KissMeData/071670/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	160703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	220	2	2.07	1306746180	120367	407.25	10610	11040	10590	13790	7430	10610	10857.16	1.44	16816	16034	10750	10680	10560	10490	10370	10715	10525	50	3180	500	7420	10	1	10000000	1083	23.04	1.30	12	1.20	470.00	8338.00	15200	20230324	-28.75	7750	20230103	39.74	15200	-28.75	20230324	7750	39.74	20230103	15200	-28.75	20230324	7750	39.74	20230103	3.88	N	071670	500	50 억		144129	N	N	0	N	00	N
3	20231229	150659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	220	2	2.07	1306746180	120367	407.25	10610	11040	10590	13790	7430	10610	10857.16	1.44	16816	16034	10750	10680	10560	10490	10370	10715	10525	50	3180	500	7420	10	1	10000000	1083	23.04	1.30	12	1.20	470.00	8338.00	15200	20230324	-28.75	7750	20230103	39.74	15200	-28.75	20230324	7750	39.74	20230103	15200	-28.75	20230324	7750	39.74	20230103	3.88	N	071670	500	50 억		144129	N	N	0	N	00	N
4	20231229	140659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	220	2	2.07	1306746180	120367	407.25	10610	11040	10590	13790	7430	10610	10857.16	1.44	16816	16034	10750	10680	10560	10490	10370	10715	10525	50	3180	500	7420	10	1	10000000	1083	23.04	1.30	12	1.20	470.00	8338.00	15200	20230324	-28.75	7750	20230103	39.74	15200	-28.75	20230324	7750	39.74	20230103	15200	-28.75	20230324	7750	39.74	20230103	3.88	N	071670	500	50 억		144129	N	N	0	N	00	N
5	20231229	130659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	220	2	2.07	1306746180	120367	407.25	10610	11040	10590	13790	7430	10610	10857.16	1.44	16816	16034	10750	10680	10560	10490	10370	10715	10525	50	3180	500	7420	10	1	10000000	1083	23.04	1.30	12	1.20	470.00	8338.00	15200	20230324	-28.75	7750	20230103	39.74	15200	-28.75	20230324	7750	39.74	20230103	15200	-28.75	20230324	7750	39.74	20230103	3.88	N	071670	500	50 억		144129	N	N	0	N	00	N
6	20231229	120701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	220	2	2.07	1306746180	120367	407.25	10610	11040	10590	13790	7430	10610	10857.16	1.44	16816	16034	10750	10680	10560	10490	10370	10715	10525	50	3180	500	7420	10	1	10000000	1083	23.04	1.30	12	1.20	470.00	8338.00	15200	20230324	-28.75	7750	20230103	39.74	15200	-28.75	20230324	7750	39.74	20230103	15200	-28.75	20230324	7750	39.74	20230103	3.88	N	071670	500	50 억		144129	N	N	0	N	00	N
7	20231229	110632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	220	2	2.07	1306746180	120367	407.25	10610	11040	10590	13790	7430	10610	10857.16	1.44	16816	16034	10750	10680	10560	10490	10370	10715	10525	50	3180	500	7420	10	1	10000000	1083	23.04	1.30	12	1.20	470.00	8338.00	15200	20230324	-28.75	7750	20230103	39.74	15200	-28.75	20230324	7750	39.74	20230103	15200	-28.75	20230324	7750	39.74	20230103	3.88	N	071670	500	50 억		144129	N	N	0	N	00	N
8	20231229	100637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	220	2	2.07	1306746180	120367	407.25	10610	11040	10590	13790	7430	10610	10857.16	1.44	16816	16034	10750	10680	10560	10490	10370	10715	10525	50	3180	500	7420	10	1	10000000	1083	23.04	1.30	12	1.20	470.00	8338.00	15200	20230324	-28.75	7750	20230103	39.74	15200	-28.75	20230324	7750	39.74	20230103	15200	-28.75	20230324	7750	39.74	20230103	3.88	N	071670	500	50 억		144129	N	N	0	N	00	N
9	20231229	090638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	220	2	2.07	1306746180	120367	407.25	10610	11040	10590	13790	7430	10610	10857.16	1.44	16816	16034	10750	10680	10560	10490	10370	10715	10525	50	3180	500	7420	10	1	10000000	1083	23.04	1.30	12	1.20	470.00	8338.00	15200	20230324	-28.75	7750	20230103	39.74	15200	-28.75	20230324	7750	39.74	20230103	15200	-28.75	20230324	7750	39.74	20230103	3.88	N	071670	500	50 억		144129	N	N	0	N	00	N
10	20231228	160630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	220	2	2.07	1301462770	119877	405.59	10610	11040	10590	13790	7430	10610	10857.16	1.27	0	16034	10750	10680	10560	10490	10370	10715	10525	50	3180	500	7420	10	1	10000000	1083	23.04	1.30	12	1.20	470.00	8338.00	15200	20230324	-28.75	7750	20230103	39.74	15200	-28.75	20230324	7750	39.74	20230103	15200	-28.75	20230324	7750	39.74	20230103	3.88	N	071670	500	50 억		127313	N	N	0	N	00	N
11	20231228	150637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10780	170	2	1.60	1219204660	112269	379.85	10610	11040	10590	13790	7430	10610	10860.12	1.27	0	13625	10750	10680	10560	10490	10370	10715	10525	50	3180	500	7420	10	1	10000000	1078	22.94	1.29	12	1.12	470.00	8338.00	15200	20230324	-29.08	7750	20230103	39.10	15200	-29.08	20230324	7750	39.10	20230103	15200	-29.08	20230324	7750	39.10	20230103	3.88	N	071670	500	50 억		127313	N	N	0	N	00	N
12	20231228	140630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10840	230	2	2.17	1084980080	99855	337.85	10610	11040	10590	13790	7430	10610	10866.07	1.27	0	13500	10750	10680	10560	10490	10370	10715	10525	50	3180	500	7420	10	1	10000000	1084	23.06	1.30	12	1.00	470.00	8338.00	15200	20230324	-28.68	7750	20230103	39.87	15200	-28.68	20230324	7750	39.87	20230103	15200	-28.68	20230324	7750	39.87	20230103	3.88	N	071670	500	50 억		127313	N	N	0	N	00	N
13	20231228	130630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10800	190	2	1.79	1037940190	95500	323.12	10610	11040	10590	13790	7430	10610	10869.03	1.27	0	12201	10750	10680	10560	10490	10370	10715	10525	50	3180	500	7420	10	1	10000000	1080	22.98	1.30	12	0.95	470.00	8338.00	15200	20230324	-28.95	7750	20230103	39.35	15200	-28.95	20230324	7750	39.35	20230103	15200	-28.95	20230324	7750	39.35	20230103	3.88	N	071670	500	50 억		127313	N	N	0	N	00	N
14	20231228	120632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10810	200	2	1.89	945451060	86959	294.22	10610	11040	10590	13790	7430	10610	10872.98	1.27	0	9632	10750	10680	10560	10490	10370	10715	10525	50	3180	500	7420	10	1	10000000	1081	23.00	1.30	12	0.87	470.00	8338.00	15200	20230324	-28.88	7750	20230103	39.48	15200	-28.88	20230324	7750	39.48	20230103	15200	-28.88	20230324	7750	39.48	20230103	3.88	N	071670	500	50 억		127313	N	N	0	N	00	N
15	20231228	110633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10860	250	2	2.36	882383370	81133	274.51	10610	11040	10590	13790	7430	10610	10876.42	1.27	0	8786	10750	10680	10560	10490	10370	10715	10525	50	3180	500	7420	10	1	10000000	1086	23.11	1.30	12	0.81	470.00	8338.00	15200	20230324	-28.55	7750	20230103	40.13	15200	-28.55	20230324	7750	40.13	20230103	15200	-28.55	20230324	7750	40.13	20230103	3.88	N	071670	500	50 억		127313	N	N	0	N	00	N
16	20231228	100630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10800	190	2	1.79	387844090	35903	121.47	10610	10930	10590	13790	7430	10610	10803.63	1.27	0	2894	10750	10680	10560	10490	10370	10715	10525	50	3180	500	7420	10	1	10000000	1080	22.98	1.30	12	0.36	470.00	8338.00	15200	20230324	-28.95	7750	20230103	39.35	15200	-28.95	20230324	7750	39.35	20230103	15200	-28.95	20230324	7750	39.35	20230103	3.88	N	071670	500	50 억		127313	N	N	0	N	00	N
17	20231228	090630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10620	10	2	0.09	11774060	1109	3.75	10610	10660	10600	13790	7430	10610	10618.33	1.27	0	-278	10750	10680	10560	10490	10370	10715	10525	50	3180	500	7420	10	1	10000000	1062	22.60	1.27	12	0.01	470.00	8338.00	15200	20230324	-30.13	7750	20230103	37.03	15200	-30.13	20230324	7750	37.03	20230103	15200	-30.13	20230324	7750	37.03	20230103	3.88	N	071670	500	50 억		127313	N	N	0	N	00	N
18	20231227	160626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10610	140	2	1.34	304295110	28807	68.48	10440	10630	10440	13610	7330	10470	10563.19	1.17	0	10301	10723	10596	10533	10406	10343	10565	10375	50	3140	500	7320	10	1	10000000	1061	22.57	1.27	12	0.29	470.00	8338.00	15200	20230324	-30.20	7750	20230103	36.90	15200	-30.20	20230324	7750	36.90	20230103	15200	-30.20	20230324	7750	36.90	20230103	3.91	N	071670	500	50 억		116899	N	N	0	N	00	N
19	20231227	150634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10600	130	2	1.24	276728960	26204	62.29	10440	10630	10440	13610	7330	10470	10560.56	1.17	0	10007	10723	10596	10533	10406	10343	10565	10375	50	3140	500	7320	10	1	10000000	1060	22.55	1.27	12	0.26	470.00	8338.00	15200	20230324	-30.26	7750	20230103	36.77	15200	-30.26	20230324	7750	36.77	20230103	15200	-30.26	20230324	7750	36.77	20230103	3.91	N	071670	500	50 억		116899	N	N	0	N	00	N
20	20231227	140632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10590	120	2	1.15	217923180	20643	49.07	10440	10630	10440	13610	7330	10470	10556.76	1.17	0	8633	10723	10596	10533	10406	10343	10565	10375	50	3140	500	7320	10	1	10000000	1059	22.53	1.27	12	0.21	470.00	8338.00	15200	20230324	-30.33	7750	20230103	36.65	15200	-30.33	20230324	7750	36.65	20230103	15200	-30.33	20230324	7750	36.65	20230103	3.91	N	071670	500	50 억		116899	N	N	0	N	00	N
21	20231227	130627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10580	110	2	1.05	181314160	17183	40.85	10440	10630	10440	13610	7330	10470	10551.95	1.17	0	6094	10723	10596	10533	10406	10343	10565	10375	50	3140	500	7320	10	1	10000000	1058	22.51	1.27	12	0.17	470.00	8338.00	15200	20230324	-30.39	7750	20230103	36.52	15200	-30.39	20230324	7750	36.52	20230103	15200	-30.39	20230324	7750	36.52	20230103	3.91	N	071670	500	50 억		116899	N	N	0	N	00	N
22	20231227	120628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10550	80	2	0.76	163086200	15462	36.76	10440	10600	10440	13610	7330	10470	10547.55	1.17	0	5131	10723	10596	10533	10406	10343	10565	10375	50	3140	500	7320	10	1	10000000	1055	22.45	1.27	12	0.15	470.00	8338.00	15200	20230324	-30.59	7750	20230103	36.13	15200	-30.59	20230324	7750	36.13	20230103	15200	-30.59	20230324	7750	36.13	20230103	3.91	N	071670	500	50 억		116899	N	N	0	N	00	N
23	20231227	110631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10560	90	2	0.86	130192070	12353	29.37	10440	10600	10440	13610	7330	10470	10539.31	1.17	0	4541	10723	10596	10533	10406	10343	10565	10375	50	3140	500	7320	10	1	10000000	1056	22.47	1.27	12	0.12	470.00	8338.00	15200	20230324	-30.53	7750	20230103	36.26	15200	-30.53	20230324	7750	36.26	20230103	15200	-30.53	20230324	7750	36.26	20230103	3.91	N	071670	500	50 억		116899	N	N	0	N	00	N
24	20231227	100632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10510	40	2	0.38	95985760	9113	21.66	10440	10590	10440	13610	7330	10470	10532.84	1.17	0	3361	10723	10596	10533	10406	10343	10565	10375	50	3140	500	7320	10	1	10000000	1051	22.36	1.26	12	0.09	470.00	8338.00	15200	20230324	-30.86	7750	20230103	35.61	15200	-30.86	20230324	7750	35.61	20230103	15200	-30.86	20230324	7750	35.61	20230103	3.91	N	071670	500	50 억		116899	N	N	0	N	00	N
25	20231227	090633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10550	80	2	0.76	6974400	668	1.59	10440	10550	10440	13610	7330	10470	10440.72	1.17	0	8	10723	10596	10533	10406	10343	10565	10375	50	3140	500	7320	10	1	10000000	1055	22.45	1.27	12	0.01	470.00	8338.00	15200	20230324	-30.59	7750	20230103	36.13	15200	-30.59	20230324	7750	36.13	20230103	15200	-30.59	20230324	7750	36.13	20230103	3.91	N	071670	500	50 억		116899	N	N	0	N	00	N
26	20231226	160633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10470	-170	5	-1.60	427756240	40598	101.68	10590	10660	10470	13830	7450	10640	10537.08	1.17	0	-61	10913	10776	10663	10526	10413	10720	10470	50	3190	500	7440	10	1	10000000	1047	22.28	1.26	12	0.41	470.00	8338.00	15200	20230324	-31.12	7750	20230103	35.10	15200	-31.12	20230324	7750	35.10	20230103	15200	-31.12	20230324	7750	35.10	20230103	3.84	N	071670	500	50 억		116960	N	N	0	N	00	N
27	20231226	150630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10510	-130	5	-1.22	380063130	36044	90.27	10590	10660	10480	13830	7450	10640	10544.42	1.17	0	381	10913	10776	10663	10526	10413	10720	10470	50	3190	500	7440	10	1	10000000	1051	22.36	1.26	12	0.36	470.00	8338.00	15200	20230324	-30.86	7750	20230103	35.61	15200	-30.86	20230324	7750	35.61	20230103	15200	-30.86	20230324	7750	35.61	20230103	3.84	N	071670	500	50 억		116960	N	N	0	N	00	N
28	20231226	140632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10550	-90	5	-0.85	308406630	29227	73.20	10590	10660	10510	13830	7450	10640	10552.11	1.17	0	-360	10913	10776	10663	10526	10413	10720	10470	50	3190	500	7440	10	1	10000000	1055	22.45	1.27	12	0.29	470.00	8338.00	15200	20230324	-30.59	7750	20230103	36.13	15200	-30.59	20230324	7750	36.13	20230103	15200	-30.59	20230324	7750	36.13	20230103	3.84	N	071670	500	50 억		116960	N	N	0	N	00	N
29	20231226	130632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10570	-70	5	-0.66	275588280	26116	65.41	10590	10660	10510	13830	7450	10640	10552.47	1.17	0	-424	10913	10776	10663	10526	10413	10720	10470	50	3190	500	7440	10	1	10000000	1057	22.49	1.27	12	0.26	470.00	8338.00	15200	20230324	-30.46	7750	20230103	36.39	15200	-30.46	20230324	7750	36.39	20230103	15200	-30.46	20230324	7750	36.39	20230103	3.84	N	071670	500	50 억		116960	N	N	0	N	00	N
30	20231226	120631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10550	-90	5	-0.85	227475810	21550	53.97	10590	10660	10510	13830	7450	10640	10555.72	1.17	0	-610	10913	10776	10663	10526	10413	10720	10470	50	3190	500	7440	10	1	10000000	1055	22.45	1.27	12	0.22	470.00	8338.00	15200	20230324	-30.59	7750	20230103	36.13	15200	-30.59	20230324	7750	36.13	20230103	15200	-30.59	20230324	7750	36.13	20230103	3.84	N	071670	500	50 억		116960	N	N	0	N	00	N
31	20231226	110634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10540	-100	5	-0.94	218683130	20716	51.88	10590	10660	10510	13830	7450	10640	10556.24	1.17	0	-610	10913	10776	10663	10526	10413	10720	10470	50	3190	500	7440	10	1	10000000	1054	22.43	1.26	12	0.21	470.00	8338.00	15200	20230324	-30.66	7750	20230103	36.00	15200	-30.66	20230324	7750	36.00	20230103	15200	-30.66	20230324	7750	36.00	20230103	3.84	N	071670	500	50 억		116960	N	N	0	N	00	N
32	20231226	100631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10560	-80	5	-0.75	163461320	15489	38.79	10590	10660	10510	13830	7450	10640	10553.38	1.17	0	-3682	10913	10776	10663	10526	10413	10720	10470	50	3190	500	7440	10	1	10000000	1056	22.47	1.27	12	0.15	470.00	8338.00	15200	20230324	-30.53	7750	20230103	36.26	15200	-30.53	20230324	7750	36.26	20230103	15200	-30.53	20230324	7750	36.26	20230103	3.84	N	071670	500	50 억		116960	N	N	0	N	00	N
33	20231226	090632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10570	-70	5	-0.66	41266920	3896	9.76	10590	10660	10570	13830	7450	10640	10592.11	1.17	0	-1402	10913	10776	10663	10526	10413	10720	10470	50	3190	500	7440	10	1	10000000	1057	22.49	1.27	12	0.04	470.00	8338.00	15200	20230324	-30.46	7750	20230103	36.39	15200	-30.46	20230324	7750	36.39	20230103	15200	-30.46	20230324	7750	36.39	20230103	3.84	N	071670	500	50 억		116960	N	N	0	N	00	N
34	20231222	160623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10640	-60	5	-0.56	426446180	39914	61.66	10800	10800	10550	13910	7490	10700	10684.13	1.21	0	-4212	10906	10802	10706	10602	10506	10755	10555	50	3210	500	7490	10	1	10000000	1064	22.64	1.28	12	0.40	470.00	8338.00	15200	20230324	-30.00	7750	20230103	37.29	15200	-30.00	20230324	7750	37.29	20230103	15200	-30.00	20230324	7750	37.29	20230103	4.01	N	071670	500	50 억		121172	N	N	0	N	00	N
35	20231222	150621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10630	-70	5	-0.65	354495380	33131	51.18	10800	10800	10630	13910	7490	10700	10699.81	1.21	0	-3218	10906	10802	10706	10602	10506	10755	10555	50	3210	500	7490	10	1	10000000	1063	22.62	1.27	12	0.33	470.00	8338.00	15200	20230324	-30.07	7750	20230103	37.16	15200	-30.07	20230324	7750	37.16	20230103	15200	-30.07	20230324	7750	37.16	20230103	4.01	N	071670	500	50 억		121172	N	N	0	N	00	N
36	20231222	140617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10710	10	2	0.09	264772810	24717	38.18	10800	10800	10670	13910	7490	10700	10712.17	1.21	0	-2641	10906	10802	10706	10602	10506	10755	10555	50	3210	500	7490	10	1	10000000	1071	22.79	1.28	12	0.25	470.00	8338.00	15200	20230324	-29.54	7750	20230103	38.19	15200	-29.54	20230324	7750	38.19	20230103	15200	-29.54	20230324	7750	38.19	20230103	4.01	N	071670	500	50 억		121172	N	N	0	N	00	N
37	20231222	130620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10700	0	3	0.00	222842390	20794	32.12	10800	10800	10680	13910	7490	10700	10716.67	1.21	0	-2343	10906	10802	10706	10602	10506	10755	10555	50	3210	500	7490	10	1	10000000	1070	22.77	1.28	12	0.21	470.00	8338.00	15200	20230324	-29.61	7750	20230103	38.06	15200	-29.61	20230324	7750	38.06	20230103	15200	-29.61	20230324	7750	38.06	20230103	4.01	N	071670	500	50 억		121172	N	N	0	N	00	N
38	20231222	120618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10710	10	2	0.09	199351690	18602	28.74	10800	10800	10680	13910	7490	10700	10716.68	1.21	0	-2412	10906	10802	10706	10602	10506	10755	10555	50	3210	500	7490	10	1	10000000	1071	22.79	1.28	12	0.19	470.00	8338.00	15200	20230324	-29.54	7750	20230103	38.19	15200	-29.54	20230324	7750	38.19	20230103	15200	-29.54	20230324	7750	38.19	20230103	4.01	N	071670	500	50 억		121172	N	N	0	N	00	N
39	20231222	110620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10690	-10	5	-0.09	147235670	13735	21.22	10800	10800	10680	13910	7490	10700	10719.74	1.21	0	-2520	10906	10802	10706	10602	10506	10755	10555	50	3210	500	7490	10	1	10000000	1069	22.74	1.28	12	0.14	470.00	8338.00	15200	20230324	-29.67	7750	20230103	37.94	15200	-29.67	20230324	7750	37.94	20230103	15200	-29.67	20230324	7750	37.94	20230103	4.01	N	071670	500	50 억		121172	N	N	0	N	00	N
40	20231222	100617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10710	10	2	0.09	85386560	7964	12.30	10800	10800	10680	13910	7490	10700	10721.57	1.21	0	-2628	10906	10802	10706	10602	10506	10755	10555	50	3210	500	7490	10	1	10000000	1071	22.79	1.28	12	0.08	470.00	8338.00	15200	20230324	-29.54	7750	20230103	38.19	15200	-29.54	20230324	7750	38.19	20230103	15200	-29.54	20230324	7750	38.19	20230103	4.01	N	071670	500	50 억		121172	N	N	0	N	00	N
41	20231222	090618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10730	30	2	0.28	23414660	2178	3.36	10800	10800	10720	13910	7490	10700	10750.53	1.21	0	-120	10906	10802	10706	10602	10506	10755	10555	50	3210	500	7490	10	1	10000000	1073	22.83	1.29	12	0.02	470.00	8338.00	15200	20230324	-29.41	7750	20230103	38.45	15200	-29.41	20230324	7750	38.45	20230103	15200	-29.41	20230324	7750	38.45	20230103	4.01	N	071670	500	50 억		121172	N	N	0	N	00	N
42	20231221	160616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10700	-100	5	-0.93	691058120	64323	47.37	10740	10810	10610	14040	7560	10800	10743.56	1.19	0	2200	11053	10926	10683	10556	10313	10990	10620	50	3240	500	7560	10	1	10000000	1070	22.77	1.28	12	0.64	470.00	8338.00	15200	20230324	-29.61	7750	20230103	38.06	15200	-29.61	20230324	7750	38.06	20230103	15200	-29.61	20230324	7750	38.06	20230103	4.03	N	071670	500	50 억		118954	N	N	0	N	00	N
43	20231221	150617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10750	-50	5	-0.46	654721200	60924	44.87	10740	10810	10610	14040	7560	10800	10746.52	1.19	0	2153	11053	10926	10683	10556	10313	10990	10620	50	3240	500	7560	10	1	10000000	1075	22.87	1.29	12	0.61	470.00	8338.00	15200	20230324	-29.28	7750	20230103	38.71	15200	-29.28	20230324	7750	38.71	20230103	15200	-29.28	20230324	7750	38.71	20230103	4.03	N	071670	500	50 억		118954	N	N	0	N	00	N
44	20231221	140616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10800	0	3	0.00	555017660	51666	38.05	10740	10810	10610	14040	7560	10800	10742.42	1.19	0	2188	11053	10926	10683	10556	10313	10990	10620	50	3240	500	7560	10	1	10000000	1080	22.98	1.30	12	0.52	470.00	8338.00	15200	20230324	-28.95	7750	20230103	39.35	15200	-28.95	20230324	7750	39.35	20230103	15200	-28.95	20230324	7750	39.35	20230103	4.03	N	071670	500	50 억		118954	N	N	0	N	00	N
45	20231221	130615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10690	-110	5	-1.02	424292060	39538	29.12	10740	10810	10610	14040	7560	10800	10731.25	1.19	0	3329	11053	10926	10683	10556	10313	10990	10620	50	3240	500	7560	10	1	10000000	1069	22.74	1.28	12	0.40	470.00	8338.00	15200	20230324	-29.67	7750	20230103	37.94	15200	-29.67	20230324	7750	37.94	20230103	15200	-29.67	20230324	7750	37.94	20230103	4.03	N	071670	500	50 억		118954	N	N	0	N	00	N
46	20231221	120618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10720	-80	5	-0.74	406089980	37835	27.86	10740	10810	10610	14040	7560	10800	10733.18	1.19	0	3243	11053	10926	10683	10556	10313	10990	10620	50	3240	500	7560	10	1	10000000	1072	22.81	1.29	12	0.38	470.00	8338.00	15200	20230324	-29.47	7750	20230103	38.32	15200	-29.47	20230324	7750	38.32	20230103	15200	-29.47	20230324	7750	38.32	20230103	4.03	N	071670	500	50 억		118954	N	N	0	N	00	N
47	20231221	110619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10660	-140	5	-1.30	385058630	35872	26.42	10740	10810	10610	14040	7560	10800	10734.24	1.19	0	3203	11053	10926	10683	10556	10313	10990	10620	50	3240	500	7560	10	1	10000000	1066	22.68	1.28	12	0.36	470.00	8338.00	15200	20230324	-29.87	7750	20230103	37.55	15200	-29.87	20230324	7750	37.55	20230103	15200	-29.87	20230324	7750	37.55	20230103	4.03	N	071670	500	50 억		118954	N	N	0	N	00	N
48	20231221	100615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10750	-50	5	-0.46	301212460	28035	20.65	10740	10810	10610	14040	7560	10800	10744.16	1.19	0	3781	11053	10926	10683	10556	10313	10990	10620	50	3240	500	7560	10	1	10000000	1075	22.87	1.29	12	0.28	470.00	8338.00	15200	20230324	-29.28	7750	20230103	38.71	15200	-29.28	20230324	7750	38.71	20230103	15200	-29.28	20230324	7750	38.71	20230103	4.03	N	071670	500	50 억		118954	N	N	0	N	00	N
49	20231221	090616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10720	-80	5	-0.74	115148200	10766	7.93	10740	10740	10610	14040	7560	10800	10695.54	1.19	0	1811	11053	10926	10683	10556	10313	10990	10620	50	3240	500	7560	10	1	10000000	1072	22.81	1.29	12	0.11	470.00	8338.00	15200	20230324	-29.47	7750	20230103	38.32	15200	-29.47	20230324	7750	38.32	20230103	15200	-29.47	20230324	7750	38.32	20230103	4.03	N	071670	500	50 억		118954	N	N	0	N	00	N
50	20231220	160617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10800	430	2	4.15	1429615280	134318	392.09	10450	10810	10440	13480	7260	10370	10640.50	0.93	0	24037	10630	10500	10400	10270	10170	10450	10220	50	3110	500	7250	10	1	10000000	1080	22.98	1.30	12	1.34	470.00	8338.00	15200	20230324	-28.95	7750	20230103	39.35	15200	-28.95	20230324	7750	39.35	20230103	15200	-28.95	20230324	7750	39.35	20230103	4.05	N	071670	500	50 억		93391	N	N	0	N	00	N
51	20231220	150650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10730	360	2	3.47	1249477310	117610	343.32	10450	10770	10440	13480	7260	10370	10623.90	0.93	0	24218	10630	10500	10400	10270	10170	10450	10220	50	3110	500	7250	10	1	10000000	1073	22.83	1.29	12	1.18	470.00	8338.00	15200	20230324	-29.41	7750	20230103	38.45	15200	-29.41	20230324	7750	38.45	20230103	15200	-29.41	20230324	7750	38.45	20230103	4.05	N	071670	500	50 억		93391	N	N	0	N	00	N
52	20231220	140657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	300	2	2.89	929255480	87705	256.02	10450	10750	10440	13480	7260	10370	10595.24	0.93	0	24785	10630	10500	10400	10270	10170	10450	10220	50	3110	500	7250	10	1	10000000	1067	22.70	1.28	12	0.88	470.00	8338.00	15200	20230324	-29.80	7750	20230103	37.68	15200	-29.80	20230324	7750	37.68	20230103	15200	-29.80	20230324	7750	37.68	20230103	4.05	N	071670	500	50 억		93391	N	N	0	N	00	N
53	20231220	130653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10590	220	2	2.12	572998380	54330	158.60	10450	10670	10440	13480	7260	10370	10546.63	0.93	0	21900	10630	10500	10400	10270	10170	10450	10220	50	3110	500	7250	10	1	10000000	1059	22.53	1.27	12	0.54	470.00	8338.00	15200	20230324	-30.33	7750	20230103	36.65	15200	-30.33	20230324	7750	36.65	20230103	15200	-30.33	20230324	7750	36.65	20230103	4.05	N	071670	500	50 억		93391	N	N	0	N	00	N
54	20231220	120614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10580	210	2	2.03	505372470	47943	139.95	10450	10670	10440	13480	7260	10370	10541.11	0.93	0	21578	10630	10500	10400	10270	10170	10450	10220	50	3110	500	7250	10	1	10000000	1058	22.51	1.27	12	0.48	470.00	8338.00	15200	20230324	-30.39	7750	20230103	36.52	15200	-30.39	20230324	7750	36.52	20230103	15200	-30.39	20230324	7750	36.52	20230103	4.05	N	071670	500	50 억		93391	N	N	0	N	00	N
55	20231220	110617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10520	150	2	1.45	382287640	36301	105.97	10450	10670	10440	13480	7260	10370	10531.05	0.93	0	16550	10630	10500	10400	10270	10170	10450	10220	50	3110	500	7250	10	1	10000000	1052	22.38	1.26	12	0.36	470.00	8338.00	15200	20230324	-30.79	7750	20230103	35.74	15200	-30.79	20230324	7750	35.74	20230103	15200	-30.79	20230324	7750	35.74	20230103	4.05	N	071670	500	50 억		93391	N	N	0	N	00	N
56	20231220	100617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10570	200	2	1.93	283143170	26865	78.42	10450	10670	10450	13480	7260	10370	10539.48	0.93	0	13708	10630	10500	10400	10270	10170	10450	10220	50	3110	500	7250	10	1	10000000	1057	22.49	1.27	12	0.27	470.00	8338.00	15200	20230324	-30.46	7750	20230103	36.39	15200	-30.46	20230324	7750	36.39	20230103	15200	-30.46	20230324	7750	36.39	20230103	4.05	N	071670	500	50 억		93391	N	N	0	N	00	N
57	20231220	090616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10520	150	2	1.45	12977950	1239	3.62	10450	10530	10450	13480	7260	10370	10474.54	0.93	0	678	10630	10500	10400	10270	10170	10450	10220	50	3110	500	7250	10	1	10000000	1052	22.38	1.26	12	0.01	470.00	8338.00	15200	20230324	-30.79	7750	20230103	35.74	15200	-30.79	20230324	7750	35.74	20230103	15200	-30.79	20230324	7750	35.74	20230103	4.05	N	071670	500	50 억		93391	N	N	0	N	00	N
58	20231219	160616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10370	-70	5	-0.67	353451900	34093	142.02	10440	10530	10300	13570	7310	10440	10367.28	0.90	0	3103	10593	10516	10423	10346	10253	10555	10385	50	3130	500	7300	10	1	10000000	1037	22.06	1.24	12	0.34	470.00	8338.00	15200	20230324	-31.78	7750	20230103	33.81	15200	-31.78	20230324	7750	33.81	20230103	15200	-31.78	20230324	7750	33.81	20230103	4.05	N	071670	500	50 억		90288	N	N	0	N	00	N
59	20231219	150618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10430	-10	5	-0.10	342310210	33019	137.55	10440	10530	10300	13570	7310	10440	10367.07	0.90	0	3118	10593	10516	10423	10346	10253	10555	10385	50	3130	500	7300	10	1	10000000	1043	22.19	1.25	12	0.33	470.00	8338.00	15200	20230324	-31.38	7750	20230103	34.58	15200	-31.38	20230324	7750	34.58	20230103	15200	-31.38	20230324	7750	34.58	20230103	4.05	N	071670	500	50 억		90288	N	N	0	N	00	N
60	20231219	140615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10380	-60	5	-0.57	234581870	22670	94.44	10440	10440	10300	13570	7310	10440	10347.68	0.90	0	3534	10593	10516	10423	10346	10253	10555	10385	50	3130	500	7300	10	1	10000000	1038	22.09	1.24	12	0.23	470.00	8338.00	15200	20230324	-31.71	7750	20230103	33.94	15200	-31.71	20230324	7750	33.94	20230103	15200	-31.71	20230324	7750	33.94	20230103	4.05	N	071670	500	50 억		90288	N	N	0	N	00	N
61	20231219	130618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10370	-70	5	-0.67	225207180	21765	90.67	10440	10440	10300	13570	7310	10440	10347.22	0.90	0	3345	10593	10516	10423	10346	10253	10555	10385	50	3130	500	7300	10	1	10000000	1037	22.06	1.24	12	0.22	470.00	8338.00	15200	20230324	-31.78	7750	20230103	33.81	15200	-31.78	20230324	7750	33.81	20230103	15200	-31.78	20230324	7750	33.81	20230103	4.05	N	071670	500	50 억		90288	N	N	0	N	00	N
62	20231219	120619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10350	-90	5	-0.86	178795530	17280	71.99	10440	10440	10300	13570	7310	10440	10346.96	0.90	0	1183	10593	10516	10423	10346	10253	10555	10385	50	3130	500	7300	10	1	10000000	1035	22.02	1.24	12	0.17	470.00	8338.00	15200	20230324	-31.91	7750	20230103	33.55	15200	-31.91	20230324	7750	33.55	20230103	15200	-31.91	20230324	7750	33.55	20230103	4.05	N	071670	500	50 억		90288	N	N	0	N	00	N
63	20231219	110617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	-50	5	-0.48	150119800	14512	60.45	10440	10440	10300	13570	7310	10440	10344.53	0.90	0	1089	10593	10516	10423	10346	10253	10555	10385	50	3130	500	7300	10	1	10000000	1039	22.11	1.25	12	0.15	470.00	8338.00	15200	20230324	-31.64	7750	20230103	34.06	15200	-31.64	20230324	7750	34.06	20230103	15200	-31.64	20230324	7750	34.06	20230103	4.05	N	071670	500	50 억		90288	N	N	0	N	00	N
64	20231219	100615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10360	-80	5	-0.77	109634940	10601	44.16	10440	10440	10300	13570	7310	10440	10341.94	0.90	0	1286	10593	10516	10423	10346	10253	10555	10385	50	3130	500	7300	10	1	10000000	1036	22.04	1.24	12	0.11	470.00	8338.00	15200	20230324	-31.84	7750	20230103	33.68	15200	-31.84	20230324	7750	33.68	20230103	15200	-31.84	20230324	7750	33.68	20230103	4.05	N	071670	500	50 억		90288	N	N	0	N	00	N
65	20231219	090615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10350	-90	5	-0.86	16063370	1549	6.45	10440	10440	10350	13570	7310	10440	10370.15	0.90	0	-90	10593	10516	10423	10346	10253	10555	10385	50	3130	500	7300	10	1	10000000	1035	22.02	1.24	12	0.02	470.00	8338.00	15200	20230324	-31.91	7750	20230103	33.55	15200	-31.91	20230324	7750	33.55	20230103	15200	-31.91	20230324	7750	33.55	20230103	4.05	N	071670	500	50 억		90288	N	N	0	N	00	N
66	20231218	160614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10440	60	2	0.58	245208770	23529	87.80	10350	10500	10330	13490	7270	10380	10421.50	0.79	0	11412	10546	10462	10416	10332	10286	10440	10310	50	3110	500	7260	10	1	10000000	1044	22.21	1.25	12	0.24	470.00	8338.00	15200	20230324	-31.32	7750	20230103	34.71	15200	-31.32	20230324	7750	34.71	20230103	15200	-31.32	20230324	7750	34.71	20230103	4.00	N	071670	500	50 억		78876	N	N	0	N	00	N
67	20231218	150614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10440	60	2	0.58	224974590	21588	80.56	10350	10500	10330	13490	7270	10380	10421.28	0.79	0	10748	10546	10462	10416	10332	10286	10440	10310	50	3110	500	7260	10	1	10000000	1044	22.21	1.25	12	0.22	470.00	8338.00	15200	20230324	-31.32	7750	20230103	34.71	15200	-31.32	20230324	7750	34.71	20230103	15200	-31.32	20230324	7750	34.71	20230103	4.00	N	071670	500	50 억		78876	N	N	0	N	00	N
68	20231218	140612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10480	100	2	0.96	210315070	20184	75.32	10350	10500	10330	13490	7270	10380	10419.89	0.79	0	10730	10546	10462	10416	10332	10286	10440	10310	50	3110	500	7260	10	1	10000000	1048	22.30	1.26	12	0.20	470.00	8338.00	15200	20230324	-31.05	7750	20230103	35.23	15200	-31.05	20230324	7750	35.23	20230103	15200	-31.05	20230324	7750	35.23	20230103	4.00	N	071670	500	50 억		78876	N	N	0	N	00	N
69	20231218	130613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10410	30	2	0.29	191104030	18346	68.46	10350	10500	10330	13490	7270	10380	10416.66	0.79	0	9469	10546	10462	10416	10332	10286	10440	10310	50	3110	500	7260	10	1	10000000	1041	22.15	1.25	12	0.18	470.00	8338.00	15200	20230324	-31.51	7750	20230103	34.32	15200	-31.51	20230324	7750	34.32	20230103	15200	-31.51	20230324	7750	34.32	20230103	4.00	N	071670	500	50 억		78876	N	N	0	N	00	N
70	20231218	120609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10450	70	2	0.67	167748580	16106	60.10	10350	10500	10330	13490	7270	10380	10415.28	0.79	0	9114	10546	10462	10416	10332	10286	10440	10310	50	3110	500	7260	10	1	10000000	1045	22.23	1.25	12	0.16	470.00	8338.00	15200	20230324	-31.25	7750	20230103	34.84	15200	-31.25	20230324	7750	34.84	20230103	15200	-31.25	20230324	7750	34.84	20230103	4.00	N	071670	500	50 억		78876	N	N	0	N	00	N
71	20231218	110612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10440	60	2	0.58	150367910	14442	53.89	10350	10500	10330	13490	7270	10380	10411.85	0.79	0	8689	10546	10462	10416	10332	10286	10440	10310	50	3110	500	7260	10	1	10000000	1044	22.21	1.25	12	0.14	470.00	8338.00	15200	20230324	-31.32	7750	20230103	34.71	15200	-31.32	20230324	7750	34.71	20230103	15200	-31.32	20230324	7750	34.71	20230103	4.00	N	071670	500	50 억		78876	N	N	0	N	00	N
72	20231218	100611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10410	30	2	0.29	38547100	3723	13.89	10350	10430	10330	13490	7270	10380	10353.77	0.79	0	733	10546	10462	10416	10332	10286	10440	10310	50	3110	500	7260	10	1	10000000	1041	22.15	1.25	12	0.04	470.00	8338.00	15200	20230324	-31.51	7750	20230103	34.32	15200	-31.51	20230324	7750	34.32	20230103	15200	-31.51	20230324	7750	34.32	20230103	4.00	N	071670	500	50 억		78876	N	N	0	N	00	N
73	20231218	090608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10330	-50	5	-0.48	14086250	1362	5.08	10350	10350	10330	13490	7270	10380	10342.33	0.79	0	330	10546	10462	10416	10332	10286	10440	10310	50	3110	500	7260	10	1	10000000	1033	21.98	1.24	12	0.01	470.00	8338.00	15200	20230324	-32.04	7750	20230103	33.29	15200	-32.04	20230324	7750	33.29	20230103	15200	-32.04	20230324	7750	33.29	20230103	4.00	N	071670	500	50 억		78876	N	N	0	N	00	N
74	20231215	160610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10380	0	3	0.00	279178160	26773	82.82	10450	10500	10370	13490	7270	10380	10427.78	0.80	0	-1074	10673	10526	10443	10296	10213	10485	10255	50	3110	500	7260	10	1	10000000	1038	22.09	1.24	12	0.27	470.00	8338.00	15200	20230324	-31.71	7750	20230103	33.94	15200	-31.71	20230324	7750	33.94	20230103	15200	-31.71	20230324	7750	33.94	20230103	4.05	N	071670	500	50 억		79950	N	N	0	N	00	N
75	20231215	150612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10370	-10	5	-0.10	265910760	25494	78.87	10450	10500	10370	13490	7270	10380	10430.33	0.80	0	-1075	10673	10526	10443	10296	10213	10485	10255	50	3110	500	7260	10	1	10000000	1037	22.06	1.24	12	0.25	470.00	8338.00	15200	20230324	-31.78	7750	20230103	33.81	15200	-31.78	20230324	7750	33.81	20230103	15200	-31.78	20230324	7750	33.81	20230103	4.05	N	071670	500	50 억		79950	N	N	0	N	00	N
76	20231215	140612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10430	50	2	0.48	215543700	20644	63.86	10450	10500	10380	13490	7270	10380	10440.99	0.80	0	-1378	10673	10526	10443	10296	10213	10485	10255	50	3110	500	7260	10	1	10000000	1043	22.19	1.25	12	0.21	470.00	8338.00	15200	20230324	-31.38	7750	20230103	34.58	15200	-31.38	20230324	7750	34.58	20230103	15200	-31.38	20230324	7750	34.58	20230103	4.05	N	071670	500	50 억		79950	N	N	0	N	00	N
77	20231215	130608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10420	40	2	0.39	174775840	16728	51.75	10450	10500	10380	13490	7270	10380	10448.10	0.80	0	-1258	10673	10526	10443	10296	10213	10485	10255	50	3110	500	7260	10	1	10000000	1042	22.17	1.25	12	0.17	470.00	8338.00	15200	20230324	-31.45	7750	20230103	34.45	15200	-31.45	20230324	7750	34.45	20230103	15200	-31.45	20230324	7750	34.45	20230103	4.05	N	071670	500	50 억		79950	N	N	0	N	00	N
78	20231215	120609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10470	90	2	0.87	113980570	10901	33.72	10450	10500	10380	13490	7270	10380	10455.97	0.80	0	1971	10673	10526	10443	10296	10213	10485	10255	50	3110	500	7260	10	1	10000000	1047	22.28	1.26	12	0.11	470.00	8338.00	15200	20230324	-31.12	7750	20230103	35.10	15200	-31.12	20230324	7750	35.10	20230103	15200	-31.12	20230324	7750	35.10	20230103	4.05	N	071670	500	50 억		79950	N	N	0	N	00	N
79	20231215	110604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10460	80	2	0.77	93926740	8986	27.80	10450	10500	10380	13490	7270	10380	10452.56	0.80	0	1891	10673	10526	10443	10296	10213	10485	10255	50	3110	500	7260	10	1	10000000	1046	22.26	1.25	12	0.09	470.00	8338.00	15200	20230324	-31.18	7750	20230103	34.97	15200	-31.18	20230324	7750	34.97	20230103	15200	-31.18	20230324	7750	34.97	20230103	4.05	N	071670	500	50 억		79950	N	N	0	N	00	N
80	20231215	100610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10470	90	2	0.87	49936190	4781	14.79	10450	10500	10380	13490	7270	10380	10444.72	0.80	0	1622	10673	10526	10443	10296	10213	10485	10255	50	3110	500	7260	10	1	10000000	1047	22.28	1.26	12	0.05	470.00	8338.00	15200	20230324	-31.12	7750	20230103	35.10	15200	-31.12	20230324	7750	35.10	20230103	15200	-31.12	20230324	7750	35.10	20230103	4.05	N	071670	500	50 억		79950	N	N	0	N	00	N
81	20231215	090610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10450	70	2	0.67	3998740	384	1.19	10450	10450	10380	13490	7270	10380	10413.39	0.80	0	97	10673	10526	10443	10296	10213	10485	10255	50	3110	500	7260	10	1	10000000	1045	22.23	1.25	12	0.00	470.00	8338.00	15200	20230324	-31.25	7750	20230103	34.84	15200	-31.25	20230324	7750	34.84	20230103	15200	-31.25	20230324	7750	34.84	20230103	4.05	N	071670	500	50 억		79950	N	N	0	N	00	N
82	20231214	160606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10380	-60	5	-0.57	330601260	31660	97.77	10450	10590	10360	13570	7310	10440	10442.44	0.85	0	-4764	10533	10486	10413	10366	10293	10510	10390	50	3130	500	7300	10	1	10000000	1038	22.09	1.24	12	0.32	470.00	8338.00	15200	20230324	-31.71	7750	20230103	33.94	15200	-31.71	20230324	7750	33.94	20230103	15200	-31.71	20230324	7750	33.94	20230103	4.12	N	071670	500	50 억		84714	N	N	0	N	00	N
83	20231214	150628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10380	-60	5	-0.57	311739550	29843	92.16	10450	10590	10360	13570	7310	10440	10445.99	0.85	0	-4723	10533	10486	10413	10366	10293	10510	10390	50	3130	500	7300	10	1	10000000	1038	22.09	1.24	12	0.30	470.00	8338.00	15200	20230324	-31.71	7750	20230103	33.94	15200	-31.71	20230324	7750	33.94	20230103	15200	-31.71	20230324	7750	33.94	20230103	4.12	N	071670	500	50 억		84714	N	N	0	N	00	N
84	20231214	140614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10430	-10	5	-0.10	270748060	25903	79.99	10450	10590	10360	13570	7310	10440	10452.38	0.85	0	-3938	10533	10486	10413	10366	10293	10510	10390	50	3130	500	7300	10	1	10000000	1043	22.19	1.25	12	0.26	470.00	8338.00	15200	20230324	-31.38	7750	20230103	34.58	15200	-31.38	20230324	7750	34.58	20230103	15200	-31.38	20230324	7750	34.58	20230103	4.12	N	071670	500	50 억		84714	N	N	0	N	00	N
85	20231214	130624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10430	-10	5	-0.10	258530710	24730	76.37	10450	10590	10360	13570	7310	10440	10454.13	0.85	0	-3501	10533	10486	10413	10366	10293	10510	10390	50	3130	500	7300	10	1	10000000	1043	22.19	1.25	12	0.25	470.00	8338.00	15200	20230324	-31.38	7750	20230103	34.58	15200	-31.38	20230324	7750	34.58	20230103	15200	-31.38	20230324	7750	34.58	20230103	4.12	N	071670	500	50 억		84714	N	N	0	N	00	N
86	20231214	120635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	-50	5	-0.48	219305310	20951	64.70	10450	10590	10370	13570	7310	10440	10467.53	0.85	0	-1911	10533	10486	10413	10366	10293	10510	10390	50	3130	500	7300	10	1	10000000	1039	22.11	1.25	12	0.21	470.00	8338.00	15200	20230324	-31.64	7750	20230103	34.06	15200	-31.64	20230324	7750	34.06	20230103	15200	-31.64	20230324	7750	34.06	20230103	4.12	N	071670	500	50 억		84714	N	N	0	N	00	N
87	20231214	110609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10500	60	2	0.57	198186400	18923	58.44	10450	10590	10370	13570	7310	10440	10473.31	0.85	0	-301	10533	10486	10413	10366	10293	10510	10390	50	3130	500	7300	10	1	10000000	1050	22.34	1.26	12	0.19	470.00	8338.00	15200	20230324	-30.92	7750	20230103	35.48	15200	-30.92	20230324	7750	35.48	20230103	15200	-30.92	20230324	7750	35.48	20230103	4.12	N	071670	500	50 억		84714	N	N	0	N	00	N
88	20231214	100602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10370	-70	5	-0.67	151976100	14491	44.75	10450	10590	10370	13570	7310	10440	10487.62	0.85	0	585	10533	10486	10413	10366	10293	10510	10390	50	3130	500	7300	10	1	10000000	1037	22.06	1.24	12	0.14	470.00	8338.00	15200	20230324	-31.78	7750	20230103	33.81	15200	-31.78	20230324	7750	33.81	20230103	15200	-31.78	20230324	7750	33.81	20230103	4.12	N	071670	500	50 억		84714	N	N	0	N	00	N
89	20231214	090541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10530	90	2	0.86	24001950	2285	7.06	10450	10550	10450	13570	7310	10440	10504.14	0.85	0	175	10533	10486	10413	10366	10293	10510	10390	50	3130	500	7300	10	1	10000000	1053	22.40	1.26	12	0.02	470.00	8338.00	15200	20230324	-30.72	7750	20230103	35.87	15200	-30.72	20230324	7750	35.87	20230103	15200	-30.72	20230324	7750	35.87	20230103	4.12	N	071670	500	50 억		84714	N	N	0	N	00	N
90	20231213	160606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10440	50	2	0.48	335465850	32246	92.91	10400	10460	10340	13500	7280	10390	10403.54	0.79	0	5269	10563	10476	10353	10266	10143	10520	10310	50	3110	500	7270	10	1	10000000	1044	22.21	1.25	12	0.32	470.00	8338.00	15200	20230324	-31.32	7750	20230103	34.71	15200	-31.32	20230324	7750	34.71	20230103	15200	-31.32	20230324	7750	34.71	20230103	4.07	N	071670	500	50 억		79445	N	N	0	N	00	N
91	20231213	150619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10420	30	2	0.29	288830920	27772	80.02	10400	10460	10340	13500	7280	10390	10400.28	0.79	0	4096	10563	10476	10353	10266	10143	10520	10310	50	3110	500	7270	10	1	10000000	1042	22.17	1.25	12	0.28	470.00	8338.00	15200	20230324	-31.45	7750	20230103	34.45	15200	-31.45	20230324	7750	34.45	20230103	15200	-31.45	20230324	7750	34.45	20230103	4.07	N	071670	500	50 억		79445	N	N	0	N	00	N
92	20231213	140618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	0	3	0.00	239402690	23016	66.32	10400	10460	10340	13500	7280	10390	10401.86	0.79	0	2626	10563	10476	10353	10266	10143	10520	10310	50	3110	500	7270	10	1	10000000	1039	22.11	1.25	12	0.23	470.00	8338.00	15200	20230324	-31.64	7750	20230103	34.06	15200	-31.64	20230324	7750	34.06	20230103	15200	-31.64	20230324	7750	34.06	20230103	4.07	N	071670	500	50 억		79445	N	N	0	N	00	N
93	20231213	130618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10400	10	2	0.10	215198560	20686	59.60	10400	10460	10340	13500	7280	10390	10403.46	0.79	0	1317	10563	10476	10353	10266	10143	10520	10310	50	3110	500	7270	10	1	10000000	1040	22.13	1.25	12	0.21	470.00	8338.00	15200	20230324	-31.58	7750	20230103	34.19	15200	-31.58	20230324	7750	34.19	20230103	15200	-31.58	20230324	7750	34.19	20230103	4.07	N	071670	500	50 억		79445	N	N	0	N	00	N
94	20231213	120616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10420	30	2	0.29	181067920	17411	50.17	10400	10460	10340	13500	7280	10390	10399.94	0.79	0	367	10563	10476	10353	10266	10143	10520	10310	50	3110	500	7270	10	1	10000000	1042	22.17	1.25	12	0.17	470.00	8338.00	15200	20230324	-31.45	7750	20230103	34.45	15200	-31.45	20230324	7750	34.45	20230103	15200	-31.45	20230324	7750	34.45	20230103	4.07	N	071670	500	50 억		79445	N	N	0	N	00	N
95	20231213	110618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10440	50	2	0.48	170730910	16420	47.31	10400	10460	10340	13500	7280	10390	10398.01	0.79	0	258	10563	10476	10353	10266	10143	10520	10310	50	3110	500	7270	10	1	10000000	1044	22.21	1.25	12	0.16	470.00	8338.00	15200	20230324	-31.32	7750	20230103	34.71	15200	-31.32	20230324	7750	34.71	20230103	15200	-31.32	20230324	7750	34.71	20230103	4.07	N	071670	500	50 억		79445	N	N	0	N	00	N
96	20231213	100621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10410	20	2	0.19	127373830	12267	35.34	10400	10450	10340	13500	7280	10390	10383.15	0.79	0	-1315	10563	10476	10353	10266	10143	10520	10310	50	3110	500	7270	10	1	10000000	1041	22.15	1.25	12	0.12	470.00	8338.00	15200	20230324	-31.51	7750	20230103	34.32	15200	-31.51	20230324	7750	34.32	20230103	15200	-31.51	20230324	7750	34.32	20230103	4.07	N	071670	500	50 억		79445	N	N	0	N	00	N
97	20231213	090612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10370	-20	5	-0.19	38947060	3747	10.80	10400	10400	10360	13500	7280	10390	10394.92	0.79	0	-2027	10563	10476	10353	10266	10143	10520	10310	50	3110	500	7270	10	1	10000000	1037	22.06	1.24	12	0.04	470.00	8338.00	15200	20230324	-31.78	7750	20230103	33.81	15200	-31.78	20230324	7750	33.81	20230103	15200	-31.78	20230324	7750	33.81	20230103	4.07	N	071670	500	50 억		79445	N	N	0	N	00	N
98	20231212	160552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	120	2	1.17	359693500	34655	114.41	10230	10440	10230	13350	7190	10270	10379.19	0.67	0	12294	10430	10350	10270	10190	10110	10310	10150	50	3080	500	7180	10	1	10000000	1039	22.11	1.25	12	0.35	470.00	8338.00	15200	20230324	-31.64	7750	20230103	34.06	15200	-31.64	20230324	7750	34.06	20230103	15200	-31.64	20230324	7750	34.06	20230103	3.98	N	071670	500	50 억		67151	N	N	0	N	00	N
99	20231212	150558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	120	2	1.17	334067520	32188	106.27	10230	10440	10230	13350	7190	10270	10378.64	0.67	0	12574	10430	10350	10270	10190	10110	10310	10150	50	3080	500	7180	10	1	10000000	1039	22.11	1.25	12	0.32	470.00	8338.00	15200	20230324	-31.64	7750	20230103	34.06	15200	-31.64	20230324	7750	34.06	20230103	15200	-31.64	20230324	7750	34.06	20230103	3.98	N	071670	500	50 억		67151	N	N	0	N	00	N
100	20231212	140530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10380	110	2	1.07	322055330	31032	102.45	10230	10440	10230	13350	7190	10270	10378.17	0.67	0	12430	10430	10350	10270	10190	10110	10310	10150	50	3080	500	7180	10	1	10000000	1038	22.09	1.24	12	0.31	470.00	8338.00	15200	20230324	-31.71	7750	20230103	33.94	15200	-31.71	20230324	7750	33.94	20230103	15200	-31.71	20230324	7750	33.94	20230103	3.98	N	071670	500	50 억		67151	N	N	0	N	00	N
101	20231212	130528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	120	2	1.17	306766530	29559	97.59	10230	10440	10230	13350	7190	10270	10378.11	0.67	0	12131	10430	10350	10270	10190	10110	10310	10150	50	3080	500	7180	10	1	10000000	1039	22.11	1.25	12	0.30	470.00	8338.00	15200	20230324	-31.64	7750	20230103	34.06	15200	-31.64	20230324	7750	34.06	20230103	15200	-31.64	20230324	7750	34.06	20230103	3.98	N	071670	500	50 억		67151	N	N	0	N	00	N
102	20231212	120527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10400	130	2	1.27	288237690	27780	91.71	10230	10440	10230	13350	7190	10270	10375.73	0.67	0	12121	10430	10350	10270	10190	10110	10310	10150	50	3080	500	7180	10	1	10000000	1040	22.13	1.25	12	0.28	470.00	8338.00	15200	20230324	-31.58	7750	20230103	34.19	15200	-31.58	20230324	7750	34.19	20230103	15200	-31.58	20230324	7750	34.19	20230103	3.98	N	071670	500	50 억		67151	N	N	0	N	00	N
103	20231212	110533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10430	160	2	1.56	265869630	25629	84.61	10230	10440	10230	13350	7190	10270	10373.78	0.67	0	11686	10430	10350	10270	10190	10110	10310	10150	50	3080	500	7180	10	1	10000000	1043	22.19	1.25	12	0.26	470.00	8338.00	15200	20230324	-31.38	7750	20230103	34.58	15200	-31.38	20230324	7750	34.58	20230103	15200	-31.38	20230324	7750	34.58	20230103	3.98	N	071670	500	50 억		67151	N	N	0	N	00	N
104	20231212	100554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10410	140	2	1.36	191413620	18482	61.02	10230	10420	10230	13350	7190	10270	10356.76	0.67	0	9611	10430	10350	10270	10190	10110	10310	10150	50	3080	500	7180	10	1	10000000	1041	22.15	1.25	12	0.18	470.00	8338.00	15200	20230324	-31.51	7750	20230103	34.32	15200	-31.51	20230324	7750	34.32	20230103	15200	-31.51	20230324	7750	34.32	20230103	3.98	N	071670	500	50 억		67151	N	N	0	N	00	N
105	20231212	090553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10350	80	2	0.78	50640260	4915	16.23	10230	10350	10230	13350	7190	10270	10303.21	0.67	0	3491	10430	10350	10270	10190	10110	10310	10150	50	3080	500	7180	10	1	10000000	1035	22.02	1.24	12	0.05	470.00	8338.00	15200	20230324	-31.91	7750	20230103	33.55	15200	-31.91	20230324	7750	33.55	20230103	15200	-31.91	20230324	7750	33.55	20230103	3.98	N	071670	500	50 억		67151	N	N	0	N	00	N
106	20231211	160555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10270	60	2	0.59	308433960	30089	107.83	10350	10350	10190	13270	7150	10210	10250.66	0.61	-2369	4087	10336	10272	10206	10142	10076	10275	10145	50	3060	500	7140	10	1	10000000	1027	21.85	1.23	12	0.30	470.00	8338.00	15200	20230324	-32.43	7750	20230103	32.52	15200	-32.43	20230324	7750	32.52	20230103	15200	-32.43	20230324	7750	32.52	20230103	3.95	N	071670	500	50 억		60695	N	N	0	N	00	N
107	20231211	150552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10260	50	2	0.49	256955500	25060	89.81	10350	10350	10190	13270	7150	10210	10253.61	0.61	-2369	3424	10336	10272	10206	10142	10076	10275	10145	50	3060	500	7140	10	1	10000000	1026	21.83	1.23	12	0.25	470.00	8338.00	15200	20230324	-32.50	7750	20230103	32.39	15200	-32.50	20230324	7750	32.39	20230103	15200	-32.50	20230324	7750	32.39	20230103	3.95	N	071670	500	50 억		60695	N	N	0	N	00	N
108	20231211	140552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10260	50	2	0.49	186764890	18208	65.25	10350	10350	10190	13270	7150	10210	10257.30	0.61	-2369	2040	10336	10272	10206	10142	10076	10275	10145	50	3060	500	7140	10	1	10000000	1026	21.83	1.23	12	0.18	470.00	8338.00	15200	20230324	-32.50	7750	20230103	32.39	15200	-32.50	20230324	7750	32.39	20230103	15200	-32.50	20230324	7750	32.39	20230103	3.95	N	071670	500	50 억		60695	N	N	0	N	00	N
109	20231211	130554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	40	2	0.39	111670300	10886	39.01	10350	10350	10190	13270	7150	10210	10258.16	0.61	-2369	1796	10336	10272	10206	10142	10076	10275	10145	50	3060	500	7140	10	1	10000000	1025	21.81	1.23	12	0.11	470.00	8338.00	15200	20230324	-32.57	7750	20230103	32.26	15200	-32.57	20230324	7750	32.26	20230103	15200	-32.57	20230324	7750	32.26	20230103	3.95	N	071670	500	50 억		60695	N	N	0	N	00	N
110	20231211	120553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	40	2	0.39	105842860	10318	36.98	10350	10350	10190	13270	7150	10210	10258.08	0.61	-2369	1759	10336	10272	10206	10142	10076	10275	10145	50	3060	500	7140	10	1	10000000	1025	21.81	1.23	12	0.10	470.00	8338.00	15200	20230324	-32.57	7750	20230103	32.26	15200	-32.57	20230324	7750	32.26	20230103	15200	-32.57	20230324	7750	32.26	20230103	3.95	N	071670	500	50 억		60695	N	N	0	N	00	N
111	20231211	110551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10240	30	2	0.29	74313410	7246	25.97	10350	10350	10190	13270	7150	10210	10255.78	0.61	-2369	2090	10336	10272	10206	10142	10076	10275	10145	50	3060	500	7140	10	1	10000000	1024	21.79	1.23	12	0.07	470.00	8338.00	15200	20230324	-32.63	7750	20230103	32.13	15200	-32.63	20230324	7750	32.13	20230103	15200	-32.63	20230324	7750	32.13	20230103	3.95	N	071670	500	50 억		60695	N	N	0	N	00	N
112	20231211	100550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10290	80	2	0.78	56024520	5463	19.58	10350	10350	10190	13270	7150	10210	10255.27	0.61	-2369	2222	10336	10272	10206	10142	10076	10275	10145	50	3060	500	7140	10	1	10000000	1029	21.89	1.23	12	0.05	470.00	8338.00	15200	20230324	-32.30	7750	20230103	32.77	15200	-32.30	20230324	7750	32.77	20230103	15200	-32.30	20230324	7750	32.77	20230103	3.95	N	071670	500	50 억		60695	N	N	0	N	00	N
113	20231211	090548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10200	-10	5	-0.10	8875990	862	3.09	10350	10350	10190	13270	7150	10210	10296.97	0.61	-2369	-145	10336	10272	10206	10142	10076	10275	10145	50	3060	500	7140	10	1	10000000	1020	21.70	1.22	12	0.01	470.00	8338.00	15200	20230324	-32.89	7750	20230103	31.61	15200	-32.89	20230324	7750	31.61	20230103	15200	-32.89	20230324	7750	31.61	20230103	3.95	N	071670	500	50 억		60695	N	N	0	N	00	N
114	20231208	160545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10210	100	2	0.99	283365440	27832	121.66	10210	10270	10140	13140	7080	10110	10181.17	0.61	0	2198	10303	10206	10143	10046	9983	10175	10015	50	3030	500	7070	10	1	10000000	1021	21.72	1.22	12	0.28	470.00	8338.00	15200	20230324	-32.83	7750	20230103	31.74	15200	-32.83	20230324	7750	31.74	20230103	15200	-32.83	20230324	7750	31.74	20230103	3.99	N	071670	500	50 억		60695	N	N	0	N	00	N
115	20231208	150546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10140	30	2	0.30	268209460	26347	115.17	10210	10270	10140	13140	7080	10110	10179.89	0.61	0	2156	10303	10206	10143	10046	9983	10175	10015	50	3030	500	7070	10	1	10000000	1014	21.57	1.22	12	0.26	470.00	8338.00	15200	20230324	-33.29	7750	20230103	30.84	15200	-33.29	20230324	7750	30.84	20230103	15200	-33.29	20230324	7750	30.84	20230103	3.99	N	071670	500	50 억		60695	N	N	0	N	00	N
116	20231208	140545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10180	70	2	0.69	205437700	20172	88.18	10210	10270	10140	13140	7080	10110	10184.30	0.61	0	1717	10303	10206	10143	10046	9983	10175	10015	50	3030	500	7070	10	1	10000000	1018	21.66	1.22	12	0.20	470.00	8338.00	15200	20230324	-33.03	7750	20230103	31.35	15200	-33.03	20230324	7750	31.35	20230103	15200	-33.03	20230324	7750	31.35	20230103	3.99	N	071670	500	50 억		60695	N	N	0	N	00	N
117	20231208	130546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10160	50	2	0.49	194335970	19079	83.40	10210	10270	10140	13140	7080	10110	10185.86	0.61	0	1657	10303	10206	10143	10046	9983	10175	10015	50	3030	500	7070	10	1	10000000	1016	21.62	1.22	12	0.19	470.00	8338.00	15200	20230324	-33.16	7750	20230103	31.10	15200	-33.16	20230324	7750	31.10	20230103	15200	-33.16	20230324	7750	31.10	20230103	3.99	N	071670	500	50 억		60695	N	N	0	N	00	N
118	20231208	120542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10170	60	2	0.59	140638890	13790	60.28	10210	10270	10150	13140	7080	10110	10198.61	0.61	0	1516	10303	10206	10143	10046	9983	10175	10015	50	3030	500	7070	10	1	10000000	1017	21.64	1.22	12	0.14	470.00	8338.00	15200	20230324	-33.09	7750	20230103	31.23	15200	-33.09	20230324	7750	31.23	20230103	15200	-33.09	20230324	7750	31.23	20230103	3.99	N	071670	500	50 억		60695	N	N	0	N	00	N
119	20231208	110541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10200	90	2	0.89	82468920	8079	35.31	10210	10270	10150	13140	7080	10110	10207.81	0.61	0	1099	10303	10206	10143	10046	9983	10175	10015	50	3030	500	7070	10	1	10000000	1020	21.70	1.22	12	0.08	470.00	8338.00	15200	20230324	-32.89	7750	20230103	31.61	15200	-32.89	20230324	7750	31.61	20230103	15200	-32.89	20230324	7750	31.61	20230103	3.99	N	071670	500	50 억		60695	N	N	0	N	00	N
120	20231208	100548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10200	90	2	0.89	55492970	5434	23.75	10210	10270	10150	13140	7080	10110	10212.18	0.61	0	1231	10303	10206	10143	10046	9983	10175	10015	50	3030	500	7070	10	1	10000000	1020	21.70	1.22	12	0.05	470.00	8338.00	15200	20230324	-32.89	7750	20230103	31.61	15200	-32.89	20230324	7750	31.61	20230103	15200	-32.89	20230324	7750	31.61	20230103	3.99	N	071670	500	50 억		60695	N	N	0	N	00	N
121	20231208	090539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10220	110	2	1.09	2154510	211	0.92	10210	10220	10210	13140	7080	10110	10210.95	0.61	0	-18	10303	10206	10143	10046	9983	10175	10015	50	3030	500	7070	10	1	10000000	1022	21.74	1.23	12	0.00	470.00	8338.00	15200	20230324	-32.76	7750	20230103	31.87	15200	-32.76	20230324	7750	31.87	20230103	15200	-32.76	20230324	7750	31.87	20230103	3.99	N	071670	500	50 억		60695	N	N	0	N	00	N
122	20231207	160542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10110	-120	5	-1.17	228225470	22551	80.08	10150	10240	10080	13290	7170	10230	10120.42	0.69	0	-8789	10390	10310	10210	10130	10030	10350	10170	50	3060	500	7160	10	1	10000000	1011	21.51	1.21	12	0.23	470.00	8338.00	15200	20230324	-33.49	7750	20230103	30.45	15200	-33.49	20230324	7750	30.45	20230103	15200	-33.49	20230324	7750	30.45	20230103	3.91	N	071670	500	50 억		69483	N	N	0	N	00	N
123	20231207	150543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	-130	5	-1.27	207880250	20538	72.94	10150	10240	10080	13290	7170	10230	10121.74	0.69	0	-8443	10390	10310	10210	10130	10030	10350	10170	50	3060	500	7160	10	1	10000000	1010	21.49	1.21	12	0.21	470.00	8338.00	15200	20230324	-33.55	7750	20230103	30.32	15200	-33.55	20230324	7750	30.32	20230103	15200	-33.55	20230324	7750	30.32	20230103	3.91	N	071670	500	50 억		69483	N	N	0	N	00	N
124	20231207	140540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10110	-120	5	-1.17	168744590	16664	59.18	10150	10240	10080	13290	7170	10230	10126.30	0.69	0	-7422	10390	10310	10210	10130	10030	10350	10170	50	3060	500	7160	10	1	10000000	1011	21.51	1.21	12	0.17	470.00	8338.00	15200	20230324	-33.49	7750	20230103	30.45	15200	-33.49	20230324	7750	30.45	20230103	15200	-33.49	20230324	7750	30.45	20230103	3.91	N	071670	500	50 억		69483	N	N	0	N	00	N
125	20231207	130541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10170	-60	5	-0.59	137031780	13538	48.08	10150	10240	10080	13290	7170	10230	10122.01	0.69	0	-6728	10390	10310	10210	10130	10030	10350	10170	50	3060	500	7160	10	1	10000000	1017	21.64	1.22	12	0.14	470.00	8338.00	15200	20230324	-33.09	7750	20230103	31.23	15200	-33.09	20230324	7750	31.23	20230103	15200	-33.09	20230324	7750	31.23	20230103	3.91	N	071670	500	50 억		69483	N	N	0	N	00	N
126	20231207	120542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10120	-110	5	-1.08	124595930	12310	43.72	10150	10240	10080	13290	7170	10230	10121.52	0.69	0	-6386	10390	10310	10210	10130	10030	10350	10170	50	3060	500	7160	10	1	10000000	1012	21.53	1.21	12	0.12	470.00	8338.00	15200	20230324	-33.42	7750	20230103	30.58	15200	-33.42	20230324	7750	30.58	20230103	15200	-33.42	20230324	7750	30.58	20230103	3.91	N	071670	500	50 억		69483	N	N	0	N	00	N
127	20231207	110539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10200	-30	5	-0.29	119446160	11802	41.91	10150	10240	10080	13290	7170	10230	10120.84	0.69	0	-6246	10390	10310	10210	10130	10030	10350	10170	50	3060	500	7160	10	1	10000000	1020	21.70	1.22	12	0.12	470.00	8338.00	15200	20230324	-32.89	7750	20230103	31.61	15200	-32.89	20230324	7750	31.61	20230103	15200	-32.89	20230324	7750	31.61	20230103	3.91	N	071670	500	50 억		69483	N	N	0	N	00	N
128	20231207	100537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10160	-70	5	-0.68	27676140	2726	9.68	10150	10240	10120	13290	7170	10230	10152.66	0.69	0	-1493	10390	10310	10210	10130	10030	10350	10170	50	3060	500	7160	10	1	10000000	1016	21.62	1.22	12	0.03	470.00	8338.00	15200	20230324	-33.16	7750	20230103	31.10	15200	-33.16	20230324	7750	31.10	20230103	15200	-33.16	20230324	7750	31.10	20230103	3.91	N	071670	500	50 억		69483	N	N	0	N	00	N
129	20231207	090543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10140	-90	5	-0.88	3490350	344	1.22	10150	10150	10140	13290	7170	10230	10146.37	0.69	0	11	10390	10310	10210	10130	10030	10350	10170	50	3060	500	7160	10	1	10000000	1014	21.57	1.22	12	0.00	470.00	8338.00	15200	20230324	-33.29	7750	20230103	30.84	15200	-33.29	20230324	7750	30.84	20230103	15200	-33.29	20230324	7750	30.84	20230103	3.91	N	071670	500	50 억		69483	N	N	0	N	00	N
130	20231206	160533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10230	130	2	1.29	280972840	27559	34.38	10110	10290	10110	13130	7070	10100	10195.26	0.63	0	6079	10600	10350	10210	9960	9820	10280	9890	50	3030	500	7070	10	1	10000000	1023	21.77	1.23	12	0.28	470.00	8338.00	15200	20230324	-32.70	7750	20230103	32.00	15200	-32.70	20230324	7750	32.00	20230103	15200	-32.70	20230324	7750	32.00	20230103	3.78	N	071670	500	50 억		63238	N	N	0	N	00	N
131	20231206	150543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10270	170	2	1.68	243954890	23944	29.87	10110	10290	10110	13130	7070	10100	10188.64	0.63	0	4921	10600	10350	10210	9960	9820	10280	9890	50	3030	500	7070	10	1	10000000	1027	21.85	1.23	12	0.24	470.00	8338.00	15200	20230324	-32.43	7750	20230103	32.52	15200	-32.43	20230324	7750	32.52	20230103	15200	-32.43	20230324	7750	32.52	20230103	3.78	N	071670	500	50 억		63238	N	N	0	N	00	N
132	20231206	140541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	150	2	1.49	209162580	20556	25.65	10110	10280	10110	13130	7070	10100	10175.33	0.63	0	4137	10600	10350	10210	9960	9820	10280	9890	50	3030	500	7070	10	1	10000000	1025	21.81	1.23	12	0.21	470.00	8338.00	15200	20230324	-32.57	7750	20230103	32.26	15200	-32.57	20230324	7750	32.26	20230103	15200	-32.57	20230324	7750	32.26	20230103	3.78	N	071670	500	50 억		63238	N	N	0	N	00	N
133	20231206	130536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	150	2	1.49	177417170	17452	21.77	10110	10280	10110	13130	7070	10100	10166.09	0.63	0	1406	10600	10350	10210	9960	9820	10280	9890	50	3030	500	7070	10	1	10000000	1025	21.81	1.23	12	0.17	470.00	8338.00	15200	20230324	-32.57	7750	20230103	32.26	15200	-32.57	20230324	7750	32.26	20230103	15200	-32.57	20230324	7750	32.26	20230103	3.78	N	071670	500	50 억		63238	N	N	0	N	00	N
134	20231206	120531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	150	2	1.49	149804070	14756	18.41	10110	10280	10110	13130	7070	10100	10152.15	0.63	0	1068	10600	10350	10210	9960	9820	10280	9890	50	3030	500	7070	10	1	10000000	1025	21.81	1.23	12	0.15	470.00	8338.00	15200	20230324	-32.57	7750	20230103	32.26	15200	-32.57	20230324	7750	32.26	20230103	15200	-32.57	20230324	7750	32.26	20230103	3.78	N	071670	500	50 억		63238	N	N	0	N	00	N
135	20231206	110543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10200	100	2	0.99	134688620	13279	16.57	10110	10280	10110	13130	7070	10100	10143.05	0.63	0	913	10600	10350	10210	9960	9820	10280	9890	50	3030	500	7070	10	1	10000000	1020	21.70	1.22	12	0.13	470.00	8338.00	15200	20230324	-32.89	7750	20230103	31.61	15200	-32.89	20230324	7750	31.61	20230103	15200	-32.89	20230324	7750	31.61	20230103	3.78	N	071670	500	50 억		63238	N	N	0	N	00	N
136	20231206	100539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10130	30	2	0.30	92700970	9143	11.41	10110	10220	10110	13130	7070	10100	10139.10	0.63	0	-187	10600	10350	10210	9960	9820	10280	9890	50	3030	500	7070	10	1	10000000	1013	21.55	1.21	12	0.09	470.00	8338.00	15200	20230324	-33.36	7750	20230103	30.71	15200	-33.36	20230324	7750	30.71	20230103	15200	-33.36	20230324	7750	30.71	20230103	3.78	N	071670	500	50 억		63238	N	N	0	N	00	N
137	20231206	090537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10150	50	2	0.50	31098740	3072	3.83	10110	10220	10110	13130	7070	10100	10123.45	0.63	0	1144	10600	10350	10210	9960	9820	10280	9890	50	3030	500	7070	10	1	10000000	1015	21.60	1.22	12	0.03	470.00	8338.00	15200	20230324	-33.22	7750	20230103	30.97	15200	-33.22	20230324	7750	30.97	20230103	15200	-33.22	20230324	7750	30.97	20230103	3.78	N	071670	500	50 억		63238	N	N	0	N	00	N
138	20231205	160540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	-360	5	-3.44	814142960	79678	105.03	10430	10460	10070	13590	7330	10460	10220.20	0.78	0	-15186	10933	10696	10573	10336	10213	10635	10275	50	3130	500	7320	10	1	10000000	1010	21.49	1.21	12	0.80	470.00	8338.00	15200	20230324	-33.55	7750	20230103	30.32	15200	-33.55	20230324	7750	30.32	20230103	15200	-33.55	20230324	7750	30.32	20230103	3.87	N	071670	500	50 억		78424	N	N	0	N	00	N
139	20231205	150538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10120	-340	5	-3.25	731620010	71511	94.27	10430	10460	10070	13590	7330	10460	10230.87	0.78	0	-15472	10933	10696	10573	10336	10213	10635	10275	50	3130	500	7320	10	1	10000000	1012	21.53	1.21	12	0.72	470.00	8338.00	15200	20230324	-33.42	7750	20230103	30.58	15200	-33.42	20230324	7750	30.58	20230103	15200	-33.42	20230324	7750	30.58	20230103	3.87	N	071670	500	50 억		78424	N	N	0	N	00	N
140	20231205	140539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10110	-350	5	-3.35	656163380	64051	84.43	10430	10460	10070	13590	7330	10460	10244.39	0.78	0	-12769	10933	10696	10573	10336	10213	10635	10275	50	3130	500	7320	10	1	10000000	1011	21.51	1.21	12	0.64	470.00	8338.00	15200	20230324	-33.49	7750	20230103	30.45	15200	-33.49	20230324	7750	30.45	20230103	15200	-33.49	20230324	7750	30.45	20230103	3.87	N	071670	500	50 억		78424	N	N	0	N	00	N
141	20231205	130537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10210	-250	5	-2.39	493310300	47967	63.23	10430	10460	10200	13590	7330	10460	10284.37	0.78	0	-10938	10933	10696	10573	10336	10213	10635	10275	50	3130	500	7320	10	1	10000000	1021	21.72	1.22	12	0.48	470.00	8338.00	15200	20230324	-32.83	7750	20230103	31.74	15200	-32.83	20230324	7750	31.74	20230103	15200	-32.83	20230324	7750	31.74	20230103	3.87	N	071670	500	50 억		78424	N	N	0	N	00	N
142	20231205	120533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10260	-200	5	-1.91	436808670	42434	55.94	10430	10460	10210	13590	7330	10460	10293.84	0.78	0	-7498	10933	10696	10573	10336	10213	10635	10275	50	3130	500	7320	10	1	10000000	1026	21.83	1.23	12	0.42	470.00	8338.00	15200	20230324	-32.50	7750	20230103	32.39	15200	-32.50	20230324	7750	32.39	20230103	15200	-32.50	20230324	7750	32.39	20230103	3.87	N	071670	500	50 억		78424	N	N	0	N	00	N
143	20231205	110534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10260	-200	5	-1.91	351716500	34122	44.98	10430	10460	10250	13590	7330	10460	10307.62	0.78	0	-4350	10933	10696	10573	10336	10213	10635	10275	50	3130	500	7320	10	1	10000000	1026	21.83	1.23	12	0.34	470.00	8338.00	15200	20230324	-32.50	7750	20230103	32.39	15200	-32.50	20230324	7750	32.39	20230103	15200	-32.50	20230324	7750	32.39	20230103	3.87	N	071670	500	50 억		78424	N	N	0	N	00	N
144	20231205	100535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10280	-180	5	-1.72	276490840	26804	35.33	10430	10460	10260	13590	7330	10460	10315.28	0.78	0	-2285	10933	10696	10573	10336	10213	10635	10275	50	3130	500	7320	10	1	10000000	1028	21.87	1.23	12	0.27	470.00	8338.00	15200	20230324	-32.37	7750	20230103	32.65	15200	-32.37	20230324	7750	32.65	20230103	15200	-32.37	20230324	7750	32.65	20230103	3.87	N	071670	500	50 억		78424	N	N	0	N	00	N
145	20231205	090533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10310	-150	5	-1.43	78271200	7565	9.97	10430	10460	10300	13590	7330	10460	10346.49	0.78	0	-1413	10933	10696	10573	10336	10213	10635	10275	50	3130	500	7320	10	1	10000000	1031	21.94	1.24	12	0.08	470.00	8338.00	15200	20230324	-32.17	7750	20230103	33.03	15200	-32.17	20230324	7750	33.03	20230103	15200	-32.17	20230324	7750	33.03	20230103	3.87	N	071670	500	50 억		78424	N	N	0	N	00	N
146	20231204	160534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10460	-350	5	-3.24	784676750	74291	59.02	10810	10810	10450	14050	7570	10810	10562.46	0.97	0	-18337	11350	11080	10830	10560	10310	11215	10695	50	3240	500	7560	10	1	10000000	1046	22.26	1.25	12	0.74	470.00	8338.00	15200	20230324	-31.18	7750	20230103	34.97	15200	-31.18	20230324	7750	34.97	20230103	15200	-31.18	20230324	7750	34.97	20230103	4.09	N	071670	500	50 억		96780	N	N	0	N	00	N
147	20231204	150535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10490	-320	5	-2.96	731586730	69219	54.99	10810	10810	10450	14050	7570	10810	10569.16	0.97	0	-16726	11350	11080	10830	10560	10310	11215	10695	50	3240	500	7560	10	1	10000000	1049	22.32	1.26	12	0.69	470.00	8338.00	15200	20230324	-30.99	7750	20230103	35.35	15200	-30.99	20230324	7750	35.35	20230103	15200	-30.99	20230324	7750	35.35	20230103	4.09	N	071670	500	50 억		96780	N	N	0	N	00	N
148	20231204	140532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10530	-280	5	-2.59	669168290	63262	50.26	10810	10810	10450	14050	7570	10810	10577.73	0.97	0	-14697	11350	11080	10830	10560	10310	11215	10695	50	3240	500	7560	10	1	10000000	1053	22.40	1.26	12	0.63	470.00	8338.00	15200	20230324	-30.72	7750	20230103	35.87	15200	-30.72	20230324	7750	35.87	20230103	15200	-30.72	20230324	7750	35.87	20230103	4.09	N	071670	500	50 억		96780	N	N	0	N	00	N
149	20231204	130530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10470	-340	5	-3.15	627568740	59294	47.11	10810	10810	10450	14050	7570	10810	10584.02	0.97	0	-13605	11350	11080	10830	10560	10310	11215	10695	50	3240	500	7560	10	1	10000000	1047	22.28	1.26	12	0.59	470.00	8338.00	15200	20230324	-31.12	7750	20230103	35.10	15200	-31.12	20230324	7750	35.10	20230103	15200	-31.12	20230324	7750	35.10	20230103	4.09	N	071670	500	50 억		96780	N	N	0	N	00	N
150	20231204	120529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10560	-250	5	-2.31	491156400	46307	36.79	10810	10810	10530	14050	7570	10810	10606.53	0.97	0	-11046	11350	11080	10830	10560	10310	11215	10695	50	3240	500	7560	10	1	10000000	1056	22.47	1.27	12	0.46	470.00	8338.00	15200	20230324	-30.53	7750	20230103	36.26	15200	-30.53	20230324	7750	36.26	20230103	15200	-30.53	20230324	7750	36.26	20230103	4.09	N	071670	500	50 억		96780	N	N	0	N	00	N
151	20231204	110533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10550	-260	5	-2.41	397060100	37392	29.71	10810	10810	10530	14050	7570	10810	10618.85	0.97	0	-10848	11350	11080	10830	10560	10310	11215	10695	50	3240	500	7560	10	1	10000000	1055	22.45	1.27	12	0.37	470.00	8338.00	15200	20230324	-30.59	7750	20230103	36.13	15200	-30.59	20230324	7750	36.13	20230103	15200	-30.59	20230324	7750	36.13	20230103	4.09	N	071670	500	50 억		96780	N	N	0	N	00	N
152	20231204	100531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10610	-200	5	-1.85	258255770	24259	19.27	10810	10810	10600	14050	7570	10810	10645.77	0.97	0	-2619	11350	11080	10830	10560	10310	11215	10695	50	3240	500	7560	10	1	10000000	1061	22.57	1.27	12	0.24	470.00	8338.00	15200	20230324	-30.20	7750	20230103	36.90	15200	-30.20	20230324	7750	36.90	20230103	15200	-30.20	20230324	7750	36.90	20230103	4.09	N	071670	500	50 억		96780	N	N	0	N	00	N
153	20231204	090531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10660	-150	5	-1.39	66591420	6220	4.94	10810	10810	10650	14050	7570	10810	10706.02	0.97	0	-2900	11350	11080	10830	10560	10310	11215	10695	50	3240	500	7560	10	1	10000000	1066	22.68	1.28	12	0.06	470.00	8338.00	15200	20230324	-29.87	7750	20230103	37.55	15200	-29.87	20230324	7750	37.55	20230103	15200	-29.87	20230324	7750	37.55	20230103	4.09	N	071670	500	50 억		96780	N	N	0	N	00	N
154	20231201	160531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10810	150	2	1.41	1349122750	125169	137.75	10590	11100	10580	13850	7470	10660	10778.44	0.94	0	4598	10966	10812	10686	10532	10406	10750	10470	50	3190	500	7460	10	1	10000000	1081	23.00	1.30	12	1.25	470.00	8338.00	15200	20230324	-28.88	7750	20230103	39.48	15200	-28.88	20230324	7750	39.48	20230103	15200	-28.88	20230324	7750	39.48	20230103	4.20	N	071670	500	50 억		93861	N	N	0	N	00	N
155	20231201	150530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10840	180	2	1.69	1282203420	118990	130.95	10590	11100	10580	13850	7470	10660	10775.79	0.94	0	3970	10966	10812	10686	10532	10406	10750	10470	50	3190	500	7460	10	1	10000000	1084	23.06	1.30	12	1.19	470.00	8338.00	15200	20230324	-28.68	7750	20230103	39.87	15200	-28.68	20230324	7750	39.87	20230103	15200	-28.68	20230324	7750	39.87	20230103	4.20	N	071670	500	50 억		93861	N	N	0	N	00	N
156	20231201	140531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10630	-30	5	-0.28	504017680	47232	51.98	10590	10830	10580	13850	7470	10660	10671.12	0.94	0	12036	10966	10812	10686	10532	10406	10750	10470	50	3190	500	7460	10	1	10000000	1063	22.62	1.27	12	0.47	470.00	8338.00	15200	20230324	-30.07	7750	20230103	37.16	15200	-30.07	20230324	7750	37.16	20230103	15200	-30.07	20230324	7750	37.16	20230103	4.20	N	071670	500	50 억		93861	N	N	0	N	00	N
157	20231201	130529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10660	0	3	0.00	470856450	44113	48.55	10590	10830	10580	13850	7470	10660	10673.89	0.94	0	12657	10966	10812	10686	10532	10406	10750	10470	50	3190	500	7460	10	1	10000000	1066	22.68	1.28	12	0.44	470.00	8338.00	15200	20230324	-29.87	7750	20230103	37.55	15200	-29.87	20230324	7750	37.55	20230103	15200	-29.87	20230324	7750	37.55	20230103	4.20	N	071670	500	50 억		93861	N	N	0	N	00	N
158	20231201	120535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10690	30	2	0.28	400266900	37490	41.26	10590	10830	10580	13850	7470	10660	10676.66	0.94	0	15441	10966	10812	10686	10532	10406	10750	10470	50	3190	500	7460	10	1	10000000	1069	22.74	1.28	12	0.37	470.00	8338.00	15200	20230324	-29.67	7750	20230103	37.94	15200	-29.67	20230324	7750	37.94	20230103	15200	-29.67	20230324	7750	37.94	20230103	4.20	N	071670	500	50 억		93861	N	N	0	N	00	N
159	20231201	110531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10710	50	2	0.47	375119270	35140	38.67	10590	10830	10580	13850	7470	10660	10675.02	0.94	0	16471	10966	10812	10686	10532	10406	10750	10470	50	3190	500	7460	10	1	10000000	1071	22.79	1.28	12	0.35	470.00	8338.00	15200	20230324	-29.54	7750	20230103	38.19	15200	-29.54	20230324	7750	38.19	20230103	15200	-29.54	20230324	7750	38.19	20230103	4.20	N	071670	500	50 억		93861	N	N	0	N	00	N
160	20231201	100534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	10	2	0.09	326216170	30554	33.63	10590	10830	10580	13850	7470	10660	10676.74	0.94	0	15269	10966	10812	10686	10532	10406	10750	10470	50	3190	500	7460	10	1	10000000	1067	22.70	1.28	12	0.31	470.00	8338.00	15200	20230324	-29.80	7750	20230103	37.68	15200	-29.80	20230324	7750	37.68	20230103	15200	-29.80	20230324	7750	37.68	20230103	4.20	N	071670	500	50 억		93861	N	N	0	N	00	N
161	20231201	090528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10790	130	2	1.22	203298550	19092	21.01	10590	10790	10580	13850	7470	10660	10648.32	0.94	0	12688	10966	10812	10686	10532	10406	10750	10470	50	3190	500	7460	10	1	10000000	1079	22.96	1.29	12	0.19	470.00	8338.00	15200	20230324	-29.01	7750	20230103	39.23	15200	-29.01	20230324	7750	39.23	20230103	15200	-29.01	20230324	7750	39.23	20230103	4.20	N	071670	500	50 억		93861	N	N	0	N	00	N