KissMeData/417970/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	161403	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15210	-30	5	-0.20	93044170	6173	51.02	15350	15390	14800	19810	10670	15240	15071.95	0.78	-180	-181	15826	15532	15156	14862	14486	15680	15010	32	4570	500	9440	10	1	6396700	973	11.10	1.56	12	0.10	1370.00	9776.00	31650	20230323	-51.94	13220	20231023	15.05	31650	-51.94	20230323	13220	15.05	20231023	31650	-51.94	20230323	13220	15.05	20231023	3.52	N	417970	500	31 억		50080	N	N	0	N	00	N
3	20231229	151352	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15210	-30	5	-0.20	93044170	6173	51.02	15350	15390	14800	19810	10670	15240	15071.95	0.78	-180	-181	15826	15532	15156	14862	14486	15680	15010	32	4570	500	9440	10	1	6396700	973	11.10	1.56	12	0.10	1370.00	9776.00	31650	20230323	-51.94	13220	20231023	15.05	31650	-51.94	20230323	13220	15.05	20231023	31650	-51.94	20230323	13220	15.05	20231023	3.52	N	417970	500	31 억		50080	N	N	0	N	00	N
4	20231229	141349	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15210	-30	5	-0.20	93044170	6173	51.02	15350	15390	14800	19810	10670	15240	15071.95	0.78	-180	-181	15826	15532	15156	14862	14486	15680	15010	32	4570	500	9440	10	1	6396700	973	11.10	1.56	12	0.10	1370.00	9776.00	31650	20230323	-51.94	13220	20231023	15.05	31650	-51.94	20230323	13220	15.05	20231023	31650	-51.94	20230323	13220	15.05	20231023	3.52	N	417970	500	31 억		50080	N	N	0	N	00	N
5	20231229	131350	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15210	-30	5	-0.20	93044170	6173	51.02	15350	15390	14800	19810	10670	15240	15071.95	0.78	-180	-181	15826	15532	15156	14862	14486	15680	15010	32	4570	500	9440	10	1	6396700	973	11.10	1.56	12	0.10	1370.00	9776.00	31650	20230323	-51.94	13220	20231023	15.05	31650	-51.94	20230323	13220	15.05	20231023	31650	-51.94	20230323	13220	15.05	20231023	3.52	N	417970	500	31 억		50080	N	N	0	N	00	N
6	20231229	121354	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15210	-30	5	-0.20	93044170	6173	51.02	15350	15390	14800	19810	10670	15240	15071.95	0.78	-180	-181	15826	15532	15156	14862	14486	15680	15010	32	4570	500	9440	10	1	6396700	973	11.10	1.56	12	0.10	1370.00	9776.00	31650	20230323	-51.94	13220	20231023	15.05	31650	-51.94	20230323	13220	15.05	20231023	31650	-51.94	20230323	13220	15.05	20231023	3.52	N	417970	500	31 억		50080	N	N	0	N	00	N
7	20231229	111250	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15210	-30	5	-0.20	93044170	6173	51.02	15350	15390	14800	19810	10670	15240	15071.95	0.78	-180	-181	15826	15532	15156	14862	14486	15680	15010	32	4570	500	9440	10	1	6396700	973	11.10	1.56	12	0.10	1370.00	9776.00	31650	20230323	-51.94	13220	20231023	15.05	31650	-51.94	20230323	13220	15.05	20231023	31650	-51.94	20230323	13220	15.05	20231023	3.52	N	417970	500	31 억		50080	N	N	0	N	00	N
8	20231229	101304	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15210	-30	5	-0.20	93044170	6173	51.02	15350	15390	14800	19810	10670	15240	15071.95	0.78	-180	-181	15826	15532	15156	14862	14486	15680	15010	32	4570	500	9440	10	1	6396700	973	11.10	1.56	12	0.10	1370.00	9776.00	31650	20230323	-51.94	13220	20231023	15.05	31650	-51.94	20230323	13220	15.05	20231023	31650	-51.94	20230323	13220	15.05	20231023	3.52	N	417970	500	31 억		50080	N	N	0	N	00	N
9	20231229	091302	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15210	-30	5	-0.20	93044170	6173	51.02	15350	15390	14800	19810	10670	15240	15071.95	0.78	-180	-181	15826	15532	15156	14862	14486	15680	15010	32	4570	500	9440	10	1	6396700	973	11.10	1.56	12	0.10	1370.00	9776.00	31650	20230323	-51.94	13220	20231023	15.05	31650	-51.94	20230323	13220	15.05	20231023	31650	-51.94	20230323	13220	15.05	20231023	3.52	N	417970	500	31 억		50080	N	N	0	N	00	N
10	20231228	161250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15210	-30	5	-0.20	92496580	6137	50.72	15350	15390	14800	19810	10670	15240	15071.95	0.79	0	-181	15826	15532	15156	14862	14486	15680	15010	32	4570	500	9440	10	1	6396700	973	11.10	1.56	12	0.10	1370.00	9776.00	31650	20230323	-51.94	13220	20231023	15.05	31650	-51.94	20230323	13220	15.05	20231023	31650	-51.94	20230323	13220	15.05	20231023	3.52	N	417970	500	31 억		50260	N	N	0	N	00	N
11	20231228	151300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15130	-110	5	-0.72	90854700	6029	49.83	15350	15390	14800	19810	10670	15240	15069.61	0.79	0	-181	15826	15532	15156	14862	14486	15680	15010	32	4570	500	9440	10	1	6396700	968	11.04	1.55	12	0.09	1370.00	9776.00	31650	20230323	-52.20	13220	20231023	14.45	31650	-52.20	20230323	13220	14.45	20231023	31650	-52.20	20230323	13220	14.45	20231023	3.52	N	417970	500	31 억		50260	N	N	0	N	00	N
12	20231228	141254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15130	-110	5	-0.72	53999090	3594	29.70	15350	15390	14800	19810	10670	15240	15024.79	0.79	0	91	15826	15532	15156	14862	14486	15680	15010	32	4570	500	9440	10	1	6396700	968	11.04	1.55	12	0.06	1370.00	9776.00	31650	20230323	-52.20	13220	20231023	14.45	31650	-52.20	20230323	13220	14.45	20231023	31650	-52.20	20230323	13220	14.45	20231023	3.52	N	417970	500	31 억		50260	N	N	0	N	00	N
13	20231228	131304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15120	-120	5	-0.79	42278020	2821	23.31	15350	15390	14800	19810	10670	15240	14986.89	0.79	0	145	15826	15532	15156	14862	14486	15680	15010	32	4570	500	9440	10	1	6396700	967	11.04	1.55	12	0.04	1370.00	9776.00	31650	20230323	-52.23	13220	20231023	14.37	31650	-52.23	20230323	13220	14.37	20231023	31650	-52.23	20230323	13220	14.37	20231023	3.52	N	417970	500	31 억		50260	N	N	0	N	00	N
14	20231228	121252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15070	-170	5	-1.12	39529430	2639	21.81	15350	15390	14800	19810	10670	15240	14978.94	0.79	0	229	15826	15532	15156	14862	14486	15680	15010	32	4570	500	9440	10	1	6396700	964	11.00	1.54	12	0.04	1370.00	9776.00	31650	20230323	-52.39	13220	20231023	13.99	31650	-52.39	20230323	13220	13.99	20231023	31650	-52.39	20230323	13220	13.99	20231023	3.52	N	417970	500	31 억		50260	N	N	0	N	00	N
15	20231228	111257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15050	-190	5	-1.25	35911990	2399	19.83	15350	15390	14800	19810	10670	15240	14969.57	0.79	0	231	15826	15532	15156	14862	14486	15680	15010	32	4570	500	9440	10	1	6396700	963	10.99	1.54	12	0.04	1370.00	9776.00	31650	20230323	-52.45	13220	20231023	13.84	31650	-52.45	20230323	13220	13.84	20231023	31650	-52.45	20230323	13220	13.84	20231023	3.52	N	417970	500	31 억		50260	N	N	0	N	00	N
16	20231228	101251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15170	-70	5	-0.46	33262740	2223	18.37	15350	15390	14800	19810	10670	15240	14963.00	0.79	0	207	15826	15532	15156	14862	14486	15680	15010	32	4570	500	9440	10	1	6396700	970	11.07	1.55	12	0.03	1370.00	9776.00	31650	20230323	-52.07	13220	20231023	14.75	31650	-52.07	20230323	13220	14.75	20231023	31650	-52.07	20230323	13220	14.75	20231023	3.52	N	417970	500	31 억		50260	N	N	0	N	00	N
17	20231228	091310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15060	-180	5	-1.18	1678660	111	0.92	15350	15390	15010	19810	10670	15240	15123.06	0.79	0	6	15826	15532	15156	14862	14486	15680	15010	32	4570	500	9440	10	1	6396700	963	10.99	1.54	12	0.00	1370.00	9776.00	31650	20230323	-52.42	13220	20231023	13.92	31650	-52.42	20230323	13220	13.92	20231023	31650	-52.42	20230323	13220	13.92	20231023	3.52	N	417970	500	31 억		50260	N	N	0	N	00	N
18	20231227	161236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15240	200	2	1.33	183243080	12098	84.95	14780	15450	14780	19550	10530	15040	15146.71	0.75	0	2369	15406	15222	15016	14832	14626	15120	14730	32	4510	500	9320	10	1	6396700	975	11.12	1.56	12	0.19	1370.00	9776.00	31650	20230323	-51.85	13220	20231023	15.28	31650	-51.85	20230323	13220	15.28	20231023	31650	-51.85	20230323	13220	15.28	20231023	3.48	N	417970	500	31 억		47852	N	N	0	N	00	N
19	20231227	151255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15260	220	2	1.46	175088100	11563	81.19	14780	15450	14780	19550	10530	15040	15142.54	0.75	0	2227	15406	15222	15016	14832	14626	15120	14730	32	4510	500	9320	10	1	6396700	976	11.14	1.56	12	0.18	1370.00	9776.00	31650	20230323	-51.79	13220	20231023	15.43	31650	-51.79	20230323	13220	15.43	20231023	31650	-51.79	20230323	13220	15.43	20231023	3.48	N	417970	500	31 억		47852	N	N	0	N	00	N
20	20231227	141247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	260	2	1.73	137554140	9109	63.96	14780	15450	14780	19550	10530	15040	15101.24	0.75	0	1644	15406	15222	15016	14832	14626	15120	14730	32	4510	500	9320	10	1	6396700	979	11.17	1.57	12	0.14	1370.00	9776.00	31650	20230323	-51.66	13220	20231023	15.73	31650	-51.66	20230323	13220	15.73	20231023	31650	-51.66	20230323	13220	15.73	20231023	3.48	N	417970	500	31 억		47852	N	N	0	N	00	N
21	20231227	131240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15280	240	2	1.60	101520340	6756	47.44	14780	15290	14780	19550	10530	15040	15026.59	0.75	0	1541	15406	15222	15016	14832	14626	15120	14730	32	4510	500	9320	10	1	6396700	977	11.15	1.56	12	0.11	1370.00	9776.00	31650	20230323	-51.72	13220	20231023	15.58	31650	-51.72	20230323	13220	15.58	20231023	31650	-51.72	20230323	13220	15.58	20231023	3.48	N	417970	500	31 억		47852	N	N	0	N	00	N
22	20231227	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15040	0	3	0.00	61235650	4096	28.76	14780	15100	14780	19550	10530	15040	14949.00	0.75	0	1394	15406	15222	15016	14832	14626	15120	14730	32	4510	500	9320	10	1	6396700	962	10.98	1.54	12	0.06	1370.00	9776.00	31650	20230323	-52.48	13220	20231023	13.77	31650	-52.48	20230323	13220	13.77	20231023	31650	-52.48	20230323	13220	13.77	20231023	3.48	N	417970	500	31 억		47852	N	N	0	N	00	N
23	20231227	111252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	-40	5	-0.27	53372800	3571	25.07	14780	15100	14780	19550	10530	15040	14944.85	0.75	0	919	15406	15222	15016	14832	14626	15120	14730	32	4510	500	9320	10	1	6396700	960	10.95	1.53	12	0.06	1370.00	9776.00	31650	20230323	-52.61	13220	20231023	13.46	31650	-52.61	20230323	13220	13.46	20231023	31650	-52.61	20230323	13220	13.46	20231023	3.48	N	417970	500	31 억		47852	N	N	0	N	00	N
24	20231227	101250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14910	-130	5	-0.86	25790470	1726	12.12	14780	15100	14780	19550	10530	15040	14939.42	0.75	0	272	15406	15222	15016	14832	14626	15120	14730	32	4510	500	9320	10	1	6396700	954	10.88	1.53	12	0.03	1370.00	9776.00	31650	20230323	-52.89	13220	20231023	12.78	31650	-52.89	20230323	13220	12.78	20231023	31650	-52.89	20230323	13220	12.78	20231023	3.48	N	417970	500	31 억		47852	N	N	0	N	00	N
25	20231227	091253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15090	50	2	0.33	11065890	740	5.20	14780	15100	14780	19550	10530	15040	14947.67	0.75	0	429	15406	15222	15016	14832	14626	15120	14730	32	4510	500	9320	10	1	6396700	965	11.01	1.54	12	0.01	1370.00	9776.00	31650	20230323	-52.32	13220	20231023	14.15	31650	-52.32	20230323	13220	14.15	20231023	31650	-52.32	20230323	13220	14.15	20231023	3.48	N	417970	500	31 억		47852	N	N	0	N	00	N
26	20231226	161250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15040	-50	5	-0.33	210880870	14127	41.23	15090	15200	14810	19610	10570	15090	14927.03	0.77	0	-1532	16223	15656	15133	14566	14043	15940	14850	32	4520	500	9350	10	1	6396700	962	10.98	1.54	12	0.22	1370.00	9776.00	31650	20230323	-52.48	13220	20231023	13.77	31650	-52.48	20230323	13220	13.77	20231023	31650	-52.48	20230323	13220	13.77	20231023	3.47	N	417970	500	31 억		49371	N	N	0	N	00	N
27	20231226	151250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15020	-70	5	-0.46	209662670	14046	40.99	15090	15200	14810	19610	10570	15090	14926.86	0.77	0	-1529	16223	15656	15133	14566	14043	15940	14850	32	4520	500	9350	10	1	6396700	961	10.96	1.54	12	0.22	1370.00	9776.00	31650	20230323	-52.54	13220	20231023	13.62	31650	-52.54	20230323	13220	13.62	20231023	31650	-52.54	20230323	13220	13.62	20231023	3.47	N	417970	500	31 억		49371	N	N	0	N	00	N
28	20231226	141253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14920	-170	5	-1.13	161477190	10812	31.55	15090	15200	14810	19610	10570	15090	14935.00	0.77	0	-1903	16223	15656	15133	14566	14043	15940	14850	32	4520	500	9350	10	1	6396700	954	10.89	1.53	12	0.17	1370.00	9776.00	31650	20230323	-52.86	13220	20231023	12.86	31650	-52.86	20230323	13220	12.86	20231023	31650	-52.86	20230323	13220	12.86	20231023	3.47	N	417970	500	31 억		49371	N	N	0	N	00	N
29	20231226	131251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15080	-10	5	-0.07	98234440	6576	19.19	15090	15200	14810	19610	10570	15090	14938.33	0.77	0	-1661	16223	15656	15133	14566	14043	15940	14850	32	4520	500	9350	10	1	6396700	965	11.01	1.54	12	0.10	1370.00	9776.00	31650	20230323	-52.35	13220	20231023	14.07	31650	-52.35	20230323	13220	14.07	20231023	31650	-52.35	20230323	13220	14.07	20231023	3.47	N	417970	500	31 억		49371	N	N	0	N	00	N
30	20231226	121250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14920	-170	5	-1.13	88221810	5909	17.24	15090	15200	14810	19610	10570	15090	14930.07	0.77	0	-1650	16223	15656	15133	14566	14043	15940	14850	32	4520	500	9350	10	1	6396700	954	10.89	1.53	12	0.09	1370.00	9776.00	31650	20230323	-52.86	13220	20231023	12.86	31650	-52.86	20230323	13220	12.86	20231023	31650	-52.86	20230323	13220	12.86	20231023	3.47	N	417970	500	31 억		49371	N	N	0	N	00	N
31	20231226	111256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15070	-20	5	-0.13	67289460	4512	13.17	15090	15200	14810	19610	10570	15090	14913.44	0.77	0	-817	16223	15656	15133	14566	14043	15940	14850	32	4520	500	9350	10	1	6396700	964	11.00	1.54	12	0.07	1370.00	9776.00	31650	20230323	-52.39	13220	20231023	13.99	31650	-52.39	20230323	13220	13.99	20231023	31650	-52.39	20230323	13220	13.99	20231023	3.47	N	417970	500	31 억		49371	N	N	0	N	00	N
32	20231226	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14920	-170	5	-1.13	43350860	2907	8.48	15090	15200	14810	19610	10570	15090	14912.58	0.77	0	-674	16223	15656	15133	14566	14043	15940	14850	32	4520	500	9350	10	1	6396700	954	10.89	1.53	12	0.05	1370.00	9776.00	31650	20230323	-52.86	13220	20231023	12.86	31650	-52.86	20230323	13220	12.86	20231023	31650	-52.86	20230323	13220	12.86	20231023	3.47	N	417970	500	31 억		49371	N	N	0	N	00	N
33	20231226	091250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15120	30	2	0.20	13597590	906	2.64	15090	15200	14810	19610	10570	15090	15008.38	0.77	0	-385	16223	15656	15133	14566	14043	15940	14850	32	4520	500	9350	10	1	6396700	967	11.04	1.55	12	0.01	1370.00	9776.00	31650	20230323	-52.23	13220	20231023	14.37	31650	-52.23	20230323	13220	14.37	20231023	31650	-52.23	20230323	13220	14.37	20231023	3.47	N	417970	500	31 억		49371	N	N	0	N	00	N
34	20231222	161231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15090	410	2	2.79	515738960	33896	353.05	14610	15700	14610	19080	10280	14680	15215.40	0.75	0	1598	15153	14916	14763	14526	14373	14840	14450	32	4400	500	9100	10	1	6396700	965	11.01	1.54	12	0.53	1370.00	9776.00	31650	20230323	-52.32	13220	20231023	14.15	31650	-52.32	20230323	13220	14.15	20231023	31650	-52.32	20230323	13220	14.15	20231023	3.50	N	417970	500	31 억		47945	N	N	0	N	00	N
35	20231222	151226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15070	390	2	2.66	497755910	32704	340.63	14610	15700	14610	19080	10280	14680	15220.03	0.75	0	1586	15153	14916	14763	14526	14373	14840	14450	32	4400	500	9100	10	1	6396700	964	11.00	1.54	12	0.51	1370.00	9776.00	31650	20230323	-52.39	13220	20231023	13.99	31650	-52.39	20230323	13220	13.99	20231023	31650	-52.39	20230323	13220	13.99	20231023	3.50	N	417970	500	31 억		47945	N	N	0	N	00	N
36	20231222	141227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15150	470	2	3.20	470292570	30887	321.71	14610	15700	14610	19080	10280	14680	15226.23	0.75	0	2129	15153	14916	14763	14526	14373	14840	14450	32	4400	500	9100	10	1	6396700	969	11.06	1.55	12	0.48	1370.00	9776.00	31650	20230323	-52.13	13220	20231023	14.60	31650	-52.13	20230323	13220	14.60	20231023	31650	-52.13	20230323	13220	14.60	20231023	3.50	N	417970	500	31 억		47945	N	N	0	N	00	N
37	20231222	131225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15250	570	2	3.88	445004080	29218	304.32	14610	15700	14610	19080	10280	14680	15230.48	0.75	0	2469	15153	14916	14763	14526	14373	14840	14450	32	4400	500	9100	10	1	6396700	975	11.13	1.56	12	0.46	1370.00	9776.00	31650	20230323	-51.82	13220	20231023	15.36	31650	-51.82	20230323	13220	15.36	20231023	31650	-51.82	20230323	13220	15.36	20231023	3.50	N	417970	500	31 억		47945	N	N	0	N	00	N
38	20231222	121226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15310	630	2	4.29	426378360	27992	291.55	14610	15700	14610	19080	10280	14680	15232.15	0.75	0	2364	15153	14916	14763	14526	14373	14840	14450	32	4400	500	9100	10	1	6396700	979	11.18	1.57	12	0.44	1370.00	9776.00	31650	20230323	-51.63	13220	20231023	15.81	31650	-51.63	20230323	13220	15.81	20231023	31650	-51.63	20230323	13220	15.81	20231023	3.50	N	417970	500	31 억		47945	N	N	0	N	00	N
39	20231222	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15260	580	2	3.95	383184590	25158	262.04	14610	15700	14610	19080	10280	14680	15231.12	0.75	0	2474	15153	14916	14763	14526	14373	14840	14450	32	4400	500	9100	10	1	6396700	976	11.14	1.56	12	0.39	1370.00	9776.00	31650	20230323	-51.79	13220	20231023	15.43	31650	-51.79	20230323	13220	15.43	20231023	31650	-51.79	20230323	13220	15.43	20231023	3.50	N	417970	500	31 억		47945	N	N	0	N	00	N
40	20231222	101220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15380	700	2	4.77	184633050	12245	127.54	14610	15700	14610	19080	10280	14680	15078.24	0.75	0	1298	15153	14916	14763	14526	14373	14840	14450	32	4400	500	9100	10	1	6396700	984	11.23	1.57	12	0.19	1370.00	9776.00	31650	20230323	-51.41	13220	20231023	16.34	31650	-51.41	20230323	13220	16.34	20231023	31650	-51.41	20230323	13220	16.34	20231023	3.50	N	417970	500	31 억		47945	N	N	0	N	00	N
41	20231222	091226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14690	10	2	0.07	16002620	1092	11.37	14610	14850	14610	19080	10280	14680	14654.41	0.75	0	-207	15153	14916	14763	14526	14373	14840	14450	32	4400	500	9100	10	1	6396700	940	10.72	1.50	12	0.02	1370.00	9776.00	31650	20230323	-53.59	13220	20231023	11.12	31650	-53.59	20230323	13220	11.12	20231023	31650	-53.59	20230323	13220	11.12	20231023	3.50	N	417970	500	31 억		47945	N	N	0	N	00	N
42	20231221	161215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14680	-230	5	-1.54	141470550	9601	254.74	15000	15000	14610	19380	10440	14910	14735.48	0.78	0	-1847	15150	15030	14930	14810	14710	14980	14760	32	4470	500	9240	10	1	6396700	939	10.72	1.50	12	0.15	1370.00	9776.00	31650	20230323	-53.62	13220	20231023	11.04	31650	-53.62	20230323	13220	11.04	20231023	31650	-53.62	20230323	13220	11.04	20231023	3.48	N	417970	500	31 억		49791	N	N	0	N	00	N
43	20231221	151221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14800	-110	5	-0.74	127214770	8629	228.95	15000	15000	14610	19380	10440	14910	14742.70	0.78	0	-1779	15150	15030	14930	14810	14710	14980	14760	32	4470	500	9240	10	1	6396700	947	10.80	1.51	12	0.13	1370.00	9776.00	31650	20230323	-53.24	13220	20231023	11.95	31650	-53.24	20230323	13220	11.95	20231023	31650	-53.24	20230323	13220	11.95	20231023	3.48	N	417970	500	31 억		49791	N	N	0	N	00	N
44	20231221	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14670	-240	5	-1.61	115516350	7834	207.85	15000	15000	14610	19380	10440	14910	14745.51	0.78	0	-1472	15150	15030	14930	14810	14710	14980	14760	32	4470	500	9240	10	1	6396700	938	10.71	1.50	12	0.12	1370.00	9776.00	31650	20230323	-53.65	13220	20231023	10.97	31650	-53.65	20230323	13220	10.97	20231023	31650	-53.65	20230323	13220	10.97	20231023	3.48	N	417970	500	31 억		49791	N	N	0	N	00	N
45	20231221	131214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14890	-20	5	-0.13	108985080	7390	196.07	15000	15000	14610	19380	10440	14910	14747.64	0.78	0	-1421	15150	15030	14930	14810	14710	14980	14760	32	4470	500	9240	10	1	6396700	952	10.87	1.52	12	0.12	1370.00	9776.00	31650	20230323	-52.95	13220	20231023	12.63	31650	-52.95	20230323	13220	12.63	20231023	31650	-52.95	20230323	13220	12.63	20231023	3.48	N	417970	500	31 억		49791	N	N	0	N	00	N
46	20231221	121223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14890	-20	5	-0.13	104918860	7117	188.83	15000	15000	14610	19380	10440	14910	14742.01	0.78	0	-1328	15150	15030	14930	14810	14710	14980	14760	32	4470	500	9240	10	1	6396700	952	10.87	1.52	12	0.11	1370.00	9776.00	31650	20230323	-52.95	13220	20231023	12.63	31650	-52.95	20230323	13220	12.63	20231023	31650	-52.95	20230323	13220	12.63	20231023	3.48	N	417970	500	31 억		49791	N	N	0	N	00	N
47	20231221	111223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14760	-150	5	-1.01	73481870	4980	132.13	15000	15000	14610	19380	10440	14910	14755.40	0.78	0	-1471	15150	15030	14930	14810	14710	14980	14760	32	4470	500	9240	10	1	6396700	944	10.77	1.51	12	0.08	1370.00	9776.00	31650	20230323	-53.36	13220	20231023	11.65	31650	-53.36	20230323	13220	11.65	20231023	31650	-53.36	20230323	13220	11.65	20231023	3.48	N	417970	500	31 억		49791	N	N	0	N	00	N
48	20231221	101217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14810	-100	5	-0.67	27008780	1826	48.45	15000	15000	14750	19380	10440	14910	14791.23	0.78	0	505	15150	15030	14930	14810	14710	14980	14760	32	4470	500	9240	10	1	6396700	947	10.81	1.51	12	0.03	1370.00	9776.00	31650	20230323	-53.21	13220	20231023	12.03	31650	-53.21	20230323	13220	12.03	20231023	31650	-53.21	20230323	13220	12.03	20231023	3.48	N	417970	500	31 억		49791	N	N	0	N	00	N
49	20231221	091219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14750	-160	5	-1.07	14187760	960	25.47	15000	15000	14750	19380	10440	14910	14778.92	0.78	0	363	15150	15030	14930	14810	14710	14980	14760	32	4470	500	9240	10	1	6396700	944	10.77	1.51	12	0.02	1370.00	9776.00	31650	20230323	-53.40	13220	20231023	11.57	31650	-53.40	20230323	13220	11.57	20231023	31650	-53.40	20230323	13220	11.57	20231023	3.48	N	417970	500	31 억		49791	N	N	0	N	00	N
50	20231220	161223	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14910	30	2	0.20	56172900	3768	49.36	15050	15050	14830	19340	10420	14880	14907.85	0.80	0	-1312	15373	15126	14993	14746	14613	15060	14680	32	4460	500	9220	10	1	6396700	954	10.88	1.53	12	0.06	1370.00	9776.00	31650	20230323	-52.89	13220	20231023	12.78	31650	-52.89	20230323	13220	12.78	20231023	31650	-52.89	20230323	13220	12.78	20231023	3.52	N	417970	500	31 억		51238	N	N	0	N	00	N
51	20231220	151320	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14830	-50	5	-0.34	53194570	3568	46.74	15050	15050	14830	19340	10420	14880	14908.79	0.80	0	-1356	15373	15126	14993	14746	14613	15060	14680	32	4460	500	9220	10	1	6396700	949	10.82	1.52	12	0.06	1370.00	9776.00	31650	20230323	-53.14	13220	20231023	12.18	31650	-53.14	20230323	13220	12.18	20231023	31650	-53.14	20230323	13220	12.18	20231023	3.52	N	417970	500	31 억		51238	N	N	0	N	00	N
52	20231220	141345	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14900	20	2	0.13	39860210	2671	34.99	15050	15050	14830	19340	10420	14880	14923.33	0.80	0	-1173	15373	15126	14993	14746	14613	15060	14680	32	4460	500	9220	10	1	6396700	953	10.88	1.52	12	0.04	1370.00	9776.00	31650	20230323	-52.92	13220	20231023	12.71	31650	-52.92	20230323	13220	12.71	20231023	31650	-52.92	20230323	13220	12.71	20231023	3.52	N	417970	500	31 억		51238	N	N	0	N	00	N
53	20231220	131332	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14940	60	2	0.40	37818370	2534	33.19	15050	15050	14830	19340	10420	14880	14924.38	0.80	0	-1093	15373	15126	14993	14746	14613	15060	14680	32	4460	500	9220	10	1	6396700	956	10.91	1.53	12	0.04	1370.00	9776.00	31650	20230323	-52.80	13220	20231023	13.01	31650	-52.80	20230323	13220	13.01	20231023	31650	-52.80	20230323	13220	13.01	20231023	3.52	N	417970	500	31 억		51238	N	N	0	N	00	N
54	20231220	121215	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14900	20	2	0.13	26752200	1791	23.46	15050	15050	14860	19340	10420	14880	14937.02	0.80	0	-572	15373	15126	14993	14746	14613	15060	14680	32	4460	500	9220	10	1	6396700	953	10.88	1.52	12	0.03	1370.00	9776.00	31650	20230323	-52.92	13220	20231023	12.71	31650	-52.92	20230323	13220	12.71	20231023	31650	-52.92	20230323	13220	12.71	20231023	3.52	N	417970	500	31 억		51238	N	N	0	N	00	N
55	20231220	111219	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14980	100	2	0.67	24001550	1607	21.05	15050	15050	14860	19340	10420	14880	14935.63	0.80	0	-572	15373	15126	14993	14746	14613	15060	14680	32	4460	500	9220	10	1	6396700	958	10.93	1.53	12	0.03	1370.00	9776.00	31650	20230323	-52.67	13220	20231023	13.31	31650	-52.67	20230323	13220	13.31	20231023	31650	-52.67	20230323	13220	13.31	20231023	3.52	N	417970	500	31 억		51238	N	N	0	N	00	N
56	20231220	101220	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14910	30	2	0.20	11500170	772	10.11	15050	15050	14860	19340	10420	14880	14896.59	0.80	0	-240	15373	15126	14993	14746	14613	15060	14680	32	4460	500	9220	10	1	6396700	954	10.88	1.53	12	0.01	1370.00	9776.00	31650	20230323	-52.89	13220	20231023	12.78	31650	-52.89	20230323	13220	12.78	20231023	31650	-52.89	20230323	13220	12.78	20231023	3.52	N	417970	500	31 억		51238	N	N	0	N	00	N
57	20231220	091217	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14870	-10	5	-0.07	6978990	469	6.14	15050	15050	14860	19340	10420	14880	14880.58	0.80	0	-96	15373	15126	14993	14746	14613	15060	14680	32	4460	500	9220	10	1	6396700	951	10.85	1.52	12	0.01	1370.00	9776.00	31650	20230323	-53.02	13220	20231023	12.48	31650	-53.02	20230323	13220	12.48	20231023	31650	-53.02	20230323	13220	12.48	20231023	3.52	N	417970	500	31 억		51238	N	N	0	N	00	N
58	20231219	161215	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14880	-250	5	-1.65	114183820	7633	37.23	15130	15240	14860	19660	10600	15130	14956.97	0.84	0	-2554	15763	15446	15023	14706	14283	15605	14865	32	4530	500	9380	10	1	6396700	952	10.86	1.52	12	0.12	1370.00	9776.00	31650	20230323	-52.99	13220	20231023	12.56	31650	-52.99	20230323	13220	12.56	20231023	31650	-52.99	20230323	13220	12.56	20231023	3.54	N	417970	500	31 억		53780	N	N	0	N	00	N
59	20231219	151220	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14920	-210	5	-1.39	109942210	7348	35.84	15130	15240	14860	19660	10600	15130	14959.88	0.84	0	-2517	15763	15446	15023	14706	14283	15605	14865	32	4530	500	9380	10	1	6396700	954	10.89	1.53	12	0.11	1370.00	9776.00	31650	20230323	-52.86	13220	20231023	12.86	31650	-52.86	20230323	13220	12.86	20231023	31650	-52.86	20230323	13220	12.86	20231023	3.54	N	417970	500	31 억		53780	N	N	0	N	00	N
60	20231219	141214	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14900	-230	5	-1.52	101251950	6765	33.00	15130	15240	14860	19660	10600	15130	14964.58	0.84	0	-2423	15763	15446	15023	14706	14283	15605	14865	32	4530	500	9380	10	1	6396700	953	10.88	1.52	12	0.11	1370.00	9776.00	31650	20230323	-52.92	13220	20231023	12.71	31650	-52.92	20230323	13220	12.71	20231023	31650	-52.92	20230323	13220	12.71	20231023	3.54	N	417970	500	31 억		53780	N	N	0	N	00	N
61	20231219	131222	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14950	-180	5	-1.19	89611200	5985	29.19	15130	15240	14860	19660	10600	15130	14969.96	0.84	0	-2285	15763	15446	15023	14706	14283	15605	14865	32	4530	500	9380	10	1	6396700	956	10.91	1.53	12	0.09	1370.00	9776.00	31650	20230323	-52.76	13220	20231023	13.09	31650	-52.76	20230323	13220	13.09	20231023	31650	-52.76	20230323	13220	13.09	20231023	3.54	N	417970	500	31 억		53780	N	N	0	N	00	N
62	20231219	121223	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14910	-220	5	-1.45	82150530	5484	26.75	15130	15240	14860	19660	10600	15130	14977.25	0.84	0	-2002	15763	15446	15023	14706	14283	15605	14865	32	4530	500	9380	10	1	6396700	954	10.88	1.53	12	0.09	1370.00	9776.00	31650	20230323	-52.89	13220	20231023	12.78	31650	-52.89	20230323	13220	12.78	20231023	31650	-52.89	20230323	13220	12.78	20231023	3.54	N	417970	500	31 억		53780	N	N	0	N	00	N
63	20231219	111218	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14900	-230	5	-1.52	76944400	5135	25.05	15130	15240	14860	19660	10600	15130	14981.41	0.84	0	-1906	15763	15446	15023	14706	14283	15605	14865	32	4530	500	9380	10	1	6396700	953	10.88	1.52	12	0.08	1370.00	9776.00	31650	20230323	-52.92	13220	20231023	12.71	31650	-52.92	20230323	13220	12.71	20231023	31650	-52.92	20230323	13220	12.71	20231023	3.54	N	417970	500	31 억		53780	N	N	0	N	00	N
64	20231219	101214	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14950	-180	5	-1.19	41024740	2730	13.32	15130	15240	14910	19660	10600	15130	15023.48	0.84	0	-911	15763	15446	15023	14706	14283	15605	14865	32	4530	500	9380	10	1	6396700	956	10.91	1.53	12	0.04	1370.00	9776.00	31650	20230323	-52.76	13220	20231023	13.09	31650	-52.76	20230323	13220	13.09	20231023	31650	-52.76	20230323	13220	13.09	20231023	3.54	N	417970	500	31 억		53780	N	N	0	N	00	N
65	20231219	091213	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15050	-80	5	-0.53	15303470	1012	4.94	15130	15240	15010	19660	10600	15130	15121.13	0.84	0	-532	15763	15446	15023	14706	14283	15605	14865	32	4530	500	9380	10	1	6396700	963	10.99	1.54	12	0.02	1370.00	9776.00	31650	20230323	-52.45	13220	20231023	13.84	31650	-52.45	20230323	13220	13.84	20231023	31650	-52.45	20230323	13220	13.84	20231023	3.54	N	417970	500	31 억		53780	N	N	0	N	00	N
66	20231218	161211	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15130	530	2	3.63	304296070	20286	135.49	14750	15340	14600	18980	10220	14600	14999.90	0.76	0	4086	15113	14856	14583	14326	14053	14985	14455	32	4380	500	9050	10	1	6396700	968	11.04	1.55	12	0.32	1370.00	9776.00	31650	20230323	-52.20	13220	20231023	14.45	31650	-52.20	20230323	13220	14.45	20231023	31650	-52.20	20230323	13220	14.45	20231023	3.55	N	417970	500	31 억		48829	N	N	0	N	00	N
67	20231218	151215	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15140	540	2	3.70	281601610	18784	125.46	14750	15340	14600	18980	10220	14600	14991.57	0.76	0	4097	15113	14856	14583	14326	14053	14985	14455	32	4380	500	9050	10	1	6396700	968	11.05	1.55	12	0.29	1370.00	9776.00	31650	20230323	-52.16	13220	20231023	14.52	31650	-52.16	20230323	13220	14.52	20231023	31650	-52.16	20230323	13220	14.52	20231023	3.55	N	417970	500	31 억		48829	N	N	0	N	00	N
68	20231218	141217	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15030	430	2	2.95	273333830	18236	121.80	14750	15340	14600	18980	10220	14600	14988.69	0.76	0	4259	15113	14856	14583	14326	14053	14985	14455	32	4380	500	9050	10	1	6396700	961	10.97	1.54	12	0.29	1370.00	9776.00	31650	20230323	-52.51	13220	20231023	13.69	31650	-52.51	20230323	13220	13.69	20231023	31650	-52.51	20230323	13220	13.69	20231023	3.55	N	417970	500	31 억		48829	N	N	0	N	00	N
69	20231218	131207	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15110	510	2	3.49	241055970	16100	107.53	14750	15340	14600	18980	10220	14600	14972.42	0.76	0	3994	15113	14856	14583	14326	14053	14985	14455	32	4380	500	9050	10	1	6396700	967	11.03	1.55	12	0.25	1370.00	9776.00	31650	20230323	-52.26	13220	20231023	14.30	31650	-52.26	20230323	13220	14.30	20231023	31650	-52.26	20230323	13220	14.30	20231023	3.55	N	417970	500	31 억		48829	N	N	0	N	00	N
70	20231218	121205	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15110	510	2	3.49	229722860	15349	102.52	14750	15340	14600	18980	10220	14600	14966.63	0.76	0	3945	15113	14856	14583	14326	14053	14985	14455	32	4380	500	9050	10	1	6396700	967	11.03	1.55	12	0.24	1370.00	9776.00	31650	20230323	-52.26	13220	20231023	14.30	31650	-52.26	20230323	13220	14.30	20231023	31650	-52.26	20230323	13220	14.30	20231023	3.55	N	417970	500	31 억		48829	N	N	0	N	00	N
71	20231218	111206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15020	420	2	2.88	173467520	11633	77.70	14750	15090	14600	18980	10220	14600	14911.68	0.76	0	3732	15113	14856	14583	14326	14053	14985	14455	32	4380	500	9050	10	1	6396700	961	10.96	1.54	12	0.18	1370.00	9776.00	31650	20230323	-52.54	13220	20231023	13.62	31650	-52.54	20230323	13220	13.62	20231023	31650	-52.54	20230323	13220	13.62	20231023	3.55	N	417970	500	31 억		48829	N	N	0	N	00	N
72	20231218	101204	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14780	180	2	1.23	23788360	1616	10.79	14750	14780	14600	18980	10220	14600	14720.52	0.76	0	-26	15113	14856	14583	14326	14053	14985	14455	32	4380	500	9050	10	1	6396700	945	10.79	1.51	12	0.03	1370.00	9776.00	31650	20230323	-53.30	13220	20231023	11.80	31650	-53.30	20230323	13220	11.80	20231023	31650	-53.30	20230323	13220	11.80	20231023	3.55	N	417970	500	31 억		48829	N	N	0	N	00	N
73	20231218	091202	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14660	60	2	0.41	6138480	417	2.79	14750	14750	14660	18980	10220	14600	14720.58	0.76	0	47	15113	14856	14583	14326	14053	14985	14455	32	4380	500	9050	10	1	6396700	938	10.70	1.50	12	0.01	1370.00	9776.00	31650	20230323	-53.68	13220	20231023	10.89	31650	-53.68	20230323	13220	10.89	20231023	31650	-53.68	20230323	13220	10.89	20231023	3.55	N	417970	500	31 억		48829	N	N	0	N	00	N
74	20231215	161206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14600	150	2	1.04	219286090	14962	125.16	14550	14840	14310	18780	10120	14450	14656.20	0.68	0	5590	14930	14690	14560	14320	14190	14625	14255	32	4330	500	8950	10	1	6396700	934	10.66	1.49	12	0.23	1370.00	9776.00	31650	20230323	-53.87	13220	20231023	10.44	31650	-53.87	20230323	13220	10.44	20231023	31650	-53.87	20230323	13220	10.44	20231023	3.53	N	417970	500	31 억		43238	N	N	0	N	00	N
75	20231215	151210	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14510	60	2	0.42	217256690	14823	124.00	14550	14840	14310	18780	10120	14450	14656.73	0.68	0	5647	14930	14690	14560	14320	14190	14625	14255	32	4330	500	8950	10	1	6396700	928	10.59	1.48	12	0.23	1370.00	9776.00	31650	20230323	-54.15	13220	20231023	9.76	31650	-54.15	20230323	13220	9.76	20231023	31650	-54.15	20230323	13220	9.76	20231023	3.53	N	417970	500	31 억		43238	N	N	0	N	00	N
76	20231215	141208	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14550	100	2	0.69	211676760	14439	120.79	14550	14840	14310	18780	10120	14450	14660.07	0.68	0	5578	14930	14690	14560	14320	14190	14625	14255	32	4330	500	8950	10	1	6396700	931	10.62	1.49	12	0.23	1370.00	9776.00	31650	20230323	-54.03	13220	20231023	10.06	31650	-54.03	20230323	13220	10.06	20231023	31650	-54.03	20230323	13220	10.06	20231023	3.53	N	417970	500	31 억		43238	N	N	0	N	00	N
77	20231215	131202	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14640	190	2	1.31	172825130	11778	98.53	14550	14840	14310	18780	10120	14450	14673.55	0.68	0	5450	14930	14690	14560	14320	14190	14625	14255	32	4330	500	8950	10	1	6396700	936	10.69	1.50	12	0.18	1370.00	9776.00	31650	20230323	-53.74	13220	20231023	10.74	31650	-53.74	20230323	13220	10.74	20231023	31650	-53.74	20230323	13220	10.74	20231023	3.53	N	417970	500	31 억		43238	N	N	0	N	00	N
78	20231215	121203	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14680	230	2	1.59	164134590	11186	93.58	14550	14840	14310	18780	10120	14450	14673.22	0.68	0	5583	14930	14690	14560	14320	14190	14625	14255	32	4330	500	8950	10	1	6396700	939	10.72	1.50	12	0.17	1370.00	9776.00	31650	20230323	-53.62	13220	20231023	11.04	31650	-53.62	20230323	13220	11.04	20231023	31650	-53.62	20230323	13220	11.04	20231023	3.53	N	417970	500	31 억		43238	N	N	0	N	00	N
79	20231215	111156	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14690	240	2	1.66	152985140	10426	87.22	14550	14840	14310	18780	10120	14450	14673.43	0.68	0	5676	14930	14690	14560	14320	14190	14625	14255	32	4330	500	8950	10	1	6396700	940	10.72	1.50	12	0.16	1370.00	9776.00	31650	20230323	-53.59	13220	20231023	11.12	31650	-53.59	20230323	13220	11.12	20231023	31650	-53.59	20230323	13220	11.12	20231023	3.53	N	417970	500	31 억		43238	N	N	0	N	00	N
80	20231215	101203	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14670	220	2	1.52	37386000	2574	21.53	14550	14670	14310	18780	10120	14450	14524.48	0.68	0	1783	14930	14690	14560	14320	14190	14625	14255	32	4330	500	8950	10	1	6396700	938	10.71	1.50	12	0.04	1370.00	9776.00	31650	20230323	-53.65	13220	20231023	10.97	31650	-53.65	20230323	13220	10.97	20231023	31650	-53.65	20230323	13220	10.97	20231023	3.53	N	417970	500	31 억		43238	N	N	0	N	00	N
81	20231215	091207	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14580	130	2	0.90	3166270	218	1.82	14550	14600	14310	18780	10120	14450	14524.17	0.68	0	-2	14930	14690	14560	14320	14190	14625	14255	32	4330	500	8950	10	1	6396700	933	10.64	1.49	12	0.00	1370.00	9776.00	31650	20230323	-53.93	13220	20231023	10.29	31650	-53.93	20230323	13220	10.29	20231023	31650	-53.93	20230323	13220	10.29	20231023	3.53	N	417970	500	31 억		43238	N	N	0	N	00	N
82	20231214	161158	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14450	-190	5	-1.30	172540840	11905	127.05	14640	14800	14430	19030	10250	14640	14493.14	0.71	0	-2159	15286	14962	14726	14402	14166	14845	14285	32	4390	500	9070	10	1	6396700	924	10.55	1.48	12	0.19	1370.00	9776.00	31650	20230323	-54.34	13220	20231023	9.30	31650	-54.34	20230323	13220	9.30	20231023	31650	-54.34	20230323	13220	9.30	20231023	3.54	N	417970	500	31 억		45397	N	N	0	N	00	N
83	20231214	151238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14460	-180	5	-1.23	149910080	10339	110.34	14640	14800	14430	19030	10250	14640	14499.48	0.71	0	-2107	15286	14962	14726	14402	14166	14845	14285	32	4390	500	9070	10	1	6396700	925	10.55	1.48	12	0.16	1370.00	9776.00	31650	20230323	-54.31	13220	20231023	9.38	31650	-54.31	20230323	13220	9.38	20231023	31650	-54.31	20230323	13220	9.38	20231023	3.54	N	417970	500	31 억		45397	N	N	0	N	00	N
84	20231214	141206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14480	-160	5	-1.09	132399640	9128	97.42	14640	14800	14430	19030	10250	14640	14504.78	0.71	0	-1762	15286	14962	14726	14402	14166	14845	14285	32	4390	500	9070	10	1	6396700	926	10.57	1.48	12	0.14	1370.00	9776.00	31650	20230323	-54.25	13220	20231023	9.53	31650	-54.25	20230323	13220	9.53	20231023	31650	-54.25	20230323	13220	9.53	20231023	3.54	N	417970	500	31 억		45397	N	N	0	N	00	N
85	20231214	131235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14440	-200	5	-1.37	123091550	8484	90.54	14640	14800	14430	19030	10250	14640	14508.67	0.71	0	-1714	15286	14962	14726	14402	14166	14845	14285	32	4390	500	9070	10	1	6396700	924	10.54	1.48	12	0.13	1370.00	9776.00	31650	20230323	-54.38	13220	20231023	9.23	31650	-54.38	20230323	13220	9.23	20231023	31650	-54.38	20230323	13220	9.23	20231023	3.54	N	417970	500	31 억		45397	N	N	0	N	00	N
86	20231214	121259	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14450	-190	5	-1.30	105483560	7266	77.55	14640	14800	14430	19030	10250	14640	14517.42	0.71	0	-1556	15286	14962	14726	14402	14166	14845	14285	32	4390	500	9070	10	1	6396700	924	10.55	1.48	12	0.11	1370.00	9776.00	31650	20230323	-54.34	13220	20231023	9.30	31650	-54.34	20230323	13220	9.30	20231023	31650	-54.34	20230323	13220	9.30	20231023	3.54	N	417970	500	31 억		45397	N	N	0	N	00	N
87	20231214	111233	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14470	-170	5	-1.16	68336700	4697	50.13	14640	14800	14450	19030	10250	14640	14549.01	0.71	0	-254	15286	14962	14726	14402	14166	14845	14285	32	4390	500	9070	10	1	6396700	926	10.56	1.48	12	0.07	1370.00	9776.00	31650	20230323	-54.28	13220	20231023	9.46	31650	-54.28	20230323	13220	9.46	20231023	31650	-54.28	20230323	13220	9.46	20231023	3.54	N	417970	500	31 억		45397	N	N	0	N	00	N
88	20231214	101147	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14590	-50	5	-0.34	19970980	1362	14.54	14640	14800	14510	19030	10250	14640	14662.98	0.71	0	48	15286	14962	14726	14402	14166	14845	14285	32	4390	500	9070	10	1	6396700	933	10.65	1.49	12	0.02	1370.00	9776.00	31650	20230323	-53.90	13220	20231023	10.36	31650	-53.90	20230323	13220	10.36	20231023	31650	-53.90	20230323	13220	10.36	20231023	3.54	N	417970	500	31 억		45397	N	N	0	N	00	N
89	20231214	091127	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14790	150	2	1.02	1458280	99	1.06	14640	14800	14630	19030	10250	14640	14730.10	0.71	0	33	15286	14962	14726	14402	14166	14845	14285	32	4390	500	9070	10	1	6396700	946	10.80	1.51	12	0.00	1370.00	9776.00	31650	20230323	-53.27	13220	20231023	11.88	31650	-53.27	20230323	13220	11.88	20231023	31650	-53.27	20230323	13220	11.88	20231023	3.54	N	417970	500	31 억		45397	N	N	0	N	00	N
90	20231213	161152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14640	-260	5	-1.74	136801890	9350	120.13	14900	15050	14490	19370	10430	14900	14631.22	0.76	0	-3292	15120	15010	14860	14750	14600	14935	14675	32	4470	500	9230	10	1	6396700	936	10.69	1.50	12	0.15	1370.00	9776.00	31650	20230323	-53.74	13220	20231023	10.74	31650	-53.74	20230323	13220	10.74	20231023	31650	-53.74	20230323	13220	10.74	20231023	3.55	N	417970	500	31 억		48688	N	N	0	N	00	N
91	20231213	151218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14510	-390	5	-2.62	116222220	7932	101.91	14900	15050	14500	19370	10430	14900	14652.32	0.76	0	-2258	15120	15010	14860	14750	14600	14935	14675	32	4470	500	9230	10	1	6396700	928	10.59	1.48	12	0.12	1370.00	9776.00	31650	20230323	-54.15	13220	20231023	9.76	31650	-54.15	20230323	13220	9.76	20231023	31650	-54.15	20230323	13220	9.76	20231023	3.55	N	417970	500	31 억		48688	N	N	0	N	00	N
92	20231213	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14590	-310	5	-2.08	93740680	6386	82.05	14900	15050	14580	19370	10430	14900	14679.09	0.76	0	-1587	15120	15010	14860	14750	14600	14935	14675	32	4470	500	9230	10	1	6396700	933	10.65	1.49	12	0.10	1370.00	9776.00	31650	20230323	-53.90	13220	20231023	10.36	31650	-53.90	20230323	13220	10.36	20231023	31650	-53.90	20230323	13220	10.36	20231023	3.55	N	417970	500	31 억		48688	N	N	0	N	00	N
93	20231213	131221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14650	-250	5	-1.68	65507670	4455	57.24	14900	15050	14610	19370	10430	14900	14704.30	0.76	0	-1397	15120	15010	14860	14750	14600	14935	14675	32	4470	500	9230	10	1	6396700	937	10.69	1.50	12	0.07	1370.00	9776.00	31650	20230323	-53.71	13220	20231023	10.82	31650	-53.71	20230323	13220	10.82	20231023	31650	-53.71	20230323	13220	10.82	20231023	3.55	N	417970	500	31 억		48688	N	N	0	N	00	N
94	20231213	121216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14730	-170	5	-1.14	52542620	3572	45.89	14900	15050	14610	19370	10430	14900	14709.58	0.76	0	-697	15120	15010	14860	14750	14600	14935	14675	32	4470	500	9230	10	1	6396700	942	10.75	1.51	12	0.06	1370.00	9776.00	31650	20230323	-53.46	13220	20231023	11.42	31650	-53.46	20230323	13220	11.42	20231023	31650	-53.46	20230323	13220	11.42	20231023	3.55	N	417970	500	31 억		48688	N	N	0	N	00	N
95	20231213	111221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14890	-10	5	-0.07	50257680	3417	43.90	14900	15050	14610	19370	10430	14900	14708.13	0.76	0	-668	15120	15010	14860	14750	14600	14935	14675	32	4470	500	9230	10	1	6396700	952	10.87	1.52	12	0.05	1370.00	9776.00	31650	20230323	-52.95	13220	20231023	12.63	31650	-52.95	20230323	13220	12.63	20231023	31650	-52.95	20230323	13220	12.63	20231023	3.55	N	417970	500	31 억		48688	N	N	0	N	00	N
96	20231213	101229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14910	10	2	0.07	40118840	2735	35.14	14900	15050	14610	19370	10430	14900	14668.68	0.76	0	-501	15120	15010	14860	14750	14600	14935	14675	32	4470	500	9230	10	1	6396700	954	10.88	1.53	12	0.04	1370.00	9776.00	31650	20230323	-52.89	13220	20231023	12.78	31650	-52.89	20230323	13220	12.78	20231023	31650	-52.89	20230323	13220	12.78	20231023	3.55	N	417970	500	31 억		48688	N	N	0	N	00	N
97	20231213	091213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14800	-100	5	-0.67	7927920	538	6.91	14900	15050	14690	19370	10430	14900	14735.91	0.76	0	-240	15120	15010	14860	14750	14600	14935	14675	32	4470	500	9230	10	1	6396700	947	10.80	1.51	12	0.01	1370.00	9776.00	31650	20230323	-53.24	13220	20231023	11.95	31650	-53.24	20230323	13220	11.95	20231023	31650	-53.24	20230323	13220	11.95	20231023	3.55	N	417970	500	31 억		48688	N	N	0	N	00	N
98	20231212	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14900	-80	5	-0.53	114924620	7774	70.31	14940	14970	14710	19470	10490	14980	14783.20	0.77	0	-485	15580	15280	14790	14490	14000	15430	14640	32	4490	500	9280	10	1	6396700	953	10.88	1.52	12	0.12	1370.00	9776.00	31650	20230323	-52.92	13220	20231023	12.71	31650	-52.92	20230323	13220	12.71	20231023	31650	-52.92	20230323	13220	12.71	20231023	3.74	N	417970	500	31 억		49130	N	N	0	N	00	N
99	20231212	151136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14890	-90	5	-0.60	111632660	7552	68.30	14940	14970	14710	19470	10490	14980	14781.87	0.77	0	-486	15580	15280	14790	14490	14000	15430	14640	32	4490	500	9280	10	1	6396700	952	10.87	1.52	12	0.12	1370.00	9776.00	31650	20230323	-52.95	13220	20231023	12.63	31650	-52.95	20230323	13220	12.63	20231023	31650	-52.95	20230323	13220	12.63	20231023	3.74	N	417970	500	31 억		49130	N	N	0	N	00	N
100	20231212	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14800	-180	5	-1.20	107217310	7255	65.61	14940	14970	14710	19470	10490	14980	14778.40	0.77	0	-524	15580	15280	14790	14490	14000	15430	14640	32	4490	500	9280	10	1	6396700	947	10.80	1.51	12	0.11	1370.00	9776.00	31650	20230323	-53.24	13220	20231023	11.95	31650	-53.24	20230323	13220	11.95	20231023	31650	-53.24	20230323	13220	11.95	20231023	3.74	N	417970	500	31 억		49130	N	N	0	N	00	N
101	20231212	131039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14780	-200	5	-1.34	96712640	6548	59.22	14940	14970	14710	19470	10490	14980	14769.80	0.77	0	-592	15580	15280	14790	14490	14000	15430	14640	32	4490	500	9280	10	1	6396700	945	10.79	1.51	12	0.10	1370.00	9776.00	31650	20230323	-53.30	13220	20231023	11.80	31650	-53.30	20230323	13220	11.80	20231023	31650	-53.30	20230323	13220	11.80	20231023	3.74	N	417970	500	31 억		49130	N	N	0	N	00	N
102	20231212	121027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14860	-120	5	-0.80	86314580	5847	52.88	14940	14970	14710	19470	10490	14980	14762.20	0.77	0	-523	15580	15280	14790	14490	14000	15430	14640	32	4490	500	9280	10	1	6396700	951	10.85	1.52	12	0.09	1370.00	9776.00	31650	20230323	-53.05	13220	20231023	12.41	31650	-53.05	20230323	13220	12.41	20231023	31650	-53.05	20230323	13220	12.41	20231023	3.74	N	417970	500	31 억		49130	N	N	0	N	00	N
103	20231212	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14870	-110	5	-0.73	37648100	2549	23.05	14940	14970	14710	19470	10490	14980	14769.75	0.77	0	-469	15580	15280	14790	14490	14000	15430	14640	32	4490	500	9280	10	1	6396700	951	10.85	1.52	12	0.04	1370.00	9776.00	31650	20230323	-53.02	13220	20231023	12.48	31650	-53.02	20230323	13220	12.48	20231023	31650	-53.02	20230323	13220	12.48	20231023	3.74	N	417970	500	31 억		49130	N	N	0	N	00	N
104	20231212	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14810	-170	5	-1.13	35638160	2413	21.82	14940	14970	14710	19470	10490	14980	14769.23	0.77	0	-466	15580	15280	14790	14490	14000	15430	14640	32	4490	500	9280	10	1	6396700	947	10.81	1.51	12	0.04	1370.00	9776.00	31650	20230323	-53.21	13220	20231023	12.03	31650	-53.21	20230323	13220	12.03	20231023	31650	-53.21	20230323	13220	12.03	20231023	3.74	N	417970	500	31 억		49130	N	N	0	N	00	N
105	20231212	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14780	-200	5	-1.34	9765600	661	5.98	14940	14970	14710	19470	10490	14980	14773.98	0.77	0	-63	15580	15280	14790	14490	14000	15430	14640	32	4490	500	9280	10	1	6396700	945	10.79	1.51	12	0.01	1370.00	9776.00	31650	20230323	-53.30	13220	20231023	11.80	31650	-53.30	20230323	13220	11.80	20231023	31650	-53.30	20230323	13220	11.80	20231023	3.74	N	417970	500	31 억		49130	N	N	0	N	00	N
106	20231211	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14980	330	2	2.25	163485220	10957	73.19	14700	15090	14300	19040	10260	14650	14920.62	0.64	-4968	3073	14896	14772	14626	14502	14356	14835	14565	32	4390	500	9080	10	1	6396700	958	10.93	1.53	12	0.17	1370.00	9776.00	31650	20230323	-52.67	13220	20231023	13.31	31650	-52.67	20230323	13220	13.31	20231023	31650	-52.67	20230323	13220	13.31	20231023	3.72	N	417970	500	31 억		41067	N	N	0	N	00	N
107	20231211	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14910	260	2	1.77	157673010	10568	70.59	14700	15090	14300	19040	10260	14650	14919.85	0.64	-4968	3060	14896	14772	14626	14502	14356	14835	14565	32	4390	500	9080	10	1	6396700	954	10.88	1.53	12	0.17	1370.00	9776.00	31650	20230323	-52.89	13220	20231023	12.78	31650	-52.89	20230323	13220	12.78	20231023	31650	-52.89	20230323	13220	12.78	20231023	3.72	N	417970	500	31 억		41067	N	N	0	N	00	N
108	20231211	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14940	290	2	1.98	153384370	10281	68.67	14700	15090	14300	19040	10260	14650	14919.21	0.64	-4968	2925	14896	14772	14626	14502	14356	14835	14565	32	4390	500	9080	10	1	6396700	956	10.91	1.53	12	0.16	1370.00	9776.00	31650	20230323	-52.80	13220	20231023	13.01	31650	-52.80	20230323	13220	13.01	20231023	31650	-52.80	20230323	13220	13.01	20231023	3.72	N	417970	500	31 억		41067	N	N	0	N	00	N
109	20231211	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15060	410	2	2.80	143808210	9641	64.40	14700	15090	14300	19040	10260	14650	14916.32	0.64	-4968	2695	14896	14772	14626	14502	14356	14835	14565	32	4390	500	9080	10	1	6396700	963	10.99	1.54	12	0.15	1370.00	9776.00	31650	20230323	-52.42	13220	20231023	13.92	31650	-52.42	20230323	13220	13.92	20231023	31650	-52.42	20230323	13220	13.92	20231023	3.72	N	417970	500	31 억		41067	N	N	0	N	00	N
110	20231211	121126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14980	330	2	2.25	94607620	6358	42.47	14700	15090	14300	19040	10260	14650	14880.09	0.64	-4968	2177	14896	14772	14626	14502	14356	14835	14565	32	4390	500	9080	10	1	6396700	958	10.93	1.53	12	0.10	1370.00	9776.00	31650	20230323	-52.67	13220	20231023	13.31	31650	-52.67	20230323	13220	13.31	20231023	31650	-52.67	20230323	13220	13.31	20231023	3.72	N	417970	500	31 억		41067	N	N	0	N	00	N
111	20231211	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	350	2	2.39	66477290	4484	29.95	14700	15090	14300	19040	10260	14650	14825.44	0.64	-4968	1955	14896	14772	14626	14502	14356	14835	14565	32	4390	500	9080	10	1	6396700	960	10.95	1.53	12	0.07	1370.00	9776.00	31650	20230323	-52.61	13220	20231023	13.46	31650	-52.61	20230323	13220	13.46	20231023	31650	-52.61	20230323	13220	13.46	20231023	3.72	N	417970	500	31 억		41067	N	N	0	N	00	N
112	20231211	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14820	170	2	1.16	26473800	1799	12.02	14700	14900	14300	19040	10260	14650	14715.84	0.64	-4968	912	14896	14772	14626	14502	14356	14835	14565	32	4390	500	9080	10	1	6396700	948	10.82	1.52	12	0.03	1370.00	9776.00	31650	20230323	-53.18	13220	20231023	12.10	31650	-53.18	20230323	13220	12.10	20231023	31650	-53.18	20230323	13220	12.10	20231023	3.72	N	417970	500	31 억		41067	N	N	0	N	00	N
113	20231211	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14760	110	2	0.75	8114540	558	3.73	14700	14800	14300	19040	10260	14650	14542.19	0.64	-4968	43	14896	14772	14626	14502	14356	14835	14565	32	4390	500	9080	10	1	6396700	944	10.77	1.51	12	0.01	1370.00	9776.00	31650	20230323	-53.36	13220	20231023	11.65	31650	-53.36	20230323	13220	11.65	20231023	31650	-53.36	20230323	13220	11.65	20231023	3.72	N	417970	500	31 억		41067	N	N	0	N	00	N
114	20231208	161111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14650	140	2	0.96	216993580	14941	238.56	14500	14750	14480	18860	10160	14510	14523.36	0.64	0	4624	15036	14772	14626	14362	14216	14700	14290	32	4350	500	8990	10	1	6396700	937	10.69	1.50	12	0.23	1370.00	9776.00	31650	20230323	-53.71	13220	20231023	10.82	31650	-53.71	20230323	13220	10.82	20231023	31650	-53.71	20230323	13220	10.82	20231023	3.72	N	417970	500	31 억		41067	N	N	0	N	00	N
115	20231208	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14620	110	2	0.76	212178060	14612	233.31	14500	14750	14480	18860	10160	14510	14520.81	0.64	0	4532	15036	14772	14626	14362	14216	14700	14290	32	4350	500	8990	10	1	6396700	935	10.67	1.50	12	0.23	1370.00	9776.00	31650	20230323	-53.81	13220	20231023	10.59	31650	-53.81	20230323	13220	10.59	20231023	31650	-53.81	20230323	13220	10.59	20231023	3.72	N	417970	500	31 억		41067	N	N	0	N	00	N
116	20231208	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14610	100	2	0.69	210421790	14492	231.39	14500	14750	14480	18860	10160	14510	14519.86	0.64	0	4495	15036	14772	14626	14362	14216	14700	14290	32	4350	500	8990	10	1	6396700	935	10.66	1.49	12	0.23	1370.00	9776.00	31650	20230323	-53.84	13220	20231023	10.51	31650	-53.84	20230323	13220	10.51	20231023	31650	-53.84	20230323	13220	10.51	20231023	3.72	N	417970	500	31 억		41067	N	N	0	N	00	N
117	20231208	131111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14500	-10	5	-0.07	209691940	14442	230.59	14500	14750	14480	18860	10160	14510	14519.59	0.64	0	4483	15036	14772	14626	14362	14216	14700	14290	32	4350	500	8990	10	1	6396700	928	10.58	1.48	12	0.23	1370.00	9776.00	31650	20230323	-54.19	13220	20231023	9.68	31650	-54.19	20230323	13220	9.68	20231023	31650	-54.19	20230323	13220	9.68	20231023	3.72	N	417970	500	31 억		41067	N	N	0	N	00	N
118	20231208	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14610	100	2	0.69	201039590	13848	221.11	14500	14750	14480	18860	10160	14510	14517.59	0.64	0	4406	15036	14772	14626	14362	14216	14700	14290	32	4350	500	8990	10	1	6396700	935	10.66	1.49	12	0.22	1370.00	9776.00	31650	20230323	-53.84	13220	20231023	10.51	31650	-53.84	20230323	13220	10.51	20231023	31650	-53.84	20230323	13220	10.51	20231023	3.72	N	417970	500	31 억		41067	N	N	0	N	00	N
119	20231208	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14560	50	2	0.34	179222220	12351	197.21	14500	14750	14480	18860	10160	14510	14510.75	0.64	0	4192	15036	14772	14626	14362	14216	14700	14290	32	4350	500	8990	10	1	6396700	931	10.63	1.49	12	0.19	1370.00	9776.00	31650	20230323	-54.00	13220	20231023	10.14	31650	-54.00	20230323	13220	10.14	20231023	31650	-54.00	20230323	13220	10.14	20231023	3.72	N	417970	500	31 억		41067	N	N	0	N	00	N
120	20231208	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14630	120	2	0.83	14255090	980	15.65	14500	14750	14500	18860	10160	14510	14546.01	0.64	0	-219	15036	14772	14626	14362	14216	14700	14290	32	4350	500	8990	10	1	6396700	936	10.68	1.50	12	0.02	1370.00	9776.00	31650	20230323	-53.78	13220	20231023	10.67	31650	-53.78	20230323	13220	10.67	20231023	31650	-53.78	20230323	13220	10.67	20231023	3.72	N	417970	500	31 억		41067	N	N	0	N	00	N
121	20231208	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14580	70	2	0.48	4138840	285	4.55	14500	14750	14500	18860	10160	14510	14522.25	0.64	0	-235	15036	14772	14626	14362	14216	14700	14290	32	4350	500	8990	10	1	6396700	933	10.64	1.49	12	0.00	1370.00	9776.00	31650	20230323	-53.93	13220	20231023	10.29	31650	-53.93	20230323	13220	10.29	20231023	31650	-53.93	20230323	13220	10.29	20231023	3.72	N	417970	500	31 억		41067	N	N	0	N	00	N
122	20231207	161102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14510	-320	5	-2.16	90668690	6223	78.58	14710	14890	14480	19270	10390	14830	14569.93	0.67	0	-1946	15156	14992	14776	14612	14396	14885	14505	32	4440	500	9190	10	1	6396700	928	10.59	1.48	12	0.10	1370.00	9776.00	31650	20230323	-54.15	13220	20231023	9.76	31650	-54.15	20230323	13220	9.76	20231023	31650	-54.15	20230323	13220	9.76	20231023	3.72	N	417970	500	31 억		42947	N	N	0	N	00	N
123	20231207	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14500	-330	5	-2.23	81263650	5575	70.40	14710	14890	14480	19270	10390	14830	14576.44	0.67	0	-1807	15156	14992	14776	14612	14396	14885	14505	32	4440	500	9190	10	1	6396700	928	10.58	1.48	12	0.09	1370.00	9776.00	31650	20230323	-54.19	13220	20231023	9.68	31650	-54.19	20230323	13220	9.68	20231023	31650	-54.19	20230323	13220	9.68	20231023	3.72	N	417970	500	31 억		42947	N	N	0	N	00	N
124	20231207	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14510	-320	5	-2.16	69366660	4755	60.05	14710	14890	14480	19270	10390	14830	14588.15	0.67	0	-1721	15156	14992	14776	14612	14396	14885	14505	32	4440	500	9190	10	1	6396700	928	10.59	1.48	12	0.07	1370.00	9776.00	31650	20230323	-54.15	13220	20231023	9.76	31650	-54.15	20230323	13220	9.76	20231023	31650	-54.15	20230323	13220	9.76	20231023	3.72	N	417970	500	31 억		42947	N	N	0	N	00	N
125	20231207	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14500	-330	5	-2.23	65764950	4507	56.91	14710	14890	14480	19270	10390	14830	14591.74	0.67	0	-1607	15156	14992	14776	14612	14396	14885	14505	32	4440	500	9190	10	1	6396700	928	10.58	1.48	12	0.07	1370.00	9776.00	31650	20230323	-54.19	13220	20231023	9.68	31650	-54.19	20230323	13220	9.68	20231023	31650	-54.19	20230323	13220	9.68	20231023	3.72	N	417970	500	31 억		42947	N	N	0	N	00	N
126	20231207	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14560	-270	5	-1.82	64296230	4406	55.64	14710	14890	14480	19270	10390	14830	14592.88	0.67	0	-1594	15156	14992	14776	14612	14396	14885	14505	32	4440	500	9190	10	1	6396700	931	10.63	1.49	12	0.07	1370.00	9776.00	31650	20230323	-54.00	13220	20231023	10.14	31650	-54.00	20230323	13220	10.14	20231023	31650	-54.00	20230323	13220	10.14	20231023	3.72	N	417970	500	31 억		42947	N	N	0	N	00	N
127	20231207	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14490	-340	5	-2.29	62229350	4264	53.85	14710	14890	14480	19270	10390	14830	14594.13	0.67	0	-1495	15156	14992	14776	14612	14396	14885	14505	32	4440	500	9190	10	1	6396700	927	10.58	1.48	12	0.07	1370.00	9776.00	31650	20230323	-54.22	13220	20231023	9.61	31650	-54.22	20230323	13220	9.61	20231023	31650	-54.22	20230323	13220	9.61	20231023	3.72	N	417970	500	31 억		42947	N	N	0	N	00	N
128	20231207	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14560	-270	5	-1.82	31258440	2132	26.92	14710	14890	14550	19270	10390	14830	14661.56	0.67	0	-632	15156	14992	14776	14612	14396	14885	14505	32	4440	500	9190	10	1	6396700	931	10.63	1.49	12	0.03	1370.00	9776.00	31650	20230323	-54.00	13220	20231023	10.14	31650	-54.00	20230323	13220	10.14	20231023	31650	-54.00	20230323	13220	10.14	20231023	3.72	N	417970	500	31 억		42947	N	N	0	N	00	N
129	20231207	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14720	-110	5	-0.74	7796100	530	6.69	14710	14890	14640	19270	10390	14830	14709.62	0.67	0	-24	15156	14992	14776	14612	14396	14885	14505	32	4440	500	9190	10	1	6396700	942	10.74	1.51	12	0.01	1370.00	9776.00	31650	20230323	-53.49	13220	20231023	11.35	31650	-53.49	20230323	13220	11.35	20231023	31650	-53.49	20230323	13220	11.35	20231023	3.72	N	417970	500	31 억		42947	N	N	0	N	00	N
130	20231206	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14830	-20	5	-0.13	116489910	7919	20.00	14850	14940	14560	19300	10400	14850	14708.63	0.67	0	-340	15950	15400	15100	14550	14250	15250	14400	32	4450	500	9200	10	1	6396700	949	10.82	1.52	12	0.12	1370.00	9776.00	31650	20230323	-53.14	13220	20231023	12.18	31650	-53.14	20230323	13220	12.18	20231023	31650	-53.14	20230323	13220	12.18	20231023	3.73	N	417970	500	31 억		43090	N	N	0	N	00	N
131	20231206	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14770	-80	5	-0.54	110946480	7545	19.05	14850	14940	14560	19300	10400	14850	14704.64	0.67	0	-373	15950	15400	15100	14550	14250	15250	14400	32	4450	500	9200	10	1	6396700	945	10.78	1.51	12	0.12	1370.00	9776.00	31650	20230323	-53.33	13220	20231023	11.72	31650	-53.33	20230323	13220	11.72	20231023	31650	-53.33	20230323	13220	11.72	20231023	3.73	N	417970	500	31 억		43090	N	N	0	N	00	N
132	20231206	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14830	-20	5	-0.13	87854830	5980	15.10	14850	14940	14560	19300	10400	14850	14691.44	0.67	0	-1025	15950	15400	15100	14550	14250	15250	14400	32	4450	500	9200	10	1	6396700	949	10.82	1.52	12	0.09	1370.00	9776.00	31650	20230323	-53.14	13220	20231023	12.18	31650	-53.14	20230323	13220	12.18	20231023	31650	-53.14	20230323	13220	12.18	20231023	3.73	N	417970	500	31 억		43090	N	N	0	N	00	N
133	20231206	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14900	50	2	0.34	81866260	5577	14.08	14850	14940	14560	19300	10400	14850	14679.26	0.67	0	-902	15950	15400	15100	14550	14250	15250	14400	32	4450	500	9200	10	1	6396700	953	10.88	1.52	12	0.09	1370.00	9776.00	31650	20230323	-52.92	13220	20231023	12.71	31650	-52.92	20230323	13220	12.71	20231023	31650	-52.92	20230323	13220	12.71	20231023	3.73	N	417970	500	31 억		43090	N	N	0	N	00	N
134	20231206	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14940	90	2	0.61	81672560	5564	14.05	14850	14940	14560	19300	10400	14850	14678.75	0.67	0	-889	15950	15400	15100	14550	14250	15250	14400	32	4450	500	9200	10	1	6396700	956	10.91	1.53	12	0.09	1370.00	9776.00	31650	20230323	-52.80	13220	20231023	13.01	31650	-52.80	20230323	13220	13.01	20231023	31650	-52.80	20230323	13220	13.01	20231023	3.73	N	417970	500	31 억		43090	N	N	0	N	00	N
135	20231206	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14790	-60	5	-0.40	75126060	5121	12.93	14850	14900	14560	19300	10400	14850	14670.19	0.67	0	-756	15950	15400	15100	14550	14250	15250	14400	32	4450	500	9200	10	1	6396700	946	10.80	1.51	12	0.08	1370.00	9776.00	31650	20230323	-53.27	13220	20231023	11.88	31650	-53.27	20230323	13220	11.88	20231023	31650	-53.27	20230323	13220	11.88	20231023	3.73	N	417970	500	31 억		43090	N	N	0	N	00	N
136	20231206	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14560	-290	5	-1.95	64281260	4380	11.06	14850	14900	14560	19300	10400	14850	14676.09	0.67	0	-722	15950	15400	15100	14550	14250	15250	14400	32	4450	500	9200	10	1	6396700	931	10.63	1.49	12	0.07	1370.00	9776.00	31650	20230323	-54.00	13220	20231023	10.14	31650	-54.00	20230323	13220	10.14	20231023	31650	-54.00	20230323	13220	10.14	20231023	3.73	N	417970	500	31 억		43090	N	N	0	N	00	N
137	20231206	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14870	20	2	0.13	10675540	720	1.82	14850	14900	14800	19300	10400	14850	14827.14	0.67	0	-287	15950	15400	15100	14550	14250	15250	14400	32	4450	500	9200	10	1	6396700	951	10.85	1.52	12	0.01	1370.00	9776.00	31650	20230323	-53.02	13220	20231023	12.48	31650	-53.02	20230323	13220	12.48	20231023	31650	-53.02	20230323	13220	12.48	20231023	3.73	N	417970	500	31 억		43090	N	N	0	N	00	N
138	20231205	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14850	-20	5	-0.13	602389600	39382	463.54	14950	15650	14800	19330	10410	14870	15297.74	0.66	0	1193	15523	15196	14973	14646	14423	15085	14535	32	4460	500	9210	10	1	6396700	950	10.84	1.52	12	0.62	1370.00	9776.00	31650	20230323	-53.08	13220	20231023	12.33	31650	-53.08	20230323	13220	12.33	20231023	31650	-53.08	20230323	13220	12.33	20231023	3.69	N	417970	500	31 억		42137	N	N	0	N	00	N
139	20231205	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14860	-10	5	-0.07	591916790	38677	455.24	14950	15650	14800	19330	10410	14870	15304.66	0.66	0	1565	15523	15196	14973	14646	14423	15085	14535	32	4460	500	9210	10	1	6396700	951	10.85	1.52	12	0.60	1370.00	9776.00	31650	20230323	-53.05	13220	20231023	12.41	31650	-53.05	20230323	13220	12.41	20231023	31650	-53.05	20230323	13220	12.41	20231023	3.69	N	417970	500	31 억		42137	N	N	0	N	00	N
140	20231205	141053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15100	230	2	1.55	559647750	36517	429.81	14950	15650	14800	19330	10410	14870	15326.30	0.66	0	2210	15523	15196	14973	14646	14423	15085	14535	32	4460	500	9210	10	1	6396700	966	11.02	1.54	12	0.57	1370.00	9776.00	31650	20230323	-52.29	13220	20231023	14.22	31650	-52.29	20230323	13220	14.22	20231023	31650	-52.29	20230323	13220	14.22	20231023	3.69	N	417970	500	31 억		42137	N	N	0	N	00	N
141	20231205	131049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15290	420	2	2.82	489519720	31881	375.25	14950	15650	14800	19330	10410	14870	15355.35	0.66	0	6489	15523	15196	14973	14646	14423	15085	14535	32	4460	500	9210	10	1	6396700	978	11.16	1.56	12	0.50	1370.00	9776.00	31650	20230323	-51.69	13220	20231023	15.66	31650	-51.69	20230323	13220	15.66	20231023	31650	-51.69	20230323	13220	15.66	20231023	3.69	N	417970	500	31 억		42137	N	N	0	N	00	N
142	20231205	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15330	460	2	3.09	454517670	29581	348.18	14950	15650	14800	19330	10410	14870	15366.03	0.66	0	6028	15523	15196	14973	14646	14423	15085	14535	32	4460	500	9210	10	1	6396700	981	11.19	1.57	12	0.46	1370.00	9776.00	31650	20230323	-51.56	13220	20231023	15.96	31650	-51.56	20230323	13220	15.96	20231023	31650	-51.56	20230323	13220	15.96	20231023	3.69	N	417970	500	31 억		42137	N	N	0	N	00	N
143	20231205	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15380	510	2	3.43	411496720	26790	315.32	14950	15650	14800	19330	10410	14870	15361.00	0.66	0	5949	15523	15196	14973	14646	14423	15085	14535	32	4460	500	9210	10	1	6396700	984	11.23	1.57	12	0.42	1370.00	9776.00	31650	20230323	-51.41	13220	20231023	16.34	31650	-51.41	20230323	13220	16.34	20231023	31650	-51.41	20230323	13220	16.34	20231023	3.69	N	417970	500	31 억		42137	N	N	0	N	00	N
144	20231205	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15430	560	2	3.77	328607790	21429	252.22	14950	15650	14800	19330	10410	14870	15335.81	0.66	0	5370	15523	15196	14973	14646	14423	15085	14535	32	4460	500	9210	10	1	6396700	987	11.26	1.58	12	0.34	1370.00	9776.00	31650	20230323	-51.25	13220	20231023	16.72	31650	-51.25	20230323	13220	16.72	20231023	31650	-51.25	20230323	13220	16.72	20231023	3.69	N	417970	500	31 억		42137	N	N	0	N	00	N
145	20231205	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14800	-70	5	-0.47	13136930	881	10.37	14950	15050	14800	19330	10410	14870	14913.87	0.66	0	-508	15523	15196	14973	14646	14423	15085	14535	32	4460	500	9210	10	1	6396700	947	10.80	1.51	12	0.01	1370.00	9776.00	31650	20230323	-53.24	13220	20231023	11.95	31650	-53.24	20230323	13220	11.95	20231023	31650	-53.24	20230323	13220	11.95	20231023	3.69	N	417970	500	31 억		42137	N	N	0	N	00	N
146	20231204	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14870	-80	5	-0.54	124852100	8388	46.10	15300	15300	14750	19430	10470	14950	14884.37	0.65	0	1721	15470	15210	14990	14730	14510	15100	14620	32	4480	500	9260	10	1	6396700	951	10.85	1.52	12	0.13	1370.00	9776.00	31650	20230323	-53.02	13220	20231023	12.48	31650	-53.02	20230323	13220	12.48	20231023	31650	-53.02	20230323	13220	12.48	20231023	3.70	N	417970	500	31 억		41281	N	N	0	N	00	N
147	20231204	151046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14880	-70	5	-0.47	120940660	8125	44.66	15300	15300	14750	19430	10470	14950	14884.76	0.65	0	1536	15470	15210	14990	14730	14510	15100	14620	32	4480	500	9260	10	1	6396700	952	10.86	1.52	12	0.13	1370.00	9776.00	31650	20230323	-52.99	13220	20231023	12.56	31650	-52.99	20230323	13220	12.56	20231023	31650	-52.99	20230323	13220	12.56	20231023	3.70	N	417970	500	31 억		41281	N	N	0	N	00	N
148	20231204	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14940	-10	5	-0.07	99466420	6682	36.72	15300	15300	14750	19430	10470	14950	14885.43	0.65	0	907	15470	15210	14990	14730	14510	15100	14620	32	4480	500	9260	10	1	6396700	956	10.91	1.53	12	0.10	1370.00	9776.00	31650	20230323	-52.80	13220	20231023	13.01	31650	-52.80	20230323	13220	13.01	20231023	31650	-52.80	20230323	13220	13.01	20231023	3.70	N	417970	500	31 억		41281	N	N	0	N	00	N
149	20231204	131038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14860	-90	5	-0.60	93227620	6264	34.43	15300	15300	14750	19430	10470	14950	14882.75	0.65	0	814	15470	15210	14990	14730	14510	15100	14620	32	4480	500	9260	10	1	6396700	951	10.85	1.52	12	0.10	1370.00	9776.00	31650	20230323	-53.05	13220	20231023	12.41	31650	-53.05	20230323	13220	12.41	20231023	31650	-53.05	20230323	13220	12.41	20231023	3.70	N	417970	500	31 억		41281	N	N	0	N	00	N
150	20231204	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14940	-10	5	-0.07	56007450	3759	20.66	15300	15300	14750	19430	10470	14950	14899.14	0.65	0	-1283	15470	15210	14990	14730	14510	15100	14620	32	4480	500	9260	10	1	6396700	956	10.91	1.53	12	0.06	1370.00	9776.00	31650	20230323	-52.80	13220	20231023	13.01	31650	-52.80	20230323	13220	13.01	20231023	31650	-52.80	20230323	13220	13.01	20231023	3.70	N	417970	500	31 억		41281	N	N	0	N	00	N
151	20231204	111041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14820	-130	5	-0.87	48069350	3225	17.72	15300	15300	14750	19430	10470	14950	14904.79	0.65	0	-1369	15470	15210	14990	14730	14510	15100	14620	32	4480	500	9260	10	1	6396700	948	10.82	1.52	12	0.05	1370.00	9776.00	31650	20230323	-53.18	13220	20231023	12.10	31650	-53.18	20230323	13220	12.10	20231023	31650	-53.18	20230323	13220	12.10	20231023	3.70	N	417970	500	31 억		41281	N	N	0	N	00	N
152	20231204	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14890	-60	5	-0.40	34876270	2334	12.83	15300	15300	14750	19430	10470	14950	14942.61	0.65	0	-1499	15470	15210	14990	14730	14510	15100	14620	32	4480	500	9260	10	1	6396700	952	10.87	1.52	12	0.04	1370.00	9776.00	31650	20230323	-52.95	13220	20231023	12.63	31650	-52.95	20230323	13220	12.63	20231023	31650	-52.95	20230323	13220	12.63	20231023	3.70	N	417970	500	31 억		41281	N	N	0	N	00	N
153	20231204	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14890	-60	5	-0.40	21032640	1403	7.71	15300	15300	14890	19430	10470	14950	14992.12	0.65	0	-1152	15470	15210	14990	14730	14510	15100	14620	32	4480	500	9260	10	1	6396700	952	10.87	1.52	12	0.02	1370.00	9776.00	31650	20230323	-52.95	13220	20231023	12.63	31650	-52.95	20230323	13220	12.63	20231023	31650	-52.95	20230323	13220	12.63	20231023	3.70	N	417970	500	31 억		41281	N	N	0	N	00	N
154	20231201	161039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14950	-300	5	-1.97	270091900	18142	83.43	15250	15250	14770	19820	10680	15250	14887.66	0.73	0	-5451	15656	15452	15226	15022	14796	15555	15125	32	4570	500	9450	10	1	6396700	956	10.91	1.53	12	0.28	1370.00	9776.00	31650	20230323	-52.76	13220	20231023	13.09	31650	-52.76	20230323	13220	13.09	20231023	31650	-52.76	20230323	13220	13.09	20231023	3.71	N	417970	500	31 억		46941	N	N	0	N	00	N
155	20231201	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14970	-280	5	-1.84	265096860	17808	81.89	15250	15250	14770	19820	10680	15250	14886.39	0.73	0	-5394	15656	15452	15226	15022	14796	15555	15125	32	4570	500	9450	10	1	6396700	958	10.93	1.53	12	0.28	1370.00	9776.00	31650	20230323	-52.70	13220	20231023	13.24	31650	-52.70	20230323	13220	13.24	20231023	31650	-52.70	20230323	13220	13.24	20231023	3.71	N	417970	500	31 억		46941	N	N	0	N	00	N
156	20231201	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14810	-440	5	-2.89	245379290	16484	75.80	15250	15250	14770	19820	10680	15250	14885.91	0.73	0	-4753	15656	15452	15226	15022	14796	15555	15125	32	4570	500	9450	10	1	6396700	947	10.81	1.51	12	0.26	1370.00	9776.00	31650	20230323	-53.21	13220	20231023	12.03	31650	-53.21	20230323	13220	12.03	20231023	31650	-53.21	20230323	13220	12.03	20231023	3.71	N	417970	500	31 억		46941	N	N	0	N	00	N
157	20231201	131039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14890	-360	5	-2.36	222712570	14952	68.76	15250	15250	14770	19820	10680	15250	14895.17	0.73	0	-4361	15656	15452	15226	15022	14796	15555	15125	32	4570	500	9450	10	1	6396700	952	10.87	1.52	12	0.23	1370.00	9776.00	31650	20230323	-52.95	13220	20231023	12.63	31650	-52.95	20230323	13220	12.63	20231023	31650	-52.95	20230323	13220	12.63	20231023	3.71	N	417970	500	31 억		46941	N	N	0	N	00	N
158	20231201	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14960	-290	5	-1.90	157628640	10554	48.53	15250	15250	14810	19820	10680	15250	14935.44	0.73	0	-2615	15656	15452	15226	15022	14796	15555	15125	32	4570	500	9450	10	1	6396700	957	10.92	1.53	12	0.16	1370.00	9776.00	31650	20230323	-52.73	13220	20231023	13.16	31650	-52.73	20230323	13220	13.16	20231023	31650	-52.73	20230323	13220	13.16	20231023	3.71	N	417970	500	31 억		46941	N	N	0	N	00	N
159	20231201	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15030	-220	5	-1.44	130762690	8747	40.22	15250	15250	14840	19820	10680	15250	14949.43	0.73	0	-1537	15656	15452	15226	15022	14796	15555	15125	32	4570	500	9450	10	1	6396700	961	10.97	1.54	12	0.14	1370.00	9776.00	31650	20230323	-52.51	13220	20231023	13.69	31650	-52.51	20230323	13220	13.69	20231023	31650	-52.51	20230323	13220	13.69	20231023	3.71	N	417970	500	31 억		46941	N	N	0	N	00	N
160	20231201	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	-250	5	-1.64	26351340	1752	8.06	15250	15250	15000	19820	10680	15250	15040.72	0.73	0	-1001	15656	15452	15226	15022	14796	15555	15125	32	4570	500	9450	10	1	6396700	960	10.95	1.53	12	0.03	1370.00	9776.00	31650	20230323	-52.61	13220	20231023	13.46	31650	-52.61	20230323	13220	13.46	20231023	31650	-52.61	20230323	13220	13.46	20231023	3.71	N	417970	500	31 억		46941	N	N	0	N	00	N
161	20231201	091034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15110	-140	5	-0.92	1507870	99	0.46	15250	15250	15110	19820	10680	15250	15231.01	0.73	0	-80	15656	15452	15226	15022	14796	15555	15125	32	4570	500	9450	10	1	6396700	967	11.03	1.55	12	0.00	1370.00	9776.00	31650	20230323	-52.26	13220	20231023	14.30	31650	-52.26	20230323	13220	14.30	20231023	31650	-52.26	20230323	13220	14.30	20231023	3.71	N	417970	500	31 억		46941	N	N	0	N	00	N