KissMeData/320000/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	161250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-25	5	-1.17	221506025	104783	83.02	2140	2155	2100	2780	1500	2140	2113.94	1.81	-7460	-5692	2206	2172	2121	2087	2036	2190	2105	18	640	100	1280	5	1	18499148	391	22.03	1.72	12	0.57	96.00	1228.00	9300	20230328	-77.26	2050	20231024	3.17	9300	-77.26	20230328	2050	3.17	20231024	9300	-77.26	20230328	2050	3.17	20231024	1.54	N	320000	100	18 억		334746	N	N	0	N	00	N
3	20231229	151236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-25	5	-1.17	221506025	104783	83.02	2140	2155	2100	2780	1500	2140	2113.94	1.81	-7460	-5692	2206	2172	2121	2087	2036	2190	2105	18	640	100	1280	5	1	18499148	391	22.03	1.72	12	0.57	96.00	1228.00	9300	20230328	-77.26	2050	20231024	3.17	9300	-77.26	20230328	2050	3.17	20231024	9300	-77.26	20230328	2050	3.17	20231024	1.54	N	320000	100	18 억		334746	N	N	0	N	00	N
4	20231229	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-25	5	-1.17	221506025	104783	83.02	2140	2155	2100	2780	1500	2140	2113.94	1.81	-7460	-5692	2206	2172	2121	2087	2036	2190	2105	18	640	100	1280	5	1	18499148	391	22.03	1.72	12	0.57	96.00	1228.00	9300	20230328	-77.26	2050	20231024	3.17	9300	-77.26	20230328	2050	3.17	20231024	9300	-77.26	20230328	2050	3.17	20231024	1.54	N	320000	100	18 억		334746	N	N	0	N	00	N
5	20231229	131236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-25	5	-1.17	221506025	104783	83.02	2140	2155	2100	2780	1500	2140	2113.94	1.81	-7460	-5692	2206	2172	2121	2087	2036	2190	2105	18	640	100	1280	5	1	18499148	391	22.03	1.72	12	0.57	96.00	1228.00	9300	20230328	-77.26	2050	20231024	3.17	9300	-77.26	20230328	2050	3.17	20231024	9300	-77.26	20230328	2050	3.17	20231024	1.54	N	320000	100	18 억		334746	N	N	0	N	00	N
6	20231229	121238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-25	5	-1.17	221506025	104783	83.02	2140	2155	2100	2780	1500	2140	2113.94	1.81	-7460	-5692	2206	2172	2121	2087	2036	2190	2105	18	640	100	1280	5	1	18499148	391	22.03	1.72	12	0.57	96.00	1228.00	9300	20230328	-77.26	2050	20231024	3.17	9300	-77.26	20230328	2050	3.17	20231024	9300	-77.26	20230328	2050	3.17	20231024	1.54	N	320000	100	18 억		334746	N	N	0	N	00	N
7	20231229	111141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-25	5	-1.17	221506025	104783	83.02	2140	2155	2100	2780	1500	2140	2113.94	1.81	-7460	-5692	2206	2172	2121	2087	2036	2190	2105	18	640	100	1280	5	1	18499148	391	22.03	1.72	12	0.57	96.00	1228.00	9300	20230328	-77.26	2050	20231024	3.17	9300	-77.26	20230328	2050	3.17	20231024	9300	-77.26	20230328	2050	3.17	20231024	1.54	N	320000	100	18 억		334746	N	N	0	N	00	N
8	20231229	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-25	5	-1.17	221506025	104783	83.02	2140	2155	2100	2780	1500	2140	2113.94	1.81	-7460	-5692	2206	2172	2121	2087	2036	2190	2105	18	640	100	1280	5	1	18499148	391	22.03	1.72	12	0.57	96.00	1228.00	9300	20230328	-77.26	2050	20231024	3.17	9300	-77.26	20230328	2050	3.17	20231024	9300	-77.26	20230328	2050	3.17	20231024	1.54	N	320000	100	18 억		334746	N	N	0	N	00	N
9	20231229	091153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-25	5	-1.17	221506025	104783	83.02	2140	2155	2100	2780	1500	2140	2113.94	1.81	-7460	-5692	2206	2172	2121	2087	2036	2190	2105	18	640	100	1280	5	1	18499148	391	22.03	1.72	12	0.57	96.00	1228.00	9300	20230328	-77.26	2050	20231024	3.17	9300	-77.26	20230328	2050	3.17	20231024	9300	-77.26	20230328	2050	3.17	20231024	1.54	N	320000	100	18 억		334746	N	N	0	N	00	N
10	20231228	161140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-25	5	-1.17	221418740	104742	82.98	2140	2155	2100	2780	1500	2140	2113.94	1.85	0	-5692	2206	2172	2121	2087	2036	2190	2105	18	640	100	1280	5	1	18499148	391	22.03	1.72	12	0.57	96.00	1228.00	9300	20230328	-77.26	2050	20231024	3.17	9300	-77.26	20230328	2050	3.17	20231024	9300	-77.26	20230328	2050	3.17	20231024	1.54	N	320000	100	18 억		342206	N	N	0	N	00	N
11	20231228	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-10	5	-0.47	206722405	97805	77.49	2140	2155	2100	2780	1500	2140	2113.62	1.85	0	-5955	2206	2172	2121	2087	2036	2190	2105	18	640	100	1280	5	1	18499148	394	22.19	1.73	12	0.53	96.00	1228.00	9300	20230328	-77.10	2050	20231024	3.90	9300	-77.10	20230328	2050	3.90	20231024	9300	-77.10	20230328	2050	3.90	20231024	1.54	N	320000	100	18 억		342206	N	N	0	N	00	N
12	20231228	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-30	5	-1.40	158872725	75107	59.51	2140	2155	2100	2780	1500	2140	2115.29	1.85	0	-12590	2206	2172	2121	2087	2036	2190	2105	18	640	100	1280	5	1	18499148	390	21.98	1.72	12	0.41	96.00	1228.00	9300	20230328	-77.31	2050	20231024	2.93	9300	-77.31	20230328	2050	2.93	20231024	9300	-77.31	20230328	2050	2.93	20231024	1.54	N	320000	100	18 억		342206	N	N	0	N	00	N
13	20231228	131139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-30	5	-1.40	126336915	59667	47.27	2140	2155	2100	2780	1500	2140	2117.37	1.85	0	-11423	2206	2172	2121	2087	2036	2190	2105	18	640	100	1280	5	1	18499148	390	21.98	1.72	12	0.32	96.00	1228.00	9300	20230328	-77.31	2050	20231024	2.93	9300	-77.31	20230328	2050	2.93	20231024	9300	-77.31	20230328	2050	2.93	20231024	1.54	N	320000	100	18 억		342206	N	N	0	N	00	N
14	20231228	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-25	5	-1.17	108217565	51072	40.46	2140	2155	2100	2780	1500	2140	2118.92	1.85	0	-10066	2206	2172	2121	2087	2036	2190	2105	18	640	100	1280	5	1	18499148	391	22.03	1.72	12	0.28	96.00	1228.00	9300	20230328	-77.26	2050	20231024	3.17	9300	-77.26	20230328	2050	3.17	20231024	9300	-77.26	20230328	2050	3.17	20231024	1.54	N	320000	100	18 억		342206	N	N	0	N	00	N
15	20231228	111147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-25	5	-1.17	88828005	41883	33.18	2140	2155	2100	2780	1500	2140	2120.86	1.85	0	-5293	2206	2172	2121	2087	2036	2190	2105	18	640	100	1280	5	1	18499148	391	22.03	1.72	12	0.23	96.00	1228.00	9300	20230328	-77.26	2050	20231024	3.17	9300	-77.26	20230328	2050	3.17	20231024	9300	-77.26	20230328	2050	3.17	20231024	1.54	N	320000	100	18 억		342206	N	N	0	N	00	N
16	20231228	101141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-25	5	-1.17	70387240	33172	26.28	2140	2155	2100	2780	1500	2140	2121.89	1.85	0	-3948	2206	2172	2121	2087	2036	2190	2105	18	640	100	1280	5	1	18499148	391	22.03	1.72	12	0.18	96.00	1228.00	9300	20230328	-77.26	2050	20231024	3.17	9300	-77.26	20230328	2050	3.17	20231024	9300	-77.26	20230328	2050	3.17	20231024	1.54	N	320000	100	18 억		342206	N	N	0	N	00	N
17	20231228	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-30	5	-1.40	31833165	15024	11.90	2140	2155	2100	2780	1500	2140	2118.82	1.85	0	-2596	2206	2172	2121	2087	2036	2190	2105	18	640	100	1280	5	1	18499148	390	21.98	1.72	12	0.08	96.00	1228.00	9300	20230328	-77.31	2050	20231024	2.93	9300	-77.31	20230328	2050	2.93	20231024	9300	-77.31	20230328	2050	2.93	20231024	1.54	N	320000	100	18 억		342206	N	N	0	N	00	N
18	20231227	161128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	40	2	1.90	266227915	126217	36.43	2100	2155	2070	2730	1470	2100	2109.29	1.75	0	18983	2260	2180	2140	2060	2020	2160	2040	18	630	100	1260	5	1	18499148	396	22.29	1.74	12	0.68	96.00	1228.00	9300	20230328	-76.99	2050	20231024	4.39	9300	-76.99	20230328	2050	4.39	20231024	9300	-76.99	20230328	2050	4.39	20231024	1.56	N	320000	100	18 억		323064	N	N	0	N	00	N
19	20231227	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	20	2	0.95	257361065	122072	35.24	2100	2155	2070	2730	1470	2100	2108.27	1.75	0	20452	2260	2180	2140	2060	2020	2160	2040	18	630	100	1260	5	1	18499148	392	22.08	1.73	12	0.66	96.00	1228.00	9300	20230328	-77.20	2050	20231024	3.41	9300	-77.20	20230328	2050	3.41	20231024	9300	-77.20	20230328	2050	3.41	20231024	1.56	N	320000	100	18 억		323064	N	N	0	N	00	N
20	20231227	141139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	30	2	1.43	216314855	102709	29.65	2100	2155	2070	2730	1470	2100	2106.09	1.75	0	17275	2260	2180	2140	2060	2020	2160	2040	18	630	100	1260	5	1	18499148	394	22.19	1.73	12	0.56	96.00	1228.00	9300	20230328	-77.10	2050	20231024	3.90	9300	-77.10	20230328	2050	3.90	20231024	9300	-77.10	20230328	2050	3.90	20231024	1.56	N	320000	100	18 억		323064	N	N	0	N	00	N
21	20231227	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	35	2	1.67	210305625	99888	28.83	2100	2155	2070	2730	1470	2100	2105.41	1.75	0	18119	2260	2180	2140	2060	2020	2160	2040	18	630	100	1260	5	1	18499148	395	22.24	1.74	12	0.54	96.00	1228.00	9300	20230328	-77.04	2050	20231024	4.15	9300	-77.04	20230328	2050	4.15	20231024	9300	-77.04	20230328	2050	4.15	20231024	1.56	N	320000	100	18 억		323064	N	N	0	N	00	N
22	20231227	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	25	2	1.19	192003310	91294	26.35	2100	2155	2070	2730	1470	2100	2103.13	1.75	0	15638	2260	2180	2140	2060	2020	2160	2040	18	630	100	1260	5	1	18499148	393	22.14	1.73	12	0.49	96.00	1228.00	9300	20230328	-77.15	2050	20231024	3.66	9300	-77.15	20230328	2050	3.66	20231024	9300	-77.15	20230328	2050	3.66	20231024	1.56	N	320000	100	18 억		323064	N	N	0	N	00	N
23	20231227	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	20	2	0.95	170658320	81252	23.45	2100	2155	2070	2730	1470	2100	2100.36	1.75	0	19373	2260	2180	2140	2060	2020	2160	2040	18	630	100	1260	5	1	18499148	392	22.08	1.73	12	0.44	96.00	1228.00	9300	20230328	-77.20	2050	20231024	3.41	9300	-77.20	20230328	2050	3.41	20231024	9300	-77.20	20230328	2050	3.41	20231024	1.56	N	320000	100	18 억		323064	N	N	0	N	00	N
24	20231227	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-30	5	-1.43	66686540	31802	9.18	2100	2155	2070	2730	1470	2100	2096.93	1.75	0	-12543	2260	2180	2140	2060	2020	2160	2040	18	630	100	1260	5	1	18499148	383	21.56	1.69	12	0.17	96.00	1228.00	9300	20230328	-77.74	2050	20231024	0.98	9300	-77.74	20230328	2050	0.98	20231024	9300	-77.74	20230328	2050	0.98	20231024	1.56	N	320000	100	18 억		323064	N	N	0	N	00	N
25	20231227	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	25	2	1.19	10863420	5142	1.48	2100	2155	2095	2730	1470	2100	2112.68	1.75	0	-2012	2260	2180	2140	2060	2020	2160	2040	18	630	100	1260	5	1	18499148	393	22.14	1.73	12	0.03	96.00	1228.00	9300	20230328	-77.15	2050	20231024	3.66	9300	-77.15	20230328	2050	3.66	20231024	9300	-77.15	20230328	2050	3.66	20231024	1.56	N	320000	100	18 억		323064	N	N	0	N	00	N
26	20231226	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-30	5	-1.41	747154065	344822	256.30	2130	2220	2100	2765	1495	2130	2166.82	1.69	0	9462	2203	2166	2138	2101	2073	2152	2087	18	635	100	1270	5	1	18499148	388	21.88	1.71	12	1.86	96.00	1228.00	9300	20230328	-77.42	2050	20231024	2.44	9300	-77.42	20230328	2050	2.44	20231024	9300	-77.42	20230328	2050	2.44	20231024	1.44	N	320000	100	18 억		313493	N	N	0	N	00	N
27	20231226	151141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-15	5	-0.70	704796765	324675	241.33	2130	2220	2100	2765	1495	2130	2170.78	1.69	0	12297	2203	2166	2138	2101	2073	2152	2087	18	635	100	1270	5	1	18499148	391	22.03	1.72	12	1.76	96.00	1228.00	9300	20230328	-77.26	2050	20231024	3.17	9300	-77.26	20230328	2050	3.17	20231024	9300	-77.26	20230328	2050	3.17	20231024	1.44	N	320000	100	18 억		313493	N	N	0	N	00	N
28	20231226	141143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	15	2	0.70	593036130	271941	202.13	2130	2220	2120	2765	1495	2130	2180.75	1.69	0	10703	2203	2166	2138	2101	2073	2152	2087	18	635	100	1270	5	1	18499148	397	22.34	1.75	12	1.47	96.00	1228.00	9300	20230328	-76.94	2050	20231024	4.63	9300	-76.94	20230328	2050	4.63	20231024	9300	-76.94	20230328	2050	4.63	20231024	1.44	N	320000	100	18 억		313493	N	N	0	N	00	N
29	20231226	131141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	15	2	0.70	562732655	257793	191.61	2130	2220	2120	2765	1495	2130	2182.89	1.69	0	14248	2203	2166	2138	2101	2073	2152	2087	18	635	100	1270	5	1	18499148	397	22.34	1.75	12	1.39	96.00	1228.00	9300	20230328	-76.94	2050	20231024	4.63	9300	-76.94	20230328	2050	4.63	20231024	9300	-76.94	20230328	2050	4.63	20231024	1.44	N	320000	100	18 억		313493	N	N	0	N	00	N
30	20231226	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	15	2	0.70	529339880	242207	180.03	2130	2220	2120	2765	1495	2130	2185.49	1.69	0	24486	2203	2166	2138	2101	2073	2152	2087	18	635	100	1270	5	1	18499148	397	22.34	1.75	12	1.31	96.00	1228.00	9300	20230328	-76.94	2050	20231024	4.63	9300	-76.94	20230328	2050	4.63	20231024	9300	-76.94	20230328	2050	4.63	20231024	1.44	N	320000	100	18 억		313493	N	N	0	N	00	N
31	20231226	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	35	2	1.64	478689645	218644	162.52	2130	2220	2120	2765	1495	2130	2189.36	1.69	0	29734	2203	2166	2138	2101	2073	2152	2087	18	635	100	1270	5	1	18499148	401	22.55	1.76	12	1.18	96.00	1228.00	9300	20230328	-76.72	2050	20231024	5.61	9300	-76.72	20230328	2050	5.61	20231024	9300	-76.72	20230328	2050	5.61	20231024	1.44	N	320000	100	18 억		313493	N	N	0	N	00	N
32	20231226	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	70	2	3.29	347400770	159029	118.20	2130	2215	2120	2765	1495	2130	2184.51	1.69	0	27949	2203	2166	2138	2101	2073	2152	2087	18	635	100	1270	5	1	18499148	407	22.92	1.79	12	0.86	96.00	1228.00	9300	20230328	-76.34	2050	20231024	7.32	9300	-76.34	20230328	2050	7.32	20231024	9300	-76.34	20230328	2050	7.32	20231024	1.44	N	320000	100	18 억		313493	N	N	0	N	00	N
33	20231226	091141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-10	5	-0.47	33499275	15700	11.67	2130	2140	2120	2765	1495	2130	2133.71	1.69	0	-5773	2203	2166	2138	2101	2073	2152	2087	18	635	100	1270	5	1	18499148	392	22.08	1.73	12	0.08	96.00	1228.00	9300	20230328	-77.20	2050	20231024	3.41	9300	-77.20	20230328	2050	3.41	20231024	9300	-77.20	20230328	2050	3.41	20231024	1.44	N	320000	100	18 억		313493	N	N	0	N	00	N
34	20231222	161123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-10	5	-0.47	286510130	134348	60.01	2140	2175	2110	2780	1500	2140	2132.60	1.82	0	-22299	2243	2191	2158	2106	2073	2175	2090	18	640	100	1280	5	1	18499148	394	22.19	1.73	12	0.73	96.00	1228.00	9300	20230328	-77.10	2050	20231024	3.90	9300	-77.10	20230328	2050	3.90	20231024	9300	-77.10	20230328	2050	3.90	20231024	1.39	N	320000	100	18 억		335860	N	N	0	N	00	N
35	20231222	151120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-25	5	-1.17	263163790	123375	55.11	2140	2175	2110	2780	1500	2140	2133.04	1.82	0	-18963	2243	2191	2158	2106	2073	2175	2090	18	640	100	1280	5	1	18499148	391	22.03	1.72	12	0.67	96.00	1228.00	9300	20230328	-77.26	2050	20231024	3.17	9300	-77.26	20230328	2050	3.17	20231024	9300	-77.26	20230328	2050	3.17	20231024	1.39	N	320000	100	18 억		335860	N	N	0	N	00	N
36	20231222	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	-15	5	-0.70	226506125	106065	47.37	2140	2175	2110	2780	1500	2140	2135.54	1.82	0	-15274	2243	2191	2158	2106	2073	2175	2090	18	640	100	1280	5	1	18499148	393	22.14	1.73	12	0.57	96.00	1228.00	9300	20230328	-77.15	2050	20231024	3.66	9300	-77.15	20230328	2050	3.66	20231024	9300	-77.15	20230328	2050	3.66	20231024	1.39	N	320000	100	18 억		335860	N	N	0	N	00	N
37	20231222	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-10	5	-0.47	201208705	94166	42.06	2140	2175	2110	2780	1500	2140	2136.74	1.82	0	-11396	2243	2191	2158	2106	2073	2175	2090	18	640	100	1280	5	1	18499148	394	22.19	1.73	12	0.51	96.00	1228.00	9300	20230328	-77.10	2050	20231024	3.90	9300	-77.10	20230328	2050	3.90	20231024	9300	-77.10	20230328	2050	3.90	20231024	1.39	N	320000	100	18 억		335860	N	N	0	N	00	N
38	20231222	121119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	5	2	0.23	177371500	83007	37.08	2140	2175	2110	2780	1500	2140	2136.83	1.82	0	-9685	2243	2191	2158	2106	2073	2175	2090	18	640	100	1280	5	1	18499148	397	22.34	1.75	12	0.45	96.00	1228.00	9300	20230328	-76.94	2050	20231024	4.63	9300	-76.94	20230328	2050	4.63	20231024	9300	-76.94	20230328	2050	4.63	20231024	1.39	N	320000	100	18 억		335860	N	N	0	N	00	N
39	20231222	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	20	2	0.93	126023940	59100	26.40	2140	2160	2110	2780	1500	2140	2132.38	1.82	0	-4187	2243	2191	2158	2106	2073	2175	2090	18	640	100	1280	5	1	18499148	400	22.50	1.76	12	0.32	96.00	1228.00	9300	20230328	-76.77	2050	20231024	5.37	9300	-76.77	20230328	2050	5.37	20231024	9300	-76.77	20230328	2050	5.37	20231024	1.39	N	320000	100	18 억		335860	N	N	0	N	00	N
40	20231222	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	-5	5	-0.23	94249020	44226	19.75	2140	2160	2110	2780	1500	2140	2131.08	1.82	0	-13175	2243	2191	2158	2106	2073	2175	2090	18	640	100	1280	5	1	18499148	395	22.24	1.74	12	0.24	96.00	1228.00	9300	20230328	-77.04	2050	20231024	4.15	9300	-77.04	20230328	2050	4.15	20231024	9300	-77.04	20230328	2050	4.15	20231024	1.39	N	320000	100	18 억		335860	N	N	0	N	00	N
41	20231222	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	20	2	0.93	18128235	8414	3.76	2140	2160	2140	2780	1500	2140	2154.53	1.82	0	-5688	2243	2191	2158	2106	2073	2175	2090	18	640	100	1280	5	1	18499148	400	22.50	1.76	12	0.05	96.00	1228.00	9300	20230328	-76.77	2050	20231024	5.37	9300	-76.77	20230328	2050	5.37	20231024	9300	-76.77	20230328	2050	5.37	20231024	1.39	N	320000	100	18 억		335860	N	N	0	N	00	N
42	20231221	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-60	5	-2.73	482317495	223887	93.94	2200	2210	2125	2860	1540	2200	2154.29	1.98	0	-29767	2320	2260	2225	2165	2130	2242	2147	18	660	100	1320	5	1	18499148	396	22.29	1.74	12	1.21	96.00	1228.00	9300	20230328	-76.99	2050	20231024	4.39	9300	-76.99	20230328	2050	4.39	20231024	9300	-76.99	20230328	2050	4.39	20231024	1.35	N	320000	100	18 억		365754	N	N	0	N	00	N
43	20231221	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-70	5	-3.18	470378340	218290	91.59	2200	2210	2125	2860	1540	2200	2154.83	1.98	0	-29125	2320	2260	2225	2165	2130	2242	2147	18	660	100	1320	5	1	18499148	394	22.19	1.73	12	1.18	96.00	1228.00	9300	20230328	-77.10	2050	20231024	3.90	9300	-77.10	20230328	2050	3.90	20231024	9300	-77.10	20230328	2050	3.90	20231024	1.35	N	320000	100	18 억		365754	N	N	0	N	00	N
44	20231221	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	-65	5	-2.95	418429835	193891	81.35	2200	2210	2130	2860	1540	2200	2158.07	1.98	0	-26361	2320	2260	2225	2165	2130	2242	2147	18	660	100	1320	5	1	18499148	395	22.24	1.74	12	1.05	96.00	1228.00	9300	20230328	-77.04	2050	20231024	4.15	9300	-77.04	20230328	2050	4.15	20231024	9300	-77.04	20230328	2050	4.15	20231024	1.35	N	320000	100	18 억		365754	N	N	0	N	00	N
45	20231221	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-55	5	-2.50	374040805	173126	72.64	2200	2210	2135	2860	1540	2200	2160.51	1.98	0	-24237	2320	2260	2225	2165	2130	2242	2147	18	660	100	1320	5	1	18499148	397	22.34	1.75	12	0.94	96.00	1228.00	9300	20230328	-76.94	2050	20231024	4.63	9300	-76.94	20230328	2050	4.63	20231024	9300	-76.94	20230328	2050	4.63	20231024	1.35	N	320000	100	18 억		365754	N	N	0	N	00	N
46	20231221	121115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-50	5	-2.27	327830565	151564	63.59	2200	2210	2140	2860	1540	2200	2162.98	1.98	0	-21790	2320	2260	2225	2165	2130	2242	2147	18	660	100	1320	5	1	18499148	398	22.40	1.75	12	0.82	96.00	1228.00	9300	20230328	-76.88	2050	20231024	4.88	9300	-76.88	20230328	2050	4.88	20231024	9300	-76.88	20230328	2050	4.88	20231024	1.35	N	320000	100	18 억		365754	N	N	0	N	00	N
47	20231221	111116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-50	5	-2.27	291894230	134821	56.57	2200	2210	2145	2860	1540	2200	2165.05	1.98	0	-22286	2320	2260	2225	2165	2130	2242	2147	18	660	100	1320	5	1	18499148	398	22.40	1.75	12	0.73	96.00	1228.00	9300	20230328	-76.88	2050	20231024	4.88	9300	-76.88	20230328	2050	4.88	20231024	9300	-76.88	20230328	2050	4.88	20231024	1.35	N	320000	100	18 억		365754	N	N	0	N	00	N
48	20231221	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-50	5	-2.27	212304675	97820	41.04	2200	2210	2150	2860	1540	2200	2170.36	1.98	0	-6152	2320	2260	2225	2165	2130	2242	2147	18	660	100	1320	5	1	18499148	398	22.40	1.75	12	0.53	96.00	1228.00	9300	20230328	-76.88	2050	20231024	4.88	9300	-76.88	20230328	2050	4.88	20231024	9300	-76.88	20230328	2050	4.88	20231024	1.35	N	320000	100	18 억		365754	N	N	0	N	00	N
49	20231221	091113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-30	5	-1.36	38713645	17701	7.43	2200	2200	2155	2860	1540	2200	2187.09	1.98	0	-6581	2320	2260	2225	2165	2130	2242	2147	18	660	100	1320	5	1	18499148	401	22.60	1.77	12	0.10	96.00	1228.00	9300	20230328	-76.67	2050	20231024	5.85	9300	-76.67	20230328	2050	5.85	20231024	9300	-76.67	20230328	2050	5.85	20231024	1.35	N	320000	100	18 억		365754	N	N	0	N	00	N
50	20231220	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	-55	5	-2.44	525590190	236630	110.51	2275	2285	2190	2930	1580	2255	2221.15	2.08	0	-17433	2361	2307	2276	2222	2191	2292	2207	18	675	100	1350	5	1	18499148	407	22.92	1.79	12	1.28	96.00	1228.00	9300	20230328	-76.34	2050	20231024	7.32	9300	-76.34	20230328	2050	7.32	20231024	9300	-76.34	20230328	2050	7.32	20231024	1.22	N	320000	100	18 억		384515	N	N	0	N	00	N
51	20231220	151208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-50	5	-2.22	502372935	226077	105.58	2275	2285	2190	2930	1580	2255	2222.13	2.08	0	-16436	2361	2307	2276	2222	2191	2292	2207	18	675	100	1350	5	1	18499148	408	22.97	1.80	12	1.22	96.00	1228.00	9300	20230328	-76.29	2050	20231024	7.56	9300	-76.29	20230328	2050	7.56	20231024	9300	-76.29	20230328	2050	7.56	20231024	1.22	N	320000	100	18 억		384515	N	N	0	N	00	N
52	20231220	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-45	5	-2.00	486881530	219053	102.30	2275	2285	2190	2930	1580	2255	2222.67	2.08	0	-15586	2361	2307	2276	2222	2191	2292	2207	18	675	100	1350	5	1	18499148	409	23.02	1.80	12	1.18	96.00	1228.00	9300	20230328	-76.24	2050	20231024	7.80	9300	-76.24	20230328	2050	7.80	20231024	9300	-76.24	20230328	2050	7.80	20231024	1.22	N	320000	100	18 억		384515	N	N	0	N	00	N
53	20231220	131218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	-35	5	-1.55	440357935	197930	92.43	2275	2285	2190	2930	1580	2255	2224.82	2.08	0	-5811	2361	2307	2276	2222	2191	2292	2207	18	675	100	1350	5	1	18499148	411	23.12	1.81	12	1.07	96.00	1228.00	9300	20230328	-76.13	2050	20231024	8.29	9300	-76.13	20230328	2050	8.29	20231024	9300	-76.13	20230328	2050	8.29	20231024	1.22	N	320000	100	18 억		384515	N	N	0	N	00	N
54	20231220	121109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-45	5	-2.00	408491860	183493	85.69	2275	2285	2190	2930	1580	2255	2226.20	2.08	0	37	2361	2307	2276	2222	2191	2292	2207	18	675	100	1350	5	1	18499148	409	23.02	1.80	12	0.99	96.00	1228.00	9300	20230328	-76.24	2050	20231024	7.80	9300	-76.24	20230328	2050	7.80	20231024	9300	-76.24	20230328	2050	7.80	20231024	1.22	N	320000	100	18 억		384515	N	N	0	N	00	N
55	20231220	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	-35	5	-1.55	286873510	128265	59.90	2275	2285	2210	2930	1580	2255	2236.57	2.08	0	7654	2361	2307	2276	2222	2191	2292	2207	18	675	100	1350	5	1	18499148	411	23.12	1.81	12	0.69	96.00	1228.00	9300	20230328	-76.13	2050	20231024	8.29	9300	-76.13	20230328	2050	8.29	20231024	9300	-76.13	20230328	2050	8.29	20231024	1.22	N	320000	100	18 억		384515	N	N	0	N	00	N
56	20231220	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	-20	5	-0.89	195564025	87160	40.70	2275	2285	2225	2930	1580	2255	2243.74	2.08	0	11857	2361	2307	2276	2222	2191	2292	2207	18	675	100	1350	5	1	18499148	413	23.28	1.82	12	0.47	96.00	1228.00	9300	20230328	-75.97	2050	20231024	9.02	9300	-75.97	20230328	2050	9.02	20231024	9300	-75.97	20230328	2050	9.02	20231024	1.22	N	320000	100	18 억		384515	N	N	0	N	00	N
57	20231220	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-5	5	-0.22	34450425	15264	7.13	2275	2280	2250	2930	1580	2255	2256.97	2.08	0	2203	2361	2307	2276	2222	2191	2292	2207	18	675	100	1350	5	1	18499148	416	23.44	1.83	12	0.08	96.00	1228.00	9300	20230328	-75.81	2050	20231024	9.76	9300	-75.81	20230328	2050	9.76	20231024	9300	-75.81	20230328	2050	9.76	20231024	1.22	N	320000	100	18 억		384515	N	N	0	N	00	N
58	20231219	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-70	5	-3.01	484886280	213713	116.18	2325	2330	2245	3020	1630	2325	2268.88	2.12	0	-7875	2391	2357	2331	2297	2271	2345	2285	18	695	100	1390	5	1	18499148	417	23.49	1.84	12	1.16	96.00	1228.00	9300	20230328	-75.75	2050	20231024	10.00	9300	-75.75	20230328	2050	10.00	20231024	9300	-75.75	20230328	2050	10.00	20231024	1.19	N	320000	100	18 억		392356	N	N	0	N	00	N
59	20231219	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-65	5	-2.80	461813580	203450	110.60	2325	2330	2245	3020	1630	2325	2269.91	2.12	0	-7847	2391	2357	2331	2297	2271	2345	2285	18	695	100	1390	5	1	18499148	418	23.54	1.84	12	1.10	96.00	1228.00	9300	20230328	-75.70	2050	20231024	10.24	9300	-75.70	20230328	2050	10.24	20231024	9300	-75.70	20230328	2050	10.24	20231024	1.19	N	320000	100	18 억		392356	N	N	0	N	00	N
60	20231219	141108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-60	5	-2.58	314039910	138058	75.05	2325	2330	2255	3020	1630	2325	2274.70	2.12	0	-6072	2391	2357	2331	2297	2271	2345	2285	18	695	100	1390	5	1	18499148	419	23.59	1.84	12	0.75	96.00	1228.00	9300	20230328	-75.65	2050	20231024	10.49	9300	-75.65	20230328	2050	10.49	20231024	9300	-75.65	20230328	2050	10.49	20231024	1.19	N	320000	100	18 억		392356	N	N	0	N	00	N
61	20231219	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-55	5	-2.37	267172605	117378	63.81	2325	2330	2260	3020	1630	2325	2276.17	2.12	0	-1477	2391	2357	2331	2297	2271	2345	2285	18	695	100	1390	5	1	18499148	420	23.65	1.85	12	0.63	96.00	1228.00	9300	20230328	-75.59	2050	20231024	10.73	9300	-75.59	20230328	2050	10.73	20231024	9300	-75.59	20230328	2050	10.73	20231024	1.19	N	320000	100	18 억		392356	N	N	0	N	00	N
62	20231219	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-60	5	-2.58	231956980	101816	55.35	2325	2330	2260	3020	1630	2325	2278.20	2.12	0	-227	2391	2357	2331	2297	2271	2345	2285	18	695	100	1390	5	1	18499148	419	23.59	1.84	12	0.55	96.00	1228.00	9300	20230328	-75.65	2050	20231024	10.49	9300	-75.65	20230328	2050	10.49	20231024	9300	-75.65	20230328	2050	10.49	20231024	1.19	N	320000	100	18 억		392356	N	N	0	N	00	N
63	20231219	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-50	5	-2.15	182446485	80007	43.49	2325	2330	2260	3020	1630	2325	2280.38	2.12	0	-573	2391	2357	2331	2297	2271	2345	2285	18	695	100	1390	5	1	18499148	421	23.70	1.85	12	0.43	96.00	1228.00	9300	20230328	-75.54	2050	20231024	10.98	9300	-75.54	20230328	2050	10.98	20231024	9300	-75.54	20230328	2050	10.98	20231024	1.19	N	320000	100	18 억		392356	N	N	0	N	00	N
64	20231219	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-55	5	-2.37	105910430	46496	25.28	2325	2330	2260	3020	1630	2325	2277.84	2.12	0	848	2391	2357	2331	2297	2271	2345	2285	18	695	100	1390	5	1	18499148	420	23.65	1.85	12	0.25	96.00	1228.00	9300	20230328	-75.59	2050	20231024	10.73	9300	-75.59	20230328	2050	10.73	20231024	9300	-75.59	20230328	2050	10.73	20231024	1.19	N	320000	100	18 억		392356	N	N	0	N	00	N
65	20231219	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-20	5	-0.86	7497355	3237	1.76	2325	2330	2305	3020	1630	2325	2316.14	2.12	0	389	2391	2357	2331	2297	2271	2345	2285	18	695	100	1390	5	1	18499148	426	24.01	1.88	12	0.02	96.00	1228.00	9300	20230328	-75.22	2050	20231024	12.44	9300	-75.22	20230328	2050	12.44	20231024	9300	-75.22	20230328	2050	12.44	20231024	1.19	N	320000	100	18 억		392356	N	N	0	N	00	N
66	20231218	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-20	5	-0.85	427431310	183851	138.94	2365	2365	2305	3045	1645	2345	2324.88	1.87	0	44362	2475	2410	2335	2270	2195	2442	2302	18	700	100	1400	5	1	18499148	430	24.22	1.89	12	0.99	96.00	1228.00	9300	20230328	-75.00	2050	20231024	13.41	9300	-75.00	20230328	2050	13.41	20231024	9300	-75.00	20230328	2050	13.41	20231024	1.19	N	320000	100	18 억		346483	N	N	0	N	00	N
67	20231218	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-25	5	-1.07	409712490	176230	133.18	2365	2365	2305	3045	1645	2345	2324.87	1.87	0	44717	2475	2410	2335	2270	2195	2442	2302	18	700	100	1400	5	1	18499148	429	24.17	1.89	12	0.95	96.00	1228.00	9300	20230328	-75.05	2050	20231024	13.17	9300	-75.05	20230328	2050	13.17	20231024	9300	-75.05	20230328	2050	13.17	20231024	1.19	N	320000	100	18 억		346483	N	N	0	N	00	N
68	20231218	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-20	5	-0.85	388337385	167035	126.23	2365	2365	2305	3045	1645	2345	2324.89	1.87	0	40073	2475	2410	2335	2270	2195	2442	2302	18	700	100	1400	5	1	18499148	430	24.22	1.89	12	0.90	96.00	1228.00	9300	20230328	-75.00	2050	20231024	13.41	9300	-75.00	20230328	2050	13.41	20231024	9300	-75.00	20230328	2050	13.41	20231024	1.19	N	320000	100	18 억		346483	N	N	0	N	00	N
69	20231218	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-20	5	-0.85	376623615	162010	122.43	2365	2365	2305	3045	1645	2345	2324.69	1.87	0	39062	2475	2410	2335	2270	2195	2442	2302	18	700	100	1400	5	1	18499148	430	24.22	1.89	12	0.88	96.00	1228.00	9300	20230328	-75.00	2050	20231024	13.41	9300	-75.00	20230328	2050	13.41	20231024	9300	-75.00	20230328	2050	13.41	20231024	1.19	N	320000	100	18 억		346483	N	N	0	N	00	N
70	20231218	121059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-10	5	-0.43	281273325	120998	91.44	2365	2365	2305	3045	1645	2345	2324.61	1.87	0	33139	2475	2410	2335	2270	2195	2442	2302	18	700	100	1400	5	1	18499148	432	24.32	1.90	12	0.65	96.00	1228.00	9300	20230328	-74.89	2050	20231024	13.90	9300	-74.89	20230328	2050	13.90	20231024	9300	-74.89	20230328	2050	13.90	20231024	1.19	N	320000	100	18 억		346483	N	N	0	N	00	N
71	20231218	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-5	5	-0.21	260506095	112133	84.74	2365	2365	2305	3045	1645	2345	2323.19	1.87	0	31046	2475	2410	2335	2270	2195	2442	2302	18	700	100	1400	5	1	18499148	433	24.38	1.91	12	0.61	96.00	1228.00	9300	20230328	-74.84	2050	20231024	14.15	9300	-74.84	20230328	2050	14.15	20231024	9300	-74.84	20230328	2050	14.15	20231024	1.19	N	320000	100	18 억		346483	N	N	0	N	00	N
72	20231218	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	0	3	0.00	179510515	77391	58.49	2365	2365	2305	3045	1645	2345	2319.53	1.87	0	16537	2475	2410	2335	2270	2195	2442	2302	18	700	100	1400	5	1	18499148	434	24.43	1.91	12	0.42	96.00	1228.00	9300	20230328	-74.78	2050	20231024	14.39	9300	-74.78	20230328	2050	14.39	20231024	9300	-74.78	20230328	2050	14.39	20231024	1.19	N	320000	100	18 억		346483	N	N	0	N	00	N
73	20231218	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-20	5	-0.85	38750795	16583	12.53	2365	2365	2305	3045	1645	2345	2336.78	1.87	0	-1201	2475	2410	2335	2270	2195	2442	2302	18	700	100	1400	5	1	18499148	430	24.22	1.89	12	0.09	96.00	1228.00	9300	20230328	-75.00	2050	20231024	13.41	9300	-75.00	20230328	2050	13.41	20231024	9300	-75.00	20230328	2050	13.41	20231024	1.19	N	320000	100	18 억		346483	N	N	0	N	00	N
74	20231215	161101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	80	2	3.53	309137005	132284	146.20	2275	2400	2260	2940	1590	2265	2336.91	1.69	0	36218	2341	2302	2261	2222	2181	2322	2242	18	675	100	1350	5	1	18499148	434	24.43	1.91	12	0.72	96.00	1228.00	9300	20230328	-74.78	2050	20231024	14.39	9300	-74.78	20230328	2050	14.39	20231024	9300	-74.78	20230328	2050	14.39	20231024	1.20	N	320000	100	18 억		312969	N	N	0	N	00	N
75	20231215	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	60	2	2.65	303906210	130046	143.73	2275	2400	2260	2940	1590	2265	2336.91	1.69	0	36365	2341	2302	2261	2222	2181	2322	2242	18	675	100	1350	5	1	18499148	430	24.22	1.89	12	0.70	96.00	1228.00	9300	20230328	-75.00	2050	20231024	13.41	9300	-75.00	20230328	2050	13.41	20231024	9300	-75.00	20230328	2050	13.41	20231024	1.20	N	320000	100	18 억		312969	N	N	0	N	00	N
76	20231215	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	65	2	2.87	295356055	126380	139.68	2275	2400	2260	2940	1590	2265	2337.05	1.69	0	37678	2341	2302	2261	2222	2181	2322	2242	18	675	100	1350	5	1	18499148	431	24.27	1.90	12	0.68	96.00	1228.00	9300	20230328	-74.95	2050	20231024	13.66	9300	-74.95	20230328	2050	13.66	20231024	9300	-74.95	20230328	2050	13.66	20231024	1.20	N	320000	100	18 억		312969	N	N	0	N	00	N
77	20231215	131058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	75	2	3.31	287401585	122986	135.92	2275	2400	2260	2940	1590	2265	2336.86	1.69	0	38883	2341	2302	2261	2222	2181	2322	2242	18	675	100	1350	5	1	18499148	433	24.38	1.91	12	0.66	96.00	1228.00	9300	20230328	-74.84	2050	20231024	14.15	9300	-74.84	20230328	2050	14.15	20231024	9300	-74.84	20230328	2050	14.15	20231024	1.20	N	320000	100	18 억		312969	N	N	0	N	00	N
78	20231215	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	65	2	2.87	270482595	115730	127.91	2275	2400	2260	2940	1590	2265	2337.19	1.69	0	39584	2341	2302	2261	2222	2181	2322	2242	18	675	100	1350	5	1	18499148	431	24.27	1.90	12	0.63	96.00	1228.00	9300	20230328	-74.95	2050	20231024	13.66	9300	-74.95	20230328	2050	13.66	20231024	9300	-74.95	20230328	2050	13.66	20231024	1.20	N	320000	100	18 억		312969	N	N	0	N	00	N
79	20231215	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	95	2	4.19	257291245	110099	121.68	2275	2400	2260	2940	1590	2265	2336.91	1.69	0	37452	2341	2302	2261	2222	2181	2322	2242	18	675	100	1350	5	1	18499148	437	24.58	1.92	12	0.60	96.00	1228.00	9300	20230328	-74.62	2050	20231024	15.12	9300	-74.62	20230328	2050	15.12	20231024	9300	-74.62	20230328	2050	15.12	20231024	1.20	N	320000	100	18 억		312969	N	N	0	N	00	N
80	20231215	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	20	2	0.88	66687365	29247	32.32	2275	2305	2260	2940	1590	2265	2280.14	1.69	0	14346	2341	2302	2261	2222	2181	2322	2242	18	675	100	1350	5	1	18499148	423	23.80	1.86	12	0.16	96.00	1228.00	9300	20230328	-75.43	2050	20231024	11.46	9300	-75.43	20230328	2050	11.46	20231024	9300	-75.43	20230328	2050	11.46	20231024	1.20	N	320000	100	18 억		312969	N	N	0	N	00	N
81	20231215	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	10	2	0.44	19932440	8756	9.68	2275	2305	2260	2940	1590	2265	2276.43	1.69	0	1356	2341	2302	2261	2222	2181	2322	2242	18	675	100	1350	5	1	18499148	421	23.70	1.85	12	0.05	96.00	1228.00	9300	20230328	-75.54	2050	20231024	10.98	9300	-75.54	20230328	2050	10.98	20231024	9300	-75.54	20230328	2050	10.98	20231024	1.20	N	320000	100	18 억		312969	N	N	0	N	00	N
82	20231214	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	15	2	0.67	204004160	90416	95.43	2255	2300	2220	2925	1575	2250	2256.23	1.72	0	-5554	2413	2331	2288	2206	2163	2310	2185	18	675	100	1350	5	1	18499148	419	23.59	1.84	12	0.49	96.00	1228.00	9300	20230328	-75.65	2050	20231024	10.49	9300	-75.65	20230328	2050	10.49	20231024	9300	-75.65	20230328	2050	10.49	20231024	1.20	N	320000	100	18 억		318475	N	N	0	N	00	N
83	20231214	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	20	2	0.89	193647630	85838	90.60	2255	2300	2220	2925	1575	2250	2255.97	1.72	0	-5797	2413	2331	2288	2206	2163	2310	2185	18	675	100	1350	5	1	18499148	420	23.65	1.85	12	0.46	96.00	1228.00	9300	20230328	-75.59	2050	20231024	10.73	9300	-75.59	20230328	2050	10.73	20231024	9300	-75.59	20230328	2050	10.73	20231024	1.20	N	320000	100	18 억		318475	N	N	0	N	00	N
84	20231214	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	25	2	1.11	172719900	76595	80.84	2255	2300	2220	2925	1575	2250	2254.98	1.72	0	-4999	2413	2331	2288	2206	2163	2310	2185	18	675	100	1350	5	1	18499148	421	23.70	1.85	12	0.41	96.00	1228.00	9300	20230328	-75.54	2050	20231024	10.98	9300	-75.54	20230328	2050	10.98	20231024	9300	-75.54	20230328	2050	10.98	20231024	1.20	N	320000	100	18 억		318475	N	N	0	N	00	N
85	20231214	131128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	15	2	0.67	141971615	63036	66.53	2255	2300	2220	2925	1575	2250	2252.23	1.72	0	-7402	2413	2331	2288	2206	2163	2310	2185	18	675	100	1350	5	1	18499148	419	23.59	1.84	12	0.34	96.00	1228.00	9300	20230328	-75.65	2050	20231024	10.49	9300	-75.65	20230328	2050	10.49	20231024	9300	-75.65	20230328	2050	10.49	20231024	1.20	N	320000	100	18 억		318475	N	N	0	N	00	N
86	20231214	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	-20	5	-0.89	102225280	45309	47.82	2255	2300	2225	2925	1575	2250	2256.18	1.72	0	-1790	2413	2331	2288	2206	2163	2310	2185	18	675	100	1350	5	1	18499148	413	23.23	1.82	12	0.24	96.00	1228.00	9300	20230328	-76.02	2050	20231024	8.78	9300	-76.02	20230328	2050	8.78	20231024	9300	-76.02	20230328	2050	8.78	20231024	1.20	N	320000	100	18 억		318475	N	N	0	N	00	N
87	20231214	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	0	3	0.00	73350630	32377	34.17	2255	2300	2235	2925	1575	2250	2265.52	1.72	0	5577	2413	2331	2288	2206	2163	2310	2185	18	675	100	1350	5	1	18499148	416	23.44	1.83	12	0.18	96.00	1228.00	9300	20230328	-75.81	2050	20231024	9.76	9300	-75.81	20230328	2050	9.76	20231024	9300	-75.81	20230328	2050	9.76	20231024	1.20	N	320000	100	18 억		318475	N	N	0	N	00	N
88	20231214	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	0	3	0.00	52369830	23027	24.30	2255	2300	2250	2925	1575	2250	2274.28	1.72	0	8291	2413	2331	2288	2206	2163	2310	2185	18	675	100	1350	5	1	18499148	416	23.44	1.83	12	0.12	96.00	1228.00	9300	20230328	-75.81	2050	20231024	9.76	9300	-75.81	20230328	2050	9.76	20231024	9300	-75.81	20230328	2050	9.76	20231024	1.20	N	320000	100	18 억		318475	N	N	0	N	00	N
89	20231214	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	20	2	0.89	5539970	2434	2.57	2255	2295	2255	2925	1575	2250	2276.08	1.72	0	-382	2413	2331	2288	2206	2163	2310	2185	18	675	100	1350	5	1	18499148	420	23.65	1.85	12	0.01	96.00	1228.00	9300	20230328	-75.59	2050	20231024	10.73	9300	-75.59	20230328	2050	10.73	20231024	9300	-75.59	20230328	2050	10.73	20231024	1.20	N	320000	100	18 억		318475	N	N	0	N	00	N
90	20231213	161050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-125	5	-5.26	215565240	94473	90.45	2370	2370	2245	3085	1665	2375	2281.77	1.81	0	-15712	2425	2400	2350	2325	2275	2412	2337	18	710	100	1420	5	1	18499148	416	23.44	1.83	12	0.51	96.00	1228.00	9300	20230328	-75.81	2050	20231024	9.76	9300	-75.81	20230328	2050	9.76	20231024	9300	-75.81	20230328	2050	9.76	20231024	1.20	N	320000	100	18 억		334220	N	N	0	N	00	N
91	20231213	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-120	5	-5.05	202204420	88535	84.77	2370	2370	2250	3085	1665	2375	2283.89	1.81	0	-14361	2425	2400	2350	2325	2275	2412	2337	18	710	100	1420	5	1	18499148	417	23.49	1.84	12	0.48	96.00	1228.00	9300	20230328	-75.75	2050	20231024	10.00	9300	-75.75	20230328	2050	10.00	20231024	9300	-75.75	20230328	2050	10.00	20231024	1.20	N	320000	100	18 억		334220	N	N	0	N	00	N
92	20231213	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-110	5	-4.63	164982045	72047	68.98	2370	2370	2255	3085	1665	2375	2289.92	1.81	0	-8629	2425	2400	2350	2325	2275	2412	2337	18	710	100	1420	5	1	18499148	419	23.59	1.84	12	0.39	96.00	1228.00	9300	20230328	-75.65	2050	20231024	10.49	9300	-75.65	20230328	2050	10.49	20231024	9300	-75.65	20230328	2050	10.49	20231024	1.20	N	320000	100	18 억		334220	N	N	0	N	00	N
93	20231213	131117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-85	5	-3.58	126525175	55077	52.73	2370	2370	2270	3085	1665	2375	2297.24	1.81	0	-9510	2425	2400	2350	2325	2275	2412	2337	18	710	100	1420	5	1	18499148	424	23.85	1.86	12	0.30	96.00	1228.00	9300	20230328	-75.38	2050	20231024	11.71	9300	-75.38	20230328	2050	11.71	20231024	9300	-75.38	20230328	2050	11.71	20231024	1.20	N	320000	100	18 억		334220	N	N	0	N	00	N
94	20231213	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-100	5	-4.21	116155240	50533	48.38	2370	2370	2270	3085	1665	2375	2298.60	1.81	0	-9290	2425	2400	2350	2325	2275	2412	2337	18	710	100	1420	5	1	18499148	421	23.70	1.85	12	0.27	96.00	1228.00	9300	20230328	-75.54	2050	20231024	10.98	9300	-75.54	20230328	2050	10.98	20231024	9300	-75.54	20230328	2050	10.98	20231024	1.20	N	320000	100	18 억		334220	N	N	0	N	00	N
95	20231213	111115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-60	5	-2.53	86850925	37699	36.10	2370	2370	2285	3085	1665	2375	2303.80	1.81	0	-7337	2425	2400	2350	2325	2275	2412	2337	18	710	100	1420	5	1	18499148	428	24.11	1.89	12	0.20	96.00	1228.00	9300	20230328	-75.11	2050	20231024	12.93	9300	-75.11	20230328	2050	12.93	20231024	9300	-75.11	20230328	2050	12.93	20231024	1.20	N	320000	100	18 억		334220	N	N	0	N	00	N
96	20231213	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-85	5	-3.58	61474085	26650	25.52	2370	2370	2285	3085	1665	2375	2306.72	1.81	0	-4244	2425	2400	2350	2325	2275	2412	2337	18	710	100	1420	5	1	18499148	424	23.85	1.86	12	0.14	96.00	1228.00	9300	20230328	-75.38	2050	20231024	11.71	9300	-75.38	20230328	2050	11.71	20231024	9300	-75.38	20230328	2050	11.71	20231024	1.20	N	320000	100	18 억		334220	N	N	0	N	00	N
97	20231213	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-60	5	-2.53	6401550	2745	2.63	2370	2370	2315	3085	1665	2375	2332.08	1.81	0	-319	2425	2400	2350	2325	2275	2412	2337	18	710	100	1420	5	1	18499148	428	24.11	1.89	12	0.01	96.00	1228.00	9300	20230328	-75.11	2050	20231024	12.93	9300	-75.11	20230328	2050	12.93	20231024	9300	-75.11	20230328	2050	12.93	20231024	1.20	N	320000	100	18 억		334220	N	N	0	N	00	N
98	20231212	161028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	25	2	1.06	243411995	104330	64.63	2350	2375	2300	3055	1645	2350	2333.04	1.81	0	-454	2453	2401	2353	2301	2253	2427	2327	18	705	100	1410	5	1	18499148	439	24.74	1.93	12	0.56	96.00	1228.00	9300	20230328	-74.46	2050	20231024	15.85	9300	-74.46	20230328	2050	15.85	20231024	9300	-74.46	20230328	2050	15.85	20231024	1.23	N	320000	100	18 억		334063	N	N	0	N	00	N
99	20231212	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	10	2	0.43	236944615	101601	62.94	2350	2375	2300	3055	1645	2350	2332.11	1.81	0	-28	2453	2401	2353	2301	2253	2427	2327	18	705	100	1410	5	1	18499148	437	24.58	1.92	12	0.55	96.00	1228.00	9300	20230328	-74.62	2050	20231024	15.12	9300	-74.62	20230328	2050	15.12	20231024	9300	-74.62	20230328	2050	15.12	20231024	1.23	N	320000	100	18 억		334063	N	N	0	N	00	N
100	20231212	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	20	2	0.85	224527530	96352	59.69	2350	2375	2300	3055	1645	2350	2330.28	1.81	0	-651	2453	2401	2353	2301	2253	2427	2327	18	705	100	1410	5	1	18499148	438	24.69	1.93	12	0.52	96.00	1228.00	9300	20230328	-74.52	2050	20231024	15.61	9300	-74.52	20230328	2050	15.61	20231024	9300	-74.52	20230328	2050	15.61	20231024	1.23	N	320000	100	18 억		334063	N	N	0	N	00	N
101	20231212	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-5	5	-0.21	187156255	80467	49.85	2350	2360	2300	3055	1645	2350	2325.88	1.81	0	-5923	2453	2401	2353	2301	2253	2427	2327	18	705	100	1410	5	1	18499148	434	24.43	1.91	12	0.43	96.00	1228.00	9300	20230328	-74.78	2050	20231024	14.39	9300	-74.78	20230328	2050	14.39	20231024	9300	-74.78	20230328	2050	14.39	20231024	1.23	N	320000	100	18 억		334063	N	N	0	N	00	N
102	20231212	120931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-20	5	-0.85	123220870	53085	32.88	2350	2360	2300	3055	1645	2350	2321.20	1.81	0	-3653	2453	2401	2353	2301	2253	2427	2327	18	705	100	1410	5	1	18499148	431	24.27	1.90	12	0.29	96.00	1228.00	9300	20230328	-74.95	2050	20231024	13.66	9300	-74.95	20230328	2050	13.66	20231024	9300	-74.95	20230328	2050	13.66	20231024	1.23	N	320000	100	18 억		334063	N	N	0	N	00	N
103	20231212	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-35	5	-1.49	109040930	46976	29.10	2350	2360	2300	3055	1645	2350	2321.21	1.81	0	-3807	2453	2401	2353	2301	2253	2427	2327	18	705	100	1410	5	1	18499148	428	24.11	1.89	12	0.25	96.00	1228.00	9300	20230328	-75.11	2050	20231024	12.93	9300	-75.11	20230328	2050	12.93	20231024	9300	-75.11	20230328	2050	12.93	20231024	1.23	N	320000	100	18 억		334063	N	N	0	N	00	N
104	20231212	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-25	5	-1.06	73063725	31375	19.44	2350	2360	2305	3055	1645	2350	2328.72	1.81	0	-4633	2453	2401	2353	2301	2253	2427	2327	18	705	100	1410	5	1	18499148	430	24.22	1.89	12	0.17	96.00	1228.00	9300	20230328	-75.00	2050	20231024	13.41	9300	-75.00	20230328	2050	13.41	20231024	9300	-75.00	20230328	2050	13.41	20231024	1.23	N	320000	100	18 억		334063	N	N	0	N	00	N
105	20231212	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-25	5	-1.06	14764470	6358	3.94	2350	2355	2305	3055	1645	2350	2322.19	1.81	0	2950	2453	2401	2353	2301	2253	2427	2327	18	705	100	1410	5	1	18499148	430	24.22	1.89	12	0.03	96.00	1228.00	9300	20230328	-75.00	2050	20231024	13.41	9300	-75.00	20230328	2050	13.41	20231024	9300	-75.00	20230328	2050	13.41	20231024	1.23	N	320000	100	18 억		334063	N	N	0	N	00	N
106	20231211	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	45	2	1.95	378692245	161190	148.17	2330	2405	2305	2995	1615	2305	2349.35	1.73	10459	24777	2368	2336	2293	2261	2218	2352	2277	18	690	100	1380	5	1	18499148	435	24.48	1.91	12	0.87	96.00	1228.00	9300	20230328	-74.73	2050	20231024	14.63	9300	-74.73	20230328	2050	14.63	20231024	9300	-74.73	20230328	2050	14.63	20231024	1.24	N	320000	100	18 억		319834	N	N	0	N	00	N
107	20231211	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	45	2	1.95	371729880	158225	145.45	2330	2405	2305	2995	1615	2305	2349.38	1.73	10459	24703	2368	2336	2293	2261	2218	2352	2277	18	690	100	1380	5	1	18499148	435	24.48	1.91	12	0.86	96.00	1228.00	9300	20230328	-74.73	2050	20231024	14.63	9300	-74.73	20230328	2050	14.63	20231024	9300	-74.73	20230328	2050	14.63	20231024	1.24	N	320000	100	18 억		319834	N	N	0	N	00	N
108	20231211	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	40	2	1.74	347372765	147889	135.95	2330	2405	2305	2995	1615	2305	2348.87	1.73	10459	24599	2368	2336	2293	2261	2218	2352	2277	18	690	100	1380	5	1	18499148	434	24.43	1.91	12	0.80	96.00	1228.00	9300	20230328	-74.78	2050	20231024	14.39	9300	-74.78	20230328	2050	14.39	20231024	9300	-74.78	20230328	2050	14.39	20231024	1.24	N	320000	100	18 억		319834	N	N	0	N	00	N
109	20231211	131025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	50	2	2.17	319251745	135977	125.00	2330	2405	2305	2995	1615	2305	2347.84	1.73	10459	24936	2368	2336	2293	2261	2218	2352	2277	18	690	100	1380	5	1	18499148	436	24.53	1.92	12	0.74	96.00	1228.00	9300	20230328	-74.68	2050	20231024	14.88	9300	-74.68	20230328	2050	14.88	20231024	9300	-74.68	20230328	2050	14.88	20231024	1.24	N	320000	100	18 억		319834	N	N	0	N	00	N
110	20231211	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	35	2	1.52	222562795	94296	86.68	2330	2405	2320	2995	1615	2305	2360.26	1.73	10459	17536	2368	2336	2293	2261	2218	2352	2277	18	690	100	1380	5	1	18499148	433	24.38	1.91	12	0.51	96.00	1228.00	9300	20230328	-74.84	2050	20231024	14.15	9300	-74.84	20230328	2050	14.15	20231024	9300	-74.84	20230328	2050	14.15	20231024	1.24	N	320000	100	18 억		319834	N	N	0	N	00	N
111	20231211	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	60	2	2.60	189581860	80296	73.81	2330	2405	2320	2995	1615	2305	2361.04	1.73	10459	15737	2368	2336	2293	2261	2218	2352	2277	18	690	100	1380	5	1	18499148	438	24.64	1.93	12	0.43	96.00	1228.00	9300	20230328	-74.57	2050	20231024	15.37	9300	-74.57	20230328	2050	15.37	20231024	9300	-74.57	20230328	2050	15.37	20231024	1.24	N	320000	100	18 억		319834	N	N	0	N	00	N
112	20231211	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	25	2	1.08	65827900	28101	25.83	2330	2375	2320	2995	1615	2305	2342.55	1.73	10459	-191	2368	2336	2293	2261	2218	2352	2277	18	690	100	1380	5	1	18499148	431	24.27	1.90	12	0.15	96.00	1228.00	9300	20230328	-74.95	2050	20231024	13.66	9300	-74.95	20230328	2050	13.66	20231024	9300	-74.95	20230328	2050	13.66	20231024	1.24	N	320000	100	18 억		319834	N	N	0	N	00	N
113	20231211	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	50	2	2.17	13715990	5867	5.39	2330	2355	2320	2995	1615	2305	2337.82	1.73	10459	-23	2368	2336	2293	2261	2218	2352	2277	18	690	100	1380	5	1	18499148	436	24.53	1.92	12	0.03	96.00	1228.00	9300	20230328	-74.68	2050	20231024	14.88	9300	-74.68	20230328	2050	14.88	20231024	9300	-74.68	20230328	2050	14.88	20231024	1.24	N	320000	100	18 억		319834	N	N	0	N	00	N
114	20231208	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-5	5	-0.22	249711460	108675	62.48	2285	2325	2250	3000	1620	2310	2297.75	1.73	0	-11017	2426	2367	2271	2212	2116	2397	2242	18	690	100	1380	5	1	18499148	426	24.01	1.88	12	0.59	96.00	1228.00	9300	20230328	-75.22	2050	20231024	12.44	9300	-75.22	20230328	2050	12.44	20231024	9300	-75.22	20230328	2050	12.44	20231024	1.24	N	320000	100	18 억		319834	N	N	0	N	00	N
115	20231208	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-15	5	-0.65	226052180	98375	56.56	2285	2325	2250	3000	1620	2310	2297.86	1.73	0	-10615	2426	2367	2271	2212	2116	2397	2242	18	690	100	1380	5	1	18499148	425	23.91	1.87	12	0.53	96.00	1228.00	9300	20230328	-75.32	2050	20231024	11.95	9300	-75.32	20230328	2050	11.95	20231024	9300	-75.32	20230328	2050	11.95	20231024	1.24	N	320000	100	18 억		319834	N	N	0	N	00	N
116	20231208	141013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-10	5	-0.43	205881700	89616	51.52	2285	2325	2250	3000	1620	2310	2297.38	1.73	0	-11793	2426	2367	2271	2212	2116	2397	2242	18	690	100	1380	5	1	18499148	425	23.96	1.87	12	0.48	96.00	1228.00	9300	20230328	-75.27	2050	20231024	12.20	9300	-75.27	20230328	2050	12.20	20231024	9300	-75.27	20230328	2050	12.20	20231024	1.24	N	320000	100	18 억		319834	N	N	0	N	00	N
117	20231208	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-20	5	-0.87	194690065	84741	48.72	2285	2325	2250	3000	1620	2310	2297.47	1.73	0	-13929	2426	2367	2271	2212	2116	2397	2242	18	690	100	1380	5	1	18499148	424	23.85	1.86	12	0.46	96.00	1228.00	9300	20230328	-75.38	2050	20231024	11.71	9300	-75.38	20230328	2050	11.71	20231024	9300	-75.38	20230328	2050	11.71	20231024	1.24	N	320000	100	18 억		319834	N	N	0	N	00	N
118	20231208	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-15	5	-0.65	164934510	71799	41.28	2285	2325	2250	3000	1620	2310	2297.17	1.73	0	-12562	2426	2367	2271	2212	2116	2397	2242	18	690	100	1380	5	1	18499148	425	23.91	1.87	12	0.39	96.00	1228.00	9300	20230328	-75.32	2050	20231024	11.95	9300	-75.32	20230328	2050	11.95	20231024	9300	-75.32	20230328	2050	11.95	20231024	1.24	N	320000	100	18 억		319834	N	N	0	N	00	N
119	20231208	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-20	5	-0.87	143010230	62231	35.78	2285	2325	2250	3000	1620	2310	2298.05	1.73	0	-17174	2426	2367	2271	2212	2116	2397	2242	18	690	100	1380	5	1	18499148	424	23.85	1.86	12	0.34	96.00	1228.00	9300	20230328	-75.38	2050	20231024	11.71	9300	-75.38	20230328	2050	11.71	20231024	9300	-75.38	20230328	2050	11.71	20231024	1.24	N	320000	100	18 억		319834	N	N	0	N	00	N
120	20231208	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-25	5	-1.08	63378515	27873	16.02	2285	2305	2250	3000	1620	2310	2273.83	1.73	0	-1900	2426	2367	2271	2212	2116	2397	2242	18	690	100	1380	5	1	18499148	423	23.80	1.86	12	0.15	96.00	1228.00	9300	20230328	-75.43	2050	20231024	11.46	9300	-75.43	20230328	2050	11.46	20231024	9300	-75.43	20230328	2050	11.46	20231024	1.24	N	320000	100	18 억		319834	N	N	0	N	00	N
121	20231208	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-40	5	-1.73	5561000	2450	1.41	2285	2305	2255	3000	1620	2310	2269.80	1.73	0	335	2426	2367	2271	2212	2116	2397	2242	18	690	100	1380	5	1	18499148	420	23.65	1.85	12	0.01	96.00	1228.00	9300	20230328	-75.59	2050	20231024	10.73	9300	-75.59	20230328	2050	10.73	20231024	9300	-75.59	20230328	2050	10.73	20231024	1.24	N	320000	100	18 억		319834	N	N	0	N	00	N
122	20231207	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	70	2	3.12	388382935	173404	123.94	2240	2330	2175	2910	1570	2240	2238.94	2.03	0	-55295	2303	2271	2248	2216	2193	2260	2205	18	670	100	1340	5	1	18499148	427	24.06	1.88	12	0.94	96.00	1228.00	9300	20230328	-75.16	2050	20231024	12.68	9300	-75.16	20230328	2050	12.68	20231024	9300	-75.16	20230328	2050	12.68	20231024	1.26	N	320000	100	18 억		375160	N	N	0	N	00	N
123	20231207	151008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	65	2	2.90	374559460	167408	119.65	2240	2330	2175	2910	1570	2240	2237.40	2.03	0	-55603	2303	2271	2248	2216	2193	2260	2205	18	670	100	1340	5	1	18499148	426	24.01	1.88	12	0.90	96.00	1228.00	9300	20230328	-75.22	2050	20231024	12.44	9300	-75.22	20230328	2050	12.44	20231024	9300	-75.22	20230328	2050	12.44	20231024	1.26	N	320000	100	18 억		375160	N	N	0	N	00	N
124	20231207	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	-40	5	-1.79	168907925	76534	54.70	2240	2250	2175	2910	1570	2240	2206.97	2.03	0	-20939	2303	2271	2248	2216	2193	2260	2205	18	670	100	1340	5	1	18499148	407	22.92	1.79	12	0.41	96.00	1228.00	9300	20230328	-76.34	2050	20231024	7.32	9300	-76.34	20230328	2050	7.32	20231024	9300	-76.34	20230328	2050	7.32	20231024	1.26	N	320000	100	18 억		375160	N	N	0	N	00	N
125	20231207	131003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-35	5	-1.56	125953285	57023	40.76	2240	2250	2175	2910	1570	2240	2208.82	2.03	0	-19578	2303	2271	2248	2216	2193	2260	2205	18	670	100	1340	5	1	18499148	408	22.97	1.80	12	0.31	96.00	1228.00	9300	20230328	-76.29	2050	20231024	7.56	9300	-76.29	20230328	2050	7.56	20231024	9300	-76.29	20230328	2050	7.56	20231024	1.26	N	320000	100	18 억		375160	N	N	0	N	00	N
126	20231207	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-30	5	-1.34	120772090	54675	39.08	2240	2250	2175	2910	1570	2240	2208.91	2.03	0	-18490	2303	2271	2248	2216	2193	2260	2205	18	670	100	1340	5	1	18499148	409	23.02	1.80	12	0.30	96.00	1228.00	9300	20230328	-76.24	2050	20231024	7.80	9300	-76.24	20230328	2050	7.80	20231024	9300	-76.24	20230328	2050	7.80	20231024	1.26	N	320000	100	18 억		375160	N	N	0	N	00	N
127	20231207	110956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-30	5	-1.34	103599145	46880	33.51	2240	2250	2175	2910	1570	2240	2209.88	2.03	0	-18855	2303	2271	2248	2216	2193	2260	2205	18	670	100	1340	5	1	18499148	409	23.02	1.80	12	0.25	96.00	1228.00	9300	20230328	-76.24	2050	20231024	7.80	9300	-76.24	20230328	2050	7.80	20231024	9300	-76.24	20230328	2050	7.80	20231024	1.26	N	320000	100	18 억		375160	N	N	0	N	00	N
128	20231207	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	-20	5	-0.89	52625740	23684	16.93	2240	2250	2205	2910	1570	2240	2222.00	2.03	0	-5443	2303	2271	2248	2216	2193	2260	2205	18	670	100	1340	5	1	18499148	411	23.12	1.81	12	0.13	96.00	1228.00	9300	20230328	-76.13	2050	20231024	8.29	9300	-76.13	20230328	2050	8.29	20231024	9300	-76.13	20230328	2050	8.29	20231024	1.26	N	320000	100	18 억		375160	N	N	0	N	00	N
129	20231207	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	-20	5	-0.89	19366370	8679	6.20	2240	2250	2215	2910	1570	2240	2231.41	2.03	0	-3864	2303	2271	2248	2216	2193	2260	2205	18	670	100	1340	5	1	18499148	411	23.12	1.81	12	0.05	96.00	1228.00	9300	20230328	-76.13	2050	20231024	8.29	9300	-76.13	20230328	2050	8.29	20231024	9300	-76.13	20230328	2050	8.29	20231024	1.26	N	320000	100	18 억		375160	N	N	0	N	00	N
130	20231206	160953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-50	5	-2.18	314450590	139803	105.39	2270	2280	2225	2975	1605	2290	2249.26	1.82	0	38706	2470	2380	2325	2235	2180	2352	2207	18	685	100	1370	5	1	18499148	414	23.33	1.82	12	0.76	96.00	1228.00	9300	20230328	-75.91	2050	20231024	9.27	9300	-75.91	20230328	2050	9.27	20231024	9300	-75.91	20230328	2050	9.27	20231024	1.25	N	320000	100	18 억		336535	N	N	0	N	00	N
131	20231206	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	-55	5	-2.40	292324025	129920	97.94	2270	2280	2225	2975	1605	2290	2250.03	1.82	0	36638	2470	2380	2325	2235	2180	2352	2207	18	685	100	1370	5	1	18499148	413	23.28	1.82	12	0.70	96.00	1228.00	9300	20230328	-75.97	2050	20231024	9.02	9300	-75.97	20230328	2050	9.02	20231024	9300	-75.97	20230328	2050	9.02	20231024	1.25	N	320000	100	18 억		336535	N	N	0	N	00	N
132	20231206	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-40	5	-1.75	234953875	104351	78.66	2270	2280	2225	2975	1605	2290	2251.57	1.82	0	32287	2470	2380	2325	2235	2180	2352	2207	18	685	100	1370	5	1	18499148	416	23.44	1.83	12	0.56	96.00	1228.00	9300	20230328	-75.81	2050	20231024	9.76	9300	-75.81	20230328	2050	9.76	20231024	9300	-75.81	20230328	2050	9.76	20231024	1.25	N	320000	100	18 억		336535	N	N	0	N	00	N
133	20231206	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-30	5	-1.31	190837410	84726	63.87	2270	2280	2225	2975	1605	2290	2252.41	1.82	0	31821	2470	2380	2325	2235	2180	2352	2207	18	685	100	1370	5	1	18499148	418	23.54	1.84	12	0.46	96.00	1228.00	9300	20230328	-75.70	2050	20231024	10.24	9300	-75.70	20230328	2050	10.24	20231024	9300	-75.70	20230328	2050	10.24	20231024	1.25	N	320000	100	18 억		336535	N	N	0	N	00	N
134	20231206	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-25	5	-1.09	167119095	74256	55.98	2270	2280	2225	2975	1605	2290	2250.58	1.82	0	31579	2470	2380	2325	2235	2180	2352	2207	18	685	100	1370	5	1	18499148	419	23.59	1.84	12	0.40	96.00	1228.00	9300	20230328	-75.65	2050	20231024	10.49	9300	-75.65	20230328	2050	10.49	20231024	9300	-75.65	20230328	2050	10.49	20231024	1.25	N	320000	100	18 억		336535	N	N	0	N	00	N
135	20231206	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-35	5	-1.53	140924360	62683	47.25	2270	2280	2225	2975	1605	2290	2248.21	1.82	0	27836	2470	2380	2325	2235	2180	2352	2207	18	685	100	1370	5	1	18499148	417	23.49	1.84	12	0.34	96.00	1228.00	9300	20230328	-75.75	2050	20231024	10.00	9300	-75.75	20230328	2050	10.00	20231024	9300	-75.75	20230328	2050	10.00	20231024	1.25	N	320000	100	18 억		336535	N	N	0	N	00	N
136	20231206	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-35	5	-1.53	112897870	50250	37.88	2270	2280	2225	2975	1605	2290	2246.72	1.82	0	25307	2470	2380	2325	2235	2180	2352	2207	18	685	100	1370	5	1	18499148	417	23.49	1.84	12	0.27	96.00	1228.00	9300	20230328	-75.75	2050	20231024	10.00	9300	-75.75	20230328	2050	10.00	20231024	9300	-75.75	20230328	2050	10.00	20231024	1.25	N	320000	100	18 억		336535	N	N	0	N	00	N
137	20231206	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-40	5	-1.75	29090950	12894	9.72	2270	2280	2245	2975	1605	2290	2256.16	1.82	0	4981	2470	2380	2325	2235	2180	2352	2207	18	685	100	1370	5	1	18499148	416	23.44	1.83	12	0.07	96.00	1228.00	9300	20230328	-75.81	2050	20231024	9.76	9300	-75.81	20230328	2050	9.76	20231024	9300	-75.81	20230328	2050	9.76	20231024	1.25	N	320000	100	18 억		336535	N	N	0	N	00	N
138	20231205	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-90	5	-3.78	308867635	132397	106.37	2415	2415	2270	3090	1670	2380	2332.89	1.84	0	-4587	2440	2410	2390	2360	2340	2400	2350	18	710	100	1420	5	1	18499148	424	23.85	1.86	12	0.72	96.00	1228.00	9300	20230328	-75.38	2050	20231024	11.71	9300	-75.38	20230328	2050	11.71	20231024	9300	-75.38	20230328	2050	11.71	20231024	1.25	N	320000	100	18 억		341160	N	N	0	N	00	N
139	20231205	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-90	5	-3.78	279631895	119583	96.07	2415	2415	2290	3090	1670	2380	2338.39	1.84	0	-8635	2440	2410	2390	2360	2340	2400	2350	18	710	100	1420	5	1	18499148	424	23.85	1.86	12	0.65	96.00	1228.00	9300	20230328	-75.38	2050	20231024	11.71	9300	-75.38	20230328	2050	11.71	20231024	9300	-75.38	20230328	2050	11.71	20231024	1.25	N	320000	100	18 억		341160	N	N	0	N	00	N
140	20231205	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-50	5	-2.10	198870065	84509	67.89	2415	2415	2330	3090	1670	2380	2353.24	1.84	0	-13054	2440	2410	2390	2360	2340	2400	2350	18	710	100	1420	5	1	18499148	431	24.27	1.90	12	0.46	96.00	1228.00	9300	20230328	-74.95	2050	20231024	13.66	9300	-74.95	20230328	2050	13.66	20231024	9300	-74.95	20230328	2050	13.66	20231024	1.25	N	320000	100	18 억		341160	N	N	0	N	00	N
141	20231205	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-35	5	-1.47	149362045	63353	50.90	2415	2415	2335	3090	1670	2380	2357.62	1.84	0	-6520	2440	2410	2390	2360	2340	2400	2350	18	710	100	1420	5	1	18499148	434	24.43	1.91	12	0.34	96.00	1228.00	9300	20230328	-74.78	2050	20231024	14.39	9300	-74.78	20230328	2050	14.39	20231024	9300	-74.78	20230328	2050	14.39	20231024	1.25	N	320000	100	18 억		341160	N	N	0	N	00	N
142	20231205	120951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	-30	5	-1.26	131227050	55618	44.68	2415	2415	2335	3090	1670	2380	2359.43	1.84	0	-3278	2440	2410	2390	2360	2340	2400	2350	18	710	100	1420	5	1	18499148	435	24.48	1.91	12	0.30	96.00	1228.00	9300	20230328	-74.73	2050	20231024	14.63	9300	-74.73	20230328	2050	14.63	20231024	9300	-74.73	20230328	2050	14.63	20231024	1.25	N	320000	100	18 억		341160	N	N	0	N	00	N
143	20231205	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-35	5	-1.47	112432150	47591	38.23	2415	2415	2335	3090	1670	2380	2362.47	1.84	0	-2297	2440	2410	2390	2360	2340	2400	2350	18	710	100	1420	5	1	18499148	434	24.43	1.91	12	0.26	96.00	1228.00	9300	20230328	-74.78	2050	20231024	14.39	9300	-74.78	20230328	2050	14.39	20231024	9300	-74.78	20230328	2050	14.39	20231024	1.25	N	320000	100	18 억		341160	N	N	0	N	00	N
144	20231205	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	-5	5	-0.21	85322985	36097	29.00	2415	2415	2335	3090	1670	2380	2363.71	1.84	0	-67	2440	2410	2390	2360	2340	2400	2350	18	710	100	1420	5	1	18499148	439	24.74	1.93	12	0.20	96.00	1228.00	9300	20230328	-74.46	2050	20231024	15.85	9300	-74.46	20230328	2050	15.85	20231024	9300	-74.46	20230328	2050	15.85	20231024	1.25	N	320000	100	18 억		341160	N	N	0	N	00	N
145	20231205	090950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-10	5	-0.42	15513255	6487	5.21	2415	2415	2355	3090	1670	2380	2391.44	1.84	0	-1470	2440	2410	2390	2360	2340	2400	2350	18	710	100	1420	5	1	18499148	438	24.69	1.93	12	0.04	96.00	1228.00	9300	20230328	-74.52	2050	20231024	15.61	9300	-74.52	20230328	2050	15.61	20231024	9300	-74.52	20230328	2050	15.61	20231024	1.25	N	320000	100	18 억		341160	N	N	0	N	00	N
146	20231204	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-25	5	-1.04	297506630	124471	114.54	2420	2420	2370	3125	1685	2405	2390.17	1.85	0	-746	2515	2460	2430	2375	2345	2445	2360	18	720	100	1440	5	1	18499148	440	24.79	1.94	12	0.67	96.00	1228.00	9300	20230328	-74.41	2050	20231024	16.10	9300	-74.41	20230328	2050	16.10	20231024	9300	-74.41	20230328	2050	16.10	20231024	1.26	N	320000	100	18 억		341908	N	N	0	N	00	N
147	20231204	150949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-25	5	-1.04	287265135	120159	110.57	2420	2420	2370	3125	1685	2405	2390.71	1.85	0	-520	2515	2460	2430	2375	2345	2445	2360	18	720	100	1440	5	1	18499148	440	24.79	1.94	12	0.65	96.00	1228.00	9300	20230328	-74.41	2050	20231024	16.10	9300	-74.41	20230328	2050	16.10	20231024	9300	-74.41	20230328	2050	16.10	20231024	1.26	N	320000	100	18 억		341908	N	N	0	N	00	N
148	20231204	140942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	-10	5	-0.42	257138415	107497	98.92	2420	2420	2370	3125	1685	2405	2392.05	1.85	0	-341	2515	2460	2430	2375	2345	2445	2360	18	720	100	1440	5	1	18499148	443	24.95	1.95	12	0.58	96.00	1228.00	9300	20230328	-74.25	2050	20231024	16.83	9300	-74.25	20230328	2050	16.83	20231024	9300	-74.25	20230328	2050	16.83	20231024	1.26	N	320000	100	18 억		341908	N	N	0	N	00	N
149	20231204	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	-10	5	-0.42	223969195	93597	86.13	2420	2420	2370	3125	1685	2405	2392.91	1.85	0	-2142	2515	2460	2430	2375	2345	2445	2360	18	720	100	1440	5	1	18499148	443	24.95	1.95	12	0.51	96.00	1228.00	9300	20230328	-74.25	2050	20231024	16.83	9300	-74.25	20230328	2050	16.83	20231024	9300	-74.25	20230328	2050	16.83	20231024	1.26	N	320000	100	18 억		341908	N	N	0	N	00	N
150	20231204	120943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	0	3	0.00	184597405	77179	71.02	2420	2420	2370	3125	1685	2405	2391.81	1.85	0	9304	2515	2460	2430	2375	2345	2445	2360	18	720	100	1440	5	1	18499148	445	25.05	1.96	12	0.42	96.00	1228.00	9300	20230328	-74.14	2050	20231024	17.32	9300	-74.14	20230328	2050	17.32	20231024	9300	-74.14	20230328	2050	17.32	20231024	1.26	N	320000	100	18 억		341908	N	N	0	N	00	N
151	20231204	110945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-5	5	-0.21	165284320	69145	63.63	2420	2420	2370	3125	1685	2405	2390.40	1.85	0	6841	2515	2460	2430	2375	2345	2445	2360	18	720	100	1440	5	1	18499148	444	25.00	1.95	12	0.37	96.00	1228.00	9300	20230328	-74.19	2050	20231024	17.07	9300	-74.19	20230328	2050	17.07	20231024	9300	-74.19	20230328	2050	17.07	20231024	1.26	N	320000	100	18 억		341908	N	N	0	N	00	N
152	20231204	100943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-5	5	-0.21	119089585	49862	45.88	2420	2420	2370	3125	1685	2405	2388.38	1.85	0	6858	2515	2460	2430	2375	2345	2445	2360	18	720	100	1440	5	1	18499148	444	25.00	1.95	12	0.27	96.00	1228.00	9300	20230328	-74.19	2050	20231024	17.07	9300	-74.19	20230328	2050	17.07	20231024	9300	-74.19	20230328	2050	17.07	20231024	1.26	N	320000	100	18 억		341908	N	N	0	N	00	N
153	20231204	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	-30	5	-1.25	34668700	14490	13.33	2420	2420	2375	3125	1685	2405	2392.59	1.85	0	-6654	2515	2460	2430	2375	2345	2445	2360	18	720	100	1440	5	1	18499148	439	24.74	1.93	12	0.08	96.00	1228.00	9300	20230328	-74.46	2050	20231024	15.85	9300	-74.46	20230328	2050	15.85	20231024	9300	-74.46	20230328	2050	15.85	20231024	1.26	N	320000	100	18 억		341908	N	N	0	N	00	N
154	20231201	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-80	5	-3.22	263419415	108627	64.11	2485	2485	2400	3230	1740	2485	2424.99	2.05	0	-36722	2605	2545	2470	2410	2335	2575	2440	18	745	100	1490	5	1	18499148	445	25.05	1.96	12	0.59	96.00	1228.00	9300	20230328	-74.14	2050	20231024	17.32	9300	-74.14	20230328	2050	17.32	20231024	9300	-74.14	20230328	2050	17.32	20231024	1.26	N	320000	100	18 억		379097	N	N	0	N	00	N
155	20231201	150941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-70	5	-2.82	251615775	103726	61.22	2485	2485	2405	3230	1740	2485	2425.77	2.05	0	-35108	2605	2545	2470	2410	2335	2575	2440	18	745	100	1490	5	1	18499148	447	25.16	1.97	12	0.56	96.00	1228.00	9300	20230328	-74.03	2050	20231024	17.80	9300	-74.03	20230328	2050	17.80	20231024	9300	-74.03	20230328	2050	17.80	20231024	1.26	N	320000	100	18 억		379097	N	N	0	N	00	N
156	20231201	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	-65	5	-2.62	170175295	70010	41.32	2485	2485	2420	3230	1740	2485	2430.73	2.05	0	-26956	2605	2545	2470	2410	2335	2575	2440	18	745	100	1490	5	1	18499148	448	25.21	1.97	12	0.38	96.00	1228.00	9300	20230328	-73.98	2050	20231024	18.05	9300	-73.98	20230328	2050	18.05	20231024	9300	-73.98	20230328	2050	18.05	20231024	1.26	N	320000	100	18 억		379097	N	N	0	N	00	N
157	20231201	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-60	5	-2.41	147958855	60834	35.90	2485	2485	2420	3230	1740	2485	2432.17	2.05	0	-25256	2605	2545	2470	2410	2335	2575	2440	18	745	100	1490	5	1	18499148	449	25.26	1.97	12	0.33	96.00	1228.00	9300	20230328	-73.92	2050	20231024	18.29	9300	-73.92	20230328	2050	18.29	20231024	9300	-73.92	20230328	2050	18.29	20231024	1.26	N	320000	100	18 억		379097	N	N	0	N	00	N
158	20231201	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-50	5	-2.01	111735250	45912	27.10	2485	2485	2420	3230	1740	2485	2433.68	2.05	0	-22280	2605	2545	2470	2410	2335	2575	2440	18	745	100	1490	5	1	18499148	450	25.36	1.98	12	0.25	96.00	1228.00	9300	20230328	-73.82	2050	20231024	18.78	9300	-73.82	20230328	2050	18.78	20231024	9300	-73.82	20230328	2050	18.78	20231024	1.26	N	320000	100	18 억		379097	N	N	0	N	00	N
159	20231201	110943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-45	5	-1.81	90866230	37354	22.05	2485	2485	2420	3230	1740	2485	2432.57	2.05	0	-21076	2605	2545	2470	2410	2335	2575	2440	18	745	100	1490	5	1	18499148	451	25.42	1.99	12	0.20	96.00	1228.00	9300	20230328	-73.76	2050	20231024	19.02	9300	-73.76	20230328	2050	19.02	20231024	9300	-73.76	20230328	2050	19.02	20231024	1.26	N	320000	100	18 억		379097	N	N	0	N	00	N
160	20231201	100950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-50	5	-2.01	60346260	24791	14.63	2485	2485	2420	3230	1740	2485	2434.20	2.05	0	-15286	2605	2545	2470	2410	2335	2575	2440	18	745	100	1490	5	1	18499148	450	25.36	1.98	12	0.13	96.00	1228.00	9300	20230328	-73.82	2050	20231024	18.78	9300	-73.82	20230328	2050	18.78	20231024	9300	-73.82	20230328	2050	18.78	20231024	1.26	N	320000	100	18 억		379097	N	N	0	N	00	N
161	20231201	090939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-30	5	-1.21	3323385	1345	0.79	2485	2485	2450	3230	1740	2485	2470.92	2.05	0	130	2605	2545	2470	2410	2335	2575	2440	18	745	100	1490	5	1	18499148	454	25.57	2.00	12	0.01	96.00	1228.00	9300	20230328	-73.60	2050	20231024	19.76	9300	-73.60	20230328	2050	19.76	20231024	9300	-73.60	20230328	2050	19.76	20231024	1.26	N	320000	100	18 억		379097	N	N	0	N	00	N