KissMeData/083500/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	160732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11330	0	3	0.00	1284591180	115031	96.13	11180	11330	10900	14720	7940	11330	11165.38	4.39	-41598	-21083	11636	11482	11326	11172	11016	11405	11095	42	3390	500	8150	10	1	8490722	962	20.02	1.44	12	1.35	566.00	7854.00	11880	20231213	-4.63	6430	20230103	76.21	11880	-4.63	20231213	6430	76.21	20230103	11880	-4.63	20231213	6430	76.21	20230103	6.04	N	083500	500	42 억		372765	N	N	0	N	00	N
3	20231229	150727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11330	0	3	0.00	1284591180	115031	96.13	11180	11330	10900	14720	7940	11330	11165.38	4.39	-41598	-21083	11636	11482	11326	11172	11016	11405	11095	42	3390	500	8150	10	1	8490722	962	20.02	1.44	12	1.35	566.00	7854.00	11880	20231213	-4.63	6430	20230103	76.21	11880	-4.63	20231213	6430	76.21	20230103	11880	-4.63	20231213	6430	76.21	20230103	6.04	N	083500	500	42 억		372765	N	N	0	N	00	N
4	20231229	140727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11330	0	3	0.00	1284591180	115031	96.13	11180	11330	10900	14720	7940	11330	11165.38	4.39	-41598	-21083	11636	11482	11326	11172	11016	11405	11095	42	3390	500	8150	10	1	8490722	962	20.02	1.44	12	1.35	566.00	7854.00	11880	20231213	-4.63	6430	20230103	76.21	11880	-4.63	20231213	6430	76.21	20230103	11880	-4.63	20231213	6430	76.21	20230103	6.04	N	083500	500	42 억		372765	N	N	0	N	00	N
5	20231229	130727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11330	0	3	0.00	1284591180	115031	96.13	11180	11330	10900	14720	7940	11330	11165.38	4.39	-41598	-21083	11636	11482	11326	11172	11016	11405	11095	42	3390	500	8150	10	1	8490722	962	20.02	1.44	12	1.35	566.00	7854.00	11880	20231213	-4.63	6430	20230103	76.21	11880	-4.63	20231213	6430	76.21	20230103	11880	-4.63	20231213	6430	76.21	20230103	6.04	N	083500	500	42 억		372765	N	N	0	N	00	N
6	20231229	120729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11330	0	3	0.00	1284591180	115031	96.13	11180	11330	10900	14720	7940	11330	11165.38	4.39	-41598	-21083	11636	11482	11326	11172	11016	11405	11095	42	3390	500	8150	10	1	8490722	962	20.02	1.44	12	1.35	566.00	7854.00	11880	20231213	-4.63	6430	20230103	76.21	11880	-4.63	20231213	6430	76.21	20230103	11880	-4.63	20231213	6430	76.21	20230103	6.04	N	083500	500	42 억		372765	N	N	0	N	00	N
7	20231229	110658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11330	0	3	0.00	1284591180	115031	96.13	11180	11330	10900	14720	7940	11330	11165.38	4.39	-41598	-21083	11636	11482	11326	11172	11016	11405	11095	42	3390	500	8150	10	1	8490722	962	20.02	1.44	12	1.35	566.00	7854.00	11880	20231213	-4.63	6430	20230103	76.21	11880	-4.63	20231213	6430	76.21	20230103	11880	-4.63	20231213	6430	76.21	20230103	6.04	N	083500	500	42 억		372765	N	N	0	N	00	N
8	20231229	100703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11330	0	3	0.00	1284591180	115031	96.13	11180	11330	10900	14720	7940	11330	11165.38	4.39	-41598	-21083	11636	11482	11326	11172	11016	11405	11095	42	3390	500	8150	10	1	8490722	962	20.02	1.44	12	1.35	566.00	7854.00	11880	20231213	-4.63	6430	20230103	76.21	11880	-4.63	20231213	6430	76.21	20230103	11880	-4.63	20231213	6430	76.21	20230103	6.04	N	083500	500	42 억		372765	N	N	0	N	00	N
9	20231229	090704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11330	0	3	0.00	1284591180	115031	96.13	11180	11330	10900	14720	7940	11330	11165.38	4.39	-41598	-21083	11636	11482	11326	11172	11016	11405	11095	42	3390	500	8150	10	1	8490722	962	20.02	1.44	12	1.35	566.00	7854.00	11880	20231213	-4.63	6430	20230103	76.21	11880	-4.63	20231213	6430	76.21	20230103	11880	-4.63	20231213	6430	76.21	20230103	6.04	N	083500	500	42 억		372765	N	N	0	N	00	N
10	20231228	160656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11330	0	3	0.00	1269407990	113691	95.01	11180	11330	10900	14720	7940	11330	11165.38	4.88	0	-21083	11636	11482	11326	11172	11016	11405	11095	42	3390	500	8150	10	1	8490722	962	20.02	1.44	12	1.34	566.00	7854.00	11880	20231213	-4.63	6430	20230103	76.21	11880	-4.63	20231213	6430	76.21	20230103	11880	-4.63	20231213	6430	76.21	20230103	6.04	N	083500	500	42 억		414363	N	N	0	N	00	N
11	20231228	150703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11320	-10	5	-0.09	1146426230	102816	85.92	11180	11330	10900	14720	7940	11330	11150.27	4.88	0	-17746	11636	11482	11326	11172	11016	11405	11095	42	3390	500	8150	10	1	8490722	961	20.00	1.44	12	1.21	566.00	7854.00	11880	20231213	-4.71	6430	20230103	76.05	11880	-4.71	20231213	6430	76.05	20230103	11880	-4.71	20231213	6430	76.05	20230103	6.04	N	083500	500	42 억		414363	N	N	0	N	00	N
12	20231228	140655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11250	-80	5	-0.71	910477680	81923	68.46	11180	11330	10900	14720	7940	11330	11113.82	4.88	0	-16774	11636	11482	11326	11172	11016	11405	11095	42	3390	500	8150	10	1	8490722	955	19.88	1.43	12	0.96	566.00	7854.00	11880	20231213	-5.30	6430	20230103	74.96	11880	-5.30	20231213	6430	74.96	20230103	11880	-5.30	20231213	6430	74.96	20230103	6.04	N	083500	500	42 억		414363	N	N	0	N	00	N
13	20231228	130656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11190	-140	5	-1.24	710018500	64163	53.62	11180	11300	10900	14720	7940	11330	11065.86	4.88	0	-14864	11636	11482	11326	11172	11016	11405	11095	42	3390	500	8150	10	1	8490722	950	19.77	1.42	12	0.76	566.00	7854.00	11880	20231213	-5.81	6430	20230103	74.03	11880	-5.81	20231213	6430	74.03	20230103	11880	-5.81	20231213	6430	74.03	20230103	6.04	N	083500	500	42 억		414363	N	N	0	N	00	N
14	20231228	120659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11090	-240	5	-2.12	601182630	54388	45.45	11180	11300	10900	14720	7940	11330	11053.59	4.88	0	-18003	11636	11482	11326	11172	11016	11405	11095	42	3390	500	8150	10	1	8490722	942	19.59	1.41	12	0.64	566.00	7854.00	11880	20231213	-6.65	6430	20230103	72.47	11880	-6.65	20231213	6430	72.47	20230103	11880	-6.65	20231213	6430	72.47	20230103	6.04	N	083500	500	42 억		414363	N	N	0	N	00	N
15	20231228	110659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11040	-290	5	-2.56	497583470	44999	37.61	11180	11300	10900	14720	7940	11330	11057.66	4.88	0	-17073	11636	11482	11326	11172	11016	11405	11095	42	3390	500	8150	10	1	8490722	937	19.51	1.41	12	0.53	566.00	7854.00	11880	20231213	-7.07	6430	20230103	71.70	11880	-7.07	20231213	6430	71.70	20230103	11880	-7.07	20231213	6430	71.70	20230103	6.04	N	083500	500	42 억		414363	N	N	0	N	00	N
16	20231228	100656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11030	-300	5	-2.65	407442660	36872	30.81	11180	11300	10900	14720	7940	11330	11050.19	4.88	0	-17094	11636	11482	11326	11172	11016	11405	11095	42	3390	500	8150	10	1	8490722	937	19.49	1.40	12	0.43	566.00	7854.00	11880	20231213	-7.15	6430	20230103	71.54	11880	-7.15	20231213	6430	71.54	20230103	11880	-7.15	20231213	6430	71.54	20230103	6.04	N	083500	500	42 억		414363	N	N	0	N	00	N
17	20231228	090657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11200	-130	5	-1.15	20672650	1848	1.54	11180	11300	11180	14720	7940	11330	11186.50	4.88	0	158	11636	11482	11326	11172	11016	11405	11095	42	3390	500	8150	10	1	8490722	951	19.79	1.43	12	0.02	566.00	7854.00	11880	20231213	-5.72	6430	20230103	74.18	11880	-5.72	20231213	6430	74.18	20230103	11880	-5.72	20231213	6430	74.18	20230103	6.04	N	083500	500	42 억		414363	N	N	0	N	00	N
18	20231227	160651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11330	90	2	0.80	1353672150	119640	127.54	11350	11480	11170	14610	7870	11240	11314.48	4.59	0	10943	11566	11402	11116	10952	10666	11485	11035	42	3370	500	8090	10	1	8490722	962	20.02	1.44	12	1.41	566.00	7854.00	11880	20231213	-4.63	6430	20230103	76.21	11880	-4.63	20231213	6430	76.21	20230103	11880	-4.63	20231213	6430	76.21	20230103	6.24	N	083500	500	42 억		389943	N	N	0	N	00	N
19	20231227	150701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11310	70	2	0.62	1279402300	113073	120.54	11350	11480	11170	14610	7870	11240	11314.83	4.59	0	15133	11566	11402	11116	10952	10666	11485	11035	42	3370	500	8090	10	1	8490722	960	19.98	1.44	12	1.33	566.00	7854.00	11880	20231213	-4.80	6430	20230103	75.89	11880	-4.80	20231213	6430	75.89	20230103	11880	-4.80	20231213	6430	75.89	20230103	6.24	N	083500	500	42 억		389943	N	N	0	N	00	N
20	20231227	140658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11340	100	2	0.89	980864250	86537	92.25	11350	11480	11170	14610	7870	11240	11334.62	4.59	0	1580	11566	11402	11116	10952	10666	11485	11035	42	3370	500	8090	10	1	8490722	963	20.04	1.44	12	1.02	566.00	7854.00	11880	20231213	-4.55	6430	20230103	76.36	11880	-4.55	20231213	6430	76.36	20230103	11880	-4.55	20231213	6430	76.36	20230103	6.24	N	083500	500	42 억		389943	N	N	0	N	00	N
21	20231227	130652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11480	240	2	2.14	849179080	74973	79.93	11350	11480	11170	14610	7870	11240	11326.47	4.59	0	2552	11566	11402	11116	10952	10666	11485	11035	42	3370	500	8090	10	1	8490722	975	20.28	1.46	12	0.88	566.00	7854.00	11880	20231213	-3.37	6430	20230103	78.54	11880	-3.37	20231213	6430	78.54	20230103	11880	-3.37	20231213	6430	78.54	20230103	6.24	N	083500	500	42 억		389943	N	N	0	N	00	N
22	20231227	120654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11380	140	2	1.25	686650020	60749	64.76	11350	11450	11170	14610	7870	11240	11303.07	4.59	0	-4207	11566	11402	11116	10952	10666	11485	11035	42	3370	500	8090	10	1	8490722	966	20.11	1.45	12	0.72	566.00	7854.00	11880	20231213	-4.21	6430	20230103	76.98	11880	-4.21	20231213	6430	76.98	20230103	11880	-4.21	20231213	6430	76.98	20230103	6.24	N	083500	500	42 억		389943	N	N	0	N	00	N
23	20231227	110657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11310	70	2	0.62	514221500	45623	48.64	11350	11390	11170	14610	7870	11240	11271.10	4.59	0	-2333	11566	11402	11116	10952	10666	11485	11035	42	3370	500	8090	10	1	8490722	960	19.98	1.44	12	0.54	566.00	7854.00	11880	20231213	-4.80	6430	20230103	75.89	11880	-4.80	20231213	6430	75.89	20230103	11880	-4.80	20231213	6430	75.89	20230103	6.24	N	083500	500	42 억		389943	N	N	0	N	00	N
24	20231227	100657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11240	0	3	0.00	392336090	34817	37.12	11350	11390	11170	14610	7870	11240	11268.52	4.59	0	-6623	11566	11402	11116	10952	10666	11485	11035	42	3370	500	8090	10	1	8490722	954	19.86	1.43	12	0.41	566.00	7854.00	11880	20231213	-5.39	6430	20230103	74.81	11880	-5.39	20231213	6430	74.81	20230103	11880	-5.39	20231213	6430	74.81	20230103	6.24	N	083500	500	42 억		389943	N	N	0	N	00	N
25	20231227	090659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11270	30	2	0.27	25577930	2263	2.41	11350	11350	11270	14610	7870	11240	11302.66	4.59	0	1142	11566	11402	11116	10952	10666	11485	11035	42	3370	500	8090	10	1	8490722	957	19.91	1.43	12	0.03	566.00	7854.00	11880	20231213	-5.13	6430	20230103	75.27	11880	-5.13	20231213	6430	75.27	20230103	11880	-5.13	20231213	6430	75.27	20230103	6.24	N	083500	500	42 억		389943	N	N	0	N	00	N
26	20231226	160659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11240	220	2	2.00	1038283970	93581	56.84	11030	11280	10830	14320	7720	11020	11094.99	4.74	0	-11989	11640	11330	11170	10860	10700	11250	10780	42	3300	500	7930	10	1	8490722	954	19.86	1.43	12	1.10	566.00	7854.00	11880	20231213	-5.39	6430	20230103	74.81	11880	-5.39	20231213	6430	74.81	20230103	11880	-5.39	20231213	6430	74.81	20230103	6.22	N	083500	500	42 억		402132	N	N	0	N	00	N
27	20231226	150655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11210	190	2	1.72	924594790	83470	50.70	11030	11210	10830	14320	7720	11020	11076.97	4.74	0	-12211	11640	11330	11170	10860	10700	11250	10780	42	3300	500	7930	10	1	8490722	952	19.81	1.43	12	0.98	566.00	7854.00	11880	20231213	-5.64	6430	20230103	74.34	11880	-5.64	20231213	6430	74.34	20230103	11880	-5.64	20231213	6430	74.34	20230103	6.22	N	083500	500	42 억		402132	N	N	0	N	00	N
28	20231226	140658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11140	120	2	1.09	790364440	71409	43.37	11030	11200	10830	14320	7720	11020	11068.13	4.74	0	-17735	11640	11330	11170	10860	10700	11250	10780	42	3300	500	7930	10	1	8490722	946	19.68	1.42	12	0.84	566.00	7854.00	11880	20231213	-6.23	6430	20230103	73.25	11880	-6.23	20231213	6430	73.25	20230103	11880	-6.23	20231213	6430	73.25	20230103	6.22	N	083500	500	42 억		402132	N	N	0	N	00	N
29	20231226	130657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11190	170	2	1.54	698532980	63166	38.36	11030	11200	10830	14320	7720	11020	11058.69	4.74	0	-17823	11640	11330	11170	10860	10700	11250	10780	42	3300	500	7930	10	1	8490722	950	19.77	1.42	12	0.74	566.00	7854.00	11880	20231213	-5.81	6430	20230103	74.03	11880	-5.81	20231213	6430	74.03	20230103	11880	-5.81	20231213	6430	74.03	20230103	6.22	N	083500	500	42 억		402132	N	N	0	N	00	N
30	20231226	120657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11120	100	2	0.91	634382670	57418	34.87	11030	11170	10830	14320	7720	11020	11048.50	4.74	0	-19143	11640	11330	11170	10860	10700	11250	10780	42	3300	500	7930	10	1	8490722	944	19.65	1.42	12	0.68	566.00	7854.00	11880	20231213	-6.40	6430	20230103	72.94	11880	-6.40	20231213	6430	72.94	20230103	11880	-6.40	20231213	6430	72.94	20230103	6.22	N	083500	500	42 억		402132	N	N	0	N	00	N
31	20231226	110700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11100	80	2	0.73	553978620	50191	30.48	11030	11170	10830	14320	7720	11020	11037.41	4.74	0	-18652	11640	11330	11170	10860	10700	11250	10780	42	3300	500	7930	10	1	8490722	942	19.61	1.41	12	0.59	566.00	7854.00	11880	20231213	-6.57	6430	20230103	72.63	11880	-6.57	20231213	6430	72.63	20230103	11880	-6.57	20231213	6430	72.63	20230103	6.22	N	083500	500	42 억		402132	N	N	0	N	00	N
32	20231226	100656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11100	80	2	0.73	475462540	43128	26.19	11030	11170	10830	14320	7720	11020	11024.45	4.74	0	-15851	11640	11330	11170	10860	10700	11250	10780	42	3300	500	7930	10	1	8490722	942	19.61	1.41	12	0.51	566.00	7854.00	11880	20231213	-6.57	6430	20230103	72.63	11880	-6.57	20231213	6430	72.63	20230103	11880	-6.57	20231213	6430	72.63	20230103	6.22	N	083500	500	42 억		402132	N	N	0	N	00	N
33	20231226	090658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10940	-80	5	-0.73	224031110	20338	12.35	11030	11140	10940	14320	7720	11020	11015.40	4.74	0	-17202	11640	11330	11170	10860	10700	11250	10780	42	3300	500	7930	10	1	8490722	929	19.33	1.39	12	0.24	566.00	7854.00	11880	20231213	-7.91	6430	20230103	70.14	11880	-7.91	20231213	6430	70.14	20230103	11880	-7.91	20231213	6430	70.14	20230103	6.22	N	083500	500	42 억		402132	N	N	0	N	00	N
34	20231222	160649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11020	50	2	0.46	1850543860	164457	239.12	11100	11480	11010	14260	7680	10970	11252.51	4.84	0	-7507	11190	11080	11000	10890	10810	11040	10850	42	3290	500	7890	10	1	8490722	936	19.47	1.40	12	1.94	566.00	7854.00	11880	20231213	-7.24	6430	20230103	71.38	11880	-7.24	20231213	6430	71.38	20230103	11880	-7.24	20231213	6430	71.38	20230103	6.44	N	083500	500	42 억		411309	N	N	0	N	00	N
35	20231222	150646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11110	140	2	1.28	1791971110	159152	231.41	11100	11480	11040	14260	7680	10970	11259.49	4.84	0	-7615	11190	11080	11000	10890	10810	11040	10850	42	3290	500	7890	10	1	8490722	943	19.63	1.41	12	1.87	566.00	7854.00	11880	20231213	-6.48	6430	20230103	72.78	11880	-6.48	20231213	6430	72.78	20230103	11880	-6.48	20231213	6430	72.78	20230103	6.44	N	083500	500	42 억		411309	N	N	0	N	00	N
36	20231222	140643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11110	140	2	1.28	1552258230	137517	199.95	11100	11480	11090	14260	7680	10970	11287.76	4.84	0	-7123	11190	11080	11000	10890	10810	11040	10850	42	3290	500	7890	10	1	8490722	943	19.63	1.41	12	1.62	566.00	7854.00	11880	20231213	-6.48	6430	20230103	72.78	11880	-6.48	20231213	6430	72.78	20230103	11880	-6.48	20231213	6430	72.78	20230103	6.44	N	083500	500	42 억		411309	N	N	0	N	00	N
37	20231222	130645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11320	350	2	3.19	1390601720	123116	179.01	11100	11480	11090	14260	7680	10970	11295.05	4.84	0	-3375	11190	11080	11000	10890	10810	11040	10850	42	3290	500	7890	10	1	8490722	961	20.00	1.44	12	1.45	566.00	7854.00	11880	20231213	-4.71	6430	20230103	76.05	11880	-4.71	20231213	6430	76.05	20230103	11880	-4.71	20231213	6430	76.05	20230103	6.44	N	083500	500	42 억		411309	N	N	0	N	00	N
38	20231222	120644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11330	360	2	3.28	1236554710	109500	159.21	11100	11480	11090	14260	7680	10970	11292.74	4.84	0	-4443	11190	11080	11000	10890	10810	11040	10850	42	3290	500	7890	10	1	8490722	962	20.02	1.44	12	1.29	566.00	7854.00	11880	20231213	-4.63	6430	20230103	76.21	11880	-4.63	20231213	6430	76.21	20230103	11880	-4.63	20231213	6430	76.21	20230103	6.44	N	083500	500	42 억		411309	N	N	0	N	00	N
39	20231222	110644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11310	340	2	3.10	1095957840	97077	141.15	11100	11480	11090	14260	7680	10970	11289.57	4.84	0	-8741	11190	11080	11000	10890	10810	11040	10850	42	3290	500	7890	10	1	8490722	960	19.98	1.44	12	1.14	566.00	7854.00	11880	20231213	-4.80	6430	20230103	75.89	11880	-4.80	20231213	6430	75.89	20230103	11880	-4.80	20231213	6430	75.89	20230103	6.44	N	083500	500	42 억		411309	N	N	0	N	00	N
40	20231222	100642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11370	400	2	3.65	932018810	82556	120.04	11100	11480	11090	14260	7680	10970	11289.53	4.84	0	-6855	11190	11080	11000	10890	10810	11040	10850	42	3290	500	7890	10	1	8490722	965	20.09	1.45	12	0.97	566.00	7854.00	11880	20231213	-4.29	6430	20230103	76.83	11880	-4.29	20231213	6430	76.83	20230103	11880	-4.29	20231213	6430	76.83	20230103	6.44	N	083500	500	42 억		411309	N	N	0	N	00	N
41	20231222	090644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11110	140	2	1.28	86965710	7794	11.33	11100	11230	11090	14260	7680	10970	11158.03	4.84	0	-73	11190	11080	11000	10890	10810	11040	10850	42	3290	500	7890	10	1	8490722	943	19.63	1.41	12	0.09	566.00	7854.00	11880	20231213	-6.48	6430	20230103	72.78	11880	-6.48	20231213	6430	72.78	20230103	11880	-6.48	20231213	6430	72.78	20230103	6.44	N	083500	500	42 억		411309	N	N	0	N	00	N
42	20231221	160640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10970	-110	5	-0.99	755779920	68756	57.16	11110	11110	10920	14400	7760	11080	10992.28	4.84	0	-3226	11400	11240	11060	10900	10720	11320	10980	42	3320	500	7970	10	1	8490722	931	19.38	1.40	12	0.81	566.00	7854.00	11880	20231213	-7.66	6430	20230103	70.61	11880	-7.66	20231213	6430	70.61	20230103	11880	-7.66	20231213	6430	70.61	20230103	6.13	N	083500	500	42 억		410834	N	N	0	N	00	N
43	20231221	150641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10930	-150	5	-1.35	686444440	62430	51.90	11110	11110	10920	14400	7760	11080	10995.43	4.84	0	-3327	11400	11240	11060	10900	10720	11320	10980	42	3320	500	7970	10	1	8490722	928	19.31	1.39	12	0.74	566.00	7854.00	11880	20231213	-8.00	6430	20230103	69.98	11880	-8.00	20231213	6430	69.98	20230103	11880	-8.00	20231213	6430	69.98	20230103	6.13	N	083500	500	42 억		410834	N	N	0	N	00	N
44	20231221	140641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10990	-90	5	-0.81	584467600	53116	44.16	11110	11110	10940	14400	7760	11080	11003.61	4.84	0	-2095	11400	11240	11060	10900	10720	11320	10980	42	3320	500	7970	10	1	8490722	933	19.42	1.40	12	0.63	566.00	7854.00	11880	20231213	-7.49	6430	20230103	70.92	11880	-7.49	20231213	6430	70.92	20230103	11880	-7.49	20231213	6430	70.92	20230103	6.13	N	083500	500	42 억		410834	N	N	0	N	00	N
45	20231221	130640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	-120	5	-1.08	512285110	46560	38.71	11110	11110	10940	14400	7760	11080	11002.69	4.84	0	1354	11400	11240	11060	10900	10720	11320	10980	42	3320	500	7970	10	1	8490722	931	19.36	1.40	12	0.55	566.00	7854.00	11880	20231213	-7.74	6430	20230103	70.45	11880	-7.74	20231213	6430	70.45	20230103	11880	-7.74	20231213	6430	70.45	20230103	6.13	N	083500	500	42 억		410834	N	N	0	N	00	N
46	20231221	120643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10990	-90	5	-0.81	478168220	43454	36.12	11110	11110	10940	14400	7760	11080	11004.01	4.84	0	-45	11400	11240	11060	10900	10720	11320	10980	42	3320	500	7970	10	1	8490722	933	19.42	1.40	12	0.51	566.00	7854.00	11880	20231213	-7.49	6430	20230103	70.92	11880	-7.49	20231213	6430	70.92	20230103	11880	-7.49	20231213	6430	70.92	20230103	6.13	N	083500	500	42 억		410834	N	N	0	N	00	N
47	20231221	110644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11000	-80	5	-0.72	384892670	34956	29.06	11110	11110	10940	14400	7760	11080	11010.78	4.84	0	-2317	11400	11240	11060	10900	10720	11320	10980	42	3320	500	7970	10	1	8490722	934	19.43	1.40	12	0.41	566.00	7854.00	11880	20231213	-7.41	6430	20230103	71.07	11880	-7.41	20231213	6430	71.07	20230103	11880	-7.41	20231213	6430	71.07	20230103	6.13	N	083500	500	42 억		410834	N	N	0	N	00	N
48	20231221	100641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11010	-70	5	-0.63	123387770	11201	9.31	11110	11110	10940	14400	7760	11080	11015.78	4.84	0	-743	11400	11240	11060	10900	10720	11320	10980	42	3320	500	7970	10	1	8490722	935	19.45	1.40	12	0.13	566.00	7854.00	11880	20231213	-7.32	6430	20230103	71.23	11880	-7.32	20231213	6430	71.23	20230103	11880	-7.32	20231213	6430	71.23	20230103	6.13	N	083500	500	42 억		410834	N	N	0	N	00	N
49	20231221	090641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	-120	5	-1.08	13155700	1192	0.99	11110	11110	10940	14400	7760	11080	11036.66	4.84	0	-281	11400	11240	11060	10900	10720	11320	10980	42	3320	500	7970	10	1	8490722	931	19.36	1.40	12	0.01	566.00	7854.00	11880	20231213	-7.74	6430	20230103	70.45	11880	-7.74	20231213	6430	70.45	20230103	11880	-7.74	20231213	6430	70.45	20230103	6.13	N	083500	500	42 억		410834	N	N	0	N	00	N
50	20231220	160643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11080	-70	5	-0.63	1316280450	119629	127.86	11070	11220	10880	14490	7810	11150	11002.59	4.70	0	10011	11550	11350	11220	11020	10890	11285	10955	42	3340	500	8020	10	1	8490722	941	19.58	1.41	12	1.41	566.00	7854.00	11880	20231213	-6.73	6430	20230103	72.32	11880	-6.73	20231213	6430	72.32	20230103	11880	-6.73	20231213	6430	72.32	20230103	5.89	N	083500	500	42 억		399223	N	N	0	N	00	N
51	20231220	150717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11020	-130	5	-1.17	1231169700	111898	119.59	11070	11220	10880	14490	7810	11150	11002.54	4.70	0	9490	11550	11350	11220	11020	10890	11285	10955	42	3340	500	8020	10	1	8490722	936	19.47	1.40	12	1.32	566.00	7854.00	11880	20231213	-7.24	6430	20230103	71.38	11880	-7.24	20231213	6430	71.38	20230103	11880	-7.24	20231213	6430	71.38	20230103	5.89	N	083500	500	42 억		399223	N	N	0	N	00	N
52	20231220	140724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10940	-210	5	-1.88	1144105250	103968	111.12	11070	11220	10880	14490	7810	11150	11004.33	4.70	0	7112	11550	11350	11220	11020	10890	11285	10955	42	3340	500	8020	10	1	8490722	929	19.33	1.39	12	1.22	566.00	7854.00	11880	20231213	-7.91	6430	20230103	70.14	11880	-7.91	20231213	6430	70.14	20230103	11880	-7.91	20231213	6430	70.14	20230103	5.89	N	083500	500	42 억		399223	N	N	0	N	00	N
53	20231220	130720	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	-190	5	-1.70	1026640100	93240	99.65	11070	11220	10880	14490	7810	11150	11010.66	4.70	0	5123	11550	11350	11220	11020	10890	11285	10955	42	3340	500	8020	10	1	8490722	931	19.36	1.40	12	1.10	566.00	7854.00	11880	20231213	-7.74	6430	20230103	70.45	11880	-7.74	20231213	6430	70.45	20230103	11880	-7.74	20231213	6430	70.45	20230103	5.89	N	083500	500	42 억		399223	N	N	0	N	00	N
54	20231220	120639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11080	-70	5	-0.63	872776350	79251	84.70	11070	11220	10880	14490	7810	11150	11012.73	4.70	0	6022	11550	11350	11220	11020	10890	11285	10955	42	3340	500	8020	10	1	8490722	941	19.58	1.41	12	0.93	566.00	7854.00	11880	20231213	-6.73	6430	20230103	72.32	11880	-6.73	20231213	6430	72.32	20230103	11880	-6.73	20231213	6430	72.32	20230103	5.89	N	083500	500	42 억		399223	N	N	0	N	00	N
55	20231220	110642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11100	-50	5	-0.45	752442920	68387	73.09	11070	11220	10880	14490	7810	11150	11002.62	4.70	0	3510	11550	11350	11220	11020	10890	11285	10955	42	3340	500	8020	10	1	8490722	942	19.61	1.41	12	0.81	566.00	7854.00	11880	20231213	-6.57	6430	20230103	72.63	11880	-6.57	20231213	6430	72.63	20230103	11880	-6.57	20231213	6430	72.63	20230103	5.89	N	083500	500	42 억		399223	N	N	0	N	00	N
56	20231220	100641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11010	-140	5	-1.26	388302150	35204	37.62	11070	11220	10880	14490	7810	11150	11029.90	4.70	0	-4672	11550	11350	11220	11020	10890	11285	10955	42	3340	500	8020	10	1	8490722	935	19.45	1.40	12	0.41	566.00	7854.00	11880	20231213	-7.32	6430	20230103	71.23	11880	-7.32	20231213	6430	71.23	20230103	11880	-7.32	20231213	6430	71.23	20230103	5.89	N	083500	500	42 억		399223	N	N	0	N	00	N
57	20231220	090641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11100	-50	5	-0.45	25708060	2303	2.46	11070	11190	11070	14490	7810	11150	11163.12	4.70	0	-740	11550	11350	11220	11020	10890	11285	10955	42	3340	500	8020	10	1	8490722	942	19.61	1.41	12	0.03	566.00	7854.00	11880	20231213	-6.57	6430	20230103	72.63	11880	-6.57	20231213	6430	72.63	20230103	11880	-6.57	20231213	6430	72.63	20230103	5.89	N	083500	500	42 억		399223	N	N	0	N	00	N
58	20231219	160640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11150	-240	5	-2.11	1045567190	93193	73.81	11390	11420	11090	14800	7980	11390	11219.93	4.92	0	-20102	11776	11582	11386	11192	10996	11680	11290	42	3410	500	8200	10	1	8490722	947	19.70	1.42	12	1.10	566.00	7854.00	11880	20231213	-6.14	6430	20230103	73.41	11880	-6.14	20231213	6430	73.41	20230103	11880	-6.14	20231213	6430	73.41	20230103	6.11	N	083500	500	42 억		417761	N	N	0	N	00	N
59	20231219	150643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11140	-250	5	-2.19	1008104460	89833	71.15	11390	11420	11090	14800	7980	11390	11221.98	4.92	0	-20392	11776	11582	11386	11192	10996	11680	11290	42	3410	500	8200	10	1	8490722	946	19.68	1.42	12	1.06	566.00	7854.00	11880	20231213	-6.23	6430	20230103	73.25	11880	-6.23	20231213	6430	73.25	20230103	11880	-6.23	20231213	6430	73.25	20230103	6.11	N	083500	500	42 억		417761	N	N	0	N	00	N
60	20231219	140639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11200	-190	5	-1.67	797710690	70935	56.18	11390	11420	11150	14800	7980	11390	11245.66	4.92	0	-13137	11776	11582	11386	11192	10996	11680	11290	42	3410	500	8200	10	1	8490722	951	19.79	1.43	12	0.84	566.00	7854.00	11880	20231213	-5.72	6430	20230103	74.18	11880	-5.72	20231213	6430	74.18	20230103	11880	-5.72	20231213	6430	74.18	20230103	6.11	N	083500	500	42 억		417761	N	N	0	N	00	N
61	20231219	130643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11200	-190	5	-1.67	640896160	56943	45.10	11390	11420	11150	14800	7980	11390	11255.05	4.92	0	-8205	11776	11582	11386	11192	10996	11680	11290	42	3410	500	8200	10	1	8490722	951	19.79	1.43	12	0.67	566.00	7854.00	11880	20231213	-5.72	6430	20230103	74.18	11880	-5.72	20231213	6430	74.18	20230103	11880	-5.72	20231213	6430	74.18	20230103	6.11	N	083500	500	42 억		417761	N	N	0	N	00	N
62	20231219	120643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11220	-170	5	-1.49	544686460	48345	38.29	11390	11420	11180	14800	7980	11390	11266.66	4.92	0	-4817	11776	11582	11386	11192	10996	11680	11290	42	3410	500	8200	10	1	8490722	953	19.82	1.43	12	0.57	566.00	7854.00	11880	20231213	-5.56	6430	20230103	74.49	11880	-5.56	20231213	6430	74.49	20230103	11880	-5.56	20231213	6430	74.49	20230103	6.11	N	083500	500	42 억		417761	N	N	0	N	00	N
63	20231219	110642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11190	-200	5	-1.76	450749090	39957	31.65	11390	11420	11180	14800	7980	11390	11280.85	4.92	0	-5943	11776	11582	11386	11192	10996	11680	11290	42	3410	500	8200	10	1	8490722	950	19.77	1.42	12	0.47	566.00	7854.00	11880	20231213	-5.81	6430	20230103	74.03	11880	-5.81	20231213	6430	74.03	20230103	11880	-5.81	20231213	6430	74.03	20230103	6.11	N	083500	500	42 억		417761	N	N	0	N	00	N
64	20231219	100639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11270	-120	5	-1.05	271283390	23987	19.00	11390	11420	11200	14800	7980	11390	11309.60	4.92	0	-3381	11776	11582	11386	11192	10996	11680	11290	42	3410	500	8200	10	1	8490722	957	19.91	1.43	12	0.28	566.00	7854.00	11880	20231213	-5.13	6430	20230103	75.27	11880	-5.13	20231213	6430	75.27	20230103	11880	-5.13	20231213	6430	75.27	20230103	6.11	N	083500	500	42 억		417761	N	N	0	N	00	N
65	20231219	090638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11320	-70	5	-0.61	64817250	5706	4.52	11390	11420	11320	14800	7980	11390	11359.49	4.92	0	-2517	11776	11582	11386	11192	10996	11680	11290	42	3410	500	8200	10	1	8490722	961	20.00	1.44	12	0.07	566.00	7854.00	11880	20231213	-4.71	6430	20230103	76.05	11880	-4.71	20231213	6430	76.05	20230103	11880	-4.71	20231213	6430	76.05	20230103	6.11	N	083500	500	42 억		417761	N	N	0	N	00	N
66	20231218	160638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11390	260	2	2.34	1437345420	125871	78.02	11300	11580	11190	14460	7800	11130	11419.20	5.08	0	-13964	11496	11312	11086	10902	10676	11200	10790	42	3330	500	8010	10	1	8490722	967	20.12	1.45	12	1.48	566.00	7854.00	11880	20231213	-4.12	6430	20230103	77.14	11880	-4.12	20231213	6430	77.14	20230103	11880	-4.12	20231213	6430	77.14	20230103	6.38	N	083500	500	42 억		431333	N	N	0	N	00	N
67	20231218	150640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11340	210	2	1.89	1359643190	119019	73.78	11300	11580	11190	14460	7800	11130	11423.75	5.08	0	-12895	11496	11312	11086	10902	10676	11200	10790	42	3330	500	8010	10	1	8490722	963	20.04	1.44	12	1.40	566.00	7854.00	11880	20231213	-4.55	6430	20230103	76.36	11880	-4.55	20231213	6430	76.36	20230103	11880	-4.55	20231213	6430	76.36	20230103	6.38	N	083500	500	42 억		431333	N	N	0	N	00	N
68	20231218	140636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11380	250	2	2.25	1176819800	102874	63.77	11300	11580	11190	14460	7800	11130	11439.43	5.08	0	-1915	11496	11312	11086	10902	10676	11200	10790	42	3330	500	8010	10	1	8490722	966	20.11	1.45	12	1.21	566.00	7854.00	11880	20231213	-4.21	6430	20230103	76.98	11880	-4.21	20231213	6430	76.98	20230103	11880	-4.21	20231213	6430	76.98	20230103	6.38	N	083500	500	42 억		431333	N	N	0	N	00	N
69	20231218	130637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11350	220	2	1.98	1148469860	100380	62.22	11300	11580	11190	14460	7800	11130	11441.22	5.08	0	-1677	11496	11312	11086	10902	10676	11200	10790	42	3330	500	8010	10	1	8490722	964	20.05	1.45	12	1.18	566.00	7854.00	11880	20231213	-4.46	6430	20230103	76.52	11880	-4.46	20231213	6430	76.52	20230103	11880	-4.46	20231213	6430	76.52	20230103	6.38	N	083500	500	42 억		431333	N	N	0	N	00	N
70	20231218	120633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11340	210	2	1.89	1041635830	90962	56.38	11300	11580	11190	14460	7800	11130	11451.33	5.08	0	313	11496	11312	11086	10902	10676	11200	10790	42	3330	500	8010	10	1	8490722	963	20.04	1.44	12	1.07	566.00	7854.00	11880	20231213	-4.55	6430	20230103	76.36	11880	-4.55	20231213	6430	76.36	20230103	11880	-4.55	20231213	6430	76.36	20230103	6.38	N	083500	500	42 억		431333	N	N	0	N	00	N
71	20231218	110636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11520	390	2	3.50	859789440	75040	46.51	11300	11580	11190	14460	7800	11130	11457.75	5.08	0	10060	11496	11312	11086	10902	10676	11200	10790	42	3330	500	8010	10	1	8490722	978	20.35	1.47	12	0.88	566.00	7854.00	11880	20231213	-3.03	6430	20230103	79.16	11880	-3.03	20231213	6430	79.16	20230103	11880	-3.03	20231213	6430	79.16	20230103	6.38	N	083500	500	42 억		431333	N	N	0	N	00	N
72	20231218	100635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11540	410	2	3.68	606960910	52988	32.85	11300	11580	11190	14460	7800	11130	11454.69	5.08	0	15472	11496	11312	11086	10902	10676	11200	10790	42	3330	500	8010	10	1	8490722	980	20.39	1.47	12	0.62	566.00	7854.00	11880	20231213	-2.86	6430	20230103	79.47	11880	-2.86	20231213	6430	79.47	20230103	11880	-2.86	20231213	6430	79.47	20230103	6.38	N	083500	500	42 억		431333	N	N	0	N	00	N
73	20231218	090632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11340	210	2	1.89	91690050	8084	5.01	11300	11460	11190	14460	7800	11130	11342.16	5.08	0	-1709	11496	11312	11086	10902	10676	11200	10790	42	3330	500	8010	10	1	8490722	963	20.04	1.44	12	0.10	566.00	7854.00	11880	20231213	-4.55	6430	20230103	76.36	11880	-4.55	20231213	6430	76.36	20230103	11880	-4.55	20231213	6430	76.36	20230103	6.38	N	083500	500	42 억		431333	N	N	0	N	00	N
74	20231215	160634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11130	80	2	0.72	1770346810	160242	40.46	11270	11270	10860	14360	7740	11050	11047.91	5.23	0	-16310	12136	11592	11206	10662	10276	11400	10470	42	3310	500	7950	10	1	8490722	945	19.66	1.42	12	1.89	566.00	7854.00	11880	20231213	-6.31	6430	20230103	73.09	11880	-6.31	20231213	6430	73.09	20230103	11880	-6.31	20231213	6430	73.09	20230103	6.40	N	083500	500	42 억		443824	N	N	0	N	00	N
75	20231215	150637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11010	-40	5	-0.36	1671047930	151226	38.18	11270	11270	10860	14360	7740	11050	11050.00	5.23	0	-16494	12136	11592	11206	10662	10276	11400	10470	42	3310	500	7950	10	1	8490722	935	19.45	1.40	12	1.78	566.00	7854.00	11880	20231213	-7.32	6430	20230103	71.23	11880	-7.32	20231213	6430	71.23	20230103	11880	-7.32	20231213	6430	71.23	20230103	6.40	N	083500	500	42 억		443824	N	N	0	N	00	N
76	20231215	140637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11060	10	2	0.09	1453329810	131438	33.19	11270	11270	10860	14360	7740	11050	11057.15	5.23	0	-16765	12136	11592	11206	10662	10276	11400	10470	42	3310	500	7950	10	1	8490722	939	19.54	1.41	12	1.55	566.00	7854.00	11880	20231213	-6.90	6430	20230103	72.01	11880	-6.90	20231213	6430	72.01	20230103	11880	-6.90	20231213	6430	72.01	20230103	6.40	N	083500	500	42 억		443824	N	N	0	N	00	N
77	20231215	130632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11070	20	2	0.18	1294403010	117084	29.56	11270	11270	10860	14360	7740	11050	11055.34	5.23	0	-14212	12136	11592	11206	10662	10276	11400	10470	42	3310	500	7950	10	1	8490722	940	19.56	1.41	12	1.38	566.00	7854.00	11880	20231213	-6.82	6430	20230103	72.16	11880	-6.82	20231213	6430	72.16	20230103	11880	-6.82	20231213	6430	72.16	20230103	6.40	N	083500	500	42 억		443824	N	N	0	N	00	N
78	20231215	120633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11180	130	2	1.18	1111317220	100503	25.38	11270	11270	10860	14360	7740	11050	11057.55	5.23	0	-14109	12136	11592	11206	10662	10276	11400	10470	42	3310	500	7950	10	1	8490722	949	19.75	1.42	12	1.18	566.00	7854.00	11880	20231213	-5.89	6430	20230103	73.87	11880	-5.89	20231213	6430	73.87	20230103	11880	-5.89	20231213	6430	73.87	20230103	6.40	N	083500	500	42 억		443824	N	N	0	N	00	N
79	20231215	110629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11080	30	2	0.27	981802910	88805	22.42	11270	11270	10860	14360	7740	11050	11055.72	5.23	0	-14945	12136	11592	11206	10662	10276	11400	10470	42	3310	500	7950	10	1	8490722	941	19.58	1.41	12	1.05	566.00	7854.00	11880	20231213	-6.73	6430	20230103	72.32	11880	-6.73	20231213	6430	72.32	20230103	11880	-6.73	20231213	6430	72.32	20230103	6.40	N	083500	500	42 억		443824	N	N	0	N	00	N
80	20231215	100634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11090	40	2	0.36	536265930	48738	12.31	11270	11270	10860	14360	7740	11050	11003.04	5.23	0	5417	12136	11592	11206	10662	10276	11400	10470	42	3310	500	7950	10	1	8490722	942	19.59	1.41	12	0.57	566.00	7854.00	11880	20231213	-6.65	6430	20230103	72.47	11880	-6.65	20231213	6430	72.47	20230103	11880	-6.65	20231213	6430	72.47	20230103	6.40	N	083500	500	42 억		443824	N	N	0	N	00	N
81	20231215	090635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11150	100	2	0.90	84606520	7570	1.91	11270	11270	11090	14360	7740	11050	11176.55	5.23	0	-420	12136	11592	11206	10662	10276	11400	10470	42	3310	500	7950	10	1	8490722	947	19.70	1.42	12	0.09	566.00	7854.00	11880	20231213	-6.14	6430	20230103	73.41	11880	-6.14	20231213	6430	73.41	20230103	11880	-6.14	20231213	6430	73.41	20230103	6.40	N	083500	500	42 억		443824	N	N	0	N	00	N
82	20231214	160631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11050	-450	5	-3.91	4393716960	395502	231.09	11750	11750	10820	14950	8050	11500	11108.42	4.66	0	57656	12106	11802	11576	11272	11046	11690	11160	42	3450	500	8280	10	1	8490722	938	19.52	1.41	12	4.66	566.00	7854.00	11880	20231213	-6.99	6430	20230103	71.85	11880	-6.99	20231213	6430	71.85	20230103	11880	-6.99	20231213	6430	71.85	20230103	6.23	N	083500	500	42 억		395289	N	N	0	N	00	N
83	20231214	150653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11050	-450	5	-3.91	4301570900	387155	226.21	11750	11750	10820	14950	8050	11500	11109.89	4.66	0	56628	12106	11802	11576	11272	11046	11690	11160	42	3450	500	8280	10	1	8490722	938	19.52	1.41	12	4.56	566.00	7854.00	11880	20231213	-6.99	6430	20230103	71.85	11880	-6.99	20231213	6430	71.85	20230103	11880	-6.99	20231213	6430	71.85	20230103	6.23	N	083500	500	42 억		395289	N	N	0	N	00	N
84	20231214	140638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11050	-450	5	-3.91	3977693470	357792	209.06	11750	11750	10820	14950	8050	11500	11116.45	4.66	0	63587	12106	11802	11576	11272	11046	11690	11160	42	3450	500	8280	10	1	8490722	938	19.52	1.41	12	4.21	566.00	7854.00	11880	20231213	-6.99	6430	20230103	71.85	11880	-6.99	20231213	6430	71.85	20230103	11880	-6.99	20231213	6430	71.85	20230103	6.23	N	083500	500	42 억		395289	N	N	0	N	00	N
85	20231214	130649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11040	-460	5	-4.00	3637621230	327016	191.07	11750	11750	10820	14950	8050	11500	11122.73	4.66	0	67471	12106	11802	11576	11272	11046	11690	11160	42	3450	500	8280	10	1	8490722	937	19.51	1.41	12	3.85	566.00	7854.00	11880	20231213	-7.07	6430	20230103	71.70	11880	-7.07	20231213	6430	71.70	20230103	11880	-7.07	20231213	6430	71.70	20230103	6.23	N	083500	500	42 억		395289	N	N	0	N	00	N
86	20231214	120700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11010	-490	5	-4.26	3291068430	295493	172.65	11750	11750	10820	14950	8050	11500	11136.54	4.66	0	61478	12106	11802	11576	11272	11046	11690	11160	42	3450	500	8280	10	1	8490722	935	19.45	1.40	12	3.48	566.00	7854.00	11880	20231213	-7.32	6430	20230103	71.23	11880	-7.32	20231213	6430	71.23	20230103	11880	-7.32	20231213	6430	71.23	20230103	6.23	N	083500	500	42 억		395289	N	N	0	N	00	N
87	20231214	110632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11150	-350	5	-3.04	2927542390	262615	153.44	11750	11750	10820	14950	8050	11500	11146.55	4.66	0	63624	12106	11802	11576	11272	11046	11690	11160	42	3450	500	8280	10	1	8490722	947	19.70	1.42	12	3.09	566.00	7854.00	11880	20231213	-6.14	6430	20230103	73.41	11880	-6.14	20231213	6430	73.41	20230103	11880	-6.14	20231213	6430	73.41	20230103	6.23	N	083500	500	42 억		395289	N	N	0	N	00	N
88	20231214	100625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11280	-220	5	-1.91	2636210460	236465	138.16	11750	11750	10820	14950	8050	11500	11147.18	4.66	0	61082	12106	11802	11576	11272	11046	11690	11160	42	3450	500	8280	10	1	8490722	958	19.93	1.44	12	2.78	566.00	7854.00	11880	20231213	-5.05	6430	20230103	75.43	11880	-5.05	20231213	6430	75.43	20230103	11880	-5.05	20231213	6430	75.43	20230103	6.23	N	083500	500	42 억		395289	N	N	0	N	00	N
89	20231214	090605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11600	100	2	0.87	115265760	9886	5.78	11750	11750	11600	14950	8050	11500	11674.04	4.66	0	-5133	12106	11802	11576	11272	11046	11690	11160	42	3450	500	8280	10	1	8490722	985	20.49	1.48	12	0.12	566.00	7854.00	11880	20231213	-2.36	6430	20230103	80.40	11880	-2.36	20231213	6430	80.40	20230103	11880	-2.36	20231213	6430	80.40	20230103	6.23	N	083500	500	42 억		395289	N	N	0	N	00	N
90	20231213	160629	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11500	10	2	0.09	1988564960	170518	74.84	11590	11880	11350	14930	8050	11490	11662.05	4.95	0	-26251	11923	11706	11563	11346	11203	11815	11455	42	3440	500	8270	10	1	8490722	976	20.32	1.46	12	2.01	566.00	7854.00	11880	20231213	-3.20	6430	20230103	78.85	11880	-3.20	20231213	6430	78.85	20230103	11880	-3.20	20231213	6430	78.85	20230103	5.69	N	083500	500	42 억		420087	N	N	0	N	00	N
91	20231213	150644	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11580	90	2	0.78	1922333870	164767	72.31	11590	11880	11350	14930	8050	11490	11667.04	4.95	0	-24500	11923	11706	11563	11346	11203	11815	11455	42	3440	500	8270	10	1	8490722	983	20.46	1.47	12	1.94	566.00	7854.00	11880	20231213	-2.53	6430	20230103	80.09	11880	-2.53	20231213	6430	80.09	20230103	11880	-2.53	20231213	6430	80.09	20230103	5.69	N	083500	500	42 억		420087	N	N	0	N	00	N
92	20231213	140642	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11640	150	2	1.31	1693519550	145015	63.65	11590	11880	11350	14930	8050	11490	11678.30	4.95	0	-24193	11923	11706	11563	11346	11203	11815	11455	42	3440	500	8270	10	1	8490722	988	20.57	1.48	12	1.71	566.00	7854.00	11880	20231213	-2.02	6430	20230103	81.03	11880	-2.02	20231213	6430	81.03	20230103	11880	-2.02	20231213	6430	81.03	20230103	5.69	N	083500	500	42 억		420087	N	N	0	N	00	N
93	20231213	130644	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11680	190	2	1.65	1564208880	133938	58.78	11590	11880	11350	14930	8050	11490	11678.67	4.95	0	-25149	11923	11706	11563	11346	11203	11815	11455	42	3440	500	8270	10	1	8490722	992	20.64	1.49	12	1.58	566.00	7854.00	11880	20231213	-1.68	6430	20230103	81.65	11880	-1.68	20231213	6430	81.65	20230103	11880	-1.68	20231213	6430	81.65	20230103	5.69	N	083500	500	42 억		420087	N	N	0	N	00	N
94	20231213	120641	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11710	220	2	1.91	1474404500	126239	55.40	11590	11880	11350	14930	8050	11490	11679.54	4.95	0	-25012	11923	11706	11563	11346	11203	11815	11455	42	3440	500	8270	10	1	8490722	994	20.69	1.49	12	1.49	566.00	7854.00	11880	20231213	-1.43	6430	20230103	82.12	11880	-1.43	20231213	6430	82.12	20230103	11880	-1.43	20231213	6430	82.12	20230103	5.69	N	083500	500	42 억		420087	N	N	0	N	00	N
95	20231213	110643	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11760	270	2	2.35	1314711300	112659	49.44	11590	11880	11350	14930	8050	11490	11669.91	4.95	0	-26472	11923	11706	11563	11346	11203	11815	11455	42	3440	500	8270	10	1	8490722	999	20.78	1.50	12	1.33	566.00	7854.00	11880	20231213	-1.01	6430	20230103	82.89	11880	-1.01	20231213	6430	82.89	20230103	11880	-1.01	20231213	6430	82.89	20230103	5.69	N	083500	500	42 억		420087	N	N	0	N	00	N
96	20231213	100645	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11650	160	2	1.39	1133980460	97174	42.65	11590	11880	11350	14930	8050	11490	11669.68	4.95	0	-27046	11923	11706	11563	11346	11203	11815	11455	42	3440	500	8270	10	1	8490722	989	20.58	1.48	12	1.14	566.00	7854.00	11880	20231213	-1.94	6430	20230103	81.18	11880	-1.94	20231213	6430	81.18	20230103	11880	-1.94	20231213	6430	81.18	20230103	5.69	N	083500	500	42 억		420087	N	N	0	N	00	N
97	20231213	090637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11570	80	2	0.70	49706470	4295	1.89	11590	11650	11510	14930	8050	11490	11574.06	4.95	0	-210	11923	11706	11563	11346	11203	11815	11455	42	3440	500	8270	10	1	8490722	982	20.44	1.47	12	0.05	566.00	7854.00	11830	20231211	-2.20	6430	20230103	79.94	11830	-2.20	20231211	6430	79.94	20230103	11830	-2.20	20231211	6430	79.94	20230103	5.69	N	083500	500	42 억		420087	N	N	0	N	00	N
98	20231212	160615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11490	40	2	0.35	2644643000	227846	91.31	11460	11780	11420	14880	8020	11450	11607.26	4.70	0	12700	12036	11742	11536	11242	11036	11640	11140	42	3430	500	8240	10	1	8490722	976	20.30	1.46	12	2.68	566.00	7854.00	11830	20231211	-2.87	6430	20230103	78.69	11830	-2.87	20231211	6430	78.69	20230103	11830	-2.87	20231211	6430	78.69	20230103	5.83	N	083500	500	42 억		398939	N	N	0	N	00	N
99	20231212	150621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11570	120	2	1.05	2533591180	218203	87.44	11460	11780	11420	14880	8020	11450	11611.17	4.70	0	13342	12036	11742	11536	11242	11036	11640	11140	42	3430	500	8240	10	1	8490722	982	20.44	1.47	12	2.57	566.00	7854.00	11830	20231211	-2.20	6430	20230103	79.94	11830	-2.20	20231211	6430	79.94	20230103	11830	-2.20	20231211	6430	79.94	20230103	5.83	N	083500	500	42 억		398939	N	N	0	N	00	N
100	20231212	140550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11610	160	2	1.40	2234285170	192376	77.09	11460	11780	11420	14880	8020	11450	11614.16	4.70	0	21386	12036	11742	11536	11242	11036	11640	11140	42	3430	500	8240	10	1	8490722	986	20.51	1.48	12	2.27	566.00	7854.00	11830	20231211	-1.86	6430	20230103	80.56	11830	-1.86	20231211	6430	80.56	20230103	11830	-1.86	20231211	6430	80.56	20230103	5.83	N	083500	500	42 억		398939	N	N	0	N	00	N
101	20231212	130549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11690	240	2	2.10	1808102710	155879	62.47	11460	11780	11420	14880	8020	11450	11599.40	4.70	0	33698	12036	11742	11536	11242	11036	11640	11140	42	3430	500	8240	10	1	8490722	993	20.65	1.49	12	1.84	566.00	7854.00	11830	20231211	-1.18	6430	20230103	81.80	11830	-1.18	20231211	6430	81.80	20230103	11830	-1.18	20231211	6430	81.80	20230103	5.83	N	083500	500	42 억		398939	N	N	0	N	00	N
102	20231212	120547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11640	190	2	1.66	1507062450	130114	52.14	11460	11750	11420	14880	8020	11450	11582.63	4.70	0	40473	12036	11742	11536	11242	11036	11640	11140	42	3430	500	8240	10	1	8490722	988	20.57	1.48	12	1.53	566.00	7854.00	11830	20231211	-1.61	6430	20230103	81.03	11830	-1.61	20231211	6430	81.03	20230103	11830	-1.61	20231211	6430	81.03	20230103	5.83	N	083500	500	42 억		398939	N	N	0	N	00	N
103	20231212	110555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11610	160	2	1.40	795998800	68963	27.64	11460	11690	11420	14880	8020	11450	11542.40	4.70	0	12940	12036	11742	11536	11242	11036	11640	11140	42	3430	500	8240	10	1	8490722	986	20.51	1.48	12	0.81	566.00	7854.00	11830	20231211	-1.86	6430	20230103	80.56	11830	-1.86	20231211	6430	80.56	20230103	11830	-1.86	20231211	6430	80.56	20230103	5.83	N	083500	500	42 억		398939	N	N	0	N	00	N
104	20231212	100616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11420	-30	5	-0.26	382834020	33329	13.36	11460	11630	11420	14880	8020	11450	11486.51	4.70	0	826	12036	11742	11536	11242	11036	11640	11140	42	3430	500	8240	10	1	8490722	970	20.18	1.45	12	0.39	566.00	7854.00	11830	20231211	-3.47	6430	20230103	77.60	11830	-3.47	20231211	6430	77.60	20230103	11830	-3.47	20231211	6430	77.60	20230103	5.83	N	083500	500	42 억		398939	N	N	0	N	00	N
105	20231212	090616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11460	10	2	0.09	58295440	5092	2.04	11460	11540	11420	14880	8020	11450	11448.44	4.70	0	928	12036	11742	11536	11242	11036	11640	11140	42	3430	500	8240	10	1	8490722	973	20.25	1.46	12	0.06	566.00	7854.00	11830	20231211	-3.13	6430	20230103	78.23	11830	-3.13	20231211	6430	78.23	20230103	11830	-3.13	20231211	6430	78.23	20230103	5.83	N	083500	500	42 억		398939	N	N	0	N	00	N
106	20231211	160618	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11450	30	2	0.26	2882498360	249179	93.46	11510	11830	11330	14840	8000	11420	11568.10	4.80	-10851	-22229	12106	11762	11286	10942	10466	11935	11115	42	3420	500	8220	10	1	8490722	972	20.23	1.46	12	2.93	566.00	7854.00	11830	20231211	-3.21	6430	20230103	78.07	11830	-3.21	20231211	6430	78.07	20230103	11830	-3.21	20231211	6430	78.07	20230103	5.39	N	083500	500	42 억		407162	N	N	0	N	00	N
107	20231211	150615	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11450	30	2	0.26	2816521800	243405	91.30	11510	11830	11330	14840	8000	11420	11571.34	4.80	-10851	-22376	12106	11762	11286	10942	10466	11935	11115	42	3420	500	8220	10	1	8490722	972	20.23	1.46	12	2.87	566.00	7854.00	11830	20231211	-3.21	6430	20230103	78.07	11830	-3.21	20231211	6430	78.07	20230103	11830	-3.21	20231211	6430	78.07	20230103	5.39	N	083500	500	42 억		407162	N	N	0	N	00	N
108	20231211	140615	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11400	-20	5	-0.18	2675442170	231047	86.66	11510	11830	11330	14840	8000	11420	11579.64	4.80	-10851	-21553	12106	11762	11286	10942	10466	11935	11115	42	3420	500	8220	10	1	8490722	968	20.14	1.45	12	2.72	566.00	7854.00	11830	20231211	-3.63	6430	20230103	77.29	11830	-3.63	20231211	6430	77.29	20230103	11830	-3.63	20231211	6430	77.29	20230103	5.39	N	083500	500	42 억		407162	N	N	0	N	00	N
109	20231211	130617	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11680	260	2	2.28	2450832870	211614	79.37	11510	11830	11330	14840	8000	11420	11581.62	4.80	-10851	-19120	12106	11762	11286	10942	10466	11935	11115	42	3420	500	8220	10	1	8490722	992	20.64	1.49	12	2.49	566.00	7854.00	11830	20231211	-1.27	6430	20230103	81.65	11830	-1.27	20231211	6430	81.65	20230103	11830	-1.27	20231211	6430	81.65	20230103	5.39	N	083500	500	42 억		407162	N	N	0	N	00	N
110	20231211	120616	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11450	30	2	0.26	2156202700	186058	69.79	11510	11830	11330	14840	8000	11420	11588.87	4.80	-10851	-20910	12106	11762	11286	10942	10466	11935	11115	42	3420	500	8220	10	1	8490722	972	20.23	1.46	12	2.19	566.00	7854.00	11830	20231211	-3.21	6430	20230103	78.07	11830	-3.21	20231211	6430	78.07	20230103	11830	-3.21	20231211	6430	78.07	20230103	5.39	N	083500	500	42 억		407162	N	N	0	N	00	N
111	20231211	110614	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11380	-40	5	-0.35	1968557520	169723	63.66	11510	11830	11330	14840	8000	11420	11598.65	4.80	-10851	-22448	12106	11762	11286	10942	10466	11935	11115	42	3420	500	8220	10	1	8490722	966	20.11	1.45	12	2.00	566.00	7854.00	11830	20231211	-3.80	6430	20230103	76.98	11830	-3.80	20231211	6430	76.98	20230103	11830	-3.80	20231211	6430	76.98	20230103	5.39	N	083500	500	42 억		407162	N	N	0	N	00	N
112	20231211	100612	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11450	30	2	0.26	1547964530	132851	49.83	11510	11830	11450	14840	8000	11420	11651.88	4.80	-10851	-21354	12106	11762	11286	10942	10466	11935	11115	42	3420	500	8220	10	1	8490722	972	20.23	1.46	12	1.56	566.00	7854.00	11830	20231211	-3.21	6430	20230103	78.07	11830	-3.21	20231211	6430	78.07	20230103	11830	-3.21	20231211	6430	78.07	20230103	5.39	N	083500	500	42 억		407162	N	N	0	N	00	N
113	20231211	090612	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11700	280	2	2.45	408471180	34991	13.12	11510	11790	11510	14840	8000	11420	11673.61	4.80	-10851	-8613	12106	11762	11286	10942	10466	11935	11115	42	3420	500	8220	10	1	8490722	993	20.67	1.49	12	0.41	566.00	7854.00	11790	20231211	-0.76	6430	20230103	81.96	11790	-0.76	20231211	6430	81.96	20230103	11790	-0.76	20231211	6430	81.96	20230103	5.39	N	083500	500	42 억		407162	N	N	0	N	00	N
114	20231208	160606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11420	40	2	0.35	3009239680	266275	168.05	11080	11630	10810	14790	7970	11380	11301.17	4.80	0	5992	11826	11602	11306	11082	10786	11455	10935	42	3410	500	8190	10	1	8490722	970	20.18	1.45	12	3.14	566.00	7854.00	11750	20231204	-2.81	6430	20230103	77.60	11750	-2.81	20231204	6430	77.60	20230103	11750	-2.81	20231204	6430	77.60	20230103	5.41	N	083500	500	42 억		407162	N	N	0	N	00	N
115	20231208	150609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11330	-50	5	-0.44	2932161740	259520	163.79	11080	11630	10810	14790	7970	11380	11298.40	4.80	0	8549	11826	11602	11306	11082	10786	11455	10935	42	3410	500	8190	10	1	8490722	962	20.02	1.44	12	3.06	566.00	7854.00	11750	20231204	-3.57	6430	20230103	76.21	11750	-3.57	20231204	6430	76.21	20230103	11750	-3.57	20231204	6430	76.21	20230103	5.41	N	083500	500	42 억		407162	N	N	0	N	00	N
116	20231208	140607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11490	110	2	0.97	2696426510	238851	150.75	11080	11630	10810	14790	7970	11380	11289.16	4.80	0	14654	11826	11602	11306	11082	10786	11455	10935	42	3410	500	8190	10	1	8490722	976	20.30	1.46	12	2.81	566.00	7854.00	11750	20231204	-2.21	6430	20230103	78.69	11750	-2.21	20231204	6430	78.69	20230103	11750	-2.21	20231204	6430	78.69	20230103	5.41	N	083500	500	42 억		407162	N	N	0	N	00	N
117	20231208	130608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11340	-40	5	-0.35	2519185860	223371	140.98	11080	11630	10810	14790	7970	11380	11278.03	4.80	0	18492	11826	11602	11306	11082	10786	11455	10935	42	3410	500	8190	10	1	8490722	963	20.04	1.44	12	2.63	566.00	7854.00	11750	20231204	-3.49	6430	20230103	76.36	11750	-3.49	20231204	6430	76.36	20230103	11750	-3.49	20231204	6430	76.36	20230103	5.41	N	083500	500	42 억		407162	N	N	0	N	00	N
118	20231208	120605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11350	-30	5	-0.26	2406447240	213385	134.67	11080	11630	10810	14790	7970	11380	11277.49	4.80	0	16741	11826	11602	11306	11082	10786	11455	10935	42	3410	500	8190	10	1	8490722	964	20.05	1.45	12	2.51	566.00	7854.00	11750	20231204	-3.40	6430	20230103	76.52	11750	-3.40	20231204	6430	76.52	20230103	11750	-3.40	20231204	6430	76.52	20230103	5.41	N	083500	500	42 억		407162	N	N	0	N	00	N
119	20231208	110603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11400	20	2	0.18	2091515240	185626	117.15	11080	11630	10810	14790	7970	11380	11267.36	4.80	0	11543	11826	11602	11306	11082	10786	11455	10935	42	3410	500	8190	10	1	8490722	968	20.14	1.45	12	2.19	566.00	7854.00	11750	20231204	-2.98	6430	20230103	77.29	11750	-2.98	20231204	6430	77.29	20230103	11750	-2.98	20231204	6430	77.29	20230103	5.41	N	083500	500	42 억		407162	N	N	0	N	00	N
120	20231208	100611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11250	-130	5	-1.14	1115950870	100245	63.27	11080	11370	10810	14790	7970	11380	11132.23	4.80	0	-9402	11826	11602	11306	11082	10786	11455	10935	42	3410	500	8190	10	1	8490722	955	19.88	1.43	12	1.18	566.00	7854.00	11750	20231204	-4.26	6430	20230103	74.96	11750	-4.26	20231204	6430	74.96	20230103	11750	-4.26	20231204	6430	74.96	20230103	5.41	N	083500	500	42 억		407162	N	N	0	N	00	N
121	20231208	090602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11210	-170	5	-1.49	647222770	58574	36.97	11080	11370	10810	14790	7970	11380	11049.66	4.80	0	-5570	11826	11602	11306	11082	10786	11455	10935	42	3410	500	8190	10	1	8490722	952	19.81	1.43	12	0.69	566.00	7854.00	11750	20231204	-4.60	6430	20230103	74.34	11750	-4.60	20231204	6430	74.34	20230103	11750	-4.60	20231204	6430	74.34	20230103	5.41	N	083500	500	42 억		407162	N	N	0	N	00	N
122	20231207	160605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11380	-60	5	-0.52	1786045260	158271	60.46	11390	11530	11010	14870	8010	11440	11283.81	5.01	0	-25749	11946	11692	11276	11022	10606	11820	11150	42	3430	500	8230	10	1	8490722	966	20.11	1.45	12	1.86	566.00	7854.00	11750	20231204	-3.15	6430	20230103	76.98	11750	-3.15	20231204	6430	76.98	20230103	11750	-3.15	20231204	6430	76.98	20230103	5.06	N	083500	500	42 억		425686	N	N	0	N	00	N
123	20231207	150606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11260	-180	5	-1.57	1641836090	145514	55.58	11390	11530	11010	14870	8010	11440	11283.01	5.01	0	-25167	11946	11692	11276	11022	10606	11820	11150	42	3430	500	8230	10	1	8490722	956	19.89	1.43	12	1.71	566.00	7854.00	11750	20231204	-4.17	6430	20230103	75.12	11750	-4.17	20231204	6430	75.12	20230103	11750	-4.17	20231204	6430	75.12	20230103	5.06	N	083500	500	42 억		425686	N	N	0	N	00	N
124	20231207	140601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11150	-290	5	-2.53	1470980980	130270	49.76	11390	11530	11010	14870	8010	11440	11291.78	5.01	0	-25446	11946	11692	11276	11022	10606	11820	11150	42	3430	500	8230	10	1	8490722	947	19.70	1.42	12	1.53	566.00	7854.00	11750	20231204	-5.11	6430	20230103	73.41	11750	-5.11	20231204	6430	73.41	20230103	11750	-5.11	20231204	6430	73.41	20230103	5.06	N	083500	500	42 억		425686	N	N	0	N	00	N
125	20231207	130602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11390	-50	5	-0.44	1240063220	109726	41.91	11390	11530	11010	14870	8010	11440	11301.45	5.01	0	-27245	11946	11692	11276	11022	10606	11820	11150	42	3430	500	8230	10	1	8490722	967	20.12	1.45	12	1.29	566.00	7854.00	11750	20231204	-3.06	6430	20230103	77.14	11750	-3.06	20231204	6430	77.14	20230103	11750	-3.06	20231204	6430	77.14	20230103	5.06	N	083500	500	42 억		425686	N	N	0	N	00	N
126	20231207	120604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11340	-100	5	-0.87	974661750	86516	33.05	11390	11490	11010	14870	8010	11440	11265.68	5.01	0	-27095	11946	11692	11276	11022	10606	11820	11150	42	3430	500	8230	10	1	8490722	963	20.04	1.44	12	1.02	566.00	7854.00	11750	20231204	-3.49	6430	20230103	76.36	11750	-3.49	20231204	6430	76.36	20230103	11750	-3.49	20231204	6430	76.36	20230103	5.06	N	083500	500	42 억		425686	N	N	0	N	00	N
127	20231207	110601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11290	-150	5	-1.31	826875800	73431	28.05	11390	11490	11010	14870	8010	11440	11260.58	5.01	0	-30826	11946	11692	11276	11022	10606	11820	11150	42	3430	500	8230	10	1	8490722	959	19.95	1.44	12	0.86	566.00	7854.00	11750	20231204	-3.91	6430	20230103	75.58	11750	-3.91	20231204	6430	75.58	20230103	11750	-3.91	20231204	6430	75.58	20230103	5.06	N	083500	500	42 억		425686	N	N	0	N	00	N
128	20231207	100559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11160	-280	5	-2.45	700693400	62173	23.75	11390	11490	11010	14870	8010	11440	11270.05	5.01	0	-28456	11946	11692	11276	11022	10606	11820	11150	42	3430	500	8230	10	1	8490722	948	19.72	1.42	12	0.73	566.00	7854.00	11750	20231204	-5.02	6430	20230103	73.56	11750	-5.02	20231204	6430	73.56	20230103	11750	-5.02	20231204	6430	73.56	20230103	5.06	N	083500	500	42 억		425686	N	N	0	N	00	N
129	20231207	090605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11360	-80	5	-0.70	330797650	29345	11.21	11390	11390	11010	14870	8010	11440	11272.70	5.01	0	-12424	11946	11692	11276	11022	10606	11820	11150	42	3430	500	8230	10	1	8490722	965	20.07	1.45	12	0.35	566.00	7854.00	11750	20231204	-3.32	6430	20230103	76.67	11750	-3.32	20231204	6430	76.67	20230103	11750	-3.32	20231204	6430	76.67	20230103	5.06	N	083500	500	42 억		425686	N	N	0	N	00	N
130	20231206	160555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11440	430	2	3.91	2941644600	260510	59.73	11020	11530	10860	14310	7710	11010	11291.81	4.46	0	40701	12076	11542	11126	10592	10176	11810	10860	42	3300	500	7920	10	1	8490722	971	20.21	1.46	12	3.07	566.00	7854.00	11750	20231204	-2.64	6430	20230103	77.92	11750	-2.64	20231204	6430	77.92	20230103	11750	-2.64	20231204	6430	77.92	20230103	5.14	N	083500	500	42 억		378269	N	N	0	N	00	N
131	20231206	150605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11380	370	2	3.36	2842798830	251860	57.75	11020	11530	10860	14310	7710	11010	11287.22	4.46	0	43980	12076	11542	11126	10592	10176	11810	10860	42	3300	500	7920	10	1	8490722	966	20.11	1.45	12	2.97	566.00	7854.00	11750	20231204	-3.15	6430	20230103	76.98	11750	-3.15	20231204	6430	76.98	20230103	11750	-3.15	20231204	6430	76.98	20230103	5.14	N	083500	500	42 억		378269	N	N	0	N	00	N
132	20231206	140603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11420	410	2	3.72	2641076650	234141	53.69	11020	11530	10860	14310	7710	11010	11279.86	4.46	0	43506	12076	11542	11126	10592	10176	11810	10860	42	3300	500	7920	10	1	8490722	970	20.18	1.45	12	2.76	566.00	7854.00	11750	20231204	-2.81	6430	20230103	77.60	11750	-2.81	20231204	6430	77.60	20230103	11750	-2.81	20231204	6430	77.60	20230103	5.14	N	083500	500	42 억		378269	N	N	0	N	00	N
133	20231206	130557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11330	320	2	2.91	2192310070	194986	44.71	11020	11460	10860	14310	7710	11010	11243.42	4.46	0	41611	12076	11542	11126	10592	10176	11810	10860	42	3300	500	7920	10	1	8490722	962	20.02	1.44	12	2.30	566.00	7854.00	11750	20231204	-3.57	6430	20230103	76.21	11750	-3.57	20231204	6430	76.21	20230103	11750	-3.57	20231204	6430	76.21	20230103	5.14	N	083500	500	42 억		378269	N	N	0	N	00	N
134	20231206	120554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11310	300	2	2.72	2103124700	187106	42.90	11020	11460	10860	14310	7710	11010	11240.28	4.46	0	39105	12076	11542	11126	10592	10176	11810	10860	42	3300	500	7920	10	1	8490722	960	19.98	1.44	12	2.20	566.00	7854.00	11750	20231204	-3.74	6430	20230103	75.89	11750	-3.74	20231204	6430	75.89	20230103	11750	-3.74	20231204	6430	75.89	20230103	5.14	N	083500	500	42 억		378269	N	N	0	N	00	N
135	20231206	110605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11440	430	2	3.91	1718474030	153170	35.12	11020	11450	10860	14310	7710	11010	11219.39	4.46	0	30667	12076	11542	11126	10592	10176	11810	10860	42	3300	500	7920	10	1	8490722	971	20.21	1.46	12	1.80	566.00	7854.00	11750	20231204	-2.64	6430	20230103	77.92	11750	-2.64	20231204	6430	77.92	20230103	11750	-2.64	20231204	6430	77.92	20230103	5.14	N	083500	500	42 억		378269	N	N	0	N	00	N
136	20231206	100601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11300	290	2	2.63	984493640	88350	20.26	11020	11400	10860	14310	7710	11010	11143.11	4.46	0	11191	12076	11542	11126	10592	10176	11810	10860	42	3300	500	7920	10	1	8490722	959	19.96	1.44	12	1.04	566.00	7854.00	11750	20231204	-3.83	6430	20230103	75.74	11750	-3.83	20231204	6430	75.74	20230103	11750	-3.83	20231204	6430	75.74	20230103	5.14	N	083500	500	42 억		378269	N	N	0	N	00	N
137	20231206	090559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11260	250	2	2.27	106893650	9563	2.19	11020	11310	11020	14310	7710	11010	11177.84	4.46	0	4004	12076	11542	11126	10592	10176	11810	10860	42	3300	500	7920	10	1	8490722	956	19.89	1.43	12	0.11	566.00	7854.00	11750	20231204	-4.17	6430	20230103	75.12	11750	-4.17	20231204	6430	75.12	20230103	11750	-4.17	20231204	6430	75.12	20230103	5.14	N	083500	500	42 억		378269	N	N	0	N	00	N
138	20231205	160603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11010	-130	5	-1.17	4916597870	435630	57.80	10950	11660	10710	14480	7800	11140	11286.47	4.12	0	19320	12200	11670	11220	10690	10240	11445	10465	42	3340	500	8020	10	1	8490722	935	19.45	1.40	12	5.13	566.00	7854.00	11750	20231204	-6.30	6430	20230103	71.23	11750	-6.30	20231204	6430	71.23	20230103	11750	-6.30	20231204	6430	71.23	20230103	4.30	N	083500	500	42 억		349608	N	N	0	N	00	N
139	20231205	150600	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10840	-300	5	-2.69	4564132470	403635	53.56	10950	11660	10710	14480	7800	11140	11307.57	4.12	0	24196	12200	11670	11220	10690	10240	11445	10465	42	3340	500	8020	10	1	8490722	920	19.15	1.38	12	4.75	566.00	7854.00	11750	20231204	-7.74	6430	20230103	68.58	11750	-7.74	20231204	6430	68.58	20230103	11750	-7.74	20231204	6430	68.58	20230103	4.30	N	083500	500	42 억		349608	N	N	0	N	00	N
140	20231205	140601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11290	150	2	1.35	3499076240	307444	40.80	10950	11660	10940	14480	7800	11140	11381.18	4.12	0	-5511	12200	11670	11220	10690	10240	11445	10465	42	3340	500	8020	10	1	8490722	959	19.95	1.44	12	3.62	566.00	7854.00	11750	20231204	-3.91	6430	20230103	75.58	11750	-3.91	20231204	6430	75.58	20230103	11750	-3.91	20231204	6430	75.58	20230103	4.30	N	083500	500	42 억		349608	N	N	0	N	00	N
141	20231205	130558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11370	230	2	2.06	3093778900	271804	36.07	10950	11660	10940	14480	7800	11140	11382.39	4.12	0	-11015	12200	11670	11220	10690	10240	11445	10465	42	3340	500	8020	10	1	8490722	965	20.09	1.45	12	3.20	566.00	7854.00	11750	20231204	-3.23	6430	20230103	76.83	11750	-3.23	20231204	6430	76.83	20230103	11750	-3.23	20231204	6430	76.83	20230103	4.30	N	083500	500	42 억		349608	N	N	0	N	00	N
142	20231205	120555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11450	310	2	2.78	2825300380	248193	32.93	10950	11660	10940	14480	7800	11140	11383.48	4.12	0	-9191	12200	11670	11220	10690	10240	11445	10465	42	3340	500	8020	10	1	8490722	972	20.23	1.46	12	2.92	566.00	7854.00	11750	20231204	-2.55	6430	20230103	78.07	11750	-2.55	20231204	6430	78.07	20230103	11750	-2.55	20231204	6430	78.07	20230103	4.30	N	083500	500	42 억		349608	N	N	0	N	00	N
143	20231205	110555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11340	200	2	1.80	2538588660	223145	29.61	10950	11660	10940	14480	7800	11140	11376.41	4.12	0	-11951	12200	11670	11220	10690	10240	11445	10465	42	3340	500	8020	10	1	8490722	963	20.04	1.44	12	2.63	566.00	7854.00	11750	20231204	-3.49	6430	20230103	76.36	11750	-3.49	20231204	6430	76.36	20230103	11750	-3.49	20231204	6430	76.36	20230103	4.30	N	083500	500	42 억		349608	N	N	0	N	00	N
144	20231205	100556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11460	320	2	2.87	1445918740	128264	17.02	10950	11470	10940	14480	7800	11140	11272.99	4.12	0	7502	12200	11670	11220	10690	10240	11445	10465	42	3340	500	8020	10	1	8490722	973	20.25	1.46	12	1.51	566.00	7854.00	11750	20231204	-2.47	6430	20230103	78.23	11750	-2.47	20231204	6430	78.23	20230103	11750	-2.47	20231204	6430	78.23	20230103	4.30	N	083500	500	42 억		349608	N	N	0	N	00	N
145	20231205	090555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11100	-40	5	-0.36	171653380	15486	2.05	10950	11180	10940	14480	7800	11140	11084.42	4.12	0	-290	12200	11670	11220	10690	10240	11445	10465	42	3340	500	8020	10	1	8490722	942	19.61	1.41	12	0.18	566.00	7854.00	11750	20231204	-5.53	6430	20230103	72.63	11750	-5.53	20231204	6430	72.63	20230103	11750	-5.53	20231204	6430	72.63	20230103	4.30	N	083500	500	42 억		349608	N	N	0	N	00	N
146	20231204	160554	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11140	290	2	2.67	8437192840	751078	69.04	11200	11750	10770	14100	7600	10850	11234.51	3.80	0	28286	12050	11450	10540	9940	9030	11750	10240	42	3250	500	7810	10	1	8490722	946	19.68	1.42	12	8.85	566.00	7854.00	11750	20231204	-5.19	6430	20230103	73.25	11750	-5.19	20231204	6430	73.25	20230103	11750	-5.19	20231204	6430	73.25	20230103	4.59	N	083500	500	42 억		322296	N	N	0	N	00	N
147	20231204	150557	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11130	280	2	2.58	8086529460	719506	66.14	11200	11750	10770	14100	7600	10850	11240.12	3.80	0	32095	12050	11450	10540	9940	9030	11750	10240	42	3250	500	7810	10	1	8490722	945	19.66	1.42	12	8.47	566.00	7854.00	11750	20231204	-5.28	6430	20230103	73.09	11750	-5.28	20231204	6430	73.09	20230103	11750	-5.28	20231204	6430	73.09	20230103	4.59	N	083500	500	42 억		322296	N	N	0	N	00	N
148	20231204	140553	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11090	240	2	2.21	7861672900	699305	64.29	11200	11750	10770	14100	7600	10850	11243.28	3.80	0	33238	12050	11450	10540	9940	9030	11750	10240	42	3250	500	7810	10	1	8490722	942	19.59	1.41	12	8.24	566.00	7854.00	11750	20231204	-5.62	6430	20230103	72.47	11750	-5.62	20231204	6430	72.47	20230103	11750	-5.62	20231204	6430	72.47	20230103	4.59	N	083500	500	42 억		322296	N	N	0	N	00	N
149	20231204	130551	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11240	390	2	3.59	7095998170	630085	57.92	11200	11750	10770	14100	7600	10850	11263.32	3.80	0	21659	12050	11450	10540	9940	9030	11750	10240	42	3250	500	7810	10	1	8490722	954	19.86	1.43	12	7.42	566.00	7854.00	11750	20231204	-4.34	6430	20230103	74.81	11750	-4.34	20231204	6430	74.81	20230103	11750	-4.34	20231204	6430	74.81	20230103	4.59	N	083500	500	42 억		322296	N	N	0	N	00	N
150	20231204	120550	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11290	440	2	4.06	6892081760	611953	56.26	11200	11750	10770	14100	7600	10850	11263.83	3.80	0	19821	12050	11450	10540	9940	9030	11750	10240	42	3250	500	7810	10	1	8490722	959	19.95	1.44	12	7.21	566.00	7854.00	11750	20231204	-3.91	6430	20230103	75.58	11750	-3.91	20231204	6430	75.58	20230103	11750	-3.91	20231204	6430	75.58	20230103	4.59	N	083500	500	42 억		322296	N	N	0	N	00	N
151	20231204	110553	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11210	360	2	3.32	6452783540	573051	52.68	11200	11750	10770	14100	7600	10850	11261.88	3.80	0	8384	12050	11450	10540	9940	9030	11750	10240	42	3250	500	7810	10	1	8490722	952	19.81	1.43	12	6.75	566.00	7854.00	11750	20231204	-4.60	6430	20230103	74.34	11750	-4.60	20231204	6430	74.34	20230103	11750	-4.60	20231204	6430	74.34	20230103	4.59	N	083500	500	42 억		322296	N	N	0	N	00	N
152	20231204	100552	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11160	310	2	2.86	4794328680	422312	38.82	11200	11750	11070	14100	7600	10850	11355.04	3.80	0	-12280	12050	11450	10540	9940	9030	11750	10240	42	3250	500	7810	10	1	8490722	948	19.72	1.42	12	4.97	566.00	7854.00	11750	20231204	-5.02	6430	20230103	73.56	11750	-5.02	20231204	6430	73.56	20230103	11750	-5.02	20231204	6430	73.56	20230103	4.59	N	083500	500	42 억		322296	N	N	0	N	00	N
153	20231204	090552	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11160	310	2	2.86	2296413650	201290	18.50	11200	11750	11070	14100	7600	10850	11414.27	3.80	0	-3139	12050	11450	10540	9940	9030	11750	10240	42	3250	500	7810	10	1	8490722	948	19.72	1.42	12	2.37	566.00	7854.00	11750	20231204	-5.02	6430	20230103	73.56	11750	-5.02	20231204	6430	73.56	20230103	11750	-5.02	20231204	6430	73.56	20230103	4.59	N	083500	500	42 억		322296	N	N	0	N	00	N
154	20231201	160553	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	10850	1350	2	14.21	11131479470	1078623	910.98	9700	11140	9630	12350	6650	9500	10319.56	2.67	0	104349	9933	9716	9463	9246	8993	9825	9355	42	2850	500	6840	10	1	8490722	921	19.17	1.38	12	12.70	566.00	7854.00	11140	20231201	-2.60	6430	20230103	68.74	11140	-2.60	20231201	6430	68.74	20230103	11140	-2.60	20231201	6430	68.74	20230103	4.61	N	083500	500	42 억		226926	N	N	0	N	00	N
155	20231201	150551	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	10630	1130	2	11.89	9889497030	964380	814.49	9700	10900	9630	12350	6650	9500	10254.77	2.67	0	107142	9933	9716	9463	9246	8993	9825	9355	42	2850	500	6840	10	1	8490722	903	18.78	1.35	12	11.36	566.00	7854.00	10900	20231201	-2.48	6430	20230103	65.32	10900	-2.48	20231201	6430	65.32	20230103	10900	-2.48	20231201	6430	65.32	20230103	4.61	N	083500	500	42 억		226926	N	N	0	N	00	N
156	20231201	140551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10550	1050	2	11.05	7716838310	760789	642.54	9700	10570	9630	12350	6650	9500	10143.20	2.67	0	94813	9933	9716	9463	9246	8993	9825	9355	42	2850	500	6840	10	1	8490722	896	18.64	1.34	12	8.96	566.00	7854.00	10650	20230329	-0.94	6430	20230103	64.07	10650	-0.94	20230329	6430	64.07	20230103	10650	-0.94	20230329	6430	64.07	20230103	4.61	N	083500	500	42 억		226926	N	N	0	N	00	N
157	20231201	130551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10320	820	2	8.63	6958338700	688285	581.31	9700	10540	9630	12350	6650	9500	10109.68	2.67	0	85183	9933	9716	9463	9246	8993	9825	9355	42	2850	500	6840	10	1	8490722	876	18.23	1.31	12	8.11	566.00	7854.00	10650	20230329	-3.10	6430	20230103	60.50	10650	-3.10	20230329	6430	60.50	20230103	10650	-3.10	20230329	6430	60.50	20230103	4.61	N	083500	500	42 억		226926	N	N	0	N	00	N
158	20231201	120556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10140	640	2	6.74	6541634180	647896	547.20	9700	10540	9630	12350	6650	9500	10096.73	2.67	0	80464	9933	9716	9463	9246	8993	9825	9355	42	2850	500	6840	10	1	8490722	861	17.92	1.29	12	7.63	566.00	7854.00	10650	20230329	-4.79	6430	20230103	57.70	10650	-4.79	20230329	6430	57.70	20230103	10650	-4.79	20230329	6430	57.70	20230103	4.61	N	083500	500	42 억		226926	N	N	0	N	00	N
159	20231201	110553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10300	800	2	8.42	6071483400	601732	508.21	9700	10540	9630	12350	6650	9500	10090.01	2.67	0	76880	9933	9716	9463	9246	8993	9825	9355	42	2850	500	6840	10	1	8490722	875	18.20	1.31	12	7.09	566.00	7854.00	10650	20230329	-3.29	6430	20230103	60.19	10650	-3.29	20230329	6430	60.19	20230103	10650	-3.29	20230329	6430	60.19	20230103	4.61	N	083500	500	42 억		226926	N	N	0	N	00	N
160	20231201	100556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	750	2	7.89	4174362810	418297	353.28	9700	10280	9630	12350	6650	9500	9979.42	2.67	0	41893	9933	9716	9463	9246	8993	9825	9355	42	2850	500	6840	10	1	8490722	870	18.11	1.31	12	4.93	566.00	7854.00	10650	20230329	-3.76	6430	20230103	59.41	10650	-3.76	20230329	6430	59.41	20230103	10650	-3.76	20230329	6430	59.41	20230103	4.61	N	083500	500	42 억		226926	N	N	0	N	00	N
161	20231201	090549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9910	410	2	4.32	986402750	100223	84.65	9700	9980	9630	12350	6650	9500	9842.08	2.67	0	-8082	9933	9716	9463	9246	8993	9825	9355	42	2850	500	6840	10	1	8490722	841	17.51	1.26	12	1.18	566.00	7854.00	10650	20230329	-6.95	6430	20230103	54.12	10650	-6.95	20230329	6430	54.12	20230103	10650	-6.95	20230329	6430	54.12	20230103	4.61	N	083500	500	42 억		226926	N	N	0	N	00	N