28950	-49.98	20230413	11320	27.92	20231117	28950	-49.98	20230413	10050	44.08	20221214	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
117	20231208	131113	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14400	-100	5	-0.69	242895580	17014	21.43	14440	14480	14110	18850	10150	14500	14276.22	0.00	0	-3268	15060	14780	14290	14010	13520	14885	14115	53	4350	500	10150	10	1	10517817	1515	30.38	3.20	12	0.16	474.00	4504.00	28950	20230413	-50.26	10050	20221214	43.28	28950	-50.26	20230413	11320	27.21	20231117	28950	-50.26	20230413	10050	43.28	20221214	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
118	20231208	121110	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14440	-60	5	-0.41	222792060	15621	19.67	14440	14450	14110	18850	10150	14500	14262.34	0.00	0	-3121	15060	14780	14290	14010	13520	14885	14115	53	4350	500	10150	10	1	10517817	1519	30.46	3.21	12	0.15	474.00	4504.00	28950	20230413	-50.12	10050	20221214	43.68	28950	-50.12	20230413	11320	27.56	20231117	28950	-50.12	20230413	10050	43.68	20221214	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
119	20231208	111105	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14200	-300	5	-2.07	176161640	12366	15.57	14440	14440	14110	18850	10150	14500	14245.64	0.00	0	-4960	15060	14780	14290	14010	13520	14885	14115	53	4350	500	10150	10	1	10517817	1494	29.96	3.15	12	0.12	474.00	4504.00	28950	20230413	-50.95	10050	20221214	41.29	28950	-50.95	20230413	11320	25.44	20231117	28950	-50.95	20230413	10050	41.29	20221214	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
120	20231208	101115	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14220	-280	5	-1.93	106014810	7423	9.35	14440	14440	14200	18850	10150	14500	14281.94	0.00	0	-2752	15060	14780	14290	14010	13520	14885	14115	53	4350	500	10150	10	1	10517817	1496	30.00	3.16	12	0.07	474.00	4504.00	28950	20230413	-50.88	10050	20221214	41.49	28950	-50.88	20230413	11320	25.62	20231117	28950	-50.88	20230413	10050	41.49	20221214	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
121	20231208	091104	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14320	-180	5	-1.24	26218510	1823	2.30	14440	14440	14240	18850	10150	14500	14382.07	0.00	0	-136	15060	14780	14290	14010	13520	14885	14115	53	4350	500	10150	10	1	10517817	1506	30.21	3.18	12	0.02	474.00	4504.00	28950	20230413	-50.54	10050	20221214	42.49	28950	-50.54	20230413	11320	26.50	20231117	28950	-50.54	20230413	10050	42.49	20221214	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
122	20231207	161104	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14500	-80	5	-0.55	1127915450	79402	239.81	14500	14570	13800	18950	10210	14580	14205.12	0.00	0	-1329	15233	14906	14523	14196	13813	15070	14360	53	4370	500	10200	10	1	10517817	1525	30.59	3.22	12	0.75	474.00	4504.00	28950	20230413	-49.91	10050	20221214	44.28	28950	-49.91	20230413	11320	28.09	20231117	28950	-49.91	20230413	10050	44.28	20221214	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
123	20231207	151107	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14080	-500	5	-3.43	963212960	67880	205.01	14500	14500	13800	18950	10210	14580	14189.94	0.00	0	-604	15233	14906	14523	14196	13813	15070	14360	53	4370	500	10200	10	1	10517817	1481	29.70	3.13	12	0.65	474.00	4504.00	28950	20230413	-51.36	10050	20221214	40.10	28950	-51.36	20230413	11320	24.38	20231117	28950	-51.36	20230413	10050	40.10	20221214	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
124	20231207	141106	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14180	-400	5	-2.74	651981830	45744	138.15	14500	14500	14150	18950	10210	14580	14252.84	0.00	0	4455	15233	14906	14523	14196	13813	15070	14360	53	4370	500	10200	10	1	10517817	1491	29.92	3.15	12	0.43	474.00	4504.00	28950	20230413	-51.02	10050	20221214	41.09	28950	-51.02	20230413	11320	25.27	20231117	28950	-51.02	20230413	10050	41.09	20221214	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
125	20231207	131103	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14210	-370	5	-2.54	600940900	42151	127.30	14500	14500	14150	18950	10210	14580	14256.86	0.00	0	4219	15233	14906	14523	14196	13813	15070	14360	53	4370	500	10200	10	1	10517817	1495	29.98	3.15	12	0.40	474.00	4504.00	28950	20230413	-50.92	10050	20221214	41.39	28950	-50.92	20230413	11320	25.53	20231117	28950	-50.92	20230413	10050	41.39	20221214	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
126	20231207	121103	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14230	-350	5	-2.40	592309460	41543	125.47	14500	14500	14150	18950	10210	14580	14257.74	0.00	0	4376	15233	14906	14523	14196	13813	15070	14360	53	4370	500	10200	10	1	10517817	1497	30.02	3.16	12	0.39	474.00	4504.00	28950	20230413	-50.85	10050	20221214	41.59	28950	-50.85	20230413	11320	25.71	20231117	28950	-50.85	20230413	10050	41.59	20221214	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
127	20231207	111051	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14230	-350	5	-2.40	566265260	39710	119.93	14500	14500	14150	18950	10210	14580	14260.02	0.00	0	4389	15233	14906	14523	14196	13813	15070	14360	53	4370	500	10200	10	1	10517817	1497	30.02	3.16	12	0.38	474.00	4504.00	28950	20230413	-50.85	10050	20221214	41.59	28950	-50.85	20230413	11320	25.71	20231117	28950	-50.85	20230413	10050	41.59	20221214	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
128	20231207	101058	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14240	-340	5	-2.33	378308470	26478	79.97	14500	14500	14180	18950	10210	14580	14287.65	0.00	0	4576	15233	14906	14523	14196	13813	15070	14360	53	4370	500	10200	10	1	10517817	1498	30.04	3.16	12	0.25	474.00	4504.00	28950	20230413	-50.81	10050	20221214	41.69	28950	-50.81	20230413	11320	25.80	20231117	28950	-50.81	20230413	10050	41.69	20221214	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
129	20231207	091103	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14340	-240	5	-1.65	135079200	9495	28.68	14500	14500	14180	18950	10210	14580	14226.35	0.00	0	6558	15233	14906	14523	14196	13813	15070	14360	53	4370	500	10200	10	1	10517817	1508	30.25	3.18	12	0.09	474.00	4504.00	28950	20230413	-50.47	10050	20221214	42.69	28950	-50.47	20230413	11320	26.68	20231117	28950	-50.47	20230413	10050	42.69	20221214	3.13	N	419080	500	52 억		0	N	N	0	N	00	N
130	20231206	161051	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14580	80	2	0.55	467994060	32489	40.38	14290	14850	14140	18850	10150	14500	14404.67	0.00	0	-1501	15593	15046	14603	14056	13613	14825	13835	53	4350	500	10150	10	1	10517817	1533	30.76	3.24	12	0.31	474.00	4504.00	28950	20230413	-49.64	10050	20221214	45.07	28950	-49.64	20230413	11320	28.80	20231117	28950	-49.64	20230413	10050	45.07	20221214	3.16	N	419080	500	52 억		0	N	N	0	N	00	N
131	20231206	151109	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14590	90	2	0.62	456360730	31690	39.38	14290	14850	14140	18850	10150	14500	14400.78	0.00	0	-1105	15593	15046	14603	14056	13613	14825	13835	53	4350	500	10150	10	1	10517817	1535	30.78	3.24	12	0.30	474.00	4504.00	28950	20230413	-49.60	10050	20221214	45.17	28950	-49.60	20230413	11320	28.89	20231117	28950	-49.60	20230413	10050	45.17	20221214	3.16	N	419080	500	52 억		0	N	N	0	N	00	N
132	20231206	141105	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14570	70	2	0.48	365960970	25441	31.62	14290	14850	14140	18850	10150	14500	14384.69	0.00	0	-1281	15593	15046	14603	14056	13613	14825	13835	53	4350	500	10150	10	1	10517817	1532	30.74	3.23	12	0.24	474.00	4504.00	28950	20230413	-49.67	10050	20221214	44.98	28950	-49.67	20230413	11320	28.71	20231117	28950	-49.67	20230413	10050	44.98	20221214	3.16	N	419080	500	52 억		0	N	N	0	N	00	N
133	20231206	131053	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14620	120	2	0.83	332293400	23123	28.74	14290	14850	14140	18850	10150	14500	14370.69	0.00	0	-1183	15593	15046	14603	14056	13613	14825	13835	53	4350	500	10150	10	1	10517817	1538	30.84	3.25	12	0.22	474.00	4504.00	28950	20230413	-49.50	10050	20221214	45.47	28950	-49.50	20230413	11320	29.15	20231117	28950	-49.50	20230413	10050	45.47	20221214	3.16	N	419080	500	52 억		0	N	N	0	N	00	N
134	20231206	121043	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14620	120	2	0.83	282112790	19677	24.45	14290	14850	14140	18850	10150	14500	14337.19	0.00	0	-855	15593	15046	14603	14056	13613	14825	13835	53	4350	500	10150	10	1	10517817	1538	30.84	3.25	12	0.19	474.00	4504.00	28950	20230413	-49.50	10050	20221214	45.47	28950	-49.50	20230413	11320	29.15	20231117	28950	-49.50	20230413	10050	45.47	20221214	3.16	N	419080	500	52 억		0	N	N	0	N	00	N
135	20231206	111107	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14540	40	2	0.28	262447370	18327	22.78	14290	14850	14140	18850	10150	14500	14320.26	0.00	0	-871	15593	15046	14603	14056	13613	14825	13835	53	4350	500	10150	10	1	10517817	1529	30.68	3.23	12	0.17	474.00	4504.00	28950	20230413	-49.78	10050	20221214	44.68	28950	-49.78	20230413	11320	28.45	20231117	28950	-49.78	20230413	10050	44.68	20221214	3.16	N	419080	500	52 억		0	N	N	0	N	00	N
136	20231206	101057	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14550	50	2	0.34	230635170	16135	20.05	14290	14850	14140	18850	10150	14500	14294.09	0.00	0	-171	15593	15046	14603	14056	13613	14825	13835	53	4350	500	10150	10	1	10517817	1530	30.70	3.23	12	0.15	474.00	4504.00	28950	20230413	-49.74	10050	20221214	44.78	28950	-49.74	20230413	11320	28.53	20231117	28950	-49.74	20230413	10050	44.78	20221214	3.16	N	419080	500	52 억		0	N	N	0	N	00	N
137	20231206	091058	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14370	-130	5	-0.90	93138270	6512	8.09	14290	14850	14200	18850	10150	14500	14302.56	0.00	0	568	15593	15046	14603	14056	13613	14825	13835	53	4350	500	10150	10	1	10517817	1511	30.32	3.19	12	0.06	474.00	4504.00	28950	20230413	-50.36	10050	20221214	42.99	28950	-50.36	20230413	11320	26.94	20231117	28950	-50.36	20230413	10050	42.99	20221214	3.16	N	419080	500	52 억		0	N	N	0	N	00	N
138	20231205	161100	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14500	-210	5	-1.43	1171886850	80407	170.50	14510	15150	14160	19120	10300	14710	14573.82	0.00	0	-7133	15430	15070	14630	14270	13830	14850	14050	53	4410	500	10290	10	1	10517817	1525	30.59	3.22	12	0.76	474.00	4504.00	28950	20230413	-49.91	10050	20221214	44.28	28950	-49.91	20230413	11320	28.09	20231117	28950	-49.91	20230413	10050	44.28	20221214	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
139	20231205	151058	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14330	-380	5	-2.58	1133171800	77729	164.82	14510	15150	14160	19120	10300	14710	14578.49	0.00	0	-6879	15430	15070	14630	14270	13830	14850	14050	53	4410	500	10290	10	1	10517817	1507	30.23	3.18	12	0.74	474.00	4504.00	28950	20230413	-50.50	10050	20221214	42.59	28950	-50.50	20230413	11320	26.59	20231117	28950	-50.50	20230413	10050	42.59	20221214	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
140	20231205	141055	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14320	-390	5	-2.65	842113970	57311	121.53	14510	15150	14310	19120	10300	14710	14693.76	0.00	0	-2740	15430	15070	14630	14270	13830	14850	14050	53	4410	500	10290	10	1	10517817	1506	30.21	3.18	12	0.54	474.00	4504.00	28950	20230413	-50.54	10050	20221214	42.49	28950	-50.54	20230413	11320	26.50	20231117	28950	-50.54	20230413	10050	42.49	20221214	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
141	20231205	131051	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14680	-30	5	-0.20	566129000	38240	81.09	14510	15150	14480	19120	10300	14710	14804.63	0.00	0	2582	15430	15070	14630	14270	13830	14850	14050	53	4410	500	10290	10	1	10517817	1544	30.97	3.26	12	0.36	474.00	4504.00	28950	20230413	-49.29	10050	20221214	46.07	28950	-49.29	20230413	11320	29.68	20231117	28950	-49.29	20230413	10050	46.07	20221214	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
142	20231205	121050	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14670	-40	5	-0.27	528924790	35714	75.73	14510	15150	14480	19120	10300	14710	14810.01	0.00	0	2635	15430	15070	14630	14270	13830	14850	14050	53	4410	500	10290	10	1	10517817	1543	30.95	3.26	12	0.34	474.00	4504.00	28950	20230413	-49.33	10050	20221214	45.97	28950	-49.33	20230413	11320	29.59	20231117	28950	-49.33	20230413	10050	45.97	20221214	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
143	20231205	111049	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14610	-100	5	-0.68	523517740	35346	74.95	14510	15150	14480	19120	10300	14710	14811.23	0.00	0	2414	15430	15070	14630	14270	13830	14850	14050	53	4410	500	10290	10	1	10517817	1537	30.82	3.24	12	0.34	474.00	4504.00	28950	20230413	-49.53	10050	20221214	45.37	28950	-49.53	20230413	11320	29.06	20231117	28950	-49.53	20230413	10050	45.37	20221214	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
144	20231205	101052	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14940	230	2	1.56	250770640	16813	35.65	14510	15150	14480	19120	10300	14710	14915.28	0.00	0	4864	15430	15070	14630	14270	13830	14850	14050	53	4410	500	10290	10	1	10517817	1571	31.52	3.32	12	0.16	474.00	4504.00	28950	20230413	-48.39	10050	20221214	48.66	28950	-48.39	20230413	11320	31.98	20231117	28950	-48.39	20230413	10050	48.66	20221214	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
145	20231205	091048	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14510	-200	5	-1.36	26223130	1808	3.83	14510	14600	14480	19120	10300	14710	14503.94	0.00	0	714	15430	15070	14630	14270	13830	14850	14050	53	4410	500	10290	10	1	10517817	1526	30.61	3.22	12	0.02	474.00	4504.00	28950	20230413	-49.88	10050	20221214	44.38	28950	-49.88	20230413	11320	28.18	20231117	28950	-49.88	20230413	10050	44.38	20221214	3.18	N	419080	500	52 억		0	N	N	0	N	00	N
146	20231204	161046	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14710	-310	5	-2.06	688642520	47063	182.83	14990	14990	14190	19520	10520	15020	14632.35	0.00	0	-6867	15460	15240	14970	14750	14480	15350	14860	53	4500	500	10510	10	1	10517817	1547	31.03	3.27	12	0.45	474.00	4504.00	28950	20230413	-49.19	10050	20221214	46.37	28950	-49.19	20230413	11320	29.95	20231117	28950	-49.19	20230413	10050	46.37	20221214	3.17	N	419080	500	52 억		0	N	N	0	N	00	N
147	20231204	151048	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14780	-240	5	-1.60	666099420	45532	176.89	14990	14990	14190	19520	10520	15020	14629.26	0.00	0	-6622	15460	15240	14970	14750	14480	15350	14860	53	4500	500	10510	10	1	10517817	1555	31.18	3.28	12	0.43	474.00	4504.00	28950	20230413	-48.95	10050	20221214	47.06	28950	-48.95	20230413	11320	30.57	20231117	28950	-48.95	20230413	10050	47.06	20221214	3.17	N	419080	500	52 억		0	N	N	0	N	00	N
148	20231204	141040	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14830	-190	5	-1.26	645104520	44107	171.35	14990	14990	14190	19520	10520	15020	14625.90	0.00	0	-6847	15460	15240	14970	14750	14480	15350	14860	53	4500	500	10510	10	1	10517817	1560	31.29	3.29	12	0.42	474.00	4504.00	28950	20230413	-48.77	10050	20221214	47.56	28950	-48.77	20230413	11320	31.01	20231117	28950	-48.77	20230413	10050	47.56	20221214	3.17	N	419080	500	52 억		0	N	N	0	N	00	N
149	20231204	131040	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14660	-360	5	-2.40	466867840	32044	124.49	14990	14990	14190	19520	10520	15020	14569.59	0.00	0	-10161	15460	15240	14970	14750	14480	15350	14860	53	4500	500	10510	10	1	10517817	1542	30.93	3.25	12	0.30	474.00	4504.00	28950	20230413	-49.36	10050	20221214	45.87	28950	-49.36	20230413	11320	29.51	20231117	28950	-49.36	20230413	10050	45.87	20221214	3.17	N	419080	500	52 억		0	N	N	0	N	00	N
150	20231204	121041	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14480	-540	5	-3.60	397846570	27304	106.07	14990	14990	14190	19520	10520	15020	14571.00	0.00	0	-8077	15460	15240	14970	14750	14480	15350	14860	53	4500	500	10510	10	1	10517817	1523	30.55	3.21	12	0.26	474.00	4504.00	28950	20230413	-49.98	10050	20221214	44.08	28950	-49.98	20230413	11320	27.92	20231117	28950	-49.98	20230413	10050	44.08	20221214	3.17	N	419080	500	52 억		0	N	N	0	N	00	N
151	20231204	111043	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14410	-610	5	-4.06	368760320	25277	98.20	14990	14990	14190	19520	10520	15020	14588.77	0.00	0	-8042	15460	15240	14970	14750	14480	15350	14860	53	4500	500	10510	10	1	10517817	1516	30.40	3.20	12	0.24	474.00	4504.00	28950	20230413	-50.22	10050	20221214	43.38	28950	-50.22	20230413	11320	27.30	20231117	28950	-50.22	20230413	10050	43.38	20221214	3.17	N	419080	500	52 억		0	N	N	0	N	00	N
152	20231204	101041	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14750	-270	5	-1.80	198311770	13518	52.52	14990	14990	14560	19520	10520	15020	14670.20	0.00	0	-3944	15460	15240	14970	14750	14480	15350	14860	53	4500	500	10510	10	1	10517817	1551	31.12	3.27	12	0.13	474.00	4504.00	28950	20230413	-49.05	10050	20221214	46.77	28950	-49.05	20230413	11320	30.30	20231117	28950	-49.05	20230413	10050	46.77	20221214	3.17	N	419080	500	52 억		0	N	N	0	N	00	N
153	20231204	091040	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14730	-290	5	-1.93	66355150	4505	17.50	14990	14990	14560	19520	10520	15020	14729.22	0.00	0	-2988	15460	15240	14970	14750	14480	15350	14860	53	4500	500	10510	10	1	10517817	1549	31.08	3.27	12	0.04	474.00	4504.00	28950	20230413	-49.12	10050	20221214	46.57	28950	-49.12	20230413	11320	30.12	20231117	28950	-49.12	20230413	10050	46.57	20221214	3.17	N	419080	500	52 억		0	N	N	0	N	00	N
154	20231201	161041	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15020	-30	5	-0.20	383444980	25673	51.97	14950	15190	14700	19560	10540	15050	14935.28	0.00	0	-4593	15676	15362	14936	14622	14196	15520	14780	53	4510	500	10530	10	1	10517817	1580	31.69	3.33	12	0.24	474.00	4504.00	28950	20230413	-48.12	10050	20221214	49.45	28950	-48.12	20230413	11320	32.69	20231117	28950	-48.12	20230413	10050	49.45	20221214	3.21	N	419080	500	52 억		0	N	N	0	N	00	N
155	20231201	151038	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14860	-190	5	-1.26	377481900	25275	51.16	14950	15190	14700	19560	10540	15050	14934.53	0.00	0	-4436	15676	15362	14936	14622	14196	15520	14780	53	4510	500	10530	10	1	10517817	1563	31.35	3.30	12	0.24	474.00	4504.00	28950	20230413	-48.67	10050	20221214	47.86	28950	-48.67	20230413	11320	31.27	20231117	28950	-48.67	20230413	10050	47.86	20221214	3.21	N	419080	500	52 억		0	N	N	0	N	00	N
156	20231201	141037	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15010	-40	5	-0.27	303644620	20333	41.16	14950	15190	14700	19560	10540	15050	14933.01	0.00	0	-4572	15676	15362	14936	14622	14196	15520	14780	53	4510	500	10530	10	1	10517817	1579	31.67	3.33	12	0.19	474.00	4504.00	28950	20230413	-48.15	10050	20221214	49.35	28950	-48.15	20230413	11320	32.60	20231117	28950	-48.15	20230413	10050	49.35	20221214	3.21	N	419080	500	52 억		0	N	N	0	N	00	N
157	20231201	131041	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15050	0	3	0.00	281167930	18842	38.14	14950	15190	14700	19560	10540	15050	14921.72	0.00	0	-4492	15676	15362	14936	14622	14196	15520	14780	53	4510	500	10530	10	1	10517817	1583	31.75	3.34	12	0.18	474.00	4504.00	28950	20230413	-48.01	10050	20221214	49.75	28950	-48.01	20230413	11320	32.95	20231117	28950	-48.01	20230413	10050	49.75	20221214	3.21	N	419080	500	52 억		0	N	N	0	N	00	N
158	20231201	121047	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14950	-100	5	-0.66	236807690	15877	32.14	14950	15190	14700	19560	10540	15050	14914.29	0.00	0	-3347	15676	15362	14936	14622	14196	15520	14780	53	4510	500	10530	10	1	10517817	1572	31.54	3.32	12	0.15	474.00	4504.00	28950	20230413	-48.36	10050	20221214	48.76	28950	-48.36	20230413	11320	32.07	20231117	28950	-48.36	20230413	10050	48.76	20221214	3.21	N	419080	500	52 억		0	N	N	0	N	00	N
159	20231201	111040	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14900	-150	5	-1.00	214495350	14377	29.10	14950	15190	14700	19560	10540	15050	14918.42	0.00	0	-3084	15676	15362	14936	14622	14196	15520	14780	53	4510	500	10530	10	1	10517817	1567	31.43	3.31	12	0.14	474.00	4504.00	28950	20230413	-48.53	10050	20221214	48.26	28950	-48.53	20230413	11320	31.63	20231117	28950	-48.53	20230413	10050	48.26	20221214	3.21	N	419080	500	52 억		0	N	N	0	N	00	N
160	20231201	101049	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14800	-250	5	-1.66	103208800	6946	14.06	14950	15190	14700	19560	10540	15050	14855.95	0.00	0	-3418	15676	15362	14936	14622	14196	15520	14780	53	4510	500	10530	10	1	10517817	1557	31.22	3.29	12	0.07	474.00	4504.00	28950	20230413	-48.88	10050	20221214	47.26	28950	-48.88	20230413	11320	30.74	20231117	28950	-48.88	20230413	10050	47.26	20221214	3.21	N	419080	500	52 억		0	N	N	0	N	00	N
161	20231201	091036	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14990	-60	5	-0.40	46527730	3106	6.29	14950	15190	14900	19560	10540	15050	14977.62	0.00	0	-2651	15676	15362	14936	14622	14196	15520	14780	53	4510	500	10530	10	1	10517817	1577	31.62	3.33	12	0.03	474.00	4504.00	28950	20230413	-48.22	10050	20221214	49.15	28950	-48.22	20230413	11320	32.42	20231117	28950	-48.22	20230413	10050	49.15	20221214	3.21	N	419080	500	52 억		0	N	N	0	N	00	N