KissMeData/019990/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	160351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	30	2	0.47	108304150	16836	46.79	6340	6480	6340	8340	4500	6420	6430.90	18.89	2285	2285	6940	6680	6490	6230	6040	6810	6360	49	1920	500	4490	10	1	9756088	629	82.69	1.39	12	0.17	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	12400	-47.98	20230113	5330	21.01	20231030	12400	-47.98	20230113	5330	21.01	20231030	5.05	N	019990	500	48 억		1842628	N	N	0	N	00	N
3	20231229	150349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	30	2	0.47	108304150	16836	46.79	6340	6480	6340	8340	4500	6420	6430.90	18.89	2285	2285	6940	6680	6490	6230	6040	6810	6360	49	1920	500	4490	10	1	9756088	629	82.69	1.39	12	0.17	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	12400	-47.98	20230113	5330	21.01	20231030	12400	-47.98	20230113	5330	21.01	20231030	5.05	N	019990	500	48 억		1842628	N	N	0	N	00	N
4	20231229	140349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	30	2	0.47	108304150	16836	46.79	6340	6480	6340	8340	4500	6420	6430.90	18.89	2285	2285	6940	6680	6490	6230	6040	6810	6360	49	1920	500	4490	10	1	9756088	629	82.69	1.39	12	0.17	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	12400	-47.98	20230113	5330	21.01	20231030	12400	-47.98	20230113	5330	21.01	20231030	5.05	N	019990	500	48 억		1842628	N	N	0	N	00	N
5	20231229	130348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	30	2	0.47	108304150	16836	46.79	6340	6480	6340	8340	4500	6420	6430.90	18.89	2285	2285	6940	6680	6490	6230	6040	6810	6360	49	1920	500	4490	10	1	9756088	629	82.69	1.39	12	0.17	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	12400	-47.98	20230113	5330	21.01	20231030	12400	-47.98	20230113	5330	21.01	20231030	5.05	N	019990	500	48 억		1842628	N	N	0	N	00	N
6	20231229	120348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	30	2	0.47	108304150	16836	46.79	6340	6480	6340	8340	4500	6420	6430.90	18.89	2285	2285	6940	6680	6490	6230	6040	6810	6360	49	1920	500	4490	10	1	9756088	629	82.69	1.39	12	0.17	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	12400	-47.98	20230113	5330	21.01	20231030	12400	-47.98	20230113	5330	21.01	20231030	5.05	N	019990	500	48 억		1842628	N	N	0	N	00	N
7	20231229	110337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	30	2	0.47	108304150	16836	46.79	6340	6480	6340	8340	4500	6420	6430.90	18.89	2285	2285	6940	6680	6490	6230	6040	6810	6360	49	1920	500	4490	10	1	9756088	629	82.69	1.39	12	0.17	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	12400	-47.98	20230113	5330	21.01	20231030	12400	-47.98	20230113	5330	21.01	20231030	5.05	N	019990	500	48 억		1842628	N	N	0	N	00	N
8	20231229	100339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	30	2	0.47	108304150	16836	46.79	6340	6480	6340	8340	4500	6420	6430.90	18.89	2285	2285	6940	6680	6490	6230	6040	6810	6360	49	1920	500	4490	10	1	9756088	629	82.69	1.39	12	0.17	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	12400	-47.98	20230113	5330	21.01	20231030	12400	-47.98	20230113	5330	21.01	20231030	5.05	N	019990	500	48 억		1842628	N	N	0	N	00	N
9	20231229	090338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	30	2	0.47	108304150	16836	46.79	6340	6480	6340	8340	4500	6420	6430.90	18.89	2285	2285	6940	6680	6490	6230	6040	6810	6360	49	1920	500	4490	10	1	9756088	629	82.69	1.39	12	0.17	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	12400	-47.98	20230113	5330	21.01	20231030	12400	-47.98	20230113	5330	21.01	20231030	5.05	N	019990	500	48 억		1842628	N	N	0	N	00	N
10	20231228	160336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	30	2	0.47	102309330	15909	44.21	6340	6480	6340	8340	4500	6420	6430.90	18.86	0	2285	6940	6680	6490	6230	6040	6810	6360	49	1920	500	4490	10	1	9756088	629	82.69	1.39	12	0.16	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	12400	-47.98	20230113	5330	21.01	20231030	12400	-47.98	20230113	5330	21.01	20231030	5.05	N	019990	500	48 억		1840343	N	N	0	N	00	N
11	20231228	150340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	20	2	0.31	78519820	12223	33.97	6340	6480	6340	8340	4500	6420	6423.94	18.86	0	851	6940	6680	6490	6230	6040	6810	6360	49	1920	500	4490	10	1	9756088	628	82.56	1.39	12	0.13	78.00	4636.00	12400	20230113	-48.06	5330	20231030	20.83	12400	-48.06	20230113	5330	20.83	20231030	12400	-48.06	20230113	5330	20.83	20231030	5.05	N	019990	500	48 억		1840343	N	N	0	N	00	N
12	20231228	140336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	10	2	0.16	62947900	9800	27.23	6340	6480	6340	8340	4500	6420	6423.26	18.86	0	637	6940	6680	6490	6230	6040	6810	6360	49	1920	500	4490	10	1	9756088	627	82.44	1.39	12	0.10	78.00	4636.00	12400	20230113	-48.15	5330	20231030	20.64	12400	-48.15	20230113	5330	20.64	20231030	12400	-48.15	20230113	5330	20.64	20231030	5.05	N	019990	500	48 억		1840343	N	N	0	N	00	N
13	20231228	130336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	40	2	0.62	43749010	6805	18.91	6340	6480	6340	8340	4500	6420	6428.95	18.86	0	637	6940	6680	6490	6230	6040	6810	6360	49	1920	500	4490	10	1	9756088	630	82.82	1.39	12	0.07	78.00	4636.00	12400	20230113	-47.90	5330	20231030	21.20	12400	-47.90	20230113	5330	21.20	20231030	12400	-47.90	20230113	5330	21.20	20231030	5.05	N	019990	500	48 억		1840343	N	N	0	N	00	N
14	20231228	120337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	50	2	0.78	37512120	5841	16.23	6340	6470	6340	8340	4500	6420	6422.21	18.86	0	644	6940	6680	6490	6230	6040	6810	6360	49	1920	500	4490	10	1	9756088	631	82.95	1.40	12	0.06	78.00	4636.00	12400	20230113	-47.82	5330	20231030	21.39	12400	-47.82	20230113	5330	21.39	20231030	12400	-47.82	20230113	5330	21.39	20231030	5.05	N	019990	500	48 억		1840343	N	N	0	N	00	N
15	20231228	110337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	50	2	0.78	26915550	4193	11.65	6340	6470	6340	8340	4500	6420	6419.16	18.86	0	448	6940	6680	6490	6230	6040	6810	6360	49	1920	500	4490	10	1	9756088	631	82.95	1.40	12	0.04	78.00	4636.00	12400	20230113	-47.82	5330	20231030	21.39	12400	-47.82	20230113	5330	21.39	20231030	12400	-47.82	20230113	5330	21.39	20231030	5.05	N	019990	500	48 억		1840343	N	N	0	N	00	N
16	20231228	100334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	30	2	0.47	15311130	2391	6.64	6340	6470	6340	8340	4500	6420	6403.65	18.86	0	165	6940	6680	6490	6230	6040	6810	6360	49	1920	500	4490	10	1	9756088	629	82.69	1.39	12	0.02	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	12400	-47.98	20230113	5330	21.01	20231030	12400	-47.98	20230113	5330	21.01	20231030	5.05	N	019990	500	48 억		1840343	N	N	0	N	00	N
17	20231228	090335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-80	5	-1.25	3455550	545	1.51	6340	6390	6340	8340	4500	6420	6340.46	18.86	0	136	6940	6680	6490	6230	6040	6810	6360	49	1920	500	4490	10	1	9756088	619	81.28	1.37	12	0.01	78.00	4636.00	12400	20230113	-48.87	5330	20231030	18.95	12400	-48.87	20230113	5330	18.95	20231030	12400	-48.87	20230113	5330	18.95	20231030	5.05	N	019990	500	48 억		1840343	N	N	0	N	00	N
18	20231227	160334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	20	2	0.31	225415580	34996	114.25	6380	6750	6300	8320	4480	6400	6441.22	18.85	0	1529	6626	6512	6426	6312	6226	6470	6270	49	1920	500	4480	10	1	9756088	626	82.31	1.38	12	0.36	78.00	4636.00	12400	20230113	-48.23	5330	20231030	20.45	12400	-48.23	20230113	5330	20.45	20231030	12400	-48.23	20230113	5330	20.45	20231030	5.15	N	019990	500	48 억		1838599	N	N	0	N	00	N
19	20231227	150338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	80	2	1.25	211247080	32793	107.06	6380	6750	6300	8320	4480	6400	6441.83	18.85	0	1398	6626	6512	6426	6312	6226	6470	6270	49	1920	500	4480	10	1	9756088	632	83.08	1.40	12	0.34	78.00	4636.00	12400	20230113	-47.74	5330	20231030	21.58	12400	-47.74	20230113	5330	21.58	20231030	12400	-47.74	20230113	5330	21.58	20231030	5.15	N	019990	500	48 억		1838599	N	N	0	N	00	N
20	20231227	140337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	70	2	1.09	177236570	27517	89.84	6380	6750	6300	8320	4480	6400	6440.98	18.85	0	1575	6626	6512	6426	6312	6226	6470	6270	49	1920	500	4480	10	1	9756088	631	82.95	1.40	12	0.28	78.00	4636.00	12400	20230113	-47.82	5330	20231030	21.39	12400	-47.82	20230113	5330	21.39	20231030	12400	-47.82	20230113	5330	21.39	20231030	5.15	N	019990	500	48 억		1838599	N	N	0	N	00	N
21	20231227	130334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	50	2	0.78	164967680	25613	83.62	6380	6750	6300	8320	4480	6400	6440.78	18.85	0	2642	6626	6512	6426	6312	6226	6470	6270	49	1920	500	4480	10	1	9756088	629	82.69	1.39	12	0.26	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	12400	-47.98	20230113	5330	21.01	20231030	12400	-47.98	20230113	5330	21.01	20231030	5.15	N	019990	500	48 억		1838599	N	N	0	N	00	N
22	20231227	120333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-30	5	-0.47	118180130	18288	59.71	6380	6750	6300	8320	4480	6400	6462.17	18.85	0	-1023	6626	6512	6426	6312	6226	6470	6270	49	1920	500	4480	10	1	9756088	621	81.67	1.37	12	0.19	78.00	4636.00	12400	20230113	-48.63	5330	20231030	19.51	12400	-48.63	20230113	5330	19.51	20231030	12400	-48.63	20230113	5330	19.51	20231030	5.15	N	019990	500	48 억		1838599	N	N	0	N	00	N
23	20231227	110336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	-40	5	-0.62	113166010	17499	57.13	6380	6750	6300	8320	4480	6400	6467.00	18.85	0	-1023	6626	6512	6426	6312	6226	6470	6270	49	1920	500	4480	10	1	9756088	620	81.54	1.37	12	0.18	78.00	4636.00	12400	20230113	-48.71	5330	20231030	19.32	12400	-48.71	20230113	5330	19.32	20231030	12400	-48.71	20230113	5330	19.32	20231030	5.15	N	019990	500	48 억		1838599	N	N	0	N	00	N
24	20231227	100336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-30	5	-0.47	100374800	15489	50.57	6380	6750	6300	8320	4480	6400	6480.39	18.85	0	-1124	6626	6512	6426	6312	6226	6470	6270	49	1920	500	4480	10	1	9756088	621	81.67	1.37	12	0.16	78.00	4636.00	12400	20230113	-48.63	5330	20231030	19.51	12400	-48.63	20230113	5330	19.51	20231030	12400	-48.63	20230113	5330	19.51	20231030	5.15	N	019990	500	48 억		1838599	N	N	0	N	00	N
25	20231227	090336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	350	2	5.47	5032720	766	2.50	6380	6750	6380	8320	4480	6400	6570.13	18.85	0	-3	6626	6512	6426	6312	6226	6470	6270	49	1920	500	4480	10	1	9756088	659	86.54	1.46	12	0.01	78.00	4636.00	12400	20230113	-45.56	5330	20231030	26.64	12400	-45.56	20230113	5330	26.64	20231030	12400	-45.56	20230113	5330	26.64	20231030	5.15	N	019990	500	48 억		1838599	Y	N	0	N	00	N
26	20231226	160336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-80	5	-1.23	195520920	30563	77.82	6480	6540	6340	8420	4540	6480	6397.04	18.82	0	2555	6906	6692	6576	6362	6246	6635	6305	49	1940	500	4530	10	1	9756088	624	82.05	1.38	12	0.31	78.00	4636.00	12400	20230113	-48.39	5330	20231030	20.08	12400	-48.39	20230113	5330	20.08	20231030	12400	-48.39	20230113	5330	20.08	20231030	4.96	N	019990	500	48 억		1836280	N	N	0	N	00	N
27	20231226	150334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	-40	5	-0.62	182919270	28596	72.81	6480	6540	6340	8420	4540	6480	6396.40	18.82	0	2474	6906	6692	6576	6362	6246	6635	6305	49	1940	500	4530	10	1	9756088	628	82.56	1.39	12	0.29	78.00	4636.00	12400	20230113	-48.06	5330	20231030	20.83	12400	-48.06	20230113	5330	20.83	20231030	12400	-48.06	20230113	5330	20.83	20231030	4.96	N	019990	500	48 억		1836280	N	N	0	N	00	N
28	20231226	140336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-80	5	-1.23	161638010	25277	64.36	6480	6540	6340	8420	4540	6480	6394.36	18.82	0	1323	6906	6692	6576	6362	6246	6635	6305	49	1940	500	4530	10	1	9756088	624	82.05	1.38	12	0.26	78.00	4636.00	12400	20230113	-48.39	5330	20231030	20.08	12400	-48.39	20230113	5330	20.08	20231030	12400	-48.39	20230113	5330	20.08	20231030	4.96	N	019990	500	48 억		1836280	N	N	0	N	00	N
29	20231226	130336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-60	5	-0.93	146372360	22891	58.29	6480	6540	6340	8420	4540	6480	6393.97	18.82	0	631	6906	6692	6576	6362	6246	6635	6305	49	1940	500	4530	10	1	9756088	626	82.31	1.38	12	0.23	78.00	4636.00	12400	20230113	-48.23	5330	20231030	20.45	12400	-48.23	20230113	5330	20.45	20231030	12400	-48.23	20230113	5330	20.45	20231030	4.96	N	019990	500	48 억		1836280	N	N	0	N	00	N
30	20231226	120335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	-50	5	-0.77	128023360	20021	50.98	6480	6540	6340	8420	4540	6480	6394.06	18.82	0	703	6906	6692	6576	6362	6246	6635	6305	49	1940	500	4530	10	1	9756088	627	82.44	1.39	12	0.21	78.00	4636.00	12400	20230113	-48.15	5330	20231030	20.64	12400	-48.15	20230113	5330	20.64	20231030	12400	-48.15	20230113	5330	20.64	20231030	4.96	N	019990	500	48 억		1836280	N	N	0	N	00	N
31	20231226	110338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	-70	5	-1.08	117538410	18381	46.80	6480	6540	6340	8420	4540	6480	6394.13	18.82	0	528	6906	6692	6576	6362	6246	6635	6305	49	1940	500	4530	10	1	9756088	625	82.18	1.38	12	0.19	78.00	4636.00	12400	20230113	-48.31	5330	20231030	20.26	12400	-48.31	20230113	5330	20.26	20231030	12400	-48.31	20230113	5330	20.26	20231030	4.96	N	019990	500	48 억		1836280	N	N	0	N	00	N
32	20231226	100335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-110	5	-1.70	100574590	15743	40.09	6480	6540	6340	8420	4540	6480	6387.99	18.82	0	484	6906	6692	6576	6362	6246	6635	6305	49	1940	500	4530	10	1	9756088	621	81.67	1.37	12	0.16	78.00	4636.00	12400	20230113	-48.63	5330	20231030	19.51	12400	-48.63	20230113	5330	19.51	20231030	12400	-48.63	20230113	5330	19.51	20231030	4.96	N	019990	500	48 억		1836280	N	N	0	N	00	N
33	20231226	090336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	60	2	0.93	4761390	737	1.88	6480	6540	6420	8420	4540	6480	6457.72	18.82	0	-32	6906	6692	6576	6362	6246	6635	6305	49	1940	500	4530	10	1	9756088	638	83.85	1.41	12	0.01	78.00	4636.00	12400	20230113	-47.26	5330	20231030	22.70	12400	-47.26	20230113	5330	22.70	20231030	12400	-47.26	20230113	5330	22.70	20231030	4.96	N	019990	500	48 억		1836280	N	N	0	N	00	N
34	20231222	160332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	-90	5	-1.37	255525710	38897	44.87	6790	6790	6460	8540	4600	6570	6569.32	18.85	0	-2706	6970	6770	6650	6450	6330	6710	6390	49	1970	500	4590	10	1	9756088	632	83.08	1.40	12	0.40	78.00	4636.00	12400	20230113	-47.74	5330	20231030	21.58	12400	-47.74	20230113	5330	21.58	20231030	12400	-47.74	20230113	5330	21.58	20231030	5.07	N	019990	500	48 억		1838987	N	N	0	N	00	N
35	20231222	150332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	20	2	0.30	194410020	29492	34.02	6790	6790	6460	8540	4600	6570	6591.96	18.85	0	-4373	6970	6770	6650	6450	6330	6710	6390	49	1970	500	4590	10	1	9756088	643	84.49	1.42	12	0.30	78.00	4636.00	12400	20230113	-46.85	5330	20231030	23.64	12400	-46.85	20230113	5330	23.64	20231030	12400	-46.85	20230113	5330	23.64	20231030	5.07	N	019990	500	48 억		1838987	N	N	0	N	00	N
36	20231222	140330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	100	2	1.52	160317780	24336	28.07	6790	6790	6460	8540	4600	6570	6587.68	18.85	0	-4241	6970	6770	6650	6450	6330	6710	6390	49	1970	500	4590	10	1	9756088	651	85.51	1.44	12	0.25	78.00	4636.00	12400	20230113	-46.21	5330	20231030	25.14	12400	-46.21	20230113	5330	25.14	20231030	12400	-46.21	20230113	5330	25.14	20231030	5.07	N	019990	500	48 억		1838987	N	N	0	N	00	N
37	20231222	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	30	2	0.46	117413400	17888	20.63	6790	6790	6460	8540	4600	6570	6563.81	18.85	0	-2564	6970	6770	6650	6450	6330	6710	6390	49	1970	500	4590	10	1	9756088	644	84.62	1.42	12	0.18	78.00	4636.00	12400	20230113	-46.77	5330	20231030	23.83	12400	-46.77	20230113	5330	23.83	20231030	12400	-46.77	20230113	5330	23.83	20231030	5.07	N	019990	500	48 억		1838987	N	N	0	N	00	N
38	20231222	120329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	30	2	0.46	104755380	15966	18.42	6790	6790	6460	8540	4600	6570	6561.15	18.85	0	-1991	6970	6770	6650	6450	6330	6710	6390	49	1970	500	4590	10	1	9756088	644	84.62	1.42	12	0.16	78.00	4636.00	12400	20230113	-46.77	5330	20231030	23.83	12400	-46.77	20230113	5330	23.83	20231030	12400	-46.77	20230113	5330	23.83	20231030	5.07	N	019990	500	48 억		1838987	N	N	0	N	00	N
39	20231222	110331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	10	2	0.15	98011820	14942	17.24	6790	6790	6460	8540	4600	6570	6559.48	18.85	0	-1782	6970	6770	6650	6450	6330	6710	6390	49	1970	500	4590	10	1	9756088	642	84.36	1.42	12	0.15	78.00	4636.00	12400	20230113	-46.94	5330	20231030	23.45	12400	-46.94	20230113	5330	23.45	20231030	12400	-46.94	20230113	5330	23.45	20231030	5.07	N	019990	500	48 억		1838987	N	N	0	N	00	N
40	20231222	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	-50	5	-0.76	84125540	12822	14.79	6790	6790	6460	8540	4600	6570	6561.03	18.85	0	-1712	6970	6770	6650	6450	6330	6710	6390	49	1970	500	4590	10	1	9756088	636	83.59	1.41	12	0.13	78.00	4636.00	12400	20230113	-47.42	5330	20231030	22.33	12400	-47.42	20230113	5330	22.33	20231030	12400	-47.42	20230113	5330	22.33	20231030	5.07	N	019990	500	48 억		1838987	N	N	0	N	00	N
41	20231222	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	30	2	0.46	7474090	1110	1.28	6790	6790	6600	8540	4600	6570	6733.41	18.85	0	-137	6970	6770	6650	6450	6330	6710	6390	49	1970	500	4590	10	1	9756088	644	84.62	1.42	12	0.01	78.00	4636.00	12400	20230113	-46.77	5330	20231030	23.83	12400	-46.77	20230113	5330	23.83	20231030	12400	-46.77	20230113	5330	23.83	20231030	5.07	N	019990	500	48 억		1838987	N	N	0	N	00	N
42	20231221	160329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	40	2	0.61	574056640	86236	18.41	6640	6850	6530	8480	4580	6530	6656.90	19.01	0	-15346	7276	6902	6646	6272	6016	7090	6460	49	1950	500	4570	10	1	9756088	641	84.23	1.42	12	0.88	78.00	4636.00	12400	20230113	-47.02	5330	20231030	23.26	12400	-47.02	20230113	5330	23.26	20231030	12400	-47.02	20230113	5330	23.26	20231030	5.10	N	019990	500	48 억		1854303	N	N	0	N	00	N
43	20231221	150330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	100	2	1.53	547180750	82151	17.54	6640	6850	6530	8480	4580	6530	6660.71	19.01	0	-15126	7276	6902	6646	6272	6016	7090	6460	49	1950	500	4570	10	1	9756088	647	85.00	1.43	12	0.84	78.00	4636.00	12400	20230113	-46.53	5330	20231030	24.39	12400	-46.53	20230113	5330	24.39	20231030	12400	-46.53	20230113	5330	24.39	20231030	5.10	N	019990	500	48 억		1854303	N	N	0	N	00	N
44	20231221	140327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	110	2	1.68	509504200	76443	16.32	6640	6850	6530	8480	4580	6530	6665.19	19.01	0	-14089	7276	6902	6646	6272	6016	7090	6460	49	1950	500	4570	10	1	9756088	648	85.13	1.43	12	0.78	78.00	4636.00	12400	20230113	-46.45	5330	20231030	24.58	12400	-46.45	20230113	5330	24.58	20231030	12400	-46.45	20230113	5330	24.58	20231030	5.10	N	019990	500	48 억		1854303	N	N	0	N	00	N
45	20231221	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	30	2	0.46	469939290	70435	15.04	6640	6850	6530	8480	4580	6530	6672.01	19.01	0	-13571	7276	6902	6646	6272	6016	7090	6460	49	1950	500	4570	10	1	9756088	640	84.10	1.42	12	0.72	78.00	4636.00	12400	20230113	-47.10	5330	20231030	23.08	12400	-47.10	20230113	5330	23.08	20231030	12400	-47.10	20230113	5330	23.08	20231030	5.10	N	019990	500	48 억		1854303	N	N	0	N	00	N
46	20231221	120329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	100	2	1.53	423279490	63341	13.53	6640	6850	6530	8480	4580	6530	6682.61	19.01	0	-15955	7276	6902	6646	6272	6016	7090	6460	49	1950	500	4570	10	1	9756088	647	85.00	1.43	12	0.65	78.00	4636.00	12400	20230113	-46.53	5330	20231030	24.39	12400	-46.53	20230113	5330	24.39	20231030	12400	-46.53	20230113	5330	24.39	20231030	5.10	N	019990	500	48 억		1854303	N	N	0	N	00	N
47	20231221	110330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	90	2	1.38	407437650	60950	13.01	6640	6850	6530	8480	4580	6530	6684.85	19.01	0	-15464	7276	6902	6646	6272	6016	7090	6460	49	1950	500	4570	10	1	9756088	646	84.87	1.43	12	0.62	78.00	4636.00	12400	20230113	-46.61	5330	20231030	24.20	12400	-46.61	20230113	5330	24.20	20231030	12400	-46.61	20230113	5330	24.20	20231030	5.10	N	019990	500	48 억		1854303	N	N	0	N	00	N
48	20231221	100327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	240	2	3.68	321541130	48122	10.28	6640	6850	6530	8480	4580	6530	6681.87	19.01	0	-15908	7276	6902	6646	6272	6016	7090	6460	49	1950	500	4570	10	1	9756088	660	86.79	1.46	12	0.49	78.00	4636.00	12400	20230113	-45.40	5330	20231030	27.02	12400	-45.40	20230113	5330	27.02	20231030	12400	-45.40	20230113	5330	27.02	20231030	5.10	N	019990	500	48 억		1854303	N	N	0	N	00	N
49	20231221	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	70	2	1.07	40517500	6136	1.31	6640	6640	6530	8480	4580	6530	6603.53	19.01	0	-1812	7276	6902	6646	6272	6016	7090	6460	49	1950	500	4570	10	1	9756088	644	84.62	1.42	12	0.06	78.00	4636.00	12400	20230113	-46.77	5330	20231030	23.83	12400	-46.77	20230113	5330	23.83	20231030	12400	-46.77	20230113	5330	23.83	20231030	5.10	N	019990	500	48 억		1854303	N	N	0	N	00	N
50	20231220	160329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	200	2	3.16	3165210340	467249	1903.88	6390	7020	6390	8220	4440	6330	6774.26	18.88	0	12820	6476	6402	6366	6292	6256	6385	6275	49	1890	500	4430	10	1	9756088	637	83.72	1.41	12	4.79	78.00	4636.00	12400	20230113	-47.34	5330	20231030	22.51	12400	-47.34	20230113	5330	22.51	20231030	12400	-47.34	20230113	5330	22.51	20231030	5.08	N	019990	500	48 억		1841540	N	N	0	N	00	N
51	20231220	150346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	220	2	3.48	3115570810	459650	1872.91	6390	7020	6390	8220	4440	6330	6778.14	18.88	0	11753	6476	6402	6366	6292	6256	6385	6275	49	1890	500	4430	10	1	9756088	639	83.97	1.41	12	4.71	78.00	4636.00	12400	20230113	-47.18	5330	20231030	22.89	12400	-47.18	20230113	5330	22.89	20231030	12400	-47.18	20230113	5330	22.89	20231030	5.08	N	019990	500	48 억		1841540	N	N	0	N	00	N
52	20231220	140349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	230	2	3.63	3054915450	450403	1835.23	6390	7020	6390	8220	4440	6330	6782.63	18.88	0	10900	6476	6402	6366	6292	6256	6385	6275	49	1890	500	4430	10	1	9756088	640	84.10	1.42	12	4.62	78.00	4636.00	12400	20230113	-47.10	5330	20231030	23.08	12400	-47.10	20230113	5330	23.08	20231030	12400	-47.10	20230113	5330	23.08	20231030	5.08	N	019990	500	48 억		1841540	N	N	0	N	00	N
53	20231220	130349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	310	2	4.90	3011847620	443866	1808.60	6390	7020	6390	8220	4440	6330	6785.49	18.88	0	9561	6476	6402	6366	6292	6256	6385	6275	49	1890	500	4430	10	1	9756088	648	85.13	1.43	12	4.55	78.00	4636.00	12400	20230113	-46.45	5330	20231030	24.58	12400	-46.45	20230113	5330	24.58	20231030	12400	-46.45	20230113	5330	24.58	20231030	5.08	N	019990	500	48 억		1841540	N	N	0	N	00	N
54	20231220	120327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	320	2	5.06	2867450990	422129	1720.03	6390	7020	6390	8220	4440	6330	6792.83	18.88	0	4496	6476	6402	6366	6292	6256	6385	6275	49	1890	500	4430	10	1	9756088	649	85.26	1.43	12	4.33	78.00	4636.00	12400	20230113	-46.37	5330	20231030	24.77	12400	-46.37	20230113	5330	24.77	20231030	12400	-46.37	20230113	5330	24.77	20231030	5.08	N	019990	500	48 억		1841540	N	N	0	N	00	N
55	20231220	110330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	290	2	4.58	2655273940	390078	1589.43	6390	7020	6390	8220	4440	6330	6807.03	18.88	0	-7291	6476	6402	6366	6292	6256	6385	6275	49	1890	500	4430	10	1	9756088	646	84.87	1.43	12	4.00	78.00	4636.00	12400	20230113	-46.61	5330	20231030	24.20	12400	-46.61	20230113	5330	24.20	20231030	12400	-46.61	20230113	5330	24.20	20231030	5.08	N	019990	500	48 억		1841540	N	N	0	N	00	N
56	20231220	100328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	140	2	2.21	42250970	6550	26.69	6390	6520	6390	8220	4440	6330	6450.53	18.88	0	-769	6476	6402	6366	6292	6256	6385	6275	49	1890	500	4430	10	1	9756088	631	82.95	1.40	12	0.07	78.00	4636.00	12400	20230113	-47.82	5330	20231030	21.39	12400	-47.82	20230113	5330	21.39	20231030	12400	-47.82	20230113	5330	21.39	20231030	5.08	N	019990	500	48 억		1841540	N	N	0	N	00	N
57	20231220	090328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	100	2	1.58	9317820	1455	5.93	6390	6430	6390	8220	4440	6330	6404.00	18.88	0	-132	6476	6402	6366	6292	6256	6385	6275	49	1890	500	4430	10	1	9756088	627	82.44	1.39	12	0.01	78.00	4636.00	12400	20230113	-48.15	5330	20231030	20.64	12400	-48.15	20230113	5330	20.64	20231030	12400	-48.15	20230113	5330	20.64	20231030	5.08	N	019990	500	48 억		1841540	N	N	0	N	00	N
58	20231219	160329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	-110	5	-1.71	155796200	24445	75.49	6410	6440	6330	8370	4510	6440	6373.19	18.87	0	657	6566	6502	6446	6382	6326	6535	6415	49	1930	500	4500	10	1	9756088	618	81.15	1.37	12	0.25	78.00	4636.00	12400	20230113	-48.95	5330	20231030	18.76	12400	-48.95	20230113	5330	18.76	20231030	12400	-48.95	20230113	5330	18.76	20231030	5.04	N	019990	500	48 억		1840882	N	N	0	N	00	N
59	20231219	150330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-100	5	-1.55	138382040	21695	67.00	6410	6440	6330	8370	4510	6440	6378.24	18.87	0	628	6566	6502	6446	6382	6326	6535	6415	49	1930	500	4500	10	1	9756088	619	81.28	1.37	12	0.22	78.00	4636.00	12400	20230113	-48.87	5330	20231030	18.95	12400	-48.87	20230113	5330	18.95	20231030	12400	-48.87	20230113	5330	18.95	20231030	5.04	N	019990	500	48 억		1840882	N	N	0	N	00	N
60	20231219	140330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	-60	5	-0.93	107859560	16887	52.15	6410	6440	6330	8370	4510	6440	6386.82	18.87	0	-265	6566	6502	6446	6382	6326	6535	6415	49	1930	500	4500	10	1	9756088	622	81.79	1.38	12	0.17	78.00	4636.00	12400	20230113	-48.55	5330	20231030	19.70	12400	-48.55	20230113	5330	19.70	20231030	12400	-48.55	20230113	5330	19.70	20231030	5.04	N	019990	500	48 억		1840882	N	N	0	N	00	N
61	20231219	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	-60	5	-0.93	95336000	14926	46.09	6410	6440	6330	8370	4510	6440	6386.89	18.87	0	-359	6566	6502	6446	6382	6326	6535	6415	49	1930	500	4500	10	1	9756088	622	81.79	1.38	12	0.15	78.00	4636.00	12400	20230113	-48.55	5330	20231030	19.70	12400	-48.55	20230113	5330	19.70	20231030	12400	-48.55	20230113	5330	19.70	20231030	5.04	N	019990	500	48 억		1840882	N	N	0	N	00	N
62	20231219	120330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-40	5	-0.62	75715070	11851	36.60	6410	6440	6330	8370	4510	6440	6388.48	18.87	0	74	6566	6502	6446	6382	6326	6535	6415	49	1930	500	4500	10	1	9756088	624	82.05	1.38	12	0.12	78.00	4636.00	12400	20230113	-48.39	5330	20231030	20.08	12400	-48.39	20230113	5330	20.08	20231030	12400	-48.39	20230113	5330	20.08	20231030	5.04	N	019990	500	48 억		1840882	N	N	0	N	00	N
63	20231219	110330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-20	5	-0.31	64514980	10101	31.19	6410	6440	6330	8370	4510	6440	6386.46	18.87	0	694	6566	6502	6446	6382	6326	6535	6415	49	1930	500	4500	10	1	9756088	626	82.31	1.38	12	0.10	78.00	4636.00	12400	20230113	-48.23	5330	20231030	20.45	12400	-48.23	20230113	5330	20.45	20231030	12400	-48.23	20230113	5330	20.45	20231030	5.04	N	019990	500	48 억		1840882	N	N	0	N	00	N
64	20231219	100328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-40	5	-0.62	46841710	7339	22.66	6410	6440	6330	8370	4510	6440	6381.78	18.87	0	-530	6566	6502	6446	6382	6326	6535	6415	49	1930	500	4500	10	1	9756088	624	82.05	1.38	12	0.08	78.00	4636.00	12400	20230113	-48.39	5330	20231030	20.08	12400	-48.39	20230113	5330	20.08	20231030	12400	-48.39	20230113	5330	20.08	20231030	5.04	N	019990	500	48 억		1840882	N	N	0	N	00	N
65	20231219	090328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-20	5	-0.31	9919510	1549	4.78	6410	6420	6380	8370	4510	6440	6401.32	18.87	0	-849	6566	6502	6446	6382	6326	6535	6415	49	1930	500	4500	10	1	9756088	626	82.31	1.38	12	0.02	78.00	4636.00	12400	20230113	-48.23	5330	20231030	20.45	12400	-48.23	20230113	5330	20.45	20231030	12400	-48.23	20230113	5330	20.45	20231030	5.04	N	019990	500	48 억		1840882	N	N	0	N	00	N
66	20231218	160329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	40	2	0.62	198323290	30790	101.67	6400	6510	6390	8320	4480	6400	6441.16	18.84	0	2400	6726	6562	6466	6302	6206	6515	6255	49	1920	500	4480	10	1	9756088	628	82.56	1.39	12	0.32	78.00	4636.00	12400	20230113	-48.06	5330	20231030	20.83	12400	-48.06	20230113	5330	20.83	20231030	12400	-48.06	20230113	5330	20.83	20231030	5.06	N	019990	500	48 억		1838482	N	N	0	N	00	N
67	20231218	150328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	100	2	1.56	183288070	28468	94.00	6400	6510	6390	8320	4480	6400	6438.39	18.84	0	2466	6726	6562	6466	6302	6206	6515	6255	49	1920	500	4480	10	1	9756088	634	83.33	1.40	12	0.29	78.00	4636.00	12400	20230113	-47.58	5330	20231030	21.95	12400	-47.58	20230113	5330	21.95	20231030	12400	-47.58	20230113	5330	21.95	20231030	5.06	N	019990	500	48 억		1838482	N	N	0	N	00	N
68	20231218	140327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	80	2	1.25	163841920	25465	84.08	6400	6510	6390	8320	4480	6400	6434.00	18.84	0	2388	6726	6562	6466	6302	6206	6515	6255	49	1920	500	4480	10	1	9756088	632	83.08	1.40	12	0.26	78.00	4636.00	12400	20230113	-47.74	5330	20231030	21.58	12400	-47.74	20230113	5330	21.58	20231030	12400	-47.74	20230113	5330	21.58	20231030	5.06	N	019990	500	48 억		1838482	N	N	0	N	00	N
69	20231218	130327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	70	2	1.09	153155090	23813	78.63	6400	6510	6390	8320	4480	6400	6431.57	18.84	0	2369	6726	6562	6466	6302	6206	6515	6255	49	1920	500	4480	10	1	9756088	631	82.95	1.40	12	0.24	78.00	4636.00	12400	20230113	-47.82	5330	20231030	21.39	12400	-47.82	20230113	5330	21.39	20231030	12400	-47.82	20230113	5330	21.39	20231030	5.06	N	019990	500	48 억		1838482	N	N	0	N	00	N
70	20231218	120325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	90	2	1.41	111817010	17427	57.54	6400	6510	6390	8320	4480	6400	6416.31	18.84	0	4851	6726	6562	6466	6302	6206	6515	6255	49	1920	500	4480	10	1	9756088	633	83.21	1.40	12	0.18	78.00	4636.00	12400	20230113	-47.66	5330	20231030	21.76	12400	-47.66	20230113	5330	21.76	20231030	12400	-47.66	20230113	5330	21.76	20231030	5.06	N	019990	500	48 억		1838482	N	N	0	N	00	N
71	20231218	110326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	10	2	0.16	69984240	10928	36.08	6400	6460	6390	8320	4480	6400	6404.12	18.84	0	4348	6726	6562	6466	6302	6206	6515	6255	49	1920	500	4480	10	1	9756088	625	82.18	1.38	12	0.11	78.00	4636.00	12400	20230113	-48.31	5330	20231030	20.26	12400	-48.31	20230113	5330	20.26	20231030	12400	-48.31	20230113	5330	20.26	20231030	5.06	N	019990	500	48 억		1838482	N	N	0	N	00	N
72	20231218	100326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	20	2	0.31	26115810	4079	13.47	6400	6460	6390	8320	4480	6400	6402.50	18.84	0	960	6726	6562	6466	6302	6206	6515	6255	49	1920	500	4480	10	1	9756088	626	82.31	1.38	12	0.04	78.00	4636.00	12400	20230113	-48.23	5330	20231030	20.45	12400	-48.23	20230113	5330	20.45	20231030	12400	-48.23	20230113	5330	20.45	20231030	5.06	N	019990	500	48 억		1838482	N	N	0	N	00	N
73	20231218	090323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	10	2	0.16	1757170	274	0.90	6400	6460	6400	8320	4480	6400	6413.03	18.84	0	22	6726	6562	6466	6302	6206	6515	6255	49	1920	500	4480	10	1	9756088	625	82.18	1.38	12	0.00	78.00	4636.00	12400	20230113	-48.31	5330	20231030	20.26	12400	-48.31	20230113	5330	20.26	20231030	12400	-48.31	20230113	5330	20.26	20231030	5.06	N	019990	500	48 억		1838482	N	N	0	N	00	N
74	20231215	160325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-110	5	-1.69	194148790	30175	70.35	6450	6630	6370	8460	4560	6510	6434.43	18.86	0	-1102	6703	6606	6483	6386	6263	6655	6435	49	1950	500	4550	10	1	9756088	624	82.05	1.38	12	0.31	78.00	4636.00	12400	20230113	-48.39	5330	20231030	20.08	12400	-48.39	20230113	5330	20.08	20231030	12400	-48.39	20230113	5330	20.08	20231030	5.11	N	019990	500	48 억		1839584	N	N	0	N	00	N
75	20231215	150327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	-120	5	-1.84	173057830	26890	62.70	6450	6630	6370	8460	4560	6510	6435.77	18.86	0	-158	6703	6606	6483	6386	6263	6655	6435	49	1950	500	4550	10	1	9756088	623	81.92	1.38	12	0.28	78.00	4636.00	12400	20230113	-48.47	5330	20231030	19.89	12400	-48.47	20230113	5330	19.89	20231030	12400	-48.47	20230113	5330	19.89	20231030	5.11	N	019990	500	48 억		1839584	N	N	0	N	00	N
76	20231215	140326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	-100	5	-1.54	165078770	25642	59.79	6450	6630	6370	8460	4560	6510	6437.83	18.86	0	-136	6703	6606	6483	6386	6263	6655	6435	49	1950	500	4550	10	1	9756088	625	82.18	1.38	12	0.26	78.00	4636.00	12400	20230113	-48.31	5330	20231030	20.26	12400	-48.31	20230113	5330	20.26	20231030	12400	-48.31	20230113	5330	20.26	20231030	5.11	N	019990	500	48 억		1839584	N	N	0	N	00	N
77	20231215	130325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	-80	5	-1.23	133946710	20774	48.44	6450	6630	6390	8460	4560	6510	6447.81	18.86	0	929	6703	6606	6483	6386	6263	6655	6435	49	1950	500	4550	10	1	9756088	627	82.44	1.39	12	0.21	78.00	4636.00	12400	20230113	-48.15	5330	20231030	20.64	12400	-48.15	20230113	5330	20.64	20231030	12400	-48.15	20230113	5330	20.64	20231030	5.11	N	019990	500	48 억		1839584	N	N	0	N	00	N
78	20231215	120325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-90	5	-1.38	120420330	18665	43.52	6450	6630	6390	8460	4560	6510	6451.67	18.86	0	1532	6703	6606	6483	6386	6263	6655	6435	49	1950	500	4550	10	1	9756088	626	82.31	1.38	12	0.19	78.00	4636.00	12400	20230113	-48.23	5330	20231030	20.45	12400	-48.23	20230113	5330	20.45	20231030	12400	-48.23	20230113	5330	20.45	20231030	5.11	N	019990	500	48 억		1839584	N	N	0	N	00	N
79	20231215	110325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	-20	5	-0.31	64968820	10013	23.35	6450	6630	6410	8460	4560	6510	6488.45	18.86	0	-466	6703	6606	6483	6386	6263	6655	6435	49	1950	500	4550	10	1	9756088	633	83.21	1.40	12	0.10	78.00	4636.00	12400	20230113	-47.66	5330	20231030	21.76	12400	-47.66	20230113	5330	21.76	20231030	12400	-47.66	20230113	5330	21.76	20231030	5.11	N	019990	500	48 억		1839584	N	N	0	N	00	N
80	20231215	100326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	-20	5	-0.31	40168770	6180	14.41	6450	6630	6420	8460	4560	6510	6499.80	18.86	0	-341	6703	6606	6483	6386	6263	6655	6435	49	1950	500	4550	10	1	9756088	633	83.21	1.40	12	0.06	78.00	4636.00	12400	20230113	-47.66	5330	20231030	21.76	12400	-47.66	20230113	5330	21.76	20231030	12400	-47.66	20230113	5330	21.76	20231030	5.11	N	019990	500	48 억		1839584	N	N	0	N	00	N
81	20231215	090325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	-20	5	-0.31	4921740	762	1.78	6450	6490	6420	8460	4560	6510	6458.98	18.86	0	-253	6703	6606	6483	6386	6263	6655	6435	49	1950	500	4550	10	1	9756088	633	83.21	1.40	12	0.01	78.00	4636.00	12400	20230113	-47.66	5330	20231030	21.76	12400	-47.66	20230113	5330	21.76	20231030	12400	-47.66	20230113	5330	21.76	20231030	5.11	N	019990	500	48 억		1839584	N	N	0	N	00	N
82	20231214	160325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	110	2	1.72	269670140	41802	58.42	6410	6580	6360	8320	4480	6400	6451.09	18.80	0	4293	6820	6610	6480	6270	6140	6545	6205	49	1920	500	4480	10	1	9756088	635	83.46	1.40	12	0.43	78.00	4636.00	12400	20230113	-47.50	5330	20231030	22.14	12400	-47.50	20230113	5330	22.14	20231030	12400	-47.50	20230113	5330	22.14	20231030	5.00	N	019990	500	48 억		1834305	N	N	0	N	00	N
83	20231214	150335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	80	2	1.25	205754170	31996	44.71	6410	6520	6360	8320	4480	6400	6430.62	18.80	0	3035	6820	6610	6480	6270	6140	6545	6205	49	1920	500	4480	10	1	9756088	632	83.08	1.40	12	0.33	78.00	4636.00	12400	20230113	-47.74	5330	20231030	21.58	12400	-47.74	20230113	5330	21.58	20231030	12400	-47.74	20230113	5330	21.58	20231030	5.00	N	019990	500	48 억		1834305	N	N	0	N	00	N
84	20231214	140335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	70	2	1.09	174398430	27127	37.91	6410	6520	6360	8320	4480	6400	6428.96	18.80	0	2631	6820	6610	6480	6270	6140	6545	6205	49	1920	500	4480	10	1	9756088	631	82.95	1.40	12	0.28	78.00	4636.00	12400	20230113	-47.82	5330	20231030	21.39	12400	-47.82	20230113	5330	21.39	20231030	12400	-47.82	20230113	5330	21.39	20231030	5.00	N	019990	500	48 억		1834305	N	N	0	N	00	N
85	20231214	130330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	50	2	0.78	164155640	25539	35.69	6410	6520	6360	8320	4480	6400	6427.65	18.80	0	2732	6820	6610	6480	6270	6140	6545	6205	49	1920	500	4480	10	1	9756088	629	82.69	1.39	12	0.26	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	12400	-47.98	20230113	5330	21.01	20231030	12400	-47.98	20230113	5330	21.01	20231030	5.00	N	019990	500	48 억		1834305	N	N	0	N	00	N
86	20231214	120337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	0	3	0.00	141562220	22012	30.76	6410	6520	6360	8320	4480	6400	6431.14	18.80	0	2617	6820	6610	6480	6270	6140	6545	6205	49	1920	500	4480	10	1	9756088	624	82.05	1.38	12	0.23	78.00	4636.00	12400	20230113	-48.39	5330	20231030	20.08	12400	-48.39	20230113	5330	20.08	20231030	12400	-48.39	20230113	5330	20.08	20231030	5.00	N	019990	500	48 억		1834305	N	N	0	N	00	N
87	20231214	110328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	20	2	0.31	118928760	18472	25.81	6410	6520	6390	8320	4480	6400	6438.33	18.80	0	2221	6820	6610	6480	6270	6140	6545	6205	49	1920	500	4480	10	1	9756088	626	82.31	1.38	12	0.19	78.00	4636.00	12400	20230113	-48.23	5330	20231030	20.45	12400	-48.23	20230113	5330	20.45	20231030	12400	-48.23	20230113	5330	20.45	20231030	5.00	N	019990	500	48 억		1834305	N	N	0	N	00	N
88	20231214	100322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	60	2	0.94	83990990	13022	18.20	6410	6520	6410	8320	4480	6400	6449.93	18.80	0	2368	6820	6610	6480	6270	6140	6545	6205	49	1920	500	4480	10	1	9756088	630	82.82	1.39	12	0.13	78.00	4636.00	12400	20230113	-47.90	5330	20231030	21.20	12400	-47.90	20230113	5330	21.20	20231030	12400	-47.90	20230113	5330	21.20	20231030	5.00	N	019990	500	48 억		1834305	N	N	0	N	00	N
89	20231214	090312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	90	2	1.41	32272530	5017	7.01	6410	6520	6410	8320	4480	6400	6432.64	18.80	0	1564	6820	6610	6480	6270	6140	6545	6205	49	1920	500	4480	10	1	9756088	633	83.21	1.40	12	0.05	78.00	4636.00	12400	20230113	-47.66	5330	20231030	21.76	12400	-47.66	20230113	5330	21.76	20231030	12400	-47.66	20230113	5330	21.76	20231030	5.00	N	019990	500	48 억		1834305	N	N	0	N	00	N
90	20231213	160322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-290	5	-4.33	458309290	70654	43.70	6650	6690	6350	8690	4690	6690	6485.60	18.76	0	5286	7156	6922	6806	6572	6456	6865	6515	49	2000	500	4680	10	1	9756088	624	82.05	1.38	12	0.72	78.00	4636.00	12400	20230113	-48.39	5330	20231030	20.08	12400	-48.39	20230113	5330	20.08	20231030	12400	-48.39	20230113	5330	20.08	20231030	5.11	N	019990	500	48 억		1829854	N	N	0	N	00	N
91	20231213	150331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-270	5	-4.04	429615830	66171	40.93	6650	6690	6350	8690	4690	6690	6491.27	18.76	0	5242	7156	6922	6806	6572	6456	6865	6515	49	2000	500	4680	10	1	9756088	626	82.31	1.38	12	0.68	78.00	4636.00	12400	20230113	-48.23	5330	20231030	20.45	12400	-48.23	20230113	5330	20.45	20231030	12400	-48.23	20230113	5330	20.45	20231030	5.11	N	019990	500	48 억		1829854	N	N	0	N	00	N
92	20231213	140331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	-240	5	-3.59	343097840	52659	32.57	6650	6690	6430	8690	4690	6690	6514.09	18.76	0	6485	7156	6922	6806	6572	6456	6865	6515	49	2000	500	4680	10	1	9756088	629	82.69	1.39	12	0.54	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	12400	-47.98	20230113	5330	21.01	20231030	12400	-47.98	20230113	5330	21.01	20231030	5.11	N	019990	500	48 억		1829854	N	N	0	N	00	N
93	20231213	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	-220	5	-3.29	299829590	45952	28.42	6650	6690	6430	8690	4690	6690	6523.35	18.76	0	5879	7156	6922	6806	6572	6456	6865	6515	49	2000	500	4680	10	1	9756088	631	82.95	1.40	12	0.47	78.00	4636.00	12400	20230113	-47.82	5330	20231030	21.39	12400	-47.82	20230113	5330	21.39	20231030	12400	-47.82	20230113	5330	21.39	20231030	5.11	N	019990	500	48 억		1829854	N	N	0	N	00	N
94	20231213	120329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	-190	5	-2.84	286008200	43817	27.10	6650	6690	6430	8690	4690	6690	6525.79	18.76	0	6094	7156	6922	6806	6572	6456	6865	6515	49	2000	500	4680	10	1	9756088	634	83.33	1.40	12	0.45	78.00	4636.00	12400	20230113	-47.58	5330	20231030	21.95	12400	-47.58	20230113	5330	21.95	20231030	12400	-47.58	20230113	5330	21.95	20231030	5.11	N	019990	500	48 억		1829854	N	N	0	N	00	N
95	20231213	110329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	-170	5	-2.54	241748410	36973	22.87	6650	6690	6430	8690	4690	6690	6536.81	18.76	0	6198	7156	6922	6806	6572	6456	6865	6515	49	2000	500	4680	10	1	9756088	636	83.59	1.41	12	0.38	78.00	4636.00	12400	20230113	-47.42	5330	20231030	22.33	12400	-47.42	20230113	5330	22.33	20231030	12400	-47.42	20230113	5330	22.33	20231030	5.11	N	019990	500	48 억		1829854	N	N	0	N	00	N
96	20231213	100333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	-160	5	-2.39	205313910	31349	19.39	6650	6690	6430	8690	4690	6690	6547.42	18.76	0	5796	7156	6922	6806	6572	6456	6865	6515	49	2000	500	4680	10	1	9756088	637	83.72	1.41	12	0.32	78.00	4636.00	12400	20230113	-47.34	5330	20231030	22.51	12400	-47.34	20230113	5330	22.51	20231030	12400	-47.34	20230113	5330	22.51	20231030	5.11	N	019990	500	48 억		1829854	N	N	0	N	00	N
97	20231213	090324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-100	5	-1.49	155963180	23793	14.72	6650	6690	6430	8690	4690	6690	6552.62	18.76	0	6648	7156	6922	6806	6572	6456	6865	6515	49	2000	500	4680	10	1	9756088	643	84.49	1.42	12	0.24	78.00	4636.00	12400	20230113	-46.85	5330	20231030	23.64	12400	-46.85	20230113	5330	23.64	20231030	12400	-46.85	20230113	5330	23.64	20231030	5.11	N	019990	500	48 억		1829854	N	N	0	N	00	N
98	20231212	160315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-100	5	-1.47	1099182300	160780	171.31	7000	7040	6690	8820	4760	6790	6836.56	18.92	0	-14949	6903	6846	6743	6686	6583	6875	6715	49	2030	500	4750	10	1	9756088	653	85.77	1.44	12	1.65	78.00	4636.00	12400	20230113	-46.05	5330	20231030	25.52	12400	-46.05	20230113	5330	25.52	20231030	12400	-46.05	20230113	5330	25.52	20231030	5.03	N	019990	500	48 억		1845786	N	N	0	N	00	N
99	20231212	150321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-10	5	-0.15	1019300840	148898	158.65	7000	7040	6720	8820	4760	6790	6845.63	18.92	0	-15884	6903	6846	6743	6686	6583	6875	6715	49	2030	500	4750	10	1	9756088	661	86.92	1.46	12	1.53	78.00	4636.00	12400	20230113	-45.32	5330	20231030	27.20	12400	-45.32	20230113	5330	27.20	20231030	12400	-45.32	20230113	5330	27.20	20231030	5.03	N	019990	500	48 억		1845786	N	N	0	N	00	N
100	20231212	140308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	20	2	0.29	941954070	137492	146.50	7000	7040	6720	8820	4760	6790	6850.97	18.92	0	-15040	6903	6846	6743	6686	6583	6875	6715	49	2030	500	4750	10	1	9756088	664	87.31	1.47	12	1.41	78.00	4636.00	12400	20230113	-45.08	5330	20231030	27.77	12400	-45.08	20230113	5330	27.77	20231030	12400	-45.08	20230113	5330	27.77	20231030	5.03	N	019990	500	48 억		1845786	N	N	0	N	00	N
101	20231212	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	-30	5	-0.44	877153050	127971	136.35	7000	7040	6720	8820	4760	6790	6854.31	18.92	0	-15040	6903	6846	6743	6686	6583	6875	6715	49	2030	500	4750	10	1	9756088	660	86.67	1.46	12	1.31	78.00	4636.00	12400	20230113	-45.48	5330	20231030	26.83	12400	-45.48	20230113	5330	26.83	20231030	12400	-45.48	20230113	5330	26.83	20231030	5.03	N	019990	500	48 억		1845786	N	N	0	N	00	N
102	20231212	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	10	2	0.15	835241950	121785	129.76	7000	7040	6720	8820	4760	6790	6858.33	18.92	0	-15691	6903	6846	6743	6686	6583	6875	6715	49	2030	500	4750	10	1	9756088	663	87.18	1.47	12	1.25	78.00	4636.00	12400	20230113	-45.16	5330	20231030	27.58	12400	-45.16	20230113	5330	27.58	20231030	12400	-45.16	20230113	5330	27.58	20231030	5.03	N	019990	500	48 억		1845786	N	N	0	N	00	N
103	20231212	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	10	2	0.15	753838570	109738	116.92	7000	7040	6750	8820	4760	6790	6869.44	18.92	0	-14612	6903	6846	6743	6686	6583	6875	6715	49	2030	500	4750	10	1	9756088	663	87.18	1.47	12	1.12	78.00	4636.00	12400	20230113	-45.16	5330	20231030	27.58	12400	-45.16	20230113	5330	27.58	20231030	12400	-45.16	20230113	5330	27.58	20231030	5.03	N	019990	500	48 억		1845786	N	N	0	N	00	N
104	20231212	100320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	10	2	0.15	715268240	104060	110.87	7000	7040	6750	8820	4760	6790	6873.61	18.92	0	-14273	6903	6846	6743	6686	6583	6875	6715	49	2030	500	4750	10	1	9756088	663	87.18	1.47	12	1.07	78.00	4636.00	12400	20230113	-45.16	5330	20231030	27.58	12400	-45.16	20230113	5330	27.58	20231030	12400	-45.16	20230113	5330	27.58	20231030	5.03	N	019990	500	48 억		1845786	N	N	0	N	00	N
105	20231212	090317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	40	2	0.59	313504980	45123	48.08	7000	7040	6800	8820	4760	6790	6947.79	18.92	0	-7845	6903	6846	6743	6686	6583	6875	6715	49	2030	500	4750	10	1	9756088	666	87.56	1.47	12	0.46	78.00	4636.00	12400	20230113	-44.92	5330	20231030	28.14	12400	-44.92	20230113	5330	28.14	20231030	12400	-44.92	20230113	5330	28.14	20231030	5.03	N	019990	500	48 억		1845786	N	N	0	N	00	N
106	20231211	160319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	170	2	2.57	537107270	79748	30.84	6750	6800	6640	8600	4640	6620	6735.30	18.79	-8771	3501	6966	6792	6686	6512	6406	6740	6460	49	1980	500	4630	10	1	9756088	662	87.05	1.46	12	0.82	78.00	4636.00	12400	20230113	-45.24	5330	20231030	27.39	12400	-45.24	20230113	5330	27.39	20231030	12400	-45.24	20230113	5330	27.39	20231030	4.99	N	019990	500	48 억		1833514	N	N	0	N	00	N
107	20231211	150317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	90	2	1.36	513601000	76273	29.50	6750	6800	6640	8600	4640	6620	6734.07	18.79	-8771	3894	6966	6792	6686	6512	6406	6740	6460	49	1980	500	4630	10	1	9756088	655	86.03	1.45	12	0.78	78.00	4636.00	12400	20230113	-45.89	5330	20231030	25.89	12400	-45.89	20230113	5330	25.89	20231030	12400	-45.89	20230113	5330	25.89	20231030	4.99	N	019990	500	48 억		1833514	N	N	0	N	00	N
108	20231211	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	110	2	1.66	453540580	67318	26.03	6750	6800	6640	8600	4640	6620	6737.69	18.79	-8771	5081	6966	6792	6686	6512	6406	6740	6460	49	1980	500	4630	10	1	9756088	657	86.28	1.45	12	0.69	78.00	4636.00	12400	20230113	-45.73	5330	20231030	26.27	12400	-45.73	20230113	5330	26.27	20231030	12400	-45.73	20230113	5330	26.27	20231030	4.99	N	019990	500	48 억		1833514	N	N	0	N	00	N
109	20231211	130318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	120	2	1.81	366728380	54451	21.06	6750	6800	6640	8600	4640	6620	6735.51	18.79	-8771	4873	6966	6792	6686	6512	6406	6740	6460	49	1980	500	4630	10	1	9756088	658	86.41	1.45	12	0.56	78.00	4636.00	12400	20230113	-45.65	5330	20231030	26.45	12400	-45.65	20230113	5330	26.45	20231030	12400	-45.65	20230113	5330	26.45	20231030	4.99	N	019990	500	48 억		1833514	N	N	0	N	00	N
110	20231211	120319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	130	2	1.96	343684350	51032	19.73	6750	6800	6640	8600	4640	6620	6735.21	18.79	-8771	5347	6966	6792	6686	6512	6406	6740	6460	49	1980	500	4630	10	1	9756088	659	86.54	1.46	12	0.52	78.00	4636.00	12400	20230113	-45.56	5330	20231030	26.64	12400	-45.56	20230113	5330	26.64	20231030	12400	-45.56	20230113	5330	26.64	20231030	4.99	N	019990	500	48 억		1833514	N	N	0	N	00	N
111	20231211	110317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	140	2	2.11	272404460	40494	15.66	6750	6800	6640	8600	4640	6620	6727.65	18.79	-8771	5398	6966	6792	6686	6512	6406	6740	6460	49	1980	500	4630	10	1	9756088	660	86.67	1.46	12	0.42	78.00	4636.00	12400	20230113	-45.48	5330	20231030	26.83	12400	-45.48	20230113	5330	26.83	20231030	12400	-45.48	20230113	5330	26.83	20231030	4.99	N	019990	500	48 억		1833514	N	N	0	N	00	N
112	20231211	100317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	130	2	1.96	129189600	19242	7.44	6750	6780	6640	8600	4640	6620	6715.09	18.79	-8771	-3083	6966	6792	6686	6512	6406	6740	6460	49	1980	500	4630	10	1	9756088	659	86.54	1.46	12	0.20	78.00	4636.00	12400	20230113	-45.56	5330	20231030	26.64	12400	-45.56	20230113	5330	26.64	20231030	12400	-45.56	20230113	5330	26.64	20231030	4.99	N	019990	500	48 억		1833514	N	N	0	N	00	N
113	20231211	090318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	60	2	0.91	15159580	2258	0.87	6750	6750	6670	8600	4640	6620	6724.50	18.79	-8771	-697	6966	6792	6686	6512	6406	6740	6460	49	1980	500	4630	10	1	9756088	652	85.64	1.44	12	0.02	78.00	4636.00	12400	20230113	-46.13	5330	20231030	25.33	12400	-46.13	20230113	5330	25.33	20231030	12400	-46.13	20230113	5330	25.33	20231030	4.99	N	019990	500	48 억		1833514	N	N	0	N	00	N
114	20231208	160314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	50	2	0.76	1719220020	255393	214.95	6830	6860	6580	8540	4600	6570	6731.72	18.79	0	7283	6856	6712	6486	6342	6116	6785	6415	49	1970	500	4590	10	1	9756088	646	84.87	1.43	12	2.62	78.00	4636.00	12400	20230113	-46.61	5330	20231030	24.20	12400	-46.61	20230113	5330	24.20	20231030	12400	-46.61	20230113	5330	24.20	20231030	5.20	N	019990	500	48 억		1833514	N	N	0	N	00	N
115	20231208	150316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	130	2	1.98	1608023730	238694	200.90	6830	6860	6580	8540	4600	6570	6736.76	18.79	0	5577	6856	6712	6486	6342	6116	6785	6415	49	1970	500	4590	10	1	9756088	654	85.90	1.45	12	2.45	78.00	4636.00	12400	20230113	-45.97	5330	20231030	25.70	12400	-45.97	20230113	5330	25.70	20231030	12400	-45.97	20230113	5330	25.70	20231030	5.20	N	019990	500	48 억		1833514	N	N	0	N	00	N
116	20231208	140314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	240	2	3.65	1318545700	196000	164.97	6830	6850	6580	8540	4600	6570	6727.27	18.79	0	2692	6856	6712	6486	6342	6116	6785	6415	49	1970	500	4590	10	1	9756088	664	87.31	1.47	12	2.01	78.00	4636.00	12400	20230113	-45.08	5330	20231030	27.77	12400	-45.08	20230113	5330	27.77	20231030	12400	-45.08	20230113	5330	27.77	20231030	5.20	N	019990	500	48 억		1833514	N	N	0	N	00	N
117	20231208	130315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	130	2	1.98	1078683460	160562	135.14	6830	6850	6580	8540	4600	6570	6718.17	18.79	0	-8807	6856	6712	6486	6342	6116	6785	6415	49	1970	500	4590	10	1	9756088	654	85.90	1.45	12	1.65	78.00	4636.00	12400	20230113	-45.97	5330	20231030	25.70	12400	-45.97	20230113	5330	25.70	20231030	12400	-45.97	20230113	5330	25.70	20231030	5.20	N	019990	500	48 억		1833514	N	N	0	N	00	N
118	20231208	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	100	2	1.52	1021797990	152069	127.99	6830	6850	6580	8540	4600	6570	6719.30	18.79	0	-9042	6856	6712	6486	6342	6116	6785	6415	49	1970	500	4590	10	1	9756088	651	85.51	1.44	12	1.56	78.00	4636.00	12400	20230113	-46.21	5330	20231030	25.14	12400	-46.21	20230113	5330	25.14	20231030	12400	-46.21	20230113	5330	25.14	20231030	5.20	N	019990	500	48 억		1833514	N	N	0	N	00	N
119	20231208	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	100	2	1.52	964154020	143455	120.74	6830	6850	6580	8540	4600	6570	6720.95	18.79	0	-8559	6856	6712	6486	6342	6116	6785	6415	49	1970	500	4590	10	1	9756088	651	85.51	1.44	12	1.47	78.00	4636.00	12400	20230113	-46.21	5330	20231030	25.14	12400	-46.21	20230113	5330	25.14	20231030	12400	-46.21	20230113	5330	25.14	20231030	5.20	N	019990	500	48 억		1833514	N	N	0	N	00	N
120	20231208	100315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	80	2	1.22	832343280	123576	104.01	6830	6850	6630	8540	4600	6570	6735.48	18.79	0	-8237	6856	6712	6486	6342	6116	6785	6415	49	1970	500	4590	10	1	9756088	649	85.26	1.43	12	1.27	78.00	4636.00	12400	20230113	-46.37	5330	20231030	24.77	12400	-46.37	20230113	5330	24.77	20231030	12400	-46.37	20230113	5330	24.77	20231030	5.20	N	019990	500	48 억		1833514	N	N	0	N	00	N
121	20231208	090313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	180	2	2.74	299679210	44201	37.20	6830	6850	6700	8540	4600	6570	6779.92	18.79	0	-6388	6856	6712	6486	6342	6116	6785	6415	49	1970	500	4590	10	1	9756088	659	86.54	1.46	12	0.45	78.00	4636.00	12400	20230113	-45.56	5330	20231030	26.64	12400	-45.56	20230113	5330	26.64	20231030	12400	-45.56	20230113	5330	26.64	20231030	5.20	N	019990	500	48 억		1833514	N	N	0	N	00	N
122	20231207	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	210	2	3.30	755697140	116527	78.82	6350	6630	6260	8260	4460	6360	6485.08	18.70	0	8045	6713	6536	6433	6256	6153	6485	6205	49	1900	500	4450	10	1	9756088	641	84.23	1.42	12	1.19	78.00	4636.00	12400	20230113	-47.02	5330	20231030	23.26	12400	-47.02	20230113	5330	23.26	20231030	12400	-47.02	20230113	5330	23.26	20231030	5.10	N	019990	500	48 억		1824726	N	N	0	N	00	N
123	20231207	150314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	190	2	2.99	612676150	94620	64.00	6350	6630	6260	8260	4460	6360	6475.85	18.70	0	7810	6713	6536	6433	6256	6153	6485	6205	49	1900	500	4450	10	1	9756088	639	83.97	1.41	12	0.97	78.00	4636.00	12400	20230113	-47.18	5330	20231030	22.89	12400	-47.18	20230113	5330	22.89	20231030	12400	-47.18	20230113	5330	22.89	20231030	5.10	N	019990	500	48 억		1824726	N	N	0	N	00	N
124	20231207	140312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	70	2	1.10	231623050	36388	24.61	6350	6450	6260	8260	4460	6360	6365.46	18.70	0	3499	6713	6536	6433	6256	6153	6485	6205	49	1900	500	4450	10	1	9756088	627	82.44	1.39	12	0.37	78.00	4636.00	12400	20230113	-48.15	5330	20231030	20.64	12400	-48.15	20230113	5330	20.64	20231030	12400	-48.15	20230113	5330	20.64	20231030	5.10	N	019990	500	48 억		1824726	N	N	0	N	00	N
125	20231207	130312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	40	2	0.63	173668520	27359	18.51	6350	6420	6260	8260	4460	6360	6347.49	18.70	0	1045	6713	6536	6433	6256	6153	6485	6205	49	1900	500	4450	10	1	9756088	624	82.05	1.38	12	0.28	78.00	4636.00	12400	20230113	-48.39	5330	20231030	20.08	12400	-48.39	20230113	5330	20.08	20231030	12400	-48.39	20230113	5330	20.08	20231030	5.10	N	019990	500	48 억		1824726	N	N	0	N	00	N
126	20231207	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	50	2	0.79	136747460	21586	14.60	6350	6420	6260	8260	4460	6360	6334.30	18.70	0	932	6713	6536	6433	6256	6153	6485	6205	49	1900	500	4450	10	1	9756088	625	82.18	1.38	12	0.22	78.00	4636.00	12400	20230113	-48.31	5330	20231030	20.26	12400	-48.31	20230113	5330	20.26	20231030	12400	-48.31	20230113	5330	20.26	20231030	5.10	N	019990	500	48 억		1824726	N	N	0	N	00	N
127	20231207	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-20	5	-0.31	117866420	18618	12.59	6350	6420	6260	8260	4460	6360	6329.82	18.70	0	659	6713	6536	6433	6256	6153	6485	6205	49	1900	500	4450	10	1	9756088	619	81.28	1.37	12	0.19	78.00	4636.00	12400	20230113	-48.87	5330	20231030	18.95	12400	-48.87	20230113	5330	18.95	20231030	12400	-48.87	20230113	5330	18.95	20231030	5.10	N	019990	500	48 억		1824726	N	N	0	N	00	N
128	20231207	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	40	2	0.63	85780440	13574	9.18	6350	6420	6260	8260	4460	6360	6317.61	18.70	0	399	6713	6536	6433	6256	6153	6485	6205	49	1900	500	4450	10	1	9756088	624	82.05	1.38	12	0.14	78.00	4636.00	12400	20230113	-48.39	5330	20231030	20.08	12400	-48.39	20230113	5330	20.08	20231030	12400	-48.39	20230113	5330	20.08	20231030	5.10	N	019990	500	48 억		1824726	N	N	0	N	00	N
129	20231207	090312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-70	5	-1.10	18692750	2953	2.00	6350	6350	6290	8260	4460	6360	6322.57	18.70	0	-68	6713	6536	6433	6256	6153	6485	6205	49	1900	500	4450	10	1	9756088	614	80.64	1.36	12	0.03	78.00	4636.00	12400	20230113	-49.27	5330	20231030	18.01	12400	-49.27	20230113	5330	18.01	20231030	12400	-49.27	20230113	5330	18.01	20231030	5.10	N	019990	500	48 억		1824726	N	N	0	N	00	N
130	20231206	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	110	2	1.76	941292160	145929	96.15	6540	6610	6330	8120	4380	6250	6450.63	18.80	0	-9645	6596	6422	6336	6162	6076	6380	6120	49	1870	500	4370	10	1	9756088	620	81.54	1.37	12	1.50	78.00	4636.00	12400	20230113	-48.71	5330	20231030	19.32	12400	-48.71	20230113	5330	19.32	20231030	12400	-48.71	20230113	5330	19.32	20231030	5.37	N	019990	500	48 억		1834365	N	N	0	N	00	N
131	20231206	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	90	2	1.44	901959670	139738	92.07	6540	6610	6330	8120	4380	6250	6454.87	18.80	0	-9475	6596	6422	6336	6162	6076	6380	6120	49	1870	500	4370	10	1	9756088	619	81.28	1.37	12	1.43	78.00	4636.00	12400	20230113	-48.87	5330	20231030	18.95	12400	-48.87	20230113	5330	18.95	20231030	12400	-48.87	20230113	5330	18.95	20231030	5.37	N	019990	500	48 억		1834365	N	N	0	N	00	N
132	20231206	140311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	200	2	3.20	762030470	117840	77.64	6540	6610	6380	8120	4380	6250	6466.94	18.80	0	-8461	6596	6422	6336	6162	6076	6380	6120	49	1870	500	4370	10	1	9756088	629	82.69	1.39	12	1.21	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	12400	-47.98	20230113	5330	21.01	20231030	12400	-47.98	20230113	5330	21.01	20231030	5.37	N	019990	500	48 억		1834365	N	N	0	N	00	N
133	20231206	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	180	2	2.88	738281550	114148	75.21	6540	6610	6380	8120	4380	6250	6468.05	18.80	0	-8112	6596	6422	6336	6162	6076	6380	6120	49	1870	500	4370	10	1	9756088	627	82.44	1.39	12	1.17	78.00	4636.00	12400	20230113	-48.15	5330	20231030	20.64	12400	-48.15	20230113	5330	20.64	20231030	12400	-48.15	20230113	5330	20.64	20231030	5.37	N	019990	500	48 억		1834365	N	N	0	N	00	N
134	20231206	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	180	2	2.88	713316060	110269	72.65	6540	6610	6380	8120	4380	6250	6469.18	18.80	0	-7851	6596	6422	6336	6162	6076	6380	6120	49	1870	500	4370	10	1	9756088	627	82.44	1.39	12	1.13	78.00	4636.00	12400	20230113	-48.15	5330	20231030	20.64	12400	-48.15	20230113	5330	20.64	20231030	12400	-48.15	20230113	5330	20.64	20231030	5.37	N	019990	500	48 억		1834365	N	N	0	N	00	N
135	20231206	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	160	2	2.56	673468600	104087	68.58	6540	6610	6380	8120	4380	6250	6470.57	18.80	0	-7087	6596	6422	6336	6162	6076	6380	6120	49	1870	500	4370	10	1	9756088	625	82.18	1.38	12	1.07	78.00	4636.00	12400	20230113	-48.31	5330	20231030	20.26	12400	-48.31	20230113	5330	20.26	20231030	12400	-48.31	20230113	5330	20.26	20231030	5.37	N	019990	500	48 억		1834365	N	N	0	N	00	N
136	20231206	100310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	210	2	3.36	535940660	82694	54.49	6540	6610	6380	8120	4380	6250	6481.44	18.80	0	-9002	6596	6422	6336	6162	6076	6380	6120	49	1870	500	4370	10	1	9756088	630	82.82	1.39	12	0.85	78.00	4636.00	12400	20230113	-47.90	5330	20231030	21.20	12400	-47.90	20230113	5330	21.20	20231030	12400	-47.90	20230113	5330	21.20	20231030	5.37	N	019990	500	48 억		1834365	N	N	0	N	00	N
137	20231206	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	190	2	3.04	280070840	42974	28.31	6540	6610	6380	8120	4380	6250	6518.17	18.80	0	-6494	6596	6422	6336	6162	6076	6380	6120	49	1870	500	4370	10	1	9756088	628	82.56	1.39	12	0.44	78.00	4636.00	12400	20230113	-48.06	5330	20231030	20.83	12400	-48.06	20230113	5330	20.83	20231030	12400	-48.06	20230113	5330	20.83	20231030	5.37	N	019990	500	48 억		1834365	N	N	0	N	00	N
138	20231205	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-260	5	-3.99	556770790	87897	59.87	6510	6510	6250	8460	4560	6510	6334.45	18.78	0	2526	6643	6576	6463	6396	6283	6610	6430	49	1950	500	4550	10	1	9756088	610	80.13	1.35	12	0.90	78.00	4636.00	12400	20230113	-49.60	5330	20231030	17.26	12400	-49.60	20230113	5330	17.26	20231030	12400	-49.60	20230113	5330	17.26	20231030	5.29	N	019990	500	48 억		1831839	N	N	0	N	00	N
139	20231205	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-170	5	-2.61	498333960	78576	53.52	6510	6510	6250	8460	4560	6510	6342.06	18.78	0	2668	6643	6576	6463	6396	6283	6610	6430	49	1950	500	4550	10	1	9756088	619	81.28	1.37	12	0.81	78.00	4636.00	12400	20230113	-48.87	5330	20231030	18.95	12400	-48.87	20230113	5330	18.95	20231030	12400	-48.87	20230113	5330	18.95	20231030	5.29	N	019990	500	48 억		1831839	N	N	0	N	00	N
140	20231205	140311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	-130	5	-2.00	414818010	65415	44.56	6510	6510	6250	8460	4560	6510	6341.33	18.78	0	3196	6643	6576	6463	6396	6283	6610	6430	49	1950	500	4550	10	1	9756088	622	81.79	1.38	12	0.67	78.00	4636.00	12400	20230113	-48.55	5330	20231030	19.70	12400	-48.55	20230113	5330	19.70	20231030	12400	-48.55	20230113	5330	19.70	20231030	5.29	N	019990	500	48 억		1831839	N	N	0	N	00	N
141	20231205	130312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	-160	5	-2.46	330194240	52224	35.57	6510	6510	6250	8460	4560	6510	6322.65	18.78	0	4947	6643	6576	6463	6396	6283	6610	6430	49	1950	500	4550	10	1	9756088	620	81.41	1.37	12	0.54	78.00	4636.00	12400	20230113	-48.79	5330	20231030	19.14	12400	-48.79	20230113	5330	19.14	20231030	12400	-48.79	20230113	5330	19.14	20231030	5.29	N	019990	500	48 억		1831839	N	N	0	N	00	N
142	20231205	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	-100	5	-1.54	290672750	45995	31.33	6510	6510	6250	8460	4560	6510	6319.66	18.78	0	5167	6643	6576	6463	6396	6283	6610	6430	49	1950	500	4550	10	1	9756088	625	82.18	1.38	12	0.47	78.00	4636.00	12400	20230113	-48.31	5330	20231030	20.26	12400	-48.31	20230113	5330	20.26	20231030	12400	-48.31	20230113	5330	20.26	20231030	5.29	N	019990	500	48 억		1831839	N	N	0	N	00	N
143	20231205	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	-190	5	-2.92	256950230	40665	27.70	6510	6510	6250	8460	4560	6510	6318.71	18.78	0	5326	6643	6576	6463	6396	6283	6610	6430	49	1950	500	4550	10	1	9756088	617	81.03	1.36	12	0.42	78.00	4636.00	12400	20230113	-49.03	5330	20231030	18.57	12400	-49.03	20230113	5330	18.57	20231030	12400	-49.03	20230113	5330	18.57	20231030	5.29	N	019990	500	48 억		1831839	N	N	0	N	00	N
144	20231205	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	-130	5	-2.00	174019690	27545	18.76	6510	6510	6250	8460	4560	6510	6317.65	18.78	0	4992	6643	6576	6463	6396	6283	6610	6430	49	1950	500	4550	10	1	9756088	622	81.79	1.38	12	0.28	78.00	4636.00	12400	20230113	-48.55	5330	20231030	19.70	12400	-48.55	20230113	5330	19.70	20231030	12400	-48.55	20230113	5330	19.70	20231030	5.29	N	019990	500	48 억		1831839	N	N	0	N	00	N
145	20231205	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	-120	5	-1.84	14429820	2239	1.53	6510	6510	6390	8460	4560	6510	6444.76	18.78	0	-707	6643	6576	6463	6396	6283	6610	6430	49	1950	500	4550	10	1	9756088	623	81.92	1.38	12	0.02	78.00	4636.00	12400	20230113	-48.47	5330	20231030	19.89	12400	-48.47	20230113	5330	19.89	20231030	12400	-48.47	20230113	5330	19.89	20231030	5.29	N	019990	500	48 억		1831839	N	N	0	N	00	N
146	20231204	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	110	2	1.72	928981810	144183	6.97	6390	6530	6350	8320	4480	6400	6442.89	18.79	0	-1516	8033	7216	6683	5866	5333	7625	6275	49	1920	500	4480	10	1	9756088	635	83.46	1.40	12	1.48	78.00	4636.00	12400	20230113	-47.50	5330	20231030	22.14	12400	-47.50	20230113	5330	22.14	20231030	12400	-47.50	20230113	5330	22.14	20231030	5.25	N	019990	500	48 억		1833356	N	N	0	N	00	N
147	20231204	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	100	2	1.56	861658190	133801	6.47	6390	6530	6350	8320	4480	6400	6440.17	18.79	0	-849	8033	7216	6683	5866	5333	7625	6275	49	1920	500	4480	10	1	9756088	634	83.33	1.40	12	1.37	78.00	4636.00	12400	20230113	-47.58	5330	20231030	21.95	12400	-47.58	20230113	5330	21.95	20231030	12400	-47.58	20230113	5330	21.95	20231030	5.25	N	019990	500	48 억		1833356	N	N	0	N	00	N
148	20231204	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	80	2	1.25	797811040	123958	5.99	6390	6530	6350	8320	4480	6400	6436.45	18.79	0	1345	8033	7216	6683	5866	5333	7625	6275	49	1920	500	4480	10	1	9756088	632	83.08	1.40	12	1.27	78.00	4636.00	12400	20230113	-47.74	5330	20231030	21.58	12400	-47.74	20230113	5330	21.58	20231030	12400	-47.74	20230113	5330	21.58	20231030	5.25	N	019990	500	48 억		1833356	N	N	0	N	00	N
149	20231204	130308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	70	2	1.09	753285990	117086	5.66	6390	6530	6350	8320	4480	6400	6433.92	18.79	0	1804	8033	7216	6683	5866	5333	7625	6275	49	1920	500	4480	10	1	9756088	631	82.95	1.40	12	1.20	78.00	4636.00	12400	20230113	-47.82	5330	20231030	21.39	12400	-47.82	20230113	5330	21.39	20231030	12400	-47.82	20230113	5330	21.39	20231030	5.25	N	019990	500	48 억		1833356	N	N	0	N	00	N
150	20231204	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	40	2	0.62	587813740	91573	4.43	6390	6490	6350	8320	4480	6400	6419.30	18.79	0	2159	8033	7216	6683	5866	5333	7625	6275	49	1920	500	4480	10	1	9756088	628	82.56	1.39	12	0.94	78.00	4636.00	12400	20230113	-48.06	5330	20231030	20.83	12400	-48.06	20230113	5330	20.83	20231030	12400	-48.06	20230113	5330	20.83	20231030	5.25	N	019990	500	48 억		1833356	N	N	0	N	00	N
151	20231204	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	50	2	0.78	534848760	83337	4.03	6390	6490	6350	8320	4480	6400	6418.13	18.79	0	3314	8033	7216	6683	5866	5333	7625	6275	49	1920	500	4480	10	1	9756088	629	82.69	1.39	12	0.85	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	12400	-47.98	20230113	5330	21.01	20231030	12400	-47.98	20230113	5330	21.01	20231030	5.25	N	019990	500	48 억		1833356	N	N	0	N	00	N
152	20231204	100308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	-10	5	-0.16	449569340	70106	3.39	6390	6490	6350	8320	4480	6400	6412.90	18.79	0	5264	8033	7216	6683	5866	5333	7625	6275	49	1920	500	4480	10	1	9756088	623	81.92	1.38	12	0.72	78.00	4636.00	12400	20230113	-48.47	5330	20231030	19.89	12400	-48.47	20230113	5330	19.89	20231030	12400	-48.47	20230113	5330	19.89	20231030	5.25	N	019990	500	48 억		1833356	N	N	0	N	00	N
153	20231204	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	50	2	0.78	128410720	20029	0.97	6390	6490	6360	8320	4480	6400	6411.87	18.79	0	5447	8033	7216	6683	5866	5333	7625	6275	49	1920	500	4480	10	1	9756088	629	82.69	1.39	12	0.21	78.00	4636.00	12400	20230113	-47.98	5330	20231030	21.01	12400	-47.98	20230113	5330	21.01	20231030	12400	-47.98	20230113	5330	21.01	20231030	5.25	N	019990	500	48 억		1833356	N	N	0	N	00	N
154	20231201	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	470	2	7.93	14278768780	2055564	7574.21	6300	7500	6150	7700	4160	5930	6947.89	19.01	0	-21752	5996	5962	5906	5872	5816	5980	5890	49	1770	500	4150	10	1	9756088	624	82.05	1.38	12	21.07	78.00	4636.00	12400	20230113	-48.39	5330	20231030	20.08	12400	-48.39	20230113	5330	20.08	20231030	12400	-48.39	20230113	5330	20.08	20231030	5.23	N	019990	500	48 억		1855078	N	N	0	N	00	N
155	20231201	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	290	2	4.89	13976944750	2007700	7397.84	6300	7500	6220	7700	4160	5930	6961.67	19.01	0	-25939	5996	5962	5906	5872	5816	5980	5890	49	1770	500	4150	10	1	9756088	607	79.74	1.34	12	20.58	78.00	4636.00	12400	20230113	-49.84	5330	20231030	16.70	12400	-49.84	20230113	5330	16.70	20231030	12400	-49.84	20230113	5330	16.70	20231030	5.23	N	019990	500	48 억		1855078	N	N	0	N	00	N
156	20231201	140308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	390	2	6.58	13694440280	1962942	7232.92	6300	7500	6290	7700	4160	5930	6976.49	19.01	0	-25088	5996	5962	5906	5872	5816	5980	5890	49	1770	500	4150	10	1	9756088	617	81.03	1.36	12	20.12	78.00	4636.00	12400	20230113	-49.03	5330	20231030	18.57	12400	-49.03	20230113	5330	18.57	20231030	12400	-49.03	20230113	5330	18.57	20231030	5.23	N	019990	500	48 억		1855078	N	N	0	N	00	N
157	20231201	130307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	580	2	9.78	13200460060	1885547	6947.74	6300	7500	6300	7700	4160	5930	7000.87	19.01	0	-24523	5996	5962	5906	5872	5816	5980	5890	49	1770	500	4150	10	1	9756088	635	83.46	1.40	12	19.33	78.00	4636.00	12400	20230113	-47.50	5330	20231030	22.14	12400	-47.50	20230113	5330	22.14	20231030	12400	-47.50	20230113	5330	22.14	20231030	5.23	N	019990	500	48 억		1855078	N	N	0	N	00	N
158	20231201	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	570	2	9.61	12999028380	1854692	6834.05	6300	7500	6300	7700	4160	5930	7008.73	19.01	0	-22588	5996	5962	5906	5872	5816	5980	5890	49	1770	500	4150	10	1	9756088	634	83.33	1.40	12	19.01	78.00	4636.00	12400	20230113	-47.58	5330	20231030	21.95	12400	-47.58	20230113	5330	21.95	20231030	12400	-47.58	20230113	5330	21.95	20231030	5.23	N	019990	500	48 억		1855078	N	N	0	N	00	N
159	20231201	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	680	2	11.47	12426293860	1767507	6512.79	6300	7500	6300	7700	4160	5930	7030.41	19.01	0	-23741	5996	5962	5906	5872	5816	5980	5890	49	1770	500	4150	10	1	9756088	645	84.74	1.43	12	18.12	78.00	4636.00	12400	20230113	-46.69	5330	20231030	24.02	12400	-46.69	20230113	5330	24.02	20231030	12400	-46.69	20230113	5330	24.02	20231030	5.23	N	019990	500	48 억		1855078	N	N	0	N	00	N
160	20231201	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	1020	2	17.20	11092172940	1571422	5790.27	6300	7500	6300	7700	4160	5930	7058.69	19.01	0	-20670	5996	5962	5906	5872	5816	5980	5890	49	1770	500	4150	10	1	9756088	678	89.10	1.50	12	16.11	78.00	4636.00	12400	20230113	-43.95	5330	20231030	30.39	12400	-43.95	20230113	5330	30.39	20231030	12400	-43.95	20230113	5330	30.39	20231030	5.23	N	019990	500	48 억		1855078	N	N	0	N	00	N
161	20231201	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	990	2	16.69	683066630	101747	374.91	6300	6920	6300	7700	4160	5930	6713.38	19.01	0	10255	5996	5962	5906	5872	5816	5980	5890	49	1770	500	4150	10	1	9756088	675	88.72	1.49	12	1.04	78.00	4636.00	12400	20230113	-44.19	5330	20231030	29.83	12400	-44.19	20230113	5330	29.83	20231030	12400	-44.19	20230113	5330	29.83	20231030	5.23	N	019990	500	48 억		1855078	Y	N	0	N	00	N