KissMeData/084180/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	160735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	9	2	1.60	489543659	872335	223.78	561	573	558	729	393	561	561.19	1.22	71996	-574606	584	572	551	539	518	578	545	556	168	500	380	1	1	111151500	634	-5.33	0.93	12	0.78	-107.00	614.00	1960	20230104	-70.92	508	20231222	12.20	1960	-70.92	20230104	508	12.20	20231222	1960	-70.92	20230104	508	12.20	20231222	0.00	N	084180	500	555 억		1356205	N	N	0	N	00	N
3	20231229	150730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	9	2	1.60	489543659	872335	223.78	561	573	558	729	393	561	561.19	1.22	71996	-574606	584	572	551	539	518	578	545	556	168	500	380	1	1	111151500	634	-5.33	0.93	12	0.78	-107.00	614.00	1960	20230104	-70.92	508	20231222	12.20	1960	-70.92	20230104	508	12.20	20231222	1960	-70.92	20230104	508	12.20	20231222	0.00	N	084180	500	555 억		1356205	N	N	0	N	00	N
4	20231229	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	9	2	1.60	489543659	872335	223.78	561	573	558	729	393	561	561.19	1.22	71996	-574606	584	572	551	539	518	578	545	556	168	500	380	1	1	111151500	634	-5.33	0.93	12	0.78	-107.00	614.00	1960	20230104	-70.92	508	20231222	12.20	1960	-70.92	20230104	508	12.20	20231222	1960	-70.92	20230104	508	12.20	20231222	0.00	N	084180	500	555 억		1356205	N	N	0	N	00	N
5	20231229	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	9	2	1.60	489543659	872335	223.78	561	573	558	729	393	561	561.19	1.22	71996	-574606	584	572	551	539	518	578	545	556	168	500	380	1	1	111151500	634	-5.33	0.93	12	0.78	-107.00	614.00	1960	20230104	-70.92	508	20231222	12.20	1960	-70.92	20230104	508	12.20	20231222	1960	-70.92	20230104	508	12.20	20231222	0.00	N	084180	500	555 억		1356205	N	N	0	N	00	N
6	20231229	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	9	2	1.60	489543659	872335	223.78	561	573	558	729	393	561	561.19	1.22	71996	-574606	584	572	551	539	518	578	545	556	168	500	380	1	1	111151500	634	-5.33	0.93	12	0.78	-107.00	614.00	1960	20230104	-70.92	508	20231222	12.20	1960	-70.92	20230104	508	12.20	20231222	1960	-70.92	20230104	508	12.20	20231222	0.00	N	084180	500	555 억		1356205	N	N	0	N	00	N
7	20231229	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	9	2	1.60	489543659	872335	223.78	561	573	558	729	393	561	561.19	1.22	71996	-574606	584	572	551	539	518	578	545	556	168	500	380	1	1	111151500	634	-5.33	0.93	12	0.78	-107.00	614.00	1960	20230104	-70.92	508	20231222	12.20	1960	-70.92	20230104	508	12.20	20231222	1960	-70.92	20230104	508	12.20	20231222	0.00	N	084180	500	555 억		1356205	N	N	0	N	00	N
8	20231229	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	9	2	1.60	489543659	872335	223.78	561	573	558	729	393	561	561.19	1.22	71996	-574606	584	572	551	539	518	578	545	556	168	500	380	1	1	111151500	634	-5.33	0.93	12	0.78	-107.00	614.00	1960	20230104	-70.92	508	20231222	12.20	1960	-70.92	20230104	508	12.20	20231222	1960	-70.92	20230104	508	12.20	20231222	0.00	N	084180	500	555 억		1356205	N	N	0	N	00	N
9	20231229	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	9	2	1.60	489543659	872335	223.78	561	573	558	729	393	561	561.19	1.22	71996	-574606	584	572	551	539	518	578	545	556	168	500	380	1	1	111151500	634	-5.33	0.93	12	0.78	-107.00	614.00	1960	20230104	-70.92	508	20231222	12.20	1960	-70.92	20230104	508	12.20	20231222	1960	-70.92	20230104	508	12.20	20231222	0.00	N	084180	500	555 억		1356205	N	N	0	N	00	N
10	20231228	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	9	2	1.60	489422249	872122	223.72	561	573	558	729	393	561	561.19	1.16	0	-574606	584	572	551	539	518	578	545	556	168	500	380	1	1	111151500	634	-5.33	0.93	12	0.78	-107.00	614.00	1960	20230104	-70.92	508	20231222	12.20	1960	-70.92	20230104	508	12.20	20231222	1960	-70.92	20230104	508	12.20	20231222	0.00	N	084180	500	555 억		1284209	N	N	0	N	00	N
11	20231228	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	4	2	0.71	468777557	835798	214.41	561	573	558	729	393	561	560.87	1.16	0	-578517	584	572	551	539	518	578	545	556	168	500	380	1	1	111151500	628	-5.28	0.92	12	0.75	-107.00	614.00	1960	20230104	-71.17	508	20231222	11.22	1960	-71.17	20230104	508	11.22	20231222	1960	-71.17	20230104	508	11.22	20231222	0.00	N	084180	500	555 억		1284209	N	N	0	N	00	N
12	20231228	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	561	0	3	0.00	203448224	361435	92.72	561	573	559	729	393	561	562.89	1.16	0	-139906	584	572	551	539	518	578	545	556	168	500	380	1	1	111151500	624	-5.24	0.91	12	0.33	-107.00	614.00	1960	20230104	-71.38	508	20231222	10.43	1960	-71.38	20230104	508	10.43	20231222	1960	-71.38	20230104	508	10.43	20231222	0.00	N	084180	500	555 억		1284209	N	N	0	N	00	N
13	20231228	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	-1	5	-0.18	168768031	299549	76.84	561	573	559	729	393	561	563.41	1.16	0	-92112	584	572	551	539	518	578	545	556	168	500	380	1	1	111151500	622	-5.23	0.91	12	0.27	-107.00	614.00	1960	20230104	-71.43	508	20231222	10.24	1960	-71.43	20230104	508	10.24	20231222	1960	-71.43	20230104	508	10.24	20231222	0.00	N	084180	500	555 억		1284209	N	N	0	N	00	N
14	20231228	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	9	2	1.60	111691853	198116	50.82	561	573	559	729	393	561	563.77	1.16	0	-32026	584	572	551	539	518	578	545	556	168	500	380	1	1	111151500	634	-5.33	0.93	12	0.18	-107.00	614.00	1960	20230104	-70.92	508	20231222	12.20	1960	-70.92	20230104	508	12.20	20231222	1960	-70.92	20230104	508	12.20	20231222	0.00	N	084180	500	555 억		1284209	N	N	0	N	00	N
15	20231228	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	6	2	1.07	75310898	134060	34.39	561	573	559	729	393	561	561.77	1.16	0	-39454	584	572	551	539	518	578	545	556	168	500	380	1	1	111151500	630	-5.30	0.92	12	0.12	-107.00	614.00	1960	20230104	-71.07	508	20231222	11.61	1960	-71.07	20230104	508	11.61	20231222	1960	-71.07	20230104	508	11.61	20231222	0.00	N	084180	500	555 억		1284209	N	N	0	N	00	N
16	20231228	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	561	0	3	0.00	35386674	62823	16.12	561	573	559	729	393	561	563.28	1.16	0	-30350	584	572	551	539	518	578	545	556	168	500	380	1	1	111151500	624	-5.24	0.91	12	0.06	-107.00	614.00	1960	20230104	-71.38	508	20231222	10.43	1960	-71.38	20230104	508	10.43	20231222	1960	-71.38	20230104	508	10.43	20231222	0.00	N	084180	500	555 억		1284209	N	N	0	N	00	N
17	20231228	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	1	2	0.18	3242156	5739	1.47	561	571	561	729	393	561	564.93	1.16	0	-486	584	572	551	539	518	578	545	556	168	500	380	1	1	111151500	625	-5.25	0.92	12	0.01	-107.00	614.00	1960	20230104	-71.33	508	20231222	10.63	1960	-71.33	20230104	508	10.63	20231222	1960	-71.33	20230104	508	10.63	20231222	0.00	N	084180	500	555 억		1284209	N	N	0	N	00	N
18	20231227	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	561	31	2	5.85	212674238	385550	182.28	536	563	530	689	371	530	551.61	1.12	0	53018	556	543	526	513	496	549	519	556	159	500	360	1	1	111151500	624	-5.24	0.91	12	0.35	-107.00	614.00	1960	20230104	-71.38	508	20231222	10.43	1960	-71.38	20230104	508	10.43	20231222	1960	-71.38	20230104	508	10.43	20231222	0.00	N	084180	500	555 억		1242364	N	N	0	N	00	N
19	20231227	150703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	555	25	2	4.72	193258273	350817	165.86	536	563	530	689	371	530	550.88	1.12	0	49153	556	543	526	513	496	549	519	556	159	500	360	1	1	111151500	617	-5.19	0.90	12	0.32	-107.00	614.00	1960	20230104	-71.68	508	20231222	9.25	1960	-71.68	20230104	508	9.25	20231222	1960	-71.68	20230104	508	9.25	20231222	0.00	N	084180	500	555 억		1242364	N	N	0	N	00	N
20	20231227	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	551	21	2	3.96	136647725	248973	117.71	536	563	530	689	371	530	548.85	1.12	0	23866	556	543	526	513	496	549	519	556	159	500	360	1	1	111151500	612	-5.15	0.90	12	0.22	-107.00	614.00	1960	20230104	-71.89	508	20231222	8.46	1960	-71.89	20230104	508	8.46	20231222	1960	-71.89	20230104	508	8.46	20231222	0.00	N	084180	500	555 억		1242364	N	N	0	N	00	N
21	20231227	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	549	19	2	3.58	127638657	232533	109.94	536	563	530	689	371	530	548.91	1.12	0	22703	556	543	526	513	496	549	519	556	159	500	360	1	1	111151500	610	-5.13	0.89	12	0.21	-107.00	614.00	1960	20230104	-71.99	508	20231222	8.07	1960	-71.99	20230104	508	8.07	20231222	1960	-71.99	20230104	508	8.07	20231222	0.00	N	084180	500	555 억		1242364	N	N	0	N	00	N
22	20231227	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	542	12	2	2.26	34096673	63509	30.03	536	544	530	689	371	530	536.88	1.12	0	10428	556	543	526	513	496	549	519	556	159	500	360	1	1	111151500	602	-5.07	0.88	12	0.06	-107.00	614.00	1960	20230104	-72.35	508	20231222	6.69	1960	-72.35	20230104	508	6.69	20231222	1960	-72.35	20230104	508	6.69	20231222	0.00	N	084180	500	555 억		1242364	N	N	0	N	00	N
23	20231227	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	541	11	2	2.08	27796851	51897	24.54	536	541	530	689	371	530	535.62	1.12	0	5434	556	543	526	513	496	549	519	556	159	500	360	1	1	111151500	601	-5.06	0.88	12	0.05	-107.00	614.00	1960	20230104	-72.40	508	20231222	6.50	1960	-72.40	20230104	508	6.50	20231222	1960	-72.40	20230104	508	6.50	20231222	0.00	N	084180	500	555 억		1242364	N	N	0	N	00	N
24	20231227	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	3	2	0.57	4865914	9125	4.31	536	536	530	689	371	530	533.25	1.12	0	-466	556	543	526	513	496	549	519	556	159	500	360	1	1	111151500	592	-4.98	0.87	12	0.01	-107.00	614.00	1960	20230104	-72.81	508	20231222	4.92	1960	-72.81	20230104	508	4.92	20231222	1960	-72.81	20230104	508	4.92	20231222	0.00	N	084180	500	555 억		1242364	N	N	0	N	00	N
25	20231227	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	536	6	2	1.13	56278	105	0.05	536	536	535	689	371	530	535.98	1.12	0	-3	556	543	526	513	496	549	519	556	159	500	360	1	1	111151500	596	-5.01	0.87	12	0.00	-107.00	614.00	1960	20230104	-72.65	508	20231222	5.51	1960	-72.65	20230104	508	5.51	20231222	1960	-72.65	20230104	508	5.51	20231222	0.00	N	084180	500	555 억		1242364	N	N	0	N	00	N
26	20231226	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	13	2	2.51	109854067	210514	107.99	514	539	509	672	362	517	521.84	1.08	0	34229	533	524	516	507	499	521	504	556	155	500	350	1	1	111151500	589	-4.95	0.86	12	0.19	-107.00	614.00	1960	20230104	-72.96	508	20231222	4.33	1960	-72.96	20230104	508	4.33	20231222	1960	-72.96	20230104	508	4.33	20231222	0.00	N	084180	500	555 억		1205752	N	N	0	N	00	N
27	20231226	150658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	14	2	2.71	100956890	193727	99.38	514	539	509	672	362	517	521.13	1.08	0	34225	533	524	516	507	499	521	504	556	155	500	350	1	1	111151500	590	-4.96	0.86	12	0.17	-107.00	614.00	1960	20230104	-72.91	508	20231222	4.53	1960	-72.91	20230104	508	4.53	20231222	1960	-72.91	20230104	508	4.53	20231222	0.00	N	084180	500	555 억		1205752	N	N	0	N	00	N
28	20231226	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	539	22	2	4.26	91891629	176640	90.61	514	539	509	672	362	517	520.22	1.08	0	38676	533	524	516	507	499	521	504	556	155	500	350	1	1	111151500	599	-5.04	0.88	12	0.16	-107.00	614.00	1960	20230104	-72.50	508	20231222	6.10	1960	-72.50	20230104	508	6.10	20231222	1960	-72.50	20230104	508	6.10	20231222	0.00	N	084180	500	555 억		1205752	N	N	0	N	00	N
29	20231226	130700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	7	2	1.35	61208643	118521	60.80	514	527	509	672	362	517	516.44	1.08	0	20830	533	524	516	507	499	521	504	556	155	500	350	1	1	111151500	582	-4.90	0.85	12	0.11	-107.00	614.00	1960	20230104	-73.27	508	20231222	3.15	1960	-73.27	20230104	508	3.15	20231222	1960	-73.27	20230104	508	3.15	20231222	0.00	N	084180	500	555 억		1205752	N	N	0	N	00	N
30	20231226	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	2	2	0.39	47628316	92544	47.47	514	522	509	672	362	517	514.66	1.08	0	12765	533	524	516	507	499	521	504	556	155	500	350	1	1	111151500	577	-4.85	0.85	12	0.08	-107.00	614.00	1960	20230104	-73.52	508	20231222	2.17	1960	-73.52	20230104	508	2.17	20231222	1960	-73.52	20230104	508	2.17	20231222	0.00	N	084180	500	555 억		1205752	N	N	0	N	00	N
31	20231226	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-1	5	-0.19	41011670	79760	40.92	514	522	509	672	362	517	514.19	1.08	0	7183	533	524	516	507	499	521	504	556	155	500	350	1	1	111151500	574	-4.82	0.84	12	0.07	-107.00	614.00	1960	20230104	-73.67	508	20231222	1.57	1960	-73.67	20230104	508	1.57	20231222	1960	-73.67	20230104	508	1.57	20231222	0.00	N	084180	500	555 억		1205752	N	N	0	N	00	N
32	20231226	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-1	5	-0.19	36854627	71684	36.77	514	522	509	672	362	517	514.13	1.08	0	4587	533	524	516	507	499	521	504	556	155	500	350	1	1	111151500	574	-4.82	0.84	12	0.06	-107.00	614.00	1960	20230104	-73.67	508	20231222	1.57	1960	-73.67	20230104	508	1.57	20231222	1960	-73.67	20230104	508	1.57	20231222	0.00	N	084180	500	555 억		1205752	N	N	0	N	00	N
33	20231226	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	4	2	0.77	7326824	14206	7.29	514	522	514	672	362	517	515.76	1.08	0	1587	533	524	516	507	499	521	504	556	155	500	350	1	1	111151500	579	-4.87	0.85	12	0.01	-107.00	614.00	1960	20230104	-73.42	508	20231222	2.56	1960	-73.42	20230104	508	2.56	20231222	1960	-73.42	20230104	508	2.56	20231222	0.00	N	084180	500	555 억		1205752	N	N	0	N	00	N
34	20231222	160651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	517	-7	5	-1.34	99745967	194605	76.38	524	525	508	681	367	524	512.56	1.06	0	22852	538	530	520	512	502	535	517	556	157	500	350	1	1	111151500	575	-4.83	0.84	12	0.18	-107.00	614.00	1960	20230104	-73.62	508	20231222	1.77	1960	-73.62	20230104	508	1.77	20231222	1960	-73.62	20230104	508	1.77	20231222	0.00	N	084180	500	555 억		1182900	N	N	0	N	00	N
35	20231222	150648	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	518	-6	5	-1.15	94872898	185150	72.67	524	525	508	681	367	524	512.41	1.06	0	23941	538	530	520	512	502	535	517	556	157	500	350	1	1	111151500	576	-4.84	0.84	12	0.17	-107.00	614.00	1960	20230104	-73.57	508	20231222	1.97	1960	-73.57	20230104	508	1.97	20231222	1960	-73.57	20230104	508	1.97	20231222	0.00	N	084180	500	555 억		1182900	N	N	0	N	00	N
36	20231222	140645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	518	-6	5	-1.15	90028810	175779	68.99	524	525	508	681	367	524	512.17	1.06	0	25381	538	530	520	512	502	535	517	556	157	500	350	1	1	111151500	576	-4.84	0.84	12	0.16	-107.00	614.00	1960	20230104	-73.57	508	20231222	1.97	1960	-73.57	20230104	508	1.97	20231222	1960	-73.57	20230104	508	1.97	20231222	0.00	N	084180	500	555 억		1182900	N	N	0	N	00	N
37	20231222	130648	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	517	-7	5	-1.34	86308142	168586	66.17	524	525	508	681	367	524	511.95	1.06	0	24838	538	530	520	512	502	535	517	556	157	500	350	1	1	111151500	575	-4.83	0.84	12	0.15	-107.00	614.00	1960	20230104	-73.62	508	20231222	1.77	1960	-73.62	20230104	508	1.77	20231222	1960	-73.62	20230104	508	1.77	20231222	0.00	N	084180	500	555 억		1182900	N	N	0	N	00	N
38	20231222	120646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	514	-10	5	-1.91	82680977	161518	63.39	524	525	508	681	367	524	511.90	1.06	0	24753	538	530	520	512	502	535	517	556	157	500	350	1	1	111151500	571	-4.80	0.84	12	0.15	-107.00	614.00	1960	20230104	-73.78	508	20231222	1.18	1960	-73.78	20230104	508	1.18	20231222	1960	-73.78	20230104	508	1.18	20231222	0.00	N	084180	500	555 억		1182900	N	N	0	N	00	N
39	20231222	110646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	517	-7	5	-1.34	56194666	109757	43.08	524	525	508	681	367	524	511.99	1.06	0	18222	538	530	520	512	502	535	517	556	157	500	350	1	1	111151500	575	-4.83	0.84	12	0.10	-107.00	614.00	1960	20230104	-73.62	508	20231222	1.77	1960	-73.62	20230104	508	1.77	20231222	1960	-73.62	20230104	508	1.77	20231222	0.00	N	084180	500	555 억		1182900	N	N	0	N	00	N
40	20231222	100644	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	515	-9	5	-1.72	51030266	99767	39.16	524	525	508	681	367	524	511.49	1.06	0	16399	538	530	520	512	502	535	517	556	157	500	350	1	1	111151500	572	-4.81	0.84	12	0.09	-107.00	614.00	1960	20230104	-73.72	508	20231222	1.38	1960	-73.72	20230104	508	1.38	20231222	1960	-73.72	20230104	508	1.38	20231222	0.00	N	084180	500	555 억		1182900	N	N	0	N	00	N
41	20231222	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-8	5	-1.53	11047420	21429	8.41	524	525	513	681	367	524	515.54	1.06	0	1861	538	530	520	512	502	535	517	556	157	500	350	1	1	111151500	574	-4.82	0.84	12	0.02	-107.00	614.00	1960	20230104	-73.67	510	20231221	1.18	1960	-73.67	20230104	510	1.18	20231221	1960	-73.67	20230104	510	1.18	20231221	0.00	N	084180	500	555 억		1182900	N	N	0	N	00	N
42	20231221	160643	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	524	0	3	0.00	131914769	254452	149.95	519	528	510	681	367	524	518.43	1.03	0	37093	544	534	526	516	508	530	512	556	157	500	350	1	1	111151500	582	-4.90	0.85	12	0.23	-107.00	614.00	1960	20230104	-73.27	510	20231221	2.75	1960	-73.27	20230104	510	2.75	20231221	1960	-73.27	20230104	510	2.75	20231221	0.00	N	084180	500	555 억		1145703	N	N	0	N	00	N
43	20231221	150644	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	523	-1	5	-0.19	130144284	251063	147.95	519	528	510	681	367	524	518.37	1.03	0	36396	544	534	526	516	508	530	512	556	157	500	350	1	1	111151500	581	-4.89	0.85	12	0.23	-107.00	614.00	1960	20230104	-73.32	510	20231221	2.55	1960	-73.32	20230104	510	2.55	20231221	1960	-73.32	20230104	510	2.55	20231221	0.00	N	084180	500	555 억		1145703	N	N	0	N	00	N
44	20231221	140643	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	520	-4	5	-0.76	106717804	206107	121.46	519	525	510	681	367	524	517.78	1.03	0	31543	544	534	526	516	508	530	512	556	157	500	350	1	1	111151500	578	-4.86	0.85	12	0.19	-107.00	614.00	1960	20230104	-73.47	510	20231221	1.96	1960	-73.47	20230104	510	1.96	20231221	1960	-73.47	20230104	510	1.96	20231221	0.00	N	084180	500	555 억		1145703	N	N	0	N	00	N
45	20231221	130642	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	523	-1	5	-0.19	89842772	173805	102.43	519	525	510	681	367	524	516.92	1.03	0	15975	544	534	526	516	508	530	512	556	157	500	350	1	1	111151500	581	-4.89	0.85	12	0.16	-107.00	614.00	1960	20230104	-73.32	510	20231221	2.55	1960	-73.32	20230104	510	2.55	20231221	1960	-73.32	20230104	510	2.55	20231221	0.00	N	084180	500	555 억		1145703	N	N	0	N	00	N
46	20231221	120646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	523	-1	5	-0.19	86626371	167658	98.80	519	524	510	681	367	524	516.68	1.03	0	14231	544	534	526	516	508	530	512	556	157	500	350	1	1	111151500	581	-4.89	0.85	12	0.15	-107.00	614.00	1960	20230104	-73.32	510	20231221	2.55	1960	-73.32	20230104	510	2.55	20231221	1960	-73.32	20230104	510	2.55	20231221	0.00	N	084180	500	555 억		1145703	N	N	0	N	00	N
47	20231221	110646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	515	-9	5	-1.72	77070209	149253	87.96	519	522	510	681	367	524	516.37	1.03	0	5845	544	534	526	516	508	530	512	556	157	500	350	1	1	111151500	572	-4.81	0.84	12	0.13	-107.00	614.00	1960	20230104	-73.72	510	20231221	0.98	1960	-73.72	20230104	510	0.98	20231221	1960	-73.72	20230104	510	0.98	20231221	0.00	N	084180	500	555 억		1145703	N	N	0	N	00	N
48	20231221	100643	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	518	-6	5	-1.15	27187081	52271	30.80	519	522	516	681	367	524	520.12	1.03	0	-1522	544	534	526	516	508	530	512	556	157	500	350	1	1	111151500	576	-4.84	0.84	12	0.05	-107.00	614.00	1960	20230104	-73.57	516	20231221	0.39	1960	-73.57	20230104	516	0.39	20231221	1960	-73.57	20230104	516	0.39	20231221	0.00	N	084180	500	555 억		1145703	N	N	0	N	00	N
49	20231221	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-2	5	-0.38	799185	1538	0.91	519	522	519	681	367	524	519.63	1.03	0	-53	544	534	526	516	508	530	512	556	157	500	350	1	1	111151500	580	-4.88	0.85	12	0.00	-107.00	614.00	1960	20230104	-73.37	516	20231218	1.16	1960	-73.37	20230104	516	1.16	20231218	1960	-73.37	20230104	516	1.16	20231218	0.00	N	084180	500	555 억		1145703	N	N	0	N	00	N
50	20231220	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	-7	5	-1.32	87556824	166486	47.87	531	536	518	690	372	531	525.91	1.03	0	1438	561	546	531	516	501	538	508	556	159	500	360	1	1	111151500	582	-4.90	0.85	12	0.15	-107.00	614.00	1960	20230104	-73.27	516	20231218	1.55	1960	-73.27	20230104	516	1.55	20231218	1960	-73.27	20230104	516	1.55	20231218	0.00	N	084180	500	555 억		1144163	N	N	0	N	00	N
51	20231220	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-9	5	-1.69	84541067	160728	46.21	531	536	518	690	372	531	525.99	1.03	0	2896	561	546	531	516	501	538	508	556	159	500	360	1	1	111151500	580	-4.88	0.85	12	0.14	-107.00	614.00	1960	20230104	-73.37	516	20231218	1.16	1960	-73.37	20230104	516	1.16	20231218	1960	-73.37	20230104	516	1.16	20231218	0.00	N	084180	500	555 억		1144163	N	N	0	N	00	N
52	20231220	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-11	5	-2.07	76781107	145845	41.93	531	536	518	690	372	531	526.46	1.03	0	3469	561	546	531	516	501	538	508	556	159	500	360	1	1	111151500	578	-4.86	0.85	12	0.13	-107.00	614.00	1960	20230104	-73.47	516	20231218	0.78	1960	-73.47	20230104	516	0.78	20231218	1960	-73.47	20230104	516	0.78	20231218	0.00	N	084180	500	555 억		1144163	N	N	0	N	00	N
53	20231220	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	-3	5	-0.56	60927829	115486	33.21	531	536	518	690	372	531	527.58	1.03	0	6054	561	546	531	516	501	538	508	556	159	500	360	1	1	111151500	587	-4.93	0.86	12	0.10	-107.00	614.00	1960	20230104	-73.06	516	20231218	2.33	1960	-73.06	20230104	516	2.33	20231218	1960	-73.06	20230104	516	2.33	20231218	0.00	N	084180	500	555 억		1144163	N	N	0	N	00	N
54	20231220	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	0	3	0.00	53176505	100727	28.96	531	536	518	690	372	531	527.93	1.03	0	4659	561	546	531	516	501	538	508	556	159	500	360	1	1	111151500	590	-4.96	0.86	12	0.09	-107.00	614.00	1960	20230104	-72.91	516	20231218	2.91	1960	-72.91	20230104	516	2.91	20231218	1960	-72.91	20230104	516	2.91	20231218	0.00	N	084180	500	555 억		1144163	N	N	0	N	00	N
55	20231220	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	532	1	2	0.19	43901385	83130	23.90	531	536	518	690	372	531	528.11	1.03	0	3831	561	546	531	516	501	538	508	556	159	500	360	1	1	111151500	591	-4.97	0.87	12	0.07	-107.00	614.00	1960	20230104	-72.86	516	20231218	3.10	1960	-72.86	20230104	516	3.10	20231218	1960	-72.86	20230104	516	3.10	20231218	0.00	N	084180	500	555 억		1144163	N	N	0	N	00	N
56	20231220	100644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	532	1	2	0.19	30955940	58543	16.83	531	536	518	690	372	531	528.77	1.03	0	-2755	561	546	531	516	501	538	508	556	159	500	360	1	1	111151500	591	-4.97	0.87	12	0.05	-107.00	614.00	1960	20230104	-72.86	516	20231218	3.10	1960	-72.86	20230104	516	3.10	20231218	1960	-72.86	20230104	516	3.10	20231218	0.00	N	084180	500	555 억		1144163	N	N	0	N	00	N
57	20231220	090643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	2	2	0.38	115522	217	0.06	531	536	531	690	372	531	532.36	1.03	0	136	561	546	531	516	501	538	508	556	159	500	360	1	1	111151500	592	-4.98	0.87	12	0.00	-107.00	614.00	1960	20230104	-72.81	516	20231218	3.29	1960	-72.81	20230104	516	3.29	20231218	1960	-72.81	20230104	516	3.29	20231218	0.00	N	084180	500	555 억		1144163	N	N	0	N	00	N
58	20231219	160643	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	531	-8	5	-1.48	182336162	347677	95.97	535	546	516	700	378	539	524.44	0.99	0	46211	566	552	534	520	502	543	511	556	161	500	360	1	1	111151500	590	-4.96	0.86	12	0.31	-107.00	614.00	1960	20230104	-72.91	516	20231219	2.91	1960	-72.91	20230104	516	2.91	20231219	1960	-72.91	20230104	516	2.91	20231219	0.00	N	084180	500	555 억		1097839	N	N	0	N	00	N
59	20231219	150645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	531	-8	5	-1.48	179345412	342041	94.41	535	546	516	700	378	539	524.34	0.99	0	46989	566	552	534	520	502	543	511	556	161	500	360	1	1	111151500	590	-4.96	0.86	12	0.31	-107.00	614.00	1960	20230104	-72.91	516	20231219	2.91	1960	-72.91	20230104	516	2.91	20231219	1960	-72.91	20230104	516	2.91	20231219	0.00	N	084180	500	555 억		1097839	N	N	0	N	00	N
60	20231219	140642	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	526	-13	5	-2.41	170756768	325767	89.92	535	546	516	700	378	539	524.17	0.99	0	43630	566	552	534	520	502	543	511	556	161	500	360	1	1	111151500	585	-4.92	0.86	12	0.29	-107.00	614.00	1960	20230104	-73.16	516	20231219	1.94	1960	-73.16	20230104	516	1.94	20231219	1960	-73.16	20230104	516	1.94	20231219	0.00	N	084180	500	555 억		1097839	N	N	0	N	00	N
61	20231219	130645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	528	-11	5	-2.04	128601743	244661	67.53	535	546	516	700	378	539	525.63	0.99	0	29801	566	552	534	520	502	543	511	556	161	500	360	1	1	111151500	587	-4.93	0.86	12	0.22	-107.00	614.00	1960	20230104	-73.06	516	20231219	2.33	1960	-73.06	20230104	516	2.33	20231219	1960	-73.06	20230104	516	2.33	20231219	0.00	N	084180	500	555 억		1097839	N	N	0	N	00	N
62	20231219	120646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	533	-6	5	-1.11	85442357	161911	44.69	535	546	516	700	378	539	527.71	0.99	0	13647	566	552	534	520	502	543	511	556	161	500	360	1	1	111151500	592	-4.98	0.87	12	0.15	-107.00	614.00	1960	20230104	-72.81	516	20231219	3.29	1960	-72.81	20230104	516	3.29	20231219	1960	-72.81	20230104	516	3.29	20231219	0.00	N	084180	500	555 억		1097839	N	N	0	N	00	N
63	20231219	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	537	-2	5	-0.37	12739206	23661	6.53	535	546	532	700	378	539	538.40	0.99	0	-1102	566	552	534	520	502	543	511	556	161	500	360	1	1	111151500	597	-5.02	0.87	12	0.02	-107.00	614.00	1960	20230104	-72.60	516	20231218	4.07	1960	-72.60	20230104	516	4.07	20231218	1960	-72.60	20230104	516	4.07	20231218	0.00	N	084180	500	555 억		1097839	N	N	0	N	00	N
64	20231219	100642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	540	1	2	0.19	9632801	17891	4.94	535	546	532	700	378	539	538.41	0.99	0	-960	566	552	534	520	502	543	511	556	161	500	360	1	1	111151500	600	-5.05	0.88	12	0.02	-107.00	614.00	1960	20230104	-72.45	516	20231218	4.65	1960	-72.45	20230104	516	4.65	20231218	1960	-72.45	20230104	516	4.65	20231218	0.00	N	084180	500	555 억		1097839	N	N	0	N	00	N
65	20231219	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	534	-5	5	-0.93	3675548	6867	1.90	535	546	534	700	378	539	535.22	0.99	0	-495	566	552	534	520	502	543	511	556	161	500	360	1	1	111151500	594	-4.99	0.87	12	0.01	-107.00	614.00	1960	20230104	-72.76	516	20231218	3.49	1960	-72.76	20230104	516	3.49	20231218	1960	-72.76	20230104	516	3.49	20231218	0.00	N	084180	500	555 억		1097839	N	N	0	N	00	N
66	20231218	160640	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	539	-14	5	-2.53	192566144	360927	221.92	543	548	516	718	388	553	533.53	1.01	0	-29008	569	561	555	547	541	565	551	556	165	500	370	1	1	111151500	599	-5.04	0.88	12	0.32	-107.00	614.00	1960	20230104	-72.50	516	20231218	4.46	1960	-72.50	20230104	516	4.46	20231218	1960	-72.50	20230104	516	4.46	20231218	0.00	N	084180	500	555 억		1126847	N	N	0	N	00	N
67	20231218	150642	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	533	-20	5	-3.62	170824142	319994	196.76	543	548	516	718	388	553	533.84	1.01	0	-28627	569	561	555	547	541	565	551	556	165	500	370	1	1	111151500	592	-4.98	0.87	12	0.29	-107.00	614.00	1960	20230104	-72.81	516	20231218	3.29	1960	-72.81	20230104	516	3.29	20231218	1960	-72.81	20230104	516	3.29	20231218	0.00	N	084180	500	555 억		1126847	N	N	0	N	00	N
68	20231218	140638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	533	-20	5	-3.62	140426009	262730	161.55	543	548	516	718	388	553	534.49	1.01	0	-21775	569	561	555	547	541	565	551	556	165	500	370	1	1	111151500	592	-4.98	0.87	12	0.24	-107.00	614.00	1960	20230104	-72.81	516	20231218	3.29	1960	-72.81	20230104	516	3.29	20231218	1960	-72.81	20230104	516	3.29	20231218	0.00	N	084180	500	555 억		1126847	N	N	0	N	00	N
69	20231218	130639	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	538	-15	5	-2.71	101179897	189213	116.34	543	548	516	718	388	553	534.74	1.01	0	-16550	569	561	555	547	541	565	551	556	165	500	370	1	1	111151500	598	-5.03	0.88	12	0.17	-107.00	614.00	1960	20230104	-72.55	516	20231218	4.26	1960	-72.55	20230104	516	4.26	20231218	1960	-72.55	20230104	516	4.26	20231218	0.00	N	084180	500	555 억		1126847	N	N	0	N	00	N
70	20231218	120635	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	538	-15	5	-2.71	84812156	158846	97.67	543	548	516	718	388	553	533.93	1.01	0	-11741	569	561	555	547	541	565	551	556	165	500	370	1	1	111151500	598	-5.03	0.88	12	0.14	-107.00	614.00	1960	20230104	-72.55	516	20231218	4.26	1960	-72.55	20230104	516	4.26	20231218	1960	-72.55	20230104	516	4.26	20231218	0.00	N	084180	500	555 억		1126847	N	N	0	N	00	N
71	20231218	110638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	544	-9	5	-1.63	78774785	147637	90.78	543	548	516	718	388	553	533.57	1.01	0	-7873	569	561	555	547	541	565	551	556	165	500	370	1	1	111151500	605	-5.08	0.89	12	0.13	-107.00	614.00	1960	20230104	-72.24	516	20231218	5.43	1960	-72.24	20230104	516	5.43	20231218	1960	-72.24	20230104	516	5.43	20231218	0.00	N	084180	500	555 억		1126847	N	N	0	N	00	N
72	20231218	100637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	541	-12	5	-2.17	63726223	119894	73.72	543	548	516	718	388	553	531.52	1.01	0	314	569	561	555	547	541	565	551	556	165	500	370	1	1	111151500	601	-5.06	0.88	12	0.11	-107.00	614.00	1960	20230104	-72.40	516	20231218	4.84	1960	-72.40	20230104	516	4.84	20231218	1960	-72.40	20230104	516	4.84	20231218	0.00	N	084180	500	555 억		1126847	N	N	0	N	00	N
73	20231218	090634	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	537	-16	5	-2.89	28080725	52913	32.53	543	548	516	718	388	553	530.70	1.01	0	4573	569	561	555	547	541	565	551	556	165	500	370	1	1	111151500	597	-5.02	0.87	12	0.05	-107.00	614.00	1960	20230104	-72.60	516	20231218	4.07	1960	-72.60	20230104	516	4.07	20231218	1960	-72.60	20230104	516	4.07	20231218	0.00	N	084180	500	555 억		1126847	N	N	0	N	00	N
74	20231215	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	553	2	2	0.36	86195139	156397	69.18	551	563	549	716	386	551	551.13	0.99	0	-51556	573	561	553	541	533	558	538	556	165	500	370	1	1	111151500	615	-5.17	0.90	12	0.14	-107.00	614.00	1960	20230104	-71.79	545	20231214	1.47	1960	-71.79	20230104	545	1.47	20231214	1960	-71.79	20230104	545	1.47	20231214	0.00	N	084180	500	555 억		1103203	N	N	0	N	00	N
75	20231215	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	553	2	2	0.36	83858033	152164	67.31	551	563	549	716	386	551	551.10	0.99	0	-48734	573	561	553	541	533	558	538	556	165	500	370	1	1	111151500	615	-5.17	0.90	12	0.14	-107.00	614.00	1960	20230104	-71.79	545	20231214	1.47	1960	-71.79	20230104	545	1.47	20231214	1960	-71.79	20230104	545	1.47	20231214	0.00	N	084180	500	555 억		1103203	N	N	0	N	00	N
76	20231215	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	552	1	2	0.18	78146139	141806	62.73	551	563	549	716	386	551	551.08	0.99	0	-43803	573	561	553	541	533	558	538	556	165	500	370	1	1	111151500	614	-5.16	0.90	12	0.13	-107.00	614.00	1960	20230104	-71.84	545	20231214	1.28	1960	-71.84	20230104	545	1.28	20231214	1960	-71.84	20230104	545	1.28	20231214	0.00	N	084180	500	555 억		1103203	N	N	0	N	00	N
77	20231215	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	553	2	2	0.36	72941858	132373	58.56	551	563	549	716	386	551	551.03	0.99	0	-37225	573	561	553	541	533	558	538	556	165	500	370	1	1	111151500	615	-5.17	0.90	12	0.12	-107.00	614.00	1960	20230104	-71.79	545	20231214	1.47	1960	-71.79	20230104	545	1.47	20231214	1960	-71.79	20230104	545	1.47	20231214	0.00	N	084180	500	555 억		1103203	N	N	0	N	00	N
78	20231215	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	551	0	3	0.00	63536490	115270	50.99	551	563	550	716	386	551	551.20	0.99	0	-22874	573	561	553	541	533	558	538	556	165	500	370	1	1	111151500	612	-5.15	0.90	12	0.10	-107.00	614.00	1960	20230104	-71.89	545	20231214	1.10	1960	-71.89	20230104	545	1.10	20231214	1960	-71.89	20230104	545	1.10	20231214	0.00	N	084180	500	555 억		1103203	N	N	0	N	00	N
79	20231215	110631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	554	3	2	0.54	41614148	75463	33.38	551	563	550	716	386	551	551.45	0.99	0	9832	573	561	553	541	533	558	538	556	165	500	370	1	1	111151500	616	-5.18	0.90	12	0.07	-107.00	614.00	1960	20230104	-71.73	545	20231214	1.65	1960	-71.73	20230104	545	1.65	20231214	1960	-71.73	20230104	545	1.65	20231214	0.00	N	084180	500	555 억		1103203	N	N	0	N	00	N
80	20231215	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	557	6	2	1.09	34814123	63149	27.93	551	563	550	716	386	551	551.30	0.99	0	10642	573	561	553	541	533	558	538	556	165	500	370	1	1	111151500	619	-5.21	0.91	12	0.06	-107.00	614.00	1960	20230104	-71.58	545	20231214	2.20	1960	-71.58	20230104	545	2.20	20231214	1960	-71.58	20230104	545	2.20	20231214	0.00	N	084180	500	555 억		1103203	N	N	0	N	00	N
81	20231215	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	11	2	2.00	710603	1279	0.57	551	563	551	716	386	551	555.59	0.99	0	-126	573	561	553	541	533	558	538	556	165	500	370	1	1	111151500	625	-5.25	0.92	12	0.00	-107.00	614.00	1960	20230104	-71.33	545	20231214	3.12	1960	-71.33	20230104	545	3.12	20231214	1960	-71.33	20230104	545	3.12	20231214	0.00	N	084180	500	555 억		1103203	N	N	0	N	00	N
82	20231214	160633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	551	-9	5	-1.61	125430067	226057	232.94	560	565	545	728	392	560	554.86	1.03	0	-39123	570	564	560	554	550	563	553	556	168	500	380	1	1	111151500	612	-5.15	0.90	12	0.20	-107.00	614.00	1960	20230104	-71.89	545	20231214	1.10	1960	-71.89	20230104	545	1.10	20231214	1960	-71.89	20230104	545	1.10	20231214	0.01	N	084180	500	555 억		1142326	N	N	0	N	00	N
83	20231214	150656	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	558	-2	5	-0.36	117172210	211153	217.58	560	565	545	728	392	560	554.92	1.03	0	-28457	570	564	560	554	550	563	553	556	168	500	380	1	1	111151500	620	-5.21	0.91	12	0.19	-107.00	614.00	1960	20230104	-71.53	545	20231214	2.39	1960	-71.53	20230104	545	2.39	20231214	1960	-71.53	20230104	545	2.39	20231214	0.01	N	084180	500	555 억		1142326	N	N	0	N	00	N
84	20231214	140640	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	555	-5	5	-0.89	105736656	190554	196.36	560	565	545	728	392	560	554.89	1.03	0	-25389	570	564	560	554	550	563	553	556	168	500	380	1	1	111151500	617	-5.19	0.90	12	0.17	-107.00	614.00	1960	20230104	-71.68	545	20231214	1.83	1960	-71.68	20230104	545	1.83	20231214	1960	-71.68	20230104	545	1.83	20231214	0.01	N	084180	500	555 억		1142326	N	N	0	N	00	N
85	20231214	130651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	552	-8	5	-1.43	88661810	159456	164.31	560	565	550	728	392	560	556.03	1.03	0	-23987	570	564	560	554	550	563	553	556	168	500	380	1	1	111151500	614	-5.16	0.90	12	0.14	-107.00	614.00	1960	20230104	-71.84	546	20231113	1.10	1960	-71.84	20230104	546	1.10	20231113	1960	-71.84	20230104	546	1.10	20231113	0.01	N	084180	500	555 억		1142326	N	N	0	N	00	N
86	20231214	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	552	-8	5	-1.43	73854912	132562	136.60	560	565	550	728	392	560	557.13	1.03	0	-9723	570	564	560	554	550	563	553	556	168	500	380	1	1	111151500	614	-5.16	0.90	12	0.12	-107.00	614.00	1960	20230104	-71.84	546	20231113	1.10	1960	-71.84	20230104	546	1.10	20231113	1960	-71.84	20230104	546	1.10	20231113	0.01	N	084180	500	555 억		1142326	N	N	0	N	00	N
87	20231214	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	556	-4	5	-0.71	60442878	108289	111.59	560	565	551	728	392	560	558.16	1.03	0	207	570	564	560	554	550	563	553	556	168	500	380	1	1	111151500	618	-5.20	0.91	12	0.10	-107.00	614.00	1960	20230104	-71.63	546	20231113	1.83	1960	-71.63	20230104	546	1.83	20231113	1960	-71.63	20230104	546	1.83	20231113	0.01	N	084180	500	555 억		1142326	N	N	0	N	00	N
88	20231214	100627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	2	2	0.36	35454108	63341	65.27	560	565	558	728	392	560	559.73	1.03	0	5425	570	564	560	554	550	563	553	556	168	500	380	1	1	111151500	625	-5.25	0.92	12	0.06	-107.00	614.00	1960	20230104	-71.33	546	20231113	2.93	1960	-71.33	20230104	546	2.93	20231113	1960	-71.33	20230104	546	2.93	20231113	0.01	N	084180	500	555 억		1142326	N	N	0	N	00	N
89	20231214	090607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	4	2	0.71	1321431	2358	2.43	560	565	559	728	392	560	560.40	1.03	0	16	570	564	560	554	550	563	553	556	168	500	380	1	1	111151500	627	-5.27	0.92	12	0.00	-107.00	614.00	1960	20230104	-71.22	546	20231113	3.30	1960	-71.22	20230104	546	3.30	20231113	1960	-71.22	20230104	546	3.30	20231113	0.01	N	084180	500	555 억		1142326	N	N	0	N	00	N
90	20231213	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	-4	5	-0.71	53636049	95836	37.27	562	566	556	733	395	564	559.66	1.08	0	-67982	586	574	567	555	548	571	552	556	169	500	380	1	1	111151500	622	-5.23	0.91	12	0.09	-107.00	614.00	1960	20230104	-71.43	546	20231113	2.56	1960	-71.43	20230104	546	2.56	20231113	1960	-71.43	20230104	546	2.56	20231113	0.01	N	084180	500	555 억		1196370	N	N	0	N	00	N
91	20231213	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	559	-5	5	-0.89	46210808	82559	32.10	562	566	556	733	395	564	559.73	1.08	0	-57926	586	574	567	555	548	571	552	556	169	500	380	1	1	111151500	621	-5.22	0.91	12	0.07	-107.00	614.00	1960	20230104	-71.48	546	20231113	2.38	1960	-71.48	20230104	546	2.38	20231113	1960	-71.48	20230104	546	2.38	20231113	0.01	N	084180	500	555 억		1196370	N	N	0	N	00	N
92	20231213	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	561	-3	5	-0.53	37941687	67715	26.33	562	566	556	733	395	564	560.31	1.08	0	-44919	586	574	567	555	548	571	552	556	169	500	380	1	1	111151500	624	-5.24	0.91	12	0.06	-107.00	614.00	1960	20230104	-71.38	546	20231113	2.75	1960	-71.38	20230104	546	2.75	20231113	1960	-71.38	20230104	546	2.75	20231113	0.01	N	084180	500	555 억		1196370	N	N	0	N	00	N
93	20231213	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	561	-3	5	-0.53	34358234	61294	23.83	562	566	556	733	395	564	560.55	1.08	0	-39928	586	574	567	555	548	571	552	556	169	500	380	1	1	111151500	624	-5.24	0.91	12	0.06	-107.00	614.00	1960	20230104	-71.38	546	20231113	2.75	1960	-71.38	20230104	546	2.75	20231113	1960	-71.38	20230104	546	2.75	20231113	0.01	N	084180	500	555 억		1196370	N	N	0	N	00	N
94	20231213	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	-2	5	-0.35	33845134	60376	23.48	562	566	556	733	395	564	560.57	1.08	0	-39803	586	574	567	555	548	571	552	556	169	500	380	1	1	111151500	625	-5.25	0.92	12	0.05	-107.00	614.00	1960	20230104	-71.33	546	20231113	2.93	1960	-71.33	20230104	546	2.93	20231113	1960	-71.33	20230104	546	2.93	20231113	0.01	N	084180	500	555 억		1196370	N	N	0	N	00	N
95	20231213	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	-4	5	-0.71	22795890	40599	15.79	562	566	560	733	395	564	561.49	1.08	0	-27696	586	574	567	555	548	571	552	556	169	500	380	1	1	111151500	622	-5.23	0.91	12	0.04	-107.00	614.00	1960	20230104	-71.43	546	20231113	2.56	1960	-71.43	20230104	546	2.56	20231113	1960	-71.43	20230104	546	2.56	20231113	0.01	N	084180	500	555 억		1196370	N	N	0	N	00	N
96	20231213	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	0	3	0.00	11652681	20725	8.06	562	566	560	733	395	564	562.25	1.08	0	-11365	586	574	567	555	548	571	552	556	169	500	380	1	1	111151500	627	-5.27	0.92	12	0.02	-107.00	614.00	1960	20230104	-71.22	546	20231113	3.30	1960	-71.22	20230104	546	3.30	20231113	1960	-71.22	20230104	546	3.30	20231113	0.01	N	084180	500	555 억		1196370	N	N	0	N	00	N
97	20231213	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	0	3	0.00	1384900	2458	0.96	562	566	562	733	395	564	563.43	1.08	0	-1180	586	574	567	555	548	571	552	556	169	500	380	1	1	111151500	627	-5.27	0.92	12	0.00	-107.00	614.00	1960	20230104	-71.22	546	20231113	3.30	1960	-71.22	20230104	546	3.30	20231113	1960	-71.22	20230104	546	3.30	20231113	0.01	N	084180	500	555 억		1196370	N	N	0	N	00	N
98	20231212	160617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	-2	5	-0.35	145038792	257159	130.35	572	579	560	735	397	566	564.00	1.02	0	62520	634	599	582	547	530	591	539	556	169	500	380	1	1	111151500	627	-5.27	0.92	12	0.23	-107.00	614.00	1960	20230104	-71.22	546	20231113	3.30	1960	-71.22	20230104	546	3.30	20231113	1960	-71.22	20230104	546	3.30	20231113	0.01	N	084180	500	555 억		1136354	N	N	0	N	00	N
99	20231212	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	572	6	2	1.06	139436306	247266	125.33	572	579	560	735	397	566	563.91	1.02	0	63499	634	599	582	547	530	591	539	556	169	500	380	1	1	111151500	636	-5.35	0.93	12	0.22	-107.00	614.00	1960	20230104	-70.82	546	20231113	4.76	1960	-70.82	20230104	546	4.76	20231113	1960	-70.82	20230104	546	4.76	20231113	0.01	N	084180	500	555 억		1136354	N	N	0	N	00	N
100	20231212	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	1	2	0.18	131119077	232631	117.91	572	579	560	735	397	566	563.64	1.02	0	65003	634	599	582	547	530	591	539	556	169	500	380	1	1	111151500	630	-5.30	0.92	12	0.21	-107.00	614.00	1960	20230104	-71.07	546	20231113	3.85	1960	-71.07	20230104	546	3.85	20231113	1960	-71.07	20230104	546	3.85	20231113	0.01	N	084180	500	555 억		1136354	N	N	0	N	00	N
101	20231212	130551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	1	2	0.18	124363250	220790	111.91	572	579	560	735	397	566	563.26	1.02	0	63459	634	599	582	547	530	591	539	556	169	500	380	1	1	111151500	630	-5.30	0.92	12	0.20	-107.00	614.00	1960	20230104	-71.07	546	20231113	3.85	1960	-71.07	20230104	546	3.85	20231113	1960	-71.07	20230104	546	3.85	20231113	0.01	N	084180	500	555 억		1136354	N	N	0	N	00	N
102	20231212	120548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	1	2	0.18	120205360	213484	108.21	572	579	560	735	397	566	563.06	1.02	0	63029	634	599	582	547	530	591	539	556	169	500	380	1	1	111151500	630	-5.30	0.92	12	0.19	-107.00	614.00	1960	20230104	-71.07	546	20231113	3.85	1960	-71.07	20230104	546	3.85	20231113	1960	-71.07	20230104	546	3.85	20231113	0.01	N	084180	500	555 억		1136354	N	N	0	N	00	N
103	20231212	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	2	2	0.35	114492421	203432	103.11	572	579	560	735	397	566	562.80	1.02	0	61800	634	599	582	547	530	591	539	556	169	500	380	1	1	111151500	631	-5.31	0.93	12	0.18	-107.00	614.00	1960	20230104	-71.02	546	20231113	4.03	1960	-71.02	20230104	546	4.03	20231113	1960	-71.02	20230104	546	4.03	20231113	0.01	N	084180	500	555 억		1136354	N	N	0	N	00	N
104	20231212	100619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	2	2	0.35	107628183	191300	96.96	572	579	560	735	397	566	562.61	1.02	0	63477	634	599	582	547	530	591	539	556	169	500	380	1	1	111151500	631	-5.31	0.93	12	0.17	-107.00	614.00	1960	20230104	-71.02	546	20231113	4.03	1960	-71.02	20230104	546	4.03	20231113	1960	-71.02	20230104	546	4.03	20231113	0.01	N	084180	500	555 억		1136354	N	N	0	N	00	N
105	20231212	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	4	2	0.71	2820416	4949	2.51	572	572	564	735	397	566	569.90	1.02	0	-4719	634	599	582	547	530	591	539	556	169	500	380	1	1	111151500	634	-5.33	0.93	12	0.00	-107.00	614.00	1960	20230104	-70.92	546	20231113	4.40	1960	-70.92	20230104	546	4.40	20231113	1960	-70.92	20230104	546	4.40	20231113	0.01	N	084180	500	555 억		1136354	N	N	0	N	00	N
106	20231211	160620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	566	-13	5	-2.25	112962197	196904	162.14	617	617	565	752	406	579	573.70	1.06	17474	-49819	589	584	577	572	565	580	568	556	173	500	390	1	1	111151500	629	-5.29	0.92	12	0.18	-107.00	614.00	1960	20230104	-71.12	546	20231113	3.66	1960	-71.12	20230104	546	3.66	20231113	1960	-71.12	20230104	546	3.66	20231113	0.00	N	084180	500	555 억		1175166	N	N	0	N	00	N
107	20231211	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	-12	5	-2.07	103462811	180121	148.32	617	617	565	752	406	579	574.41	1.06	17474	-48327	589	584	577	572	565	580	568	556	173	500	390	1	1	111151500	630	-5.30	0.92	12	0.16	-107.00	614.00	1960	20230104	-71.07	546	20231113	3.85	1960	-71.07	20230104	546	3.85	20231113	1960	-71.07	20230104	546	3.85	20231113	0.00	N	084180	500	555 억		1175166	N	N	0	N	00	N
108	20231211	140617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	573	-6	5	-1.04	71360135	123674	101.84	617	617	565	752	406	579	577.00	1.06	17474	-30867	589	584	577	572	565	580	568	556	173	500	390	1	1	111151500	637	-5.36	0.93	12	0.11	-107.00	614.00	1960	20230104	-70.77	546	20231113	4.95	1960	-70.77	20230104	546	4.95	20231113	1960	-70.77	20230104	546	4.95	20231113	0.00	N	084180	500	555 억		1175166	N	N	0	N	00	N
109	20231211	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	573	-6	5	-1.04	46895845	80856	66.58	617	617	565	752	406	579	579.99	1.06	17474	-28845	589	584	577	572	565	580	568	556	173	500	390	1	1	111151500	637	-5.36	0.93	12	0.07	-107.00	614.00	1960	20230104	-70.77	546	20231113	4.95	1960	-70.77	20230104	546	4.95	20231113	1960	-70.77	20230104	546	4.95	20231113	0.00	N	084180	500	555 억		1175166	N	N	0	N	00	N
110	20231211	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	574	-5	5	-0.86	43818639	75481	62.15	617	617	565	752	406	579	580.53	1.06	17474	-24140	589	584	577	572	565	580	568	556	173	500	390	1	1	111151500	638	-5.36	0.93	12	0.07	-107.00	614.00	1960	20230104	-70.71	546	20231113	5.13	1960	-70.71	20230104	546	5.13	20231113	1960	-70.71	20230104	546	5.13	20231113	0.00	N	084180	500	555 억		1175166	N	N	0	N	00	N
111	20231211	110616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	-1	5	-0.17	27341318	46728	38.48	617	617	565	752	406	579	585.12	1.06	17474	1798	589	584	577	572	565	580	568	556	173	500	390	1	1	111151500	642	-5.40	0.94	12	0.04	-107.00	614.00	1960	20230104	-70.51	546	20231113	5.86	1960	-70.51	20230104	546	5.86	20231113	1960	-70.51	20230104	546	5.86	20231113	0.00	N	084180	500	555 억		1175166	N	N	0	N	00	N
112	20231211	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	576	-3	5	-0.52	23560764	40173	33.08	617	617	565	752	406	579	586.48	1.06	17474	4599	589	584	577	572	565	580	568	556	173	500	390	1	1	111151500	640	-5.38	0.94	12	0.04	-107.00	614.00	1960	20230104	-70.61	546	20231113	5.49	1960	-70.61	20230104	546	5.49	20231113	1960	-70.61	20230104	546	5.49	20231113	0.00	N	084180	500	555 억		1175166	N	N	0	N	00	N
113	20231211	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	581	2	2	0.35	12529281	21060	17.34	617	617	565	752	406	579	594.93	1.06	17474	-937	589	584	577	572	565	580	568	556	173	500	390	1	1	111151500	646	-5.43	0.95	12	0.02	-107.00	614.00	1960	20230104	-70.36	546	20231113	6.41	1960	-70.36	20230104	546	6.41	20231113	1960	-70.36	20230104	546	6.41	20231113	0.00	N	084180	500	555 억		1175166	N	N	0	N	00	N
114	20231208	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	-1	5	-0.17	69726247	121439	53.48	580	582	570	754	406	580	574.17	1.06	0	-18910	609	594	584	569	559	589	564	556	174	500	390	1	1	111151500	644	-5.41	0.94	12	0.11	-107.00	614.00	1960	20230104	-70.46	546	20231113	6.04	1960	-70.46	20230104	546	6.04	20231113	1960	-70.46	20230104	546	6.04	20231113	0.00	N	084180	500	555 억		1175166	N	N	0	N	00	N
115	20231208	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	-1	5	-0.17	68670463	119612	52.68	580	582	570	754	406	580	574.11	1.06	0	-18819	609	594	584	569	559	589	564	556	174	500	390	1	1	111151500	644	-5.41	0.94	12	0.11	-107.00	614.00	1960	20230104	-70.46	546	20231113	6.04	1960	-70.46	20230104	546	6.04	20231113	1960	-70.46	20230104	546	6.04	20231113	0.00	N	084180	500	555 억		1175166	N	N	0	N	00	N
116	20231208	140609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	577	-3	5	-0.52	65210883	113626	50.04	580	582	570	754	406	580	573.91	1.06	0	-18424	609	594	584	569	559	589	564	556	174	500	390	1	1	111151500	641	-5.39	0.94	12	0.10	-107.00	614.00	1960	20230104	-70.56	546	20231113	5.68	1960	-70.56	20230104	546	5.68	20231113	1960	-70.56	20230104	546	5.68	20231113	0.00	N	084180	500	555 억		1175166	N	N	0	N	00	N
117	20231208	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	574	-6	5	-1.03	59584053	103865	45.74	580	582	570	754	406	580	573.67	1.06	0	-13089	609	594	584	569	559	589	564	556	174	500	390	1	1	111151500	638	-5.36	0.93	12	0.09	-107.00	614.00	1960	20230104	-70.71	546	20231113	5.13	1960	-70.71	20230104	546	5.13	20231113	1960	-70.71	20230104	546	5.13	20231113	0.00	N	084180	500	555 억		1175166	N	N	0	N	00	N
118	20231208	120607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	573	-7	5	-1.21	43840366	76343	33.62	580	582	570	754	406	580	574.26	1.06	0	-13969	609	594	584	569	559	589	564	556	174	500	390	1	1	111151500	637	-5.36	0.93	12	0.07	-107.00	614.00	1960	20230104	-70.77	546	20231113	4.95	1960	-70.77	20230104	546	4.95	20231113	1960	-70.77	20230104	546	4.95	20231113	0.00	N	084180	500	555 억		1175166	N	N	0	N	00	N
119	20231208	110605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	571	-9	5	-1.55	29298883	50908	22.42	580	582	571	754	406	580	575.53	1.06	0	-494	609	594	584	569	559	589	564	556	174	500	390	1	1	111151500	635	-5.34	0.93	12	0.05	-107.00	614.00	1960	20230104	-70.87	546	20231113	4.58	1960	-70.87	20230104	546	4.58	20231113	1960	-70.87	20230104	546	4.58	20231113	0.00	N	084180	500	555 억		1175166	N	N	0	N	00	N
120	20231208	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	-1	5	-0.17	7643973	13202	5.81	580	582	573	754	406	580	579.00	1.06	0	-3359	609	594	584	569	559	589	564	556	174	500	390	1	1	111151500	644	-5.41	0.94	12	0.01	-107.00	614.00	1960	20230104	-70.46	546	20231113	6.04	1960	-70.46	20230104	546	6.04	20231113	1960	-70.46	20230104	546	6.04	20231113	0.00	N	084180	500	555 억		1175166	N	N	0	N	00	N
121	20231208	090604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	-1	5	-0.17	4287316	7411	3.26	580	580	573	754	406	580	578.51	1.06	0	-2807	609	594	584	569	559	589	564	556	174	500	390	1	1	111151500	644	-5.41	0.94	12	0.01	-107.00	614.00	1960	20230104	-70.46	546	20231113	6.04	1960	-70.46	20230104	546	6.04	20231113	1960	-70.46	20230104	546	6.04	20231113	0.00	N	084180	500	555 억		1175166	N	N	0	N	00	N
122	20231207	160607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	-10	5	-1.69	132186292	226844	285.40	590	599	574	767	413	590	582.72	1.05	0	-683	599	594	588	583	577	597	586	556	177	500	400	1	1	111151500	645	-5.42	0.94	12	0.20	-107.00	614.00	1960	20230104	-70.41	546	20231113	6.23	1960	-70.41	20230104	546	6.23	20231113	1960	-70.41	20230104	546	6.23	20231113	0.00	N	084180	500	555 억		1172490	N	N	0	N	00	N
123	20231207	150608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	582	-8	5	-1.36	129314886	221866	279.14	590	599	574	767	413	590	582.85	1.05	0	-37	599	594	588	583	577	597	586	556	177	500	400	1	1	111151500	647	-5.44	0.95	12	0.20	-107.00	614.00	1960	20230104	-70.31	546	20231113	6.59	1960	-70.31	20230104	546	6.59	20231113	1960	-70.31	20230104	546	6.59	20231113	0.00	N	084180	500	555 억		1172490	N	N	0	N	00	N
124	20231207	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	588	-2	5	-0.34	92707217	158318	199.19	590	599	575	767	413	590	585.58	1.05	0	-3771	599	594	588	583	577	597	586	556	177	500	400	1	1	111151500	654	-5.50	0.96	12	0.14	-107.00	614.00	1960	20230104	-70.00	546	20231113	7.69	1960	-70.00	20230104	546	7.69	20231113	1960	-70.00	20230104	546	7.69	20231113	0.00	N	084180	500	555 억		1172490	N	N	0	N	00	N
125	20231207	130605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	590	0	3	0.00	44564987	75649	95.18	590	599	584	767	413	590	589.10	1.05	0	-5041	599	594	588	583	577	597	586	556	177	500	400	1	1	111151500	656	-5.51	0.96	12	0.07	-107.00	614.00	1960	20230104	-69.90	546	20231113	8.06	1960	-69.90	20230104	546	8.06	20231113	1960	-69.90	20230104	546	8.06	20231113	0.00	N	084180	500	555 억		1172490	N	N	0	N	00	N
126	20231207	120606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	592	2	2	0.34	43695410	74169	93.32	590	599	584	767	413	590	589.13	1.05	0	-5543	599	594	588	583	577	597	586	556	177	500	400	1	1	111151500	658	-5.53	0.96	12	0.07	-107.00	614.00	1960	20230104	-69.80	546	20231113	8.42	1960	-69.80	20230104	546	8.42	20231113	1960	-69.80	20230104	546	8.42	20231113	0.00	N	084180	500	555 억		1172490	N	N	0	N	00	N
127	20231207	110603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	591	1	2	0.17	32378230	55048	69.26	590	596	584	767	413	590	588.18	1.05	0	-4760	599	594	588	583	577	597	586	556	177	500	400	1	1	111151500	657	-5.52	0.96	12	0.05	-107.00	614.00	1960	20230104	-69.85	546	20231113	8.24	1960	-69.85	20230104	546	8.24	20231113	1960	-69.85	20230104	546	8.24	20231113	0.00	N	084180	500	555 억		1172490	N	N	0	N	00	N
128	20231207	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	588	-2	5	-0.34	11493395	19607	24.67	590	594	584	767	413	590	586.19	1.05	0	4601	599	594	588	583	577	597	586	556	177	500	400	1	1	111151500	654	-5.50	0.96	12	0.02	-107.00	614.00	1960	20230104	-70.00	546	20231113	7.69	1960	-70.00	20230104	546	7.69	20231113	1960	-70.00	20230104	546	7.69	20231113	0.00	N	084180	500	555 억		1172490	N	N	0	N	00	N
129	20231207	090607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	588	-2	5	-0.34	1554303	2641	3.32	590	590	586	767	413	590	588.53	1.05	0	-988	599	594	588	583	577	597	586	556	177	500	400	1	1	111151500	654	-5.50	0.96	12	0.00	-107.00	614.00	1960	20230104	-70.00	546	20231113	7.69	1960	-70.00	20230104	546	7.69	20231113	1960	-70.00	20230104	546	7.69	20231113	0.00	N	084180	500	555 억		1172490	N	N	0	N	00	N
130	20231206	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	590	3	2	0.51	46688652	79475	18.94	587	593	582	763	411	587	587.46	1.07	0	-12837	635	610	594	569	553	603	562	556	176	500	390	1	1	111151500	656	-5.51	0.96	12	0.07	-107.00	614.00	1960	20230104	-69.90	546	20231113	8.06	1960	-69.90	20230104	546	8.06	20231113	1960	-69.90	20230104	546	8.06	20231113	0.00	N	084180	500	555 억		1185059	N	N	0	N	00	N
131	20231206	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	2	2	0.34	37319849	63591	15.16	587	593	582	763	411	587	586.87	1.07	0	-12704	635	610	594	569	553	603	562	556	176	500	390	1	1	111151500	655	-5.50	0.96	12	0.06	-107.00	614.00	1960	20230104	-69.95	546	20231113	7.88	1960	-69.95	20230104	546	7.88	20231113	1960	-69.95	20230104	546	7.88	20231113	0.00	N	084180	500	555 억		1185059	N	N	0	N	00	N
132	20231206	140605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	586	-1	5	-0.17	27351858	46668	11.12	587	593	582	763	411	587	586.09	1.07	0	-11388	635	610	594	569	553	603	562	556	176	500	390	1	1	111151500	651	-5.48	0.95	12	0.04	-107.00	614.00	1960	20230104	-70.10	546	20231113	7.33	1960	-70.10	20230104	546	7.33	20231113	1960	-70.10	20230104	546	7.33	20231113	0.00	N	084180	500	555 억		1185059	N	N	0	N	00	N
133	20231206	130600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	584	-3	5	-0.51	26915794	45925	10.95	587	593	582	763	411	587	586.08	1.07	0	-10872	635	610	594	569	553	603	562	556	176	500	390	1	1	111151500	649	-5.46	0.95	12	0.04	-107.00	614.00	1960	20230104	-70.20	546	20231113	6.96	1960	-70.20	20230104	546	6.96	20231113	1960	-70.20	20230104	546	6.96	20231113	0.00	N	084180	500	555 억		1185059	N	N	0	N	00	N
134	20231206	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	2	2	0.34	25542761	43584	10.39	587	593	582	763	411	587	586.06	1.07	0	-10481	635	610	594	569	553	603	562	556	176	500	390	1	1	111151500	655	-5.50	0.96	12	0.04	-107.00	614.00	1960	20230104	-69.95	546	20231113	7.88	1960	-69.95	20230104	546	7.88	20231113	1960	-69.95	20230104	546	7.88	20231113	0.00	N	084180	500	555 억		1185059	N	N	0	N	00	N
135	20231206	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	586	-1	5	-0.17	19683426	33597	8.01	587	593	582	763	411	587	585.87	1.07	0	-5558	635	610	594	569	553	603	562	556	176	500	390	1	1	111151500	651	-5.48	0.95	12	0.03	-107.00	614.00	1960	20230104	-70.10	546	20231113	7.33	1960	-70.10	20230104	546	7.33	20231113	1960	-70.10	20230104	546	7.33	20231113	0.00	N	084180	500	555 억		1185059	N	N	0	N	00	N
136	20231206	100603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	582	-5	5	-0.85	14843479	25327	6.04	587	593	582	763	411	587	586.07	1.07	0	-4462	635	610	594	569	553	603	562	556	176	500	390	1	1	111151500	647	-5.44	0.95	12	0.02	-107.00	614.00	1960	20230104	-70.31	546	20231113	6.59	1960	-70.31	20230104	546	6.59	20231113	1960	-70.31	20230104	546	6.59	20231113	0.00	N	084180	500	555 억		1185059	N	N	0	N	00	N
137	20231206	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	587	0	3	0.00	3097012	5276	1.26	587	587	587	763	411	587	587.00	1.07	0	-81	635	610	594	569	553	603	562	556	176	500	390	1	1	111151500	652	-5.49	0.96	12	0.00	-107.00	614.00	1960	20230104	-70.05	546	20231113	7.51	1960	-70.05	20230104	546	7.51	20231113	1960	-70.05	20230104	546	7.51	20231113	0.00	N	084180	500	555 억		1185059	N	N	0	N	00	N
138	20231205	160605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	587	-18	5	-2.98	248548267	419544	287.55	605	619	578	786	424	605	592.42	1.06	0	-290589	628	616	607	595	586	622	601	556	181	500	410	1	1	111151500	652	-5.49	0.96	12	0.38	-107.00	614.00	1960	20230104	-70.05	546	20231113	7.51	1960	-70.05	20230104	546	7.51	20231113	1960	-70.05	20230104	546	7.51	20231113	0.00	N	084180	500	555 억		1175279	N	N	0	N	00	N
139	20231205	150602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	-20	5	-3.31	239290456	403751	276.73	605	619	578	786	424	605	592.67	1.06	0	-285077	628	616	607	595	586	622	601	556	181	500	410	1	1	111151500	650	-5.47	0.95	12	0.36	-107.00	614.00	1960	20230104	-70.15	546	20231113	7.14	1960	-70.15	20230104	546	7.14	20231113	1960	-70.15	20230104	546	7.14	20231113	0.00	N	084180	500	555 억		1175279	N	N	0	N	00	N
140	20231205	140603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	-11	5	-1.82	155921736	260916	178.83	605	619	590	786	424	605	597.59	1.06	0	-174905	628	616	607	595	586	622	601	556	181	500	410	1	1	111151500	660	-5.55	0.97	12	0.23	-107.00	614.00	1960	20230104	-69.69	546	20231113	8.79	1960	-69.69	20230104	546	8.79	20231113	1960	-69.69	20230104	546	8.79	20231113	0.00	N	084180	500	555 억		1175279	N	N	0	N	00	N
141	20231205	130600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	-5	5	-0.83	113685114	189617	129.96	605	619	592	786	424	605	599.55	1.06	0	-116675	628	616	607	595	586	622	601	556	181	500	410	1	1	111151500	667	-5.61	0.98	12	0.17	-107.00	614.00	1960	20230104	-69.39	546	20231113	9.89	1960	-69.39	20230104	546	9.89	20231113	1960	-69.39	20230104	546	9.89	20231113	0.00	N	084180	500	555 억		1175279	N	N	0	N	00	N
142	20231205	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-1	5	-0.17	111661791	186249	127.65	605	619	592	786	424	605	599.53	1.06	0	-115559	628	616	607	595	586	622	601	556	181	500	410	1	1	111151500	671	-5.64	0.98	12	0.17	-107.00	614.00	1960	20230104	-69.18	546	20231113	10.62	1960	-69.18	20230104	546	10.62	20231113	1960	-69.18	20230104	546	10.62	20231113	0.00	N	084180	500	555 억		1175279	N	N	0	N	00	N
143	20231205	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	-5	5	-0.83	50906226	84897	58.19	605	619	592	786	424	605	599.62	1.06	0	-34435	628	616	607	595	586	622	601	556	181	500	410	1	1	111151500	667	-5.61	0.98	12	0.08	-107.00	614.00	1960	20230104	-69.39	546	20231113	9.89	1960	-69.39	20230104	546	9.89	20231113	1960	-69.39	20230104	546	9.89	20231113	0.00	N	084180	500	555 억		1175279	N	N	0	N	00	N
144	20231205	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	597	-8	5	-1.32	13545110	22597	15.49	605	619	592	786	424	605	599.42	1.06	0	-7241	628	616	607	595	586	622	601	556	181	500	410	1	1	111151500	664	-5.58	0.97	12	0.02	-107.00	614.00	1960	20230104	-69.54	546	20231113	9.34	1960	-69.54	20230104	546	9.34	20231113	1960	-69.54	20230104	546	9.34	20231113	0.00	N	084180	500	555 억		1175279	N	N	0	N	00	N
145	20231205	090557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	-11	5	-1.82	3966049	6516	4.47	605	619	594	786	424	605	608.66	1.06	0	-3104	628	616	607	595	586	622	601	556	181	500	410	1	1	111151500	660	-5.55	0.97	12	0.01	-107.00	614.00	1960	20230104	-69.69	546	20231113	8.79	1960	-69.69	20230104	546	8.79	20231113	1960	-69.69	20230104	546	8.79	20231113	0.00	N	084180	500	555 억		1175279	N	N	0	N	00	N
146	20231204	160556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-5	5	-0.82	87947569	145849	195.66	602	619	598	793	427	610	603.00	1.07	0	-10585	624	616	606	598	588	621	603	556	183	500	410	1	1	111151500	672	-5.65	0.99	12	0.13	-107.00	614.00	1960	20230104	-69.13	546	20231113	10.81	1960	-69.13	20230104	546	10.81	20231113	1960	-69.13	20230104	546	10.81	20231113	0.00	N	084180	500	555 억		1184521	N	N	0	N	00	N
147	20231204	150559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-5	5	-0.82	73841796	122328	164.11	602	619	599	793	427	610	603.64	1.07	0	1706	624	616	606	598	588	621	603	556	183	500	410	1	1	111151500	672	-5.65	0.99	12	0.11	-107.00	614.00	1960	20230104	-69.13	546	20231113	10.81	1960	-69.13	20230104	546	10.81	20231113	1960	-69.13	20230104	546	10.81	20231113	0.00	N	084180	500	555 억		1184521	N	N	0	N	00	N
148	20231204	140555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	0	3	0.00	44385164	73363	98.42	602	619	599	793	427	610	605.01	1.07	0	1494	624	616	606	598	588	621	603	556	183	500	410	1	1	111151500	678	-5.70	0.99	12	0.07	-107.00	614.00	1960	20230104	-68.88	546	20231113	11.72	1960	-68.88	20230104	546	11.72	20231113	1960	-68.88	20230104	546	11.72	20231113	0.00	N	084180	500	555 억		1184521	N	N	0	N	00	N
149	20231204	130553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	2	2	0.33	39656393	65563	87.95	602	619	599	793	427	610	604.86	1.07	0	42	624	616	606	598	588	621	603	556	183	500	410	1	1	111151500	680	-5.72	1.00	12	0.06	-107.00	614.00	1960	20230104	-68.78	546	20231113	12.09	1960	-68.78	20230104	546	12.09	20231113	1960	-68.78	20230104	546	12.09	20231113	0.00	N	084180	500	555 억		1184521	N	N	0	N	00	N
150	20231204	120553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	5	2	0.82	36884215	61032	81.88	602	619	599	793	427	610	604.34	1.07	0	900	624	616	606	598	588	621	603	556	183	500	410	1	1	111151500	684	-5.75	1.00	12	0.05	-107.00	614.00	1960	20230104	-68.62	546	20231113	12.64	1960	-68.62	20230104	546	12.64	20231113	1960	-68.62	20230104	546	12.64	20231113	0.00	N	084180	500	555 억		1184521	N	N	0	N	00	N
151	20231204	110555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-6	5	-0.98	24464537	40569	54.42	602	610	599	793	427	610	603.04	1.07	0	-225	624	616	606	598	588	621	603	556	183	500	410	1	1	111151500	671	-5.64	0.98	12	0.04	-107.00	614.00	1960	20230104	-69.18	546	20231113	10.62	1960	-69.18	20230104	546	10.62	20231113	1960	-69.18	20230104	546	10.62	20231113	0.00	N	084180	500	555 억		1184521	N	N	0	N	00	N
152	20231204	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-2	5	-0.33	10275701	17024	22.84	602	610	600	793	427	610	603.60	1.07	0	-550	624	616	606	598	588	621	603	556	183	500	410	1	1	111151500	676	-5.68	0.99	12	0.02	-107.00	614.00	1960	20230104	-68.98	546	20231113	11.36	1960	-68.98	20230104	546	11.36	20231113	1960	-68.98	20230104	546	11.36	20231113	0.00	N	084180	500	555 억		1184521	N	N	0	N	00	N
153	20231204	090554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-3	5	-0.49	2389260	3946	5.29	602	609	602	793	427	610	605.49	1.07	0	-650	624	616	606	598	588	621	603	556	183	500	410	1	1	111151500	675	-5.67	0.99	12	0.00	-107.00	614.00	1960	20230104	-69.03	546	20231113	11.17	1960	-69.03	20230104	546	11.17	20231113	1960	-69.03	20230104	546	11.17	20231113	0.00	N	084180	500	555 억		1184521	N	N	0	N	00	N
154	20231201	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	2	2	0.33	44972842	74542	22.45	596	614	596	790	426	608	603.32	1.08	0	-10075	630	618	600	588	570	625	595	556	182	500	410	1	1	111151500	678	-5.70	0.99	12	0.07	-107.00	614.00	1960	20230104	-68.88	546	20231113	11.72	1960	-68.88	20230104	546	11.72	20231113	1960	-68.88	20230104	546	11.72	20231113	0.00	N	084180	500	555 억		1196819	N	N	0	N	00	N
155	20231201	150553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	2	2	0.33	42806379	70990	21.38	596	614	596	790	426	608	602.99	1.08	0	-10074	630	618	600	588	570	625	595	556	182	500	410	1	1	111151500	678	-5.70	0.99	12	0.06	-107.00	614.00	1960	20230104	-68.88	546	20231113	11.72	1960	-68.88	20230104	546	11.72	20231113	1960	-68.88	20230104	546	11.72	20231113	0.00	N	084180	500	555 억		1196819	N	N	0	N	00	N
156	20231201	140553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	-5	5	-0.82	26583552	44303	13.34	596	608	596	790	426	608	600.04	1.08	0	-5053	630	618	600	588	570	625	595	556	182	500	410	1	1	111151500	670	-5.64	0.98	12	0.04	-107.00	614.00	1960	20230104	-69.23	546	20231113	10.44	1960	-69.23	20230104	546	10.44	20231113	1960	-69.23	20230104	546	10.44	20231113	0.00	N	084180	500	555 억		1196819	N	N	0	N	00	N
157	20231201	130553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-6	5	-0.99	22877730	38131	11.48	596	608	596	790	426	608	599.98	1.08	0	-3610	630	618	600	588	570	625	595	556	182	500	410	1	1	111151500	669	-5.63	0.98	12	0.03	-107.00	614.00	1960	20230104	-69.29	546	20231113	10.26	1960	-69.29	20230104	546	10.26	20231113	1960	-69.29	20230104	546	10.26	20231113	0.00	N	084180	500	555 억		1196819	N	N	0	N	00	N
158	20231201	120558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-4	5	-0.66	13459804	22433	6.76	596	608	596	790	426	608	600.00	1.08	0	1502	630	618	600	588	570	625	595	556	182	500	410	1	1	111151500	671	-5.64	0.98	12	0.02	-107.00	614.00	1960	20230104	-69.18	546	20231113	10.62	1960	-69.18	20230104	546	10.62	20231113	1960	-69.18	20230104	546	10.62	20231113	0.00	N	084180	500	555 억		1196819	N	N	0	N	00	N
159	20231201	110555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-3	5	-0.49	13017706	21701	6.54	596	608	596	790	426	608	599.87	1.08	0	1290	630	618	600	588	570	625	595	556	182	500	410	1	1	111151500	672	-5.65	0.99	12	0.02	-107.00	614.00	1960	20230104	-69.13	546	20231113	10.81	1960	-69.13	20230104	546	10.81	20231113	1960	-69.13	20230104	546	10.81	20231113	0.00	N	084180	500	555 억		1196819	N	N	0	N	00	N
160	20231201	100558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	-8	5	-1.32	5512838	9209	2.77	596	607	596	790	426	608	598.64	1.08	0	1027	630	618	600	588	570	625	595	556	182	500	410	1	1	111151500	667	-5.61	0.98	12	0.01	-107.00	614.00	1960	20230104	-69.39	546	20231113	9.89	1960	-69.39	20230104	546	9.89	20231113	1960	-69.39	20230104	546	9.89	20231113	0.00	N	084180	500	555 억		1196819	N	N	0	N	00	N
161	20231201	090551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	-2	5	-0.33	3105764	5205	1.57	596	607	596	790	426	608	596.69	1.08	0	1663	630	618	600	588	570	625	595	556	182	500	410	1	1	111151500	674	-5.66	0.99	12	0.00	-107.00	614.00	1960	20230104	-69.08	546	20231113	10.99	1960	-69.08	20230104	546	10.99	20231113	1960	-69.08	20230104	546	10.99	20231113	0.00	N	084180	500	555 억		1196819	N	N	0	N	00	N