KissMeData/101680/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	160839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	25	2	1.00	37539725	14971	235.39	2510	2515	2490	3235	1745	2490	2505.87	0.48	-1911	-1906	2516	2502	2481	2467	2446	2510	2475	42	745	500	1590	5	1	8404000	211	41.23	0.43	12	0.18	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221228	0.00	N	101680	500	42 억		40028	N	N	0	N	00	N
3	20231229	150826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	25	2	1.00	37539725	14971	235.39	2510	2515	2490	3235	1745	2490	2505.87	0.48	-1911	-1906	2516	2502	2481	2467	2446	2510	2475	42	745	500	1590	5	1	8404000	211	41.23	0.43	12	0.18	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221228	0.00	N	101680	500	42 억		40028	N	N	0	N	00	N
4	20231229	140825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	25	2	1.00	37539725	14971	235.39	2510	2515	2490	3235	1745	2490	2505.87	0.48	-1911	-1906	2516	2502	2481	2467	2446	2510	2475	42	745	500	1590	5	1	8404000	211	41.23	0.43	12	0.18	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221228	0.00	N	101680	500	42 억		40028	N	N	0	N	00	N
5	20231229	130827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	25	2	1.00	37539725	14971	235.39	2510	2515	2490	3235	1745	2490	2505.87	0.48	-1911	-1906	2516	2502	2481	2467	2446	2510	2475	42	745	500	1590	5	1	8404000	211	41.23	0.43	12	0.18	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221228	0.00	N	101680	500	42 억		40028	N	N	0	N	00	N
6	20231229	120828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	25	2	1.00	37539725	14971	235.39	2510	2515	2490	3235	1745	2490	2505.87	0.48	-1911	-1906	2516	2502	2481	2467	2446	2510	2475	42	745	500	1590	5	1	8404000	211	41.23	0.43	12	0.18	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221228	0.00	N	101680	500	42 억		40028	N	N	0	N	00	N
7	20231229	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	25	2	1.00	37539725	14971	235.39	2510	2515	2490	3235	1745	2490	2505.87	0.48	-1911	-1906	2516	2502	2481	2467	2446	2510	2475	42	745	500	1590	5	1	8404000	211	41.23	0.43	12	0.18	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221228	0.00	N	101680	500	42 억		40028	N	N	0	N	00	N
8	20231229	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	25	2	1.00	37539725	14971	235.39	2510	2515	2490	3235	1745	2490	2505.87	0.48	-1911	-1906	2516	2502	2481	2467	2446	2510	2475	42	745	500	1590	5	1	8404000	211	41.23	0.43	12	0.18	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221228	0.00	N	101680	500	42 억		40028	N	N	0	N	00	N
9	20231229	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	25	2	1.00	37539725	14971	235.39	2510	2515	2490	3235	1745	2490	2505.87	0.48	-1911	-1906	2516	2502	2481	2467	2446	2510	2475	42	745	500	1590	5	1	8404000	211	41.23	0.43	12	0.18	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221228	0.00	N	101680	500	42 억		40028	N	N	0	N	00	N
10	20231228	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	25	2	1.00	36791215	14682	230.85	2510	2515	2490	3235	1745	2490	2505.87	0.50	0	-1906	2516	2502	2481	2467	2446	2510	2475	42	745	500	1590	5	1	8404000	211	41.23	0.43	12	0.17	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221228	0.00	N	101680	500	42 억		41939	N	N	0	N	00	N
11	20231228	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	10	2	0.40	26568260	10614	166.89	2510	2510	2490	3235	1745	2490	2503.13	0.50	0	-1400	2516	2502	2481	2467	2446	2510	2475	42	745	500	1590	5	1	8404000	210	40.98	0.43	12	0.13	61.00	5839.00	6540	20230414	-61.77	2005	20231023	24.69	6540	-61.77	20230414	2005	24.69	20231023	6540	-61.77	20230414	1440	73.61	20221228	0.00	N	101680	500	42 억		41939	N	N	0	N	00	N
12	20231228	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	20	2	0.80	16782725	6713	105.55	2510	2510	2490	3235	1745	2490	2500.03	0.50	0	-912	2516	2502	2481	2467	2446	2510	2475	42	745	500	1590	5	1	8404000	211	41.15	0.43	12	0.08	61.00	5839.00	6540	20230414	-61.62	2005	20231023	25.19	6540	-61.62	20230414	2005	25.19	20231023	6540	-61.62	20230414	1440	74.31	20221228	0.00	N	101680	500	42 억		41939	N	N	0	N	00	N
13	20231228	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	20	2	0.80	16572370	6629	104.23	2510	2510	2490	3235	1745	2490	2499.98	0.50	0	-847	2516	2502	2481	2467	2446	2510	2475	42	745	500	1590	5	1	8404000	211	41.15	0.43	12	0.08	61.00	5839.00	6540	20230414	-61.62	2005	20231023	25.19	6540	-61.62	20230414	2005	25.19	20231023	6540	-61.62	20230414	1440	74.31	20221228	0.00	N	101680	500	42 억		41939	N	N	0	N	00	N
14	20231228	120752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	0	3	0.00	14568170	5828	91.64	2510	2510	2490	3235	1745	2490	2499.69	0.50	0	-416	2516	2502	2481	2467	2446	2510	2475	42	745	500	1590	5	1	8404000	209	40.82	0.43	12	0.07	61.00	5839.00	6540	20230414	-61.93	2005	20231023	24.19	6540	-61.93	20230414	2005	24.19	20231023	6540	-61.93	20230414	1440	72.92	20221228	0.00	N	101680	500	42 억		41939	N	N	0	N	00	N
15	20231228	110754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	15	2	0.60	14092185	5637	88.63	2510	2510	2490	3235	1745	2490	2499.94	0.50	0	-402	2516	2502	2481	2467	2446	2510	2475	42	745	500	1590	5	1	8404000	211	41.07	0.43	12	0.07	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221228	0.00	N	101680	500	42 억		41939	N	N	0	N	00	N
16	20231228	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	15	2	0.60	12474450	4992	78.49	2510	2510	2490	3235	1745	2490	2498.89	0.50	0	-191	2516	2502	2481	2467	2446	2510	2475	42	745	500	1590	5	1	8404000	211	41.07	0.43	12	0.06	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221228	0.00	N	101680	500	42 억		41939	N	N	0	N	00	N
17	20231228	090751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	0	3	0.00	5821730	2323	36.53	2510	2510	2490	3235	1745	2490	2506.13	0.50	0	239	2516	2502	2481	2467	2446	2510	2475	42	745	500	1590	5	1	8404000	209	40.82	0.43	12	0.03	61.00	5839.00	6540	20230414	-61.93	2005	20231023	24.19	6540	-61.93	20230414	2005	24.19	20231023	6540	-61.93	20230414	1440	72.92	20221228	0.00	N	101680	500	42 억		41939	N	N	0	N	00	N
18	20231227	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	15	2	0.61	15739450	6360	51.83	2475	2495	2460	3215	1735	2475	2474.76	0.48	0	1450	2541	2507	2491	2457	2441	2500	2450	42	740	500	1580	5	1	8404000	209	40.82	0.43	12	0.08	61.00	5839.00	6540	20230414	-61.93	2005	20231023	24.19	6540	-61.93	20230414	2005	24.19	20231023	6540	-61.93	20230414	1440	72.92	20221227	0.00	N	101680	500	42 억		40489	N	N	0	N	00	N
19	20231227	150755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	10	2	0.40	15090065	6099	49.70	2475	2495	2460	3215	1735	2475	2474.19	0.48	0	1600	2541	2507	2491	2457	2441	2500	2450	42	740	500	1580	5	1	8404000	209	40.74	0.43	12	0.07	61.00	5839.00	6540	20230414	-62.00	2005	20231023	23.94	6540	-62.00	20230414	2005	23.94	20231023	6540	-62.00	20230414	1440	72.57	20221227	0.00	N	101680	500	42 억		40489	N	N	0	N	00	N
20	20231227	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	10	2	0.40	14715600	5948	48.47	2475	2495	2460	3215	1735	2475	2474.04	0.48	0	1674	2541	2507	2491	2457	2441	2500	2450	42	740	500	1580	5	1	8404000	209	40.74	0.43	12	0.07	61.00	5839.00	6540	20230414	-62.00	2005	20231023	23.94	6540	-62.00	20230414	2005	23.94	20231023	6540	-62.00	20230414	1440	72.57	20221227	0.00	N	101680	500	42 억		40489	N	N	0	N	00	N
21	20231227	130745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	0	3	0.00	13309670	5382	43.86	2475	2495	2460	3215	1735	2475	2473.00	0.48	0	1963	2541	2507	2491	2457	2441	2500	2450	42	740	500	1580	5	1	8404000	208	40.57	0.42	12	0.06	61.00	5839.00	6540	20230414	-62.16	2005	20231023	23.44	6540	-62.16	20230414	2005	23.44	20231023	6540	-62.16	20230414	1440	71.88	20221227	0.00	N	101680	500	42 억		40489	N	N	0	N	00	N
22	20231227	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	5	2	0.20	12205795	4936	40.22	2475	2495	2460	3215	1735	2475	2472.81	0.48	0	2116	2541	2507	2491	2457	2441	2500	2450	42	740	500	1580	5	1	8404000	208	40.66	0.42	12	0.06	61.00	5839.00	6540	20230414	-62.08	2005	20231023	23.69	6540	-62.08	20230414	2005	23.69	20231023	6540	-62.08	20230414	1440	72.22	20221227	0.00	N	101680	500	42 억		40489	N	N	0	N	00	N
23	20231227	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	15	2	0.61	11288765	4566	37.21	2475	2495	2460	3215	1735	2475	2472.35	0.48	0	2485	2541	2507	2491	2457	2441	2500	2450	42	740	500	1580	5	1	8404000	209	40.82	0.43	12	0.05	61.00	5839.00	6540	20230414	-61.93	2005	20231023	24.19	6540	-61.93	20230414	2005	24.19	20231023	6540	-61.93	20230414	1440	72.92	20221227	0.00	N	101680	500	42 억		40489	N	N	0	N	00	N
24	20231227	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-5	5	-0.20	10922650	4418	36.00	2475	2495	2460	3215	1735	2475	2472.31	0.48	0	2503	2541	2507	2491	2457	2441	2500	2450	42	740	500	1580	5	1	8404000	208	40.49	0.42	12	0.05	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221227	0.00	N	101680	500	42 억		40489	N	N	0	N	00	N
25	20231227	090753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	0	3	0.00	9009850	3641	29.67	2475	2475	2460	3215	1735	2475	2474.55	0.48	0	2539	2541	2507	2491	2457	2441	2500	2450	42	740	500	1580	5	1	8404000	208	40.57	0.42	12	0.04	61.00	5839.00	6540	20230414	-62.16	2005	20231023	23.44	6540	-62.16	20230414	2005	23.44	20231023	6540	-62.16	20230414	1440	71.88	20221227	0.00	N	101680	500	42 억		40489	N	N	0	N	00	N
26	20231226	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-45	5	-1.79	30521810	12267	141.39	2480	2525	2475	3275	1765	2520	2488.10	0.50	0	-1733	2560	2540	2510	2490	2460	2550	2500	42	755	500	1610	5	1	8404000	208	40.57	0.42	12	0.15	61.00	5839.00	6540	20230414	-62.16	2005	20231023	23.44	6540	-62.16	20230414	2005	23.44	20231023	6540	-62.16	20230414	1440	71.88	20221226	0.00	N	101680	500	42 억		42222	N	N	0	N	00	N
27	20231226	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-35	5	-1.39	25059905	10063	115.99	2480	2525	2480	3275	1765	2520	2490.28	0.50	0	-1226	2560	2540	2510	2490	2460	2550	2500	42	755	500	1610	5	1	8404000	209	40.74	0.43	12	0.12	61.00	5839.00	6540	20230414	-62.00	2005	20231023	23.94	6540	-62.00	20230414	2005	23.94	20231023	6540	-62.00	20230414	1440	72.57	20221226	0.00	N	101680	500	42 억		42222	N	N	0	N	00	N
28	20231226	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-40	5	-1.59	21591320	8667	99.90	2480	2525	2480	3275	1765	2520	2491.18	0.50	0	-1113	2560	2540	2510	2490	2460	2550	2500	42	755	500	1610	5	1	8404000	208	40.66	0.42	12	0.10	61.00	5839.00	6540	20230414	-62.08	2005	20231023	23.69	6540	-62.08	20230414	2005	23.69	20231023	6540	-62.08	20230414	1440	72.22	20221226	0.00	N	101680	500	42 억		42222	N	N	0	N	00	N
29	20231226	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-35	5	-1.39	17318230	6945	80.05	2480	2525	2480	3275	1765	2520	2493.59	0.50	0	-1071	2560	2540	2510	2490	2460	2550	2500	42	755	500	1610	5	1	8404000	209	40.74	0.43	12	0.08	61.00	5839.00	6540	20230414	-62.00	2005	20231023	23.94	6540	-62.00	20230414	2005	23.94	20231023	6540	-62.00	20230414	1440	72.57	20221226	0.00	N	101680	500	42 억		42222	N	N	0	N	00	N
30	20231226	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-10	5	-0.40	15058825	6036	69.57	2480	2525	2480	3275	1765	2520	2494.80	0.50	0	-546	2560	2540	2510	2490	2460	2550	2500	42	755	500	1610	5	1	8404000	211	41.15	0.43	12	0.07	61.00	5839.00	6540	20230414	-61.62	2005	20231023	25.19	6540	-61.62	20230414	2005	25.19	20231023	6540	-61.62	20230414	1440	74.31	20221226	0.00	N	101680	500	42 억		42222	N	N	0	N	00	N
31	20231226	110754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	0	3	0.00	15043765	6030	69.50	2480	2525	2480	3275	1765	2520	2494.78	0.50	0	-540	2560	2540	2510	2490	2460	2550	2500	42	755	500	1610	5	1	8404000	212	41.31	0.43	12	0.07	61.00	5839.00	6540	20230414	-61.47	2005	20231023	25.69	6540	-61.47	20230414	2005	25.69	20231023	6540	-61.47	20230414	1440	75.00	20221226	0.00	N	101680	500	42 억		42222	N	N	0	N	00	N
32	20231226	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	0	3	0.00	15041245	6029	69.49	2480	2525	2480	3275	1765	2520	2494.78	0.50	0	-540	2560	2540	2510	2490	2460	2550	2500	42	755	500	1610	5	1	8404000	212	41.31	0.43	12	0.07	61.00	5839.00	6540	20230414	-61.47	2005	20231023	25.69	6540	-61.47	20230414	2005	25.69	20231023	6540	-61.47	20230414	1440	75.00	20221226	0.00	N	101680	500	42 억		42222	N	N	0	N	00	N
33	20231226	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-40	5	-1.59	7996115	3224	37.16	2480	2510	2480	3275	1765	2520	2480.07	0.50	0	487	2560	2540	2510	2490	2460	2550	2500	42	755	500	1610	5	1	8404000	208	40.66	0.42	12	0.04	61.00	5839.00	6540	20230414	-62.08	2005	20231023	23.69	6540	-62.08	20230414	2005	23.69	20231023	6540	-62.08	20230414	1440	72.22	20221226	0.00	N	101680	500	42 억		42222	N	N	0	N	00	N
34	20231222	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	15	2	0.60	21677480	8676	47.56	2505	2530	2480	3255	1755	2505	2498.56	0.51	0	-755	2651	2577	2526	2452	2401	2615	2490	42	750	500	1600	5	1	8404000	212	41.31	0.43	12	0.10	61.00	5839.00	6540	20230414	-61.47	2005	20231023	25.69	6540	-61.47	20230414	2005	25.69	20231023	6540	-61.47	20230414	1440	75.00	20221222	0.00	N	101680	500	42 억		42972	N	N	0	N	00	N
35	20231222	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	0	3	0.00	19321085	7739	42.42	2505	2530	2480	3255	1755	2505	2496.59	0.51	0	-753	2651	2577	2526	2452	2401	2615	2490	42	750	500	1600	5	1	8404000	211	41.07	0.43	12	0.09	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221222	0.00	N	101680	500	42 억		42972	N	N	0	N	00	N
36	20231222	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	0	3	0.00	17193395	6892	37.78	2505	2530	2480	3255	1755	2505	2494.69	0.51	0	-521	2651	2577	2526	2452	2401	2615	2490	42	750	500	1600	5	1	8404000	211	41.07	0.43	12	0.08	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221222	0.00	N	101680	500	42 억		42972	N	N	0	N	00	N
37	20231222	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-10	5	-0.40	12573740	5043	27.64	2505	2530	2480	3255	1755	2505	2493.31	0.51	0	-157	2651	2577	2526	2452	2401	2615	2490	42	750	500	1600	5	1	8404000	210	40.90	0.43	12	0.06	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221222	0.00	N	101680	500	42 억		42972	N	N	0	N	00	N
38	20231222	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-5	5	-0.20	12321745	4942	27.09	2505	2530	2480	3255	1755	2505	2493.27	0.51	0	-62	2651	2577	2526	2452	2401	2615	2490	42	750	500	1600	5	1	8404000	210	40.98	0.43	12	0.06	61.00	5839.00	6540	20230414	-61.77	2005	20231023	24.69	6540	-61.77	20230414	2005	24.69	20231023	6540	-61.77	20230414	1440	73.61	20221222	0.00	N	101680	500	42 억		42972	N	N	0	N	00	N
39	20231222	110735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-15	5	-0.60	11866725	4760	26.09	2505	2530	2480	3255	1755	2505	2493.01	0.51	0	110	2651	2577	2526	2452	2401	2615	2490	42	750	500	1600	5	1	8404000	209	40.82	0.43	12	0.06	61.00	5839.00	6540	20230414	-61.93	2005	20231023	24.19	6540	-61.93	20230414	2005	24.19	20231023	6540	-61.93	20230414	1440	72.92	20221222	0.00	N	101680	500	42 억		42972	N	N	0	N	00	N
40	20231222	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	0	3	0.00	11241585	4509	24.72	2505	2530	2480	3255	1755	2505	2493.14	0.51	0	304	2651	2577	2526	2452	2401	2615	2490	42	750	500	1600	5	1	8404000	211	41.07	0.43	12	0.05	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221222	0.00	N	101680	500	42 억		42972	N	N	0	N	00	N
41	20231222	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	5	2	0.20	5667005	2264	12.41	2505	2530	2490	3255	1755	2505	2503.09	0.51	0	138	2651	2577	2526	2452	2401	2615	2490	42	750	500	1600	5	1	8404000	211	41.15	0.43	12	0.03	61.00	5839.00	6540	20230414	-61.62	2005	20231023	25.19	6540	-61.62	20230414	2005	25.19	20231023	6540	-61.62	20230414	1440	74.31	20221222	0.00	N	101680	500	42 억		42972	N	N	0	N	00	N
42	20231221	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	25	2	1.01	45844440	18242	280.78	2480	2600	2475	3220	1740	2480	2513.13	0.53	0	-1560	2520	2500	2485	2465	2450	2510	2475	42	740	500	1580	5	1	8404000	211	41.07	0.43	12	0.22	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221221	0.00	N	101680	500	42 억		44520	N	N	0	N	00	N
43	20231221	150733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	45	2	1.81	45231770	17998	277.02	2480	2600	2475	3220	1740	2480	2513.16	0.53	0	-1488	2520	2500	2485	2465	2450	2510	2475	42	740	500	1580	5	1	8404000	212	41.39	0.43	12	0.21	61.00	5839.00	6540	20230414	-61.39	2005	20231023	25.94	6540	-61.39	20230414	2005	25.94	20231023	6540	-61.39	20230414	1440	75.35	20221221	0.00	N	101680	500	42 억		44520	N	N	0	N	00	N
44	20231221	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	35	2	1.41	42950605	17091	263.06	2480	2600	2475	3220	1740	2480	2513.05	0.53	0	-1161	2520	2500	2485	2465	2450	2510	2475	42	740	500	1580	5	1	8404000	211	41.23	0.43	12	0.20	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221221	0.00	N	101680	500	42 억		44520	N	N	0	N	00	N
45	20231221	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	35	2	1.41	42558280	16934	260.64	2480	2600	2475	3220	1740	2480	2513.19	0.53	0	-1064	2520	2500	2485	2465	2450	2510	2475	42	740	500	1580	5	1	8404000	211	41.23	0.43	12	0.20	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221221	0.00	N	101680	500	42 억		44520	N	N	0	N	00	N
46	20231221	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	35	2	1.41	41098615	16348	251.62	2480	2600	2475	3220	1740	2480	2513.98	0.53	0	-1032	2520	2500	2485	2465	2450	2510	2475	42	740	500	1580	5	1	8404000	211	41.23	0.43	12	0.19	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221221	0.00	N	101680	500	42 억		44520	N	N	0	N	00	N
47	20231221	110735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	55	2	2.22	35875330	14284	219.86	2480	2600	2475	3220	1740	2480	2511.57	0.53	0	-1169	2520	2500	2485	2465	2450	2510	2475	42	740	500	1580	5	1	8404000	213	41.56	0.43	12	0.17	61.00	5839.00	6540	20230414	-61.24	2005	20231023	26.43	6540	-61.24	20230414	2005	26.43	20231023	6540	-61.24	20230414	1440	76.04	20221221	0.00	N	101680	500	42 억		44520	N	N	0	N	00	N
48	20231221	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	5	2	0.20	9184045	3687	56.75	2480	2500	2480	3220	1740	2480	2490.93	0.53	0	-518	2520	2500	2485	2465	2450	2510	2475	42	740	500	1580	5	1	8404000	209	40.74	0.43	12	0.04	61.00	5839.00	6540	20230414	-62.00	2005	20231023	23.94	6540	-62.00	20230414	2005	23.94	20231023	6540	-62.00	20230414	1440	72.57	20221221	0.00	N	101680	500	42 억		44520	N	N	0	N	00	N
49	20231221	090733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	5	2	0.20	930290	375	5.77	2480	2495	2480	3220	1740	2480	2480.77	0.53	0	-58	2520	2500	2485	2465	2450	2510	2475	42	740	500	1580	5	1	8404000	209	40.74	0.43	12	0.00	61.00	5839.00	6540	20230414	-62.00	2005	20231023	23.94	6540	-62.00	20230414	2005	23.94	20231023	6540	-62.00	20230414	1440	72.57	20221221	0.00	N	101680	500	42 억		44520	N	N	0	N	00	N
50	20231220	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-20	5	-0.80	16184460	6495	84.18	2475	2505	2470	3250	1750	2500	2491.83	0.54	0	-1048	2536	2517	2496	2477	2456	2527	2487	42	750	500	1600	5	1	8404000	208	40.66	0.42	12	0.08	61.00	5839.00	6540	20230414	-62.08	2005	20231023	23.69	6540	-62.08	20230414	2005	23.69	20231023	6540	-62.08	20230414	1440	72.22	20221220	0.00	N	101680	500	42 억		45568	N	N	0	N	00	N
51	20231220	150812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	0	3	0.00	15822340	6349	82.28	2475	2505	2470	3250	1750	2500	2492.10	0.54	0	-1047	2536	2517	2496	2477	2456	2527	2487	42	750	500	1600	5	1	8404000	210	40.98	0.43	12	0.08	61.00	5839.00	6540	20230414	-61.77	2005	20231023	24.69	6540	-61.77	20230414	2005	24.69	20231023	6540	-61.77	20230414	1440	73.61	20221220	0.00	N	101680	500	42 억		45568	N	N	0	N	00	N
52	20231220	140823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	0	3	0.00	14981220	6012	77.92	2475	2505	2470	3250	1750	2500	2491.89	0.54	0	-774	2536	2517	2496	2477	2456	2527	2487	42	750	500	1600	5	1	8404000	210	40.98	0.43	12	0.07	61.00	5839.00	6540	20230414	-61.77	2005	20231023	24.69	6540	-61.77	20230414	2005	24.69	20231023	6540	-61.77	20230414	1440	73.61	20221220	0.00	N	101680	500	42 억		45568	N	N	0	N	00	N
53	20231220	130817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-5	5	-0.20	14054790	5641	73.11	2475	2505	2470	3250	1750	2500	2491.54	0.54	0	-564	2536	2517	2496	2477	2456	2527	2487	42	750	500	1600	5	1	8404000	210	40.90	0.43	12	0.07	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221220	0.00	N	101680	500	42 억		45568	N	N	0	N	00	N
54	20231220	120731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-25	5	-1.00	13825820	5549	71.92	2475	2505	2470	3250	1750	2500	2491.59	0.54	0	-478	2536	2517	2496	2477	2456	2527	2487	42	750	500	1600	5	1	8404000	208	40.57	0.42	12	0.07	61.00	5839.00	6540	20230414	-62.16	2005	20231023	23.44	6540	-62.16	20230414	2005	23.44	20231023	6540	-62.16	20230414	1440	71.88	20221220	0.00	N	101680	500	42 억		45568	N	N	0	N	00	N
55	20231220	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-20	5	-0.80	13160925	5281	68.44	2475	2505	2470	3250	1750	2500	2492.13	0.54	0	-335	2536	2517	2496	2477	2456	2527	2487	42	750	500	1600	5	1	8404000	208	40.66	0.42	12	0.06	61.00	5839.00	6540	20230414	-62.08	2005	20231023	23.69	6540	-62.08	20230414	2005	23.69	20231023	6540	-62.08	20230414	1440	72.22	20221220	0.00	N	101680	500	42 억		45568	N	N	0	N	00	N
56	20231220	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-15	5	-0.60	12191115	4890	63.37	2475	2505	2470	3250	1750	2500	2493.07	0.54	0	-100	2536	2517	2496	2477	2456	2527	2487	42	750	500	1600	5	1	8404000	209	40.74	0.43	12	0.06	61.00	5839.00	6540	20230414	-62.00	2005	20231023	23.94	6540	-62.00	20230414	2005	23.94	20231023	6540	-62.00	20230414	1440	72.57	20221220	0.00	N	101680	500	42 억		45568	N	N	0	N	00	N
57	20231220	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-5	5	-0.20	356520	144	1.87	2475	2495	2475	3250	1750	2500	2475.83	0.54	0	-19	2536	2517	2496	2477	2456	2527	2487	42	750	500	1600	5	1	8404000	210	40.90	0.43	12	0.00	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221220	0.00	N	101680	500	42 억		45568	N	N	0	N	00	N
58	20231219	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	5	2	0.20	19280925	7716	99.20	2495	2515	2475	3240	1750	2495	2498.82	0.56	0	-1569	2571	2532	2511	2472	2451	2522	2462	42	745	500	1590	5	1	8404000	210	40.98	0.43	12	0.09	61.00	5839.00	6540	20230414	-61.77	2005	20231023	24.69	6540	-61.77	20230414	2005	24.69	20231023	6540	-61.77	20230414	1440	73.61	20221219	0.00	N	101680	500	42 억		47113	N	N	0	N	00	N
59	20231219	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	20	2	0.80	17072170	6834	87.86	2495	2515	2475	3240	1750	2495	2498.12	0.56	0	-1545	2571	2532	2511	2472	2451	2522	2462	42	745	500	1590	5	1	8404000	211	41.23	0.43	12	0.08	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221219	0.00	N	101680	500	42 억		47113	N	N	0	N	00	N
60	20231219	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	5	2	0.20	12533730	5023	64.58	2495	2505	2475	3240	1750	2495	2495.27	0.56	0	-1552	2571	2532	2511	2472	2451	2522	2462	42	745	500	1590	5	1	8404000	210	40.98	0.43	12	0.06	61.00	5839.00	6540	20230414	-61.77	2005	20231023	24.69	6540	-61.77	20230414	2005	24.69	20231023	6540	-61.77	20230414	1440	73.61	20221219	0.00	N	101680	500	42 억		47113	N	N	0	N	00	N
61	20231219	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	10	2	0.40	10816275	4335	55.73	2495	2505	2475	3240	1750	2495	2495.10	0.56	0	-946	2571	2532	2511	2472	2451	2522	2462	42	745	500	1590	5	1	8404000	211	41.07	0.43	12	0.05	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221219	0.00	N	101680	500	42 억		47113	N	N	0	N	00	N
62	20231219	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	10	2	0.40	10628400	4260	54.77	2495	2505	2475	3240	1750	2495	2494.93	0.56	0	-946	2571	2532	2511	2472	2451	2522	2462	42	745	500	1590	5	1	8404000	211	41.07	0.43	12	0.05	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221219	0.00	N	101680	500	42 억		47113	N	N	0	N	00	N
63	20231219	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	10	2	0.40	7437415	2982	38.34	2495	2505	2475	3240	1750	2495	2494.10	0.56	0	-703	2571	2532	2511	2472	2451	2522	2462	42	745	500	1590	5	1	8404000	211	41.07	0.43	12	0.04	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221219	0.00	N	101680	500	42 억		47113	N	N	0	N	00	N
64	20231219	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-5	5	-0.20	5766450	2313	29.74	2495	2495	2475	3240	1750	2495	2493.06	0.56	0	-449	2571	2532	2511	2472	2451	2522	2462	42	745	500	1590	5	1	8404000	209	40.82	0.43	12	0.03	61.00	5839.00	6540	20230414	-61.93	2005	20231023	24.19	6540	-61.93	20230414	2005	24.19	20231023	6540	-61.93	20230414	1440	72.92	20221219	0.00	N	101680	500	42 억		47113	N	N	0	N	00	N
65	20231219	090729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-15	5	-0.60	4752745	1905	24.49	2495	2495	2480	3240	1750	2495	2494.88	0.56	0	-293	2571	2532	2511	2472	2451	2522	2462	42	745	500	1590	5	1	8404000	208	40.66	0.42	12	0.02	61.00	5839.00	6540	20230414	-62.08	2005	20231023	23.69	6540	-62.08	20230414	2005	23.69	20231023	6540	-62.08	20230414	1440	72.22	20221219	0.00	N	101680	500	42 억		47113	N	N	0	N	00	N
66	20231218	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-50	5	-1.96	19572045	7772	141.59	2545	2550	2490	3305	1785	2545	2518.28	0.58	0	-1689	2628	2586	2528	2486	2428	2607	2507	42	760	500	1620	5	1	8404000	210	40.90	0.43	12	0.09	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221219	0.00	N	101680	500	42 억		48802	N	N	0	N	00	N
67	20231218	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-35	5	-1.38	16878280	6694	121.95	2545	2550	2490	3305	1785	2545	2521.40	0.58	0	-1689	2628	2586	2528	2486	2428	2607	2507	42	760	500	1620	5	1	8404000	211	41.15	0.43	12	0.08	61.00	5839.00	6540	20230414	-61.62	2005	20231023	25.19	6540	-61.62	20230414	2005	25.19	20231023	6540	-61.62	20230414	1440	74.31	20221219	0.00	N	101680	500	42 억		48802	N	N	0	N	00	N
68	20231218	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-40	5	-1.57	15837275	6279	114.39	2545	2550	2490	3305	1785	2545	2522.26	0.58	0	-1324	2628	2586	2528	2486	2428	2607	2507	42	760	500	1620	5	1	8404000	211	41.07	0.43	12	0.07	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221219	0.00	N	101680	500	42 억		48802	N	N	0	N	00	N
69	20231218	130728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-40	5	-1.57	15299350	6064	110.48	2545	2550	2490	3305	1785	2545	2522.98	0.58	0	-1164	2628	2586	2528	2486	2428	2607	2507	42	760	500	1620	5	1	8404000	211	41.07	0.43	12	0.07	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221219	0.00	N	101680	500	42 억		48802	N	N	0	N	00	N
70	20231218	120723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-50	5	-1.96	12828855	5079	92.53	2545	2550	2490	3305	1785	2545	2525.86	0.58	0	-1033	2628	2586	2528	2486	2428	2607	2507	42	760	500	1620	5	1	8404000	210	40.90	0.43	12	0.06	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221219	0.00	N	101680	500	42 억		48802	N	N	0	N	00	N
71	20231218	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-30	5	-1.18	11738475	4645	84.62	2545	2550	2490	3305	1785	2545	2527.12	0.58	0	-751	2628	2586	2528	2486	2428	2607	2507	42	760	500	1620	5	1	8404000	211	41.23	0.43	12	0.06	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221219	0.00	N	101680	500	42 억		48802	N	N	0	N	00	N
72	20231218	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-35	5	-1.38	8462800	3337	60.79	2545	2550	2510	3305	1785	2545	2536.05	0.58	0	-365	2628	2586	2528	2486	2428	2607	2507	42	760	500	1620	5	1	8404000	211	41.15	0.43	12	0.04	61.00	5839.00	6540	20230414	-61.62	2005	20231023	25.19	6540	-61.62	20230414	2005	25.19	20231023	6540	-61.62	20230414	1440	74.31	20221219	0.00	N	101680	500	42 억		48802	N	N	0	N	00	N
73	20231218	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	0	3	0.00	5756475	2266	41.28	2545	2550	2520	3305	1785	2545	2540.37	0.58	0	-164	2628	2586	2528	2486	2428	2607	2507	42	760	500	1620	5	1	8404000	214	41.72	0.44	12	0.03	61.00	5839.00	6540	20230414	-61.09	2005	20231023	26.93	6540	-61.09	20230414	2005	26.93	20231023	6540	-61.09	20230414	1440	76.74	20221219	0.00	N	101680	500	42 억		48802	N	N	0	N	00	N
74	20231215	160724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	70	2	2.83	13725100	5488	33.66	2475	2570	2470	3215	1735	2475	2499.72	0.59	0	-978	2498	2486	2468	2456	2438	2492	2462	42	740	500	1580	5	1	8404000	214	41.72	0.44	12	0.07	61.00	5839.00	6540	20230414	-61.09	2005	20231023	26.93	6540	-61.09	20230414	2005	26.93	20231023	6540	-61.09	20230414	1440	76.74	20221215	0.00	N	101680	500	42 억		49780	N	N	0	N	00	N
75	20231215	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	25	2	1.01	11702005	4693	28.79	2475	2570	2470	3215	1735	2475	2493.50	0.59	0	-945	2498	2486	2468	2456	2438	2492	2462	42	740	500	1580	5	1	8404000	210	40.98	0.43	12	0.06	61.00	5839.00	6540	20230414	-61.77	2005	20231023	24.69	6540	-61.77	20230414	2005	24.69	20231023	6540	-61.77	20230414	1440	73.61	20221215	0.00	N	101680	500	42 억		49780	N	N	0	N	00	N
76	20231215	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	75	2	3.03	10919490	4386	26.90	2475	2550	2470	3215	1735	2475	2489.62	0.59	0	-772	2498	2486	2468	2456	2438	2492	2462	42	740	500	1580	5	1	8404000	214	41.80	0.44	12	0.05	61.00	5839.00	6540	20230414	-61.01	2005	20231023	27.18	6540	-61.01	20230414	2005	27.18	20231023	6540	-61.01	20230414	1440	77.08	20221215	0.00	N	101680	500	42 억		49780	N	N	0	N	00	N
77	20231215	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	20	2	0.81	7066940	2845	17.45	2475	2500	2470	3215	1735	2475	2483.99	0.59	0	-209	2498	2486	2468	2456	2438	2492	2462	42	740	500	1580	5	1	8404000	210	40.90	0.43	12	0.03	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221215	0.00	N	101680	500	42 억		49780	N	N	0	N	00	N
78	20231215	120723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	10	2	0.40	6752250	2719	16.68	2475	2500	2470	3215	1735	2475	2483.36	0.59	0	-147	2498	2486	2468	2456	2438	2492	2462	42	740	500	1580	5	1	8404000	209	40.74	0.43	12	0.03	61.00	5839.00	6540	20230414	-62.00	2005	20231023	23.94	6540	-62.00	20230414	2005	23.94	20231023	6540	-62.00	20230414	1440	72.57	20221215	0.00	N	101680	500	42 억		49780	N	N	0	N	00	N
79	20231215	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	25	2	1.01	4951290	1994	12.23	2475	2500	2470	3215	1735	2475	2483.09	0.59	0	-83	2498	2486	2468	2456	2438	2492	2462	42	740	500	1580	5	1	8404000	210	40.98	0.43	12	0.02	61.00	5839.00	6540	20230414	-61.77	2005	20231023	24.69	6540	-61.77	20230414	2005	24.69	20231023	6540	-61.77	20230414	1440	73.61	20221215	0.00	N	101680	500	42 억		49780	N	N	0	N	00	N
80	20231215	100723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	15	2	0.61	2873580	1161	7.12	2475	2490	2470	3215	1735	2475	2475.09	0.59	0	290	2498	2486	2468	2456	2438	2492	2462	42	740	500	1580	5	1	8404000	209	40.82	0.43	12	0.01	61.00	5839.00	6540	20230414	-61.93	2005	20231023	24.19	6540	-61.93	20230414	2005	24.19	20231023	6540	-61.93	20230414	1440	72.92	20221215	0.00	N	101680	500	42 억		49780	N	N	0	N	00	N
81	20231215	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-5	5	-0.20	2534950	1025	6.29	2475	2480	2470	3215	1735	2475	2473.12	0.59	0	291	2498	2486	2468	2456	2438	2492	2462	42	740	500	1580	5	1	8404000	208	40.49	0.42	12	0.01	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221215	0.00	N	101680	500	42 억		49780	N	N	0	N	00	N
82	20231214	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	5	2	0.20	40147720	16302	367.08	2470	2480	2450	3210	1730	2470	2462.75	0.62	0	-2588	2556	2512	2491	2447	2426	2502	2437	42	740	500	1580	5	1	8404000	208	40.57	0.42	12	0.19	61.00	5839.00	6540	20230414	-62.16	2005	20231023	23.44	6540	-62.16	20230414	2005	23.44	20231023	6540	-62.16	20230414	1440	71.88	20221214	0.00	N	101680	500	42 억		52368	N	N	0	N	00	N
83	20231214	150746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	5	2	0.20	39694495	16119	362.96	2470	2480	2450	3210	1730	2470	2462.59	0.62	0	-2584	2556	2512	2491	2447	2426	2502	2437	42	740	500	1580	5	1	8404000	208	40.57	0.42	12	0.19	61.00	5839.00	6540	20230414	-62.16	2005	20231023	23.44	6540	-62.16	20230414	2005	23.44	20231023	6540	-62.16	20230414	1440	71.88	20221214	0.00	N	101680	500	42 억		52368	N	N	0	N	00	N
84	20231214	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-15	5	-0.61	36115970	14666	330.24	2470	2480	2450	3210	1730	2470	2462.56	0.62	0	-1511	2556	2512	2491	2447	2426	2502	2437	42	740	500	1580	5	1	8404000	206	40.25	0.42	12	0.17	61.00	5839.00	6540	20230414	-62.46	2005	20231023	22.44	6540	-62.46	20230414	2005	22.44	20231023	6540	-62.46	20230414	1440	70.49	20221214	0.00	N	101680	500	42 억		52368	N	N	0	N	00	N
85	20231214	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	5	2	0.20	15715520	6365	143.32	2470	2475	2460	3210	1730	2470	2469.05	0.62	0	-1322	2556	2512	2491	2447	2426	2502	2437	42	740	500	1580	5	1	8404000	208	40.57	0.42	12	0.08	61.00	5839.00	6540	20230414	-62.16	2005	20231023	23.44	6540	-62.16	20230414	2005	23.44	20231023	6540	-62.16	20230414	1440	71.88	20221214	0.00	N	101680	500	42 억		52368	N	N	0	N	00	N
86	20231214	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	0	3	0.00	14525725	5884	132.49	2470	2475	2460	3210	1730	2470	2468.68	0.62	0	-1261	2556	2512	2491	2447	2426	2502	2437	42	740	500	1580	5	1	8404000	208	40.49	0.42	12	0.07	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221214	0.00	N	101680	500	42 억		52368	N	N	0	N	00	N
87	20231214	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-5	5	-0.20	12658945	5128	115.47	2470	2470	2460	3210	1730	2470	2468.59	0.62	0	-903	2556	2512	2491	2447	2426	2502	2437	42	740	500	1580	5	1	8404000	207	40.41	0.42	12	0.06	61.00	5839.00	6540	20230414	-62.31	2005	20231023	22.94	6540	-62.31	20230414	2005	22.94	20231023	6540	-62.31	20230414	1440	71.18	20221214	0.00	N	101680	500	42 억		52368	N	N	0	N	00	N
88	20231214	100714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-5	5	-0.20	3502885	1419	31.95	2470	2470	2460	3210	1730	2470	2468.56	0.62	0	-467	2556	2512	2491	2447	2426	2502	2437	42	740	500	1580	5	1	8404000	207	40.41	0.42	12	0.02	61.00	5839.00	6540	20230414	-62.31	2005	20231023	22.94	6540	-62.31	20230414	2005	22.94	20231023	6540	-62.31	20230414	1440	71.18	20221214	0.00	N	101680	500	42 억		52368	N	N	0	N	00	N
89	20231214	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	0	3	0.00	2479880	1004	22.61	2470	2470	2470	3210	1730	2470	2470.00	0.62	0	-116	2556	2512	2491	2447	2426	2502	2437	42	740	500	1580	5	1	8404000	208	40.49	0.42	12	0.01	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221214	0.00	N	101680	500	42 억		52368	N	N	0	N	00	N
90	20231213	160718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-60	5	-2.37	11163085	4441	39.88	2530	2535	2470	3285	1775	2530	2513.64	0.64	0	-1787	2633	2581	2518	2466	2403	2607	2492	42	755	500	1610	5	1	8404000	208	40.49	0.42	12	0.05	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221213	0.00	N	101680	500	42 억		54155	N	N	0	N	00	N
91	20231213	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-60	5	-2.37	10656720	4236	38.04	2530	2535	2470	3285	1775	2530	2515.75	0.64	0	-1785	2633	2581	2518	2466	2403	2607	2492	42	755	500	1610	5	1	8404000	208	40.49	0.42	12	0.05	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221213	0.00	N	101680	500	42 억		54155	N	N	0	N	00	N
92	20231213	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-20	5	-0.79	9324785	3702	33.24	2530	2535	2500	3285	1775	2530	2518.85	0.64	0	-1618	2633	2581	2518	2466	2403	2607	2492	42	755	500	1610	5	1	8404000	211	41.15	0.43	12	0.04	61.00	5839.00	6540	20230414	-61.62	2005	20231023	25.19	6540	-61.62	20230414	2005	25.19	20231023	6540	-61.62	20230414	1440	74.31	20221213	0.00	N	101680	500	42 억		54155	N	N	0	N	00	N
93	20231213	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-25	5	-0.99	9309745	3696	33.19	2530	2535	2505	3285	1775	2530	2518.87	0.64	0	-1618	2633	2581	2518	2466	2403	2607	2492	42	755	500	1610	5	1	8404000	211	41.07	0.43	12	0.04	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221213	0.00	N	101680	500	42 억		54155	N	N	0	N	00	N
94	20231213	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-15	5	-0.59	8062215	3198	28.72	2530	2535	2505	3285	1775	2530	2521.02	0.64	0	-1122	2633	2581	2518	2466	2403	2607	2492	42	755	500	1610	5	1	8404000	211	41.23	0.43	12	0.04	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221213	0.00	N	101680	500	42 억		54155	N	N	0	N	00	N
95	20231213	110735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-10	5	-0.40	7590565	3010	27.03	2530	2535	2505	3285	1775	2530	2521.78	0.64	0	-970	2633	2581	2518	2466	2403	2607	2492	42	755	500	1610	5	1	8404000	212	41.31	0.43	12	0.04	61.00	5839.00	6540	20230414	-61.47	2005	20231023	25.69	6540	-61.47	20230414	2005	25.69	20231023	6540	-61.47	20230414	1440	75.00	20221213	0.00	N	101680	500	42 억		54155	N	N	0	N	00	N
96	20231213	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-20	5	-0.79	5054870	2000	17.96	2530	2535	2510	3285	1775	2530	2527.43	0.64	0	-635	2633	2581	2518	2466	2403	2607	2492	42	755	500	1610	5	1	8404000	211	41.15	0.43	12	0.02	61.00	5839.00	6540	20230414	-61.62	2005	20231023	25.19	6540	-61.62	20230414	2005	25.19	20231023	6540	-61.62	20230414	1440	74.31	20221213	0.00	N	101680	500	42 억		54155	N	N	0	N	00	N
97	20231213	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-10	5	-0.40	3450815	1364	12.25	2530	2535	2520	3285	1775	2530	2529.92	0.64	0	-374	2633	2581	2518	2466	2403	2607	2492	42	755	500	1610	5	1	8404000	212	41.31	0.43	12	0.02	61.00	5839.00	6540	20230414	-61.47	2005	20231023	25.69	6540	-61.47	20230414	2005	25.69	20231023	6540	-61.47	20230414	1440	75.00	20221213	0.00	N	101680	500	42 억		54155	N	N	0	N	00	N
98	20231212	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	75	2	3.05	27986190	11136	30.98	2455	2570	2455	3190	1720	2455	2513.13	0.64	0	52	2548	2501	2453	2406	2358	2525	2430	42	735	500	1570	5	1	8404000	213	41.48	0.43	12	0.13	61.00	5839.00	6540	20230414	-61.31	2005	20231023	26.18	6540	-61.31	20230414	2005	26.18	20231023	6540	-61.31	20230414	1440	75.69	20221212	0.00	N	101680	500	42 억		54103	N	N	0	N	00	N
99	20231212	150711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	50	2	2.04	25251280	10051	27.96	2455	2570	2455	3190	1720	2455	2512.32	0.64	0	18	2548	2501	2453	2406	2358	2525	2430	42	735	500	1570	5	1	8404000	211	41.07	0.43	12	0.12	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221212	0.00	N	101680	500	42 억		54103	N	N	0	N	00	N
100	20231212	140633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	50	2	2.04	24046490	9571	26.63	2455	2570	2455	3190	1720	2455	2512.43	0.64	0	243	2548	2501	2453	2406	2358	2525	2430	42	735	500	1570	5	1	8404000	211	41.07	0.43	12	0.11	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221212	0.00	N	101680	500	42 억		54103	N	N	0	N	00	N
101	20231212	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	40	2	1.63	21306475	8474	23.58	2455	2570	2455	3190	1720	2455	2514.34	0.64	0	314	2548	2501	2453	2406	2358	2525	2430	42	735	500	1570	5	1	8404000	210	40.90	0.43	12	0.10	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221212	0.00	N	101680	500	42 억		54103	N	N	0	N	00	N
102	20231212	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	60	2	2.44	16006805	6359	17.69	2455	2570	2455	3190	1720	2455	2517.19	0.64	0	163	2548	2501	2453	2406	2358	2525	2430	42	735	500	1570	5	1	8404000	211	41.23	0.43	12	0.08	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221212	0.00	N	101680	500	42 억		54103	N	N	0	N	00	N
103	20231212	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	65	2	2.65	13920755	5528	15.38	2455	2570	2455	3190	1720	2455	2518.23	0.64	0	58	2548	2501	2453	2406	2358	2525	2430	42	735	500	1570	5	1	8404000	212	41.31	0.43	12	0.07	61.00	5839.00	6540	20230414	-61.47	2005	20231023	25.69	6540	-61.47	20230414	2005	25.69	20231023	6540	-61.47	20230414	1440	75.00	20221212	0.00	N	101680	500	42 억		54103	N	N	0	N	00	N
104	20231212	100704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	90	2	3.67	8674135	3459	9.62	2455	2550	2455	3190	1720	2455	2507.70	0.64	0	-127	2548	2501	2453	2406	2358	2525	2430	42	735	500	1570	5	1	8404000	214	41.72	0.44	12	0.04	61.00	5839.00	6540	20230414	-61.09	2005	20231023	26.93	6540	-61.09	20230414	2005	26.93	20231023	6540	-61.09	20230414	1440	76.74	20221212	0.00	N	101680	500	42 억		54103	N	N	0	N	00	N
105	20231212	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	30	2	1.22	1914580	776	2.16	2455	2535	2455	3190	1720	2455	2467.24	0.64	0	-176	2548	2501	2453	2406	2358	2525	2430	42	735	500	1570	5	1	8404000	209	40.74	0.43	12	0.01	61.00	5839.00	6540	20230414	-62.00	2005	20231023	23.94	6540	-62.00	20230414	2005	23.94	20231023	6540	-62.00	20230414	1440	72.57	20221212	0.00	N	101680	500	42 억		54103	N	N	0	N	00	N
106	20231211	160705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	5	2	0.20	87849905	35944	483.64	2450	2500	2405	3185	1715	2450	2444.08	0.66	-389	-1766	2483	2466	2438	2421	2393	2475	2430	42	735	500	1560	5	1	8404000	206	40.25	0.42	12	0.43	61.00	5839.00	6540	20230414	-62.46	2005	20231023	22.44	6540	-62.46	20230414	2005	22.44	20231023	6540	-62.46	20230414	1440	70.49	20221212	0.00	N	101680	500	42 억		55480	N	N	0	N	00	N
107	20231211	150703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	5	2	0.20	84840075	34718	467.14	2450	2500	2405	3185	1715	2450	2443.69	0.66	-389	-1291	2483	2466	2438	2421	2393	2475	2430	42	735	500	1560	5	1	8404000	206	40.25	0.42	12	0.41	61.00	5839.00	6540	20230414	-62.46	2005	20231023	22.44	6540	-62.46	20230414	2005	22.44	20231023	6540	-62.46	20230414	1440	70.49	20221212	0.00	N	101680	500	42 억		55480	N	N	0	N	00	N
108	20231211	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-10	5	-0.41	82931430	33939	456.66	2450	2500	2405	3185	1715	2450	2443.54	0.66	-389	-784	2483	2466	2438	2421	2393	2475	2430	42	735	500	1560	5	1	8404000	205	40.00	0.42	12	0.40	61.00	5839.00	6540	20230414	-62.69	2005	20231023	21.70	6540	-62.69	20230414	2005	21.70	20231023	6540	-62.69	20230414	1440	69.44	20221212	0.00	N	101680	500	42 억		55480	N	N	0	N	00	N
109	20231211	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	5	2	0.20	77131920	31567	424.74	2450	2500	2405	3185	1715	2450	2443.44	0.66	-389	-561	2483	2466	2438	2421	2393	2475	2430	42	735	500	1560	5	1	8404000	206	40.25	0.42	12	0.38	61.00	5839.00	6540	20230414	-62.46	2005	20231023	22.44	6540	-62.46	20230414	2005	22.44	20231023	6540	-62.46	20230414	1440	70.49	20221212	0.00	N	101680	500	42 억		55480	N	N	0	N	00	N
110	20231211	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-10	5	-0.41	75968650	31092	418.35	2450	2500	2405	3185	1715	2450	2443.35	0.66	-389	-137	2483	2466	2438	2421	2393	2475	2430	42	735	500	1560	5	1	8404000	205	40.00	0.42	12	0.37	61.00	5839.00	6540	20230414	-62.69	2005	20231023	21.70	6540	-62.69	20230414	2005	21.70	20231023	6540	-62.69	20230414	1440	69.44	20221212	0.00	N	101680	500	42 억		55480	N	N	0	N	00	N
111	20231211	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-15	5	-0.61	62736110	25687	345.63	2450	2500	2405	3185	1715	2450	2442.33	0.66	-389	143	2483	2466	2438	2421	2393	2475	2430	42	735	500	1560	5	1	8404000	205	39.92	0.42	12	0.31	61.00	5839.00	6540	20230414	-62.77	2005	20231023	21.45	6540	-62.77	20230414	2005	21.45	20231023	6540	-62.77	20230414	1440	69.10	20221212	0.00	N	101680	500	42 억		55480	N	N	0	N	00	N
112	20231211	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-10	5	-0.41	61618145	25228	339.45	2450	2500	2405	3185	1715	2450	2442.45	0.66	-389	427	2483	2466	2438	2421	2393	2475	2430	42	735	500	1560	5	1	8404000	205	40.00	0.42	12	0.30	61.00	5839.00	6540	20230414	-62.69	2005	20231023	21.70	6540	-62.69	20230414	2005	21.70	20231023	6540	-62.69	20230414	1440	69.44	20221212	0.00	N	101680	500	42 억		55480	N	N	0	N	00	N
113	20231211	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-10	5	-0.41	25060385	10210	137.38	2450	2500	2440	3185	1715	2450	2454.49	0.66	-389	1427	2483	2466	2438	2421	2393	2475	2430	42	735	500	1560	5	1	8404000	205	40.00	0.42	12	0.12	61.00	5839.00	6540	20230414	-62.69	2005	20231023	21.70	6540	-62.69	20230414	2005	21.70	20231023	6540	-62.69	20230414	1440	69.44	20221212	0.00	N	101680	500	42 억		55480	N	N	0	N	00	N
114	20231208	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-10	5	-0.41	18105475	7432	88.93	2420	2455	2410	3195	1725	2460	2436.15	0.66	0	389	2513	2486	2433	2406	2353	2500	2420	42	735	500	1570	5	1	8404000	206	40.16	0.42	12	0.09	61.00	5839.00	6540	20230414	-62.54	2005	20231023	22.19	6540	-62.54	20230414	2005	22.19	20231023	6540	-62.54	20230414	1440	70.14	20221208	0.00	N	101680	500	42 억		55480	N	N	0	N	00	N
115	20231208	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-10	5	-0.41	16959085	6964	83.33	2420	2455	2410	3195	1725	2460	2435.25	0.66	0	387	2513	2486	2433	2406	2353	2500	2420	42	735	500	1570	5	1	8404000	206	40.16	0.42	12	0.08	61.00	5839.00	6540	20230414	-62.54	2005	20231023	22.19	6540	-62.54	20230414	2005	22.19	20231023	6540	-62.54	20230414	1440	70.14	20221208	0.00	N	101680	500	42 억		55480	N	N	0	N	00	N
116	20231208	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-25	5	-1.02	5974230	2459	29.42	2420	2455	2410	3195	1725	2460	2429.54	0.66	0	305	2513	2486	2433	2406	2353	2500	2420	42	735	500	1570	5	1	8404000	205	39.92	0.42	12	0.03	61.00	5839.00	6540	20230414	-62.77	2005	20231023	21.45	6540	-62.77	20230414	2005	21.45	20231023	6540	-62.77	20230414	1440	69.10	20221208	0.00	N	101680	500	42 억		55480	N	N	0	N	00	N
117	20231208	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-20	5	-0.81	5849930	2408	28.81	2420	2455	2410	3195	1725	2460	2429.37	0.66	0	306	2513	2486	2433	2406	2353	2500	2420	42	735	500	1570	5	1	8404000	205	40.00	0.42	12	0.03	61.00	5839.00	6540	20230414	-62.69	2005	20231023	21.70	6540	-62.69	20230414	2005	21.70	20231023	6540	-62.69	20230414	1440	69.44	20221208	0.00	N	101680	500	42 억		55480	N	N	0	N	00	N
118	20231208	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-10	5	-0.41	5657170	2329	27.87	2420	2455	2410	3195	1725	2460	2429.01	0.66	0	296	2513	2486	2433	2406	2353	2500	2420	42	735	500	1570	5	1	8404000	206	40.16	0.42	12	0.03	61.00	5839.00	6540	20230414	-62.54	2005	20231023	22.19	6540	-62.54	20230414	2005	22.19	20231023	6540	-62.54	20230414	1440	70.14	20221208	0.00	N	101680	500	42 억		55480	N	N	0	N	00	N
119	20231208	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-20	5	-0.81	5361090	2208	26.42	2420	2455	2410	3195	1725	2460	2428.03	0.66	0	380	2513	2486	2433	2406	2353	2500	2420	42	735	500	1570	5	1	8404000	205	40.00	0.42	12	0.03	61.00	5839.00	6540	20230414	-62.69	2005	20231023	21.70	6540	-62.69	20230414	2005	21.70	20231023	6540	-62.69	20230414	1440	69.44	20221208	0.00	N	101680	500	42 억		55480	N	N	0	N	00	N
120	20231208	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-10	5	-0.41	4824270	1988	23.79	2420	2455	2410	3195	1725	2460	2426.70	0.66	0	382	2513	2486	2433	2406	2353	2500	2420	42	735	500	1570	5	1	8404000	206	40.16	0.42	12	0.02	61.00	5839.00	6540	20230414	-62.54	2005	20231023	22.19	6540	-62.54	20230414	2005	22.19	20231023	6540	-62.54	20230414	1440	70.14	20221208	0.00	N	101680	500	42 억		55480	N	N	0	N	00	N
121	20231208	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-10	5	-0.41	3609465	1486	17.78	2420	2455	2420	3195	1725	2460	2428.98	0.66	0	274	2513	2486	2433	2406	2353	2500	2420	42	735	500	1570	5	1	8404000	206	40.16	0.42	12	0.02	61.00	5839.00	6540	20230414	-62.54	2005	20231023	22.19	6540	-62.54	20230414	2005	22.19	20231023	6540	-62.54	20230414	1440	70.14	20221208	0.00	N	101680	500	42 억		55480	N	N	0	N	00	N
122	20231207	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-10	5	-0.40	20319530	8357	129.91	2455	2460	2380	3210	1730	2470	2431.44	0.67	0	-908	2500	2485	2460	2445	2420	2492	2452	42	740	500	1580	5	1	8404000	207	40.33	0.42	12	0.10	61.00	5839.00	6540	20230414	-62.39	2005	20231023	22.69	6540	-62.39	20230414	2005	22.69	20231023	6540	-62.39	20230414	1440	70.83	20221207	0.00	N	101680	500	42 억		56388	N	N	0	N	00	N
123	20231207	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-10	5	-0.40	20196530	8307	129.13	2455	2460	2380	3210	1730	2470	2431.27	0.67	0	-908	2500	2485	2460	2445	2420	2492	2452	42	740	500	1580	5	1	8404000	207	40.33	0.42	12	0.10	61.00	5839.00	6540	20230414	-62.39	2005	20231023	22.69	6540	-62.39	20230414	2005	22.69	20231023	6540	-62.39	20230414	1440	70.83	20221207	0.00	N	101680	500	42 억		56388	N	N	0	N	00	N
124	20231207	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-40	5	-1.62	16801220	6921	107.59	2455	2455	2380	3210	1730	2470	2427.57	0.67	0	-643	2500	2485	2460	2445	2420	2492	2452	42	740	500	1580	5	1	8404000	204	39.84	0.42	12	0.08	61.00	5839.00	6540	20230414	-62.84	2005	20231023	21.20	6540	-62.84	20230414	2005	21.20	20231023	6540	-62.84	20230414	1440	68.75	20221207	0.00	N	101680	500	42 억		56388	N	N	0	N	00	N
125	20231207	130648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-45	5	-1.82	16165180	6659	103.51	2455	2455	2380	3210	1730	2470	2427.57	0.67	0	-586	2500	2485	2460	2445	2420	2492	2452	42	740	500	1580	5	1	8404000	204	39.75	0.42	12	0.08	61.00	5839.00	6540	20230414	-62.92	2005	20231023	20.95	6540	-62.92	20230414	2005	20.95	20231023	6540	-62.92	20230414	1440	68.40	20221207	0.00	N	101680	500	42 억		56388	N	N	0	N	00	N
126	20231207	120649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-25	5	-1.01	7365480	3011	46.81	2455	2455	2435	3210	1730	2470	2446.19	0.67	0	-418	2500	2485	2460	2445	2420	2492	2452	42	740	500	1580	5	1	8404000	205	40.08	0.42	12	0.04	61.00	5839.00	6540	20230414	-62.61	2005	20231023	21.95	6540	-62.61	20230414	2005	21.95	20231023	6540	-62.61	20230414	1440	69.79	20221207	0.00	N	101680	500	42 억		56388	N	N	0	N	00	N
127	20231207	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-35	5	-1.42	7304360	2986	46.42	2455	2455	2435	3210	1730	2470	2446.20	0.67	0	-394	2500	2485	2460	2445	2420	2492	2452	42	740	500	1580	5	1	8404000	205	39.92	0.42	12	0.04	61.00	5839.00	6540	20230414	-62.77	2005	20231023	21.45	6540	-62.77	20230414	2005	21.45	20231023	6540	-62.77	20230414	1440	69.10	20221207	0.00	N	101680	500	42 억		56388	N	N	0	N	00	N
128	20231207	100644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-20	5	-0.81	3914270	1598	24.84	2455	2455	2445	3210	1730	2470	2449.48	0.67	0	-143	2500	2485	2460	2445	2420	2492	2452	42	740	500	1580	5	1	8404000	206	40.16	0.42	12	0.02	61.00	5839.00	6540	20230414	-62.54	2005	20231023	22.19	6540	-62.54	20230414	2005	22.19	20231023	6540	-62.54	20230414	1440	70.14	20221207	0.00	N	101680	500	42 억		56388	N	N	0	N	00	N
129	20231207	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-20	5	-0.81	1416365	577	8.97	2455	2455	2450	3210	1730	2470	2454.71	0.67	0	-21	2500	2485	2460	2445	2420	2492	2452	42	740	500	1580	5	1	8404000	206	40.16	0.42	12	0.01	61.00	5839.00	6540	20230414	-62.54	2005	20231023	22.19	6540	-62.54	20230414	2005	22.19	20231023	6540	-62.54	20230414	1440	70.14	20221207	0.00	N	101680	500	42 억		56388	N	N	0	N	00	N
130	20231206	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-5	5	-0.20	15811965	6433	35.30	2455	2475	2435	3215	1735	2475	2457.95	0.67	0	277	2561	2517	2476	2432	2391	2497	2412	42	740	500	1580	5	1	8404000	208	40.49	0.42	12	0.08	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221206	0.00	N	101680	500	42 억		56111	N	N	0	N	00	N
131	20231206	150650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	0	3	0.00	15127660	6156	33.78	2455	2475	2435	3215	1735	2475	2457.38	0.67	0	272	2561	2517	2476	2432	2391	2497	2412	42	740	500	1580	5	1	8404000	208	40.57	0.42	12	0.07	61.00	5839.00	6540	20230414	-62.16	2005	20231023	23.44	6540	-62.16	20230414	2005	23.44	20231023	6540	-62.16	20230414	1440	71.88	20221206	0.00	N	101680	500	42 억		56111	N	N	0	N	00	N
132	20231206	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	0	3	0.00	14672640	5972	32.77	2455	2475	2435	3215	1735	2475	2456.91	0.67	0	262	2561	2517	2476	2432	2391	2497	2412	42	740	500	1580	5	1	8404000	208	40.57	0.42	12	0.07	61.00	5839.00	6540	20230414	-62.16	2005	20231023	23.44	6540	-62.16	20230414	2005	23.44	20231023	6540	-62.16	20230414	1440	71.88	20221206	0.00	N	101680	500	42 억		56111	N	N	0	N	00	N
133	20231206	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	0	3	0.00	14405340	5864	32.18	2455	2475	2435	3215	1735	2475	2456.57	0.67	0	262	2561	2517	2476	2432	2391	2497	2412	42	740	500	1580	5	1	8404000	208	40.57	0.42	12	0.07	61.00	5839.00	6540	20230414	-62.16	2005	20231023	23.44	6540	-62.16	20230414	2005	23.44	20231023	6540	-62.16	20230414	1440	71.88	20221206	0.00	N	101680	500	42 억		56111	N	N	0	N	00	N
134	20231206	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	0	3	0.00	13801440	5620	30.84	2455	2475	2435	3215	1735	2475	2455.77	0.67	0	262	2561	2517	2476	2432	2391	2497	2412	42	740	500	1580	5	1	8404000	208	40.57	0.42	12	0.07	61.00	5839.00	6540	20230414	-62.16	2005	20231023	23.44	6540	-62.16	20230414	2005	23.44	20231023	6540	-62.16	20230414	1440	71.88	20221206	0.00	N	101680	500	42 억		56111	N	N	0	N	00	N
135	20231206	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	0	3	0.00	13519290	5506	30.21	2455	2475	2435	3215	1735	2475	2455.37	0.67	0	262	2561	2517	2476	2432	2391	2497	2412	42	740	500	1580	5	1	8404000	208	40.57	0.42	12	0.07	61.00	5839.00	6540	20230414	-62.16	2005	20231023	23.44	6540	-62.16	20230414	2005	23.44	20231023	6540	-62.16	20230414	1440	71.88	20221206	0.00	N	101680	500	42 억		56111	N	N	0	N	00	N
136	20231206	100642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-5	5	-0.20	12232465	4986	27.36	2455	2475	2435	3215	1735	2475	2453.36	0.67	0	254	2561	2517	2476	2432	2391	2497	2412	42	740	500	1580	5	1	8404000	208	40.49	0.42	12	0.06	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221206	0.00	N	101680	500	42 억		56111	N	N	0	N	00	N
137	20231206	090645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-10	5	-0.40	7175670	2928	16.07	2455	2465	2435	3215	1735	2475	2450.71	0.67	0	108	2561	2517	2476	2432	2391	2497	2412	42	740	500	1580	5	1	8404000	207	40.41	0.42	12	0.03	61.00	5839.00	6540	20230414	-62.31	2005	20231023	22.94	6540	-62.31	20230414	2005	22.94	20231023	6540	-62.31	20230414	1440	71.18	20221206	0.00	N	101680	500	42 억		56111	N	N	0	N	00	N
138	20231205	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-20	5	-0.80	45157305	18225	227.90	2500	2520	2435	3240	1750	2495	2477.77	0.67	0	-614	2561	2527	2506	2472	2451	2517	2462	42	745	500	1590	5	1	8404000	208	40.57	0.42	12	0.22	61.00	5839.00	6540	20230414	-62.16	2005	20231023	23.44	6540	-62.16	20230414	2005	23.44	20231023	6540	-62.16	20230414	1440	71.88	20221205	0.00	N	101680	500	42 억		56725	N	N	0	N	00	N
139	20231205	150644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-30	5	-1.20	44686725	18034	225.51	2500	2520	2435	3240	1750	2495	2477.92	0.67	0	-556	2561	2527	2506	2472	2451	2517	2462	42	745	500	1590	5	1	8404000	207	40.41	0.42	12	0.21	61.00	5839.00	6540	20230414	-62.31	2005	20231023	22.94	6540	-62.31	20230414	2005	22.94	20231023	6540	-62.31	20230414	1440	71.18	20221205	0.00	N	101680	500	42 억		56725	N	N	0	N	00	N
140	20231205	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-25	5	-1.00	34616000	13938	174.29	2500	2520	2470	3240	1750	2495	2483.57	0.67	0	-311	2561	2527	2506	2472	2451	2517	2462	42	745	500	1590	5	1	8404000	208	40.49	0.42	12	0.17	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221205	0.00	N	101680	500	42 억		56725	N	N	0	N	00	N
141	20231205	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	0	3	0.00	7864500	3144	39.31	2500	2520	2495	3240	1750	2495	2501.43	0.67	0	-16	2561	2527	2506	2472	2451	2517	2462	42	745	500	1590	5	1	8404000	210	40.90	0.43	12	0.04	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221205	0.00	N	101680	500	42 억		56725	N	N	0	N	00	N
142	20231205	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	5	2	0.20	7295070	2916	36.46	2500	2520	2495	3240	1750	2495	2501.74	0.67	0	8	2561	2527	2506	2472	2451	2517	2462	42	745	500	1590	5	1	8404000	210	40.98	0.43	12	0.03	61.00	5839.00	6540	20230414	-61.77	2005	20231023	24.69	6540	-61.77	20230414	2005	24.69	20231023	6540	-61.77	20230414	1440	73.61	20221205	0.00	N	101680	500	42 억		56725	N	N	0	N	00	N
143	20231205	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	0	3	0.00	6715550	2684	33.56	2500	2520	2495	3240	1750	2495	2502.07	0.67	0	61	2561	2527	2506	2472	2451	2517	2462	42	745	500	1590	5	1	8404000	210	40.90	0.43	12	0.03	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221205	0.00	N	101680	500	42 억		56725	N	N	0	N	00	N
144	20231205	100641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	0	3	0.00	4321355	1726	21.58	2500	2520	2495	3240	1750	2495	2503.68	0.67	0	142	2561	2527	2506	2472	2451	2517	2462	42	745	500	1590	5	1	8404000	210	40.90	0.43	12	0.02	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221205	0.00	N	101680	500	42 억		56725	N	N	0	N	00	N
145	20231205	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	10	2	0.40	3153930	1260	15.76	2500	2520	2500	3240	1750	2495	2503.12	0.67	0	196	2561	2527	2506	2472	2451	2517	2462	42	745	500	1590	5	1	8404000	211	41.07	0.43	12	0.01	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221205	0.00	N	101680	500	42 억		56725	N	N	0	N	00	N
146	20231204	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-25	5	-0.99	20077000	7997	68.44	2520	2540	2485	3275	1765	2520	2510.57	0.67	0	-357	2680	2600	2540	2460	2400	2640	2500	42	755	500	1610	5	1	8404000	210	40.90	0.43	12	0.10	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221205	0.00	N	101680	500	42 억		56582	N	N	0	N	00	N
147	20231204	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-25	5	-0.99	19947260	7945	68.00	2520	2540	2485	3275	1765	2520	2510.67	0.67	0	-320	2680	2600	2540	2460	2400	2640	2500	42	755	500	1610	5	1	8404000	210	40.90	0.43	12	0.09	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221205	0.00	N	101680	500	42 억		56582	N	N	0	N	00	N
148	20231204	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-20	5	-0.79	19849685	7906	67.67	2520	2540	2485	3275	1765	2520	2510.71	0.67	0	-319	2680	2600	2540	2460	2400	2640	2500	42	755	500	1610	5	1	8404000	210	40.98	0.43	12	0.09	61.00	5839.00	6540	20230414	-61.77	2005	20231023	24.69	6540	-61.77	20230414	2005	24.69	20231023	6540	-61.77	20230414	1440	73.61	20221205	0.00	N	101680	500	42 억		56582	N	N	0	N	00	N
149	20231204	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-30	5	-1.19	14389180	5716	48.92	2520	2540	2490	3275	1765	2520	2517.35	0.67	0	-259	2680	2600	2540	2460	2400	2640	2500	42	755	500	1610	5	1	8404000	209	40.82	0.43	12	0.07	61.00	5839.00	6540	20230414	-61.93	2005	20231023	24.19	6540	-61.93	20230414	2005	24.19	20231023	6540	-61.93	20230414	1440	72.92	20221205	0.00	N	101680	500	42 억		56582	N	N	0	N	00	N
150	20231204	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-15	5	-0.60	12602545	5000	42.79	2520	2540	2505	3275	1765	2520	2520.51	0.67	0	-263	2680	2600	2540	2460	2400	2640	2500	42	755	500	1610	5	1	8404000	211	41.07	0.43	12	0.06	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221205	0.00	N	101680	500	42 억		56582	N	N	0	N	00	N
151	20231204	110637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-5	5	-0.20	9630235	3819	32.69	2520	2540	2515	3275	1765	2520	2521.66	0.67	0	-239	2680	2600	2540	2460	2400	2640	2500	42	755	500	1610	5	1	8404000	211	41.23	0.43	12	0.05	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221205	0.00	N	101680	500	42 억		56582	N	N	0	N	00	N
152	20231204	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	0	3	0.00	7474850	2962	25.35	2520	2540	2520	3275	1765	2520	2523.58	0.67	0	307	2680	2600	2540	2460	2400	2640	2500	42	755	500	1610	5	1	8404000	212	41.31	0.43	12	0.04	61.00	5839.00	6540	20230414	-61.47	2005	20231023	25.69	6540	-61.47	20230414	2005	25.69	20231023	6540	-61.47	20230414	1440	75.00	20221205	0.00	N	101680	500	42 억		56582	N	N	0	N	00	N
153	20231204	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	0	3	0.00	4523400	1795	15.36	2520	2520	2520	3275	1765	2520	2520.00	0.67	0	-15	2680	2600	2540	2460	2400	2640	2500	42	755	500	1610	5	1	8404000	212	41.31	0.43	12	0.02	61.00	5839.00	6540	20230414	-61.47	2005	20231023	25.69	6540	-61.47	20230414	2005	25.69	20231023	6540	-61.47	20230414	1440	75.00	20221205	0.00	N	101680	500	42 억		56582	N	N	0	N	00	N
154	20231201	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	15	2	0.60	29431830	11684	104.34	2505	2620	2480	3255	1755	2505	2518.99	0.67	0	433	2591	2547	2526	2482	2461	2537	2472	42	750	500	1600	5	1	8404000	212	41.31	0.43	12	0.14	61.00	5839.00	6540	20230414	-61.47	2005	20231023	25.69	6540	-61.47	20230414	2005	25.69	20231023	6540	-61.47	20230414	1440	75.00	20221201	0.00	N	101680	500	42 억		56149	N	N	0	N	00	N
155	20231201	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	20	2	0.80	28290265	11231	100.29	2505	2620	2480	3255	1755	2505	2518.94	0.67	0	432	2591	2547	2526	2482	2461	2537	2472	42	750	500	1600	5	1	8404000	212	41.39	0.43	12	0.13	61.00	5839.00	6540	20230414	-61.39	2005	20231023	25.94	6540	-61.39	20230414	2005	25.94	20231023	6540	-61.39	20230414	1440	75.35	20221201	0.00	N	101680	500	42 억		56149	N	N	0	N	00	N
156	20231201	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	40	2	1.60	26776785	10634	94.96	2505	2620	2480	3255	1755	2505	2518.04	0.67	0	373	2591	2547	2526	2482	2461	2537	2472	42	750	500	1600	5	1	8404000	214	41.72	0.44	12	0.13	61.00	5839.00	6540	20230414	-61.09	2005	20231023	26.93	6540	-61.09	20230414	2005	26.93	20231023	6540	-61.09	20230414	1440	76.74	20221201	0.00	N	101680	500	42 억		56149	N	N	0	N	00	N
157	20231201	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	40	2	1.60	26019215	10336	92.30	2505	2620	2480	3255	1755	2505	2517.34	0.67	0	373	2591	2547	2526	2482	2461	2537	2472	42	750	500	1600	5	1	8404000	214	41.72	0.44	12	0.12	61.00	5839.00	6540	20230414	-61.09	2005	20231023	26.93	6540	-61.09	20230414	2005	26.93	20231023	6540	-61.09	20230414	1440	76.74	20221201	0.00	N	101680	500	42 억		56149	N	N	0	N	00	N
158	20231201	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	10	2	0.40	24261685	9644	86.12	2505	2620	2480	3255	1755	2505	2515.73	0.67	0	309	2591	2547	2526	2482	2461	2537	2472	42	750	500	1600	5	1	8404000	211	41.23	0.43	12	0.11	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221201	0.00	N	101680	500	42 억		56149	N	N	0	N	00	N
159	20231201	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	20	2	0.80	18166170	7226	64.53	2505	2620	2480	3255	1755	2505	2514.00	0.67	0	45	2591	2547	2526	2482	2461	2537	2472	42	750	500	1600	5	1	8404000	212	41.39	0.43	12	0.09	61.00	5839.00	6540	20230414	-61.39	2005	20231023	25.94	6540	-61.39	20230414	2005	25.94	20231023	6540	-61.39	20230414	1440	75.35	20221201	0.00	N	101680	500	42 억		56149	N	N	0	N	00	N
160	20231201	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	115	2	4.59	14508740	5793	51.73	2505	2620	2480	3255	1755	2505	2504.53	0.67	0	375	2591	2547	2526	2482	2461	2537	2472	42	750	500	1600	5	1	8404000	220	42.95	0.45	12	0.07	61.00	5839.00	6540	20230414	-59.94	2005	20231023	30.67	6540	-59.94	20230414	2005	30.67	20231023	6540	-59.94	20230414	1440	81.94	20221201	0.00	N	101680	500	42 억		56149	N	N	0	N	00	N
161	20231201	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	0	3	0.00	2805600	1120	10.00	2505	2505	2505	3255	1755	2505	2505.00	0.67	0	-61	2591	2547	2526	2482	2461	2537	2472	42	750	500	1600	5	1	8404000	211	41.07	0.43	12	0.01	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221201	0.00	N	101680	500	42 억		56149	N	N	0	N	00	N