KissMeData/451220/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	161432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	-300	5	-1.66	2031763910	114122	39.87	18140	18140	17620	23450	12640	18050	17803.52	0.58	-2146	-3590	18896	18472	18036	17612	17176	18685	17825	39	5400	500	12630	10	1	7874611	1398	-257.25	14.63	12	1.45	-69.00	1213.00	32400	20231017	-45.22	14510	20231114	22.33	32400	-45.22	20231017	14510	22.33	20231114	32400	-45.22	20231017	14510	22.33	20231114	0.91	N	451220	500	39 억		45410	N	N	0	N	00	N
3	20231229	151420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	-300	5	-1.66	2031763910	114122	39.87	18140	18140	17620	23450	12640	18050	17803.52	0.58	-2146	-3590	18896	18472	18036	17612	17176	18685	17825	39	5400	500	12630	10	1	7874611	1398	-257.25	14.63	12	1.45	-69.00	1213.00	32400	20231017	-45.22	14510	20231114	22.33	32400	-45.22	20231017	14510	22.33	20231114	32400	-45.22	20231017	14510	22.33	20231114	0.91	N	451220	500	39 억		45410	N	N	0	N	00	N
4	20231229	141418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	-300	5	-1.66	2031763910	114122	39.87	18140	18140	17620	23450	12640	18050	17803.52	0.58	-2146	-3590	18896	18472	18036	17612	17176	18685	17825	39	5400	500	12630	10	1	7874611	1398	-257.25	14.63	12	1.45	-69.00	1213.00	32400	20231017	-45.22	14510	20231114	22.33	32400	-45.22	20231017	14510	22.33	20231114	32400	-45.22	20231017	14510	22.33	20231114	0.91	N	451220	500	39 억		45410	N	N	0	N	00	N
5	20231229	131419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	-300	5	-1.66	2031763910	114122	39.87	18140	18140	17620	23450	12640	18050	17803.52	0.58	-2146	-3590	18896	18472	18036	17612	17176	18685	17825	39	5400	500	12630	10	1	7874611	1398	-257.25	14.63	12	1.45	-69.00	1213.00	32400	20231017	-45.22	14510	20231114	22.33	32400	-45.22	20231017	14510	22.33	20231114	32400	-45.22	20231017	14510	22.33	20231114	0.91	N	451220	500	39 억		45410	N	N	0	N	00	N
6	20231229	121422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	-300	5	-1.66	2031763910	114122	39.87	18140	18140	17620	23450	12640	18050	17803.52	0.58	-2146	-3590	18896	18472	18036	17612	17176	18685	17825	39	5400	500	12630	10	1	7874611	1398	-257.25	14.63	12	1.45	-69.00	1213.00	32400	20231017	-45.22	14510	20231114	22.33	32400	-45.22	20231017	14510	22.33	20231114	32400	-45.22	20231017	14510	22.33	20231114	0.91	N	451220	500	39 억		45410	N	N	0	N	00	N
7	20231229	111316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	-300	5	-1.66	2031763910	114122	39.87	18140	18140	17620	23450	12640	18050	17803.52	0.58	-2146	-3590	18896	18472	18036	17612	17176	18685	17825	39	5400	500	12630	10	1	7874611	1398	-257.25	14.63	12	1.45	-69.00	1213.00	32400	20231017	-45.22	14510	20231114	22.33	32400	-45.22	20231017	14510	22.33	20231114	32400	-45.22	20231017	14510	22.33	20231114	0.91	N	451220	500	39 억		45410	N	N	0	N	00	N
8	20231229	101331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	-300	5	-1.66	2031763910	114122	39.87	18140	18140	17620	23450	12640	18050	17803.52	0.58	-2146	-3590	18896	18472	18036	17612	17176	18685	17825	39	5400	500	12630	10	1	7874611	1398	-257.25	14.63	12	1.45	-69.00	1213.00	32400	20231017	-45.22	14510	20231114	22.33	32400	-45.22	20231017	14510	22.33	20231114	32400	-45.22	20231017	14510	22.33	20231114	0.91	N	451220	500	39 억		45410	N	N	0	N	00	N
9	20231229	091329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	-300	5	-1.66	2031763910	114122	39.87	18140	18140	17620	23450	12640	18050	17803.52	0.58	-2146	-3590	18896	18472	18036	17612	17176	18685	17825	39	5400	500	12630	10	1	7874611	1398	-257.25	14.63	12	1.45	-69.00	1213.00	32400	20231017	-45.22	14510	20231114	22.33	32400	-45.22	20231017	14510	22.33	20231114	32400	-45.22	20231017	14510	22.33	20231114	0.91	N	451220	500	39 억		45410	N	N	0	N	00	N
10	20231228	161316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	-300	5	-1.66	2019195390	113415	39.62	18140	18140	17620	23450	12640	18050	17803.52	0.60	0	-3590	18896	18472	18036	17612	17176	18685	17825	39	5400	500	12630	10	1	7874611	1398	-257.25	14.63	12	1.44	-69.00	1213.00	32400	20231017	-45.22	14510	20231114	22.33	32400	-45.22	20231017	14510	22.33	20231114	32400	-45.22	20231017	14510	22.33	20231114	0.91	N	451220	500	39 억		47556	N	N	0	N	00	N
11	20231228	151326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17790	-260	5	-1.44	1811212270	101719	35.53	18140	18140	17620	23450	12640	18050	17805.79	0.60	0	-2394	18896	18472	18036	17612	17176	18685	17825	39	5400	500	12630	10	1	7874611	1401	-257.83	14.67	12	1.29	-69.00	1213.00	32400	20231017	-45.09	14510	20231114	22.61	32400	-45.09	20231017	14510	22.61	20231114	32400	-45.09	20231017	14510	22.61	20231114	0.91	N	451220	500	39 억		47556	N	N	0	N	00	N
12	20231228	141321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17800	-250	5	-1.39	1447669420	81308	28.40	18140	18140	17620	23450	12640	18050	17804.45	0.60	0	-1097	18896	18472	18036	17612	17176	18685	17825	39	5400	500	12630	10	1	7874611	1402	-257.97	14.67	12	1.03	-69.00	1213.00	32400	20231017	-45.06	14510	20231114	22.67	32400	-45.06	20231017	14510	22.67	20231114	32400	-45.06	20231017	14510	22.67	20231114	0.91	N	451220	500	39 억		47556	N	N	0	N	00	N
13	20231228	131331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17780	-270	5	-1.50	1203002180	67515	23.59	18140	18140	17620	23450	12640	18050	17817.94	0.60	0	3552	18896	18472	18036	17612	17176	18685	17825	39	5400	500	12630	10	1	7874611	1400	-257.68	14.66	12	0.86	-69.00	1213.00	32400	20231017	-45.12	14510	20231114	22.54	32400	-45.12	20231017	14510	22.54	20231114	32400	-45.12	20231017	14510	22.54	20231114	0.91	N	451220	500	39 억		47556	N	N	0	N	00	N
14	20231228	121319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17820	-230	5	-1.27	1001378540	56222	19.64	18140	18140	17620	23450	12640	18050	17810.71	0.60	0	3480	18896	18472	18036	17612	17176	18685	17825	39	5400	500	12630	10	1	7874611	1403	-258.26	14.69	12	0.71	-69.00	1213.00	32400	20231017	-45.00	14510	20231114	22.81	32400	-45.00	20231017	14510	22.81	20231114	32400	-45.00	20231017	14510	22.81	20231114	0.91	N	451220	500	39 억		47556	N	N	0	N	00	N
15	20231228	111324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17930	-120	5	-0.66	815936310	45838	16.01	18140	18140	17620	23450	12640	18050	17799.87	0.60	0	3881	18896	18472	18036	17612	17176	18685	17825	39	5400	500	12630	10	1	7874611	1412	-259.86	14.78	12	0.58	-69.00	1213.00	32400	20231017	-44.66	14510	20231114	23.57	32400	-44.66	20231017	14510	23.57	20231114	32400	-44.66	20231017	14510	23.57	20231114	0.91	N	451220	500	39 억		47556	N	N	0	N	00	N
16	20231228	101318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17720	-330	5	-1.83	574928500	32347	11.30	18140	18140	17620	23450	12640	18050	17772.89	0.60	0	420	18896	18472	18036	17612	17176	18685	17825	39	5400	500	12630	10	1	7874611	1395	-256.81	14.61	12	0.41	-69.00	1213.00	32400	20231017	-45.31	14510	20231114	22.12	32400	-45.31	20231017	14510	22.12	20231114	32400	-45.31	20231017	14510	22.12	20231114	0.91	N	451220	500	39 억		47556	N	N	0	N	00	N
17	20231228	091336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17710	-340	5	-1.88	274851960	15456	5.40	18140	18140	17620	23450	12640	18050	17781.06	0.60	0	-338	18896	18472	18036	17612	17176	18685	17825	39	5400	500	12630	10	1	7874611	1395	-256.67	14.60	12	0.20	-69.00	1213.00	32400	20231017	-45.34	14510	20231114	22.05	32400	-45.34	20231017	14510	22.05	20231114	32400	-45.34	20231017	14510	22.05	20231114	0.91	N	451220	500	39 억		47556	N	N	0	N	00	N
18	20231227	161302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18050	660	2	3.80	5126031830	285060	167.59	17790	18460	17600	22600	12180	17390	17982.17	0.27	0	22747	18696	18042	17646	16992	16596	17845	16795	39	5210	500	12170	10	1	7874611	1421	-261.59	14.88	12	3.62	-69.00	1213.00	32400	20231017	-44.29	14510	20231114	24.40	32400	-44.29	20231017	14510	24.40	20231114	32400	-44.29	20231017	14510	24.40	20231114	0.89	N	451220	500	39 억		20959	N	N	0	N	00	N
19	20231227	151322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18040	650	2	3.74	5014327340	278871	163.95	17790	18460	17600	22600	12180	17390	17980.81	0.27	0	20939	18696	18042	17646	16992	16596	17845	16795	39	5210	500	12170	10	1	7874611	1421	-261.45	14.87	12	3.54	-69.00	1213.00	32400	20231017	-44.32	14510	20231114	24.33	32400	-44.32	20231017	14510	24.33	20231114	32400	-44.32	20231017	14510	24.33	20231114	0.89	N	451220	500	39 억		20959	N	N	0	N	00	N
20	20231227	141314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17830	440	2	2.53	4531036710	252014	148.16	17790	18460	17600	22600	12180	17390	17979.31	0.27	0	12330	18696	18042	17646	16992	16596	17845	16795	39	5210	500	12170	10	1	7874611	1404	-258.41	14.70	12	3.20	-69.00	1213.00	32400	20231017	-44.97	14510	20231114	22.88	32400	-44.97	20231017	14510	22.88	20231114	32400	-44.97	20231017	14510	22.88	20231114	0.89	N	451220	500	39 억		20959	N	N	0	N	00	N
21	20231227	131306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17900	510	2	2.93	4328433170	240686	141.50	17790	18460	17600	22600	12180	17390	17983.73	0.27	0	12781	18696	18042	17646	16992	16596	17845	16795	39	5210	500	12170	10	1	7874611	1410	-259.42	14.76	12	3.06	-69.00	1213.00	32400	20231017	-44.75	14510	20231114	23.36	32400	-44.75	20231017	14510	23.36	20231114	32400	-44.75	20231017	14510	23.36	20231114	0.89	N	451220	500	39 억		20959	N	N	0	N	00	N
22	20231227	121305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17900	510	2	2.93	4098624130	227867	133.96	17790	18460	17600	22600	12180	17390	17986.91	0.27	0	12302	18696	18042	17646	16992	16596	17845	16795	39	5210	500	12170	10	1	7874611	1410	-259.42	14.76	12	2.89	-69.00	1213.00	32400	20231017	-44.75	14510	20231114	23.36	32400	-44.75	20231017	14510	23.36	20231114	32400	-44.75	20231017	14510	23.36	20231114	0.89	N	451220	500	39 억		20959	N	N	0	N	00	N
23	20231227	111318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17800	410	2	2.36	3753630150	208576	122.62	17790	18460	17600	22600	12180	17390	17996.46	0.27	0	12805	18696	18042	17646	16992	16596	17845	16795	39	5210	500	12170	10	1	7874611	1402	-257.97	14.67	12	2.65	-69.00	1213.00	32400	20231017	-45.06	14510	20231114	22.67	32400	-45.06	20231017	14510	22.67	20231114	32400	-45.06	20231017	14510	22.67	20231114	0.89	N	451220	500	39 억		20959	N	N	0	N	00	N
24	20231227	101316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17600	210	2	1.21	3351325070	185806	109.24	17790	18460	17600	22600	12180	17390	18036.69	0.27	0	11879	18696	18042	17646	16992	16596	17845	16795	39	5210	500	12170	10	1	7874611	1386	-255.07	14.51	12	2.36	-69.00	1213.00	32400	20231017	-45.68	14510	20231114	21.30	32400	-45.68	20231017	14510	21.30	20231114	32400	-45.68	20231017	14510	21.30	20231114	0.89	N	451220	500	39 억		20959	N	N	0	N	00	N
25	20231227	091319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18440	1050	2	6.04	1724094260	95479	56.13	17790	18460	17730	22600	12180	17390	18057.31	0.27	0	16085	18696	18042	17646	16992	16596	17845	16795	39	5210	500	12170	10	1	7874611	1452	-267.25	15.20	12	1.21	-69.00	1213.00	32400	20231017	-43.09	14510	20231114	27.08	32400	-43.09	20231017	14510	27.08	20231114	32400	-43.09	20231017	14510	27.08	20231114	0.89	N	451220	500	39 억		20959	N	N	0	N	00	N
26	20231226	161317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17390	-630	5	-3.50	2958653970	169059	112.17	18300	18300	17250	23400	12620	18020	17500.36	0.46	0	-14726	19033	18526	18273	17766	17513	18400	17640	39	5380	500	12610	10	1	7874611	1369	-252.03	14.34	12	2.15	-69.00	1213.00	32400	20231017	-46.33	14510	20231114	19.85	32400	-46.33	20231017	14510	19.85	20231114	32400	-46.33	20231017	14510	19.85	20231114	0.95	N	451220	500	39 억		36026	N	N	0	N	00	N
27	20231226	151316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17610	-410	5	-2.28	2610016210	149044	98.89	18300	18300	17250	23400	12620	18020	17511.20	0.46	0	-19473	19033	18526	18273	17766	17513	18400	17640	39	5380	500	12610	10	1	7874611	1387	-255.22	14.52	12	1.89	-69.00	1213.00	32400	20231017	-45.65	14510	20231114	21.36	32400	-45.65	20231017	14510	21.36	20231114	32400	-45.65	20231017	14510	21.36	20231114	0.95	N	451220	500	39 억		36026	N	N	0	N	00	N
28	20231226	141320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17370	-650	5	-3.61	2287118890	130541	86.62	18300	18300	17250	23400	12620	18020	17519.73	0.46	0	-20733	19033	18526	18273	17766	17513	18400	17640	39	5380	500	12610	10	1	7874611	1368	-251.74	14.32	12	1.66	-69.00	1213.00	32400	20231017	-46.39	14510	20231114	19.71	32400	-46.39	20231017	14510	19.71	20231114	32400	-46.39	20231017	14510	19.71	20231114	0.95	N	451220	500	39 억		36026	N	N	0	N	00	N
29	20231226	131317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17300	-720	5	-4.00	2022069660	115286	76.49	18300	18300	17250	23400	12620	18020	17538.96	0.46	0	-21055	19033	18526	18273	17766	17513	18400	17640	39	5380	500	12610	10	1	7874611	1362	-250.72	14.26	12	1.46	-69.00	1213.00	32400	20231017	-46.60	14510	20231114	19.23	32400	-46.60	20231017	14510	19.23	20231114	32400	-46.60	20231017	14510	19.23	20231114	0.95	N	451220	500	39 억		36026	N	N	0	N	00	N
30	20231226	121317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17350	-670	5	-3.72	1773849130	100935	66.97	18300	18300	17270	23400	12620	18020	17573.50	0.46	0	-20262	19033	18526	18273	17766	17513	18400	17640	39	5380	500	12610	10	1	7874611	1366	-251.45	14.30	12	1.28	-69.00	1213.00	32400	20231017	-46.45	14510	20231114	19.57	32400	-46.45	20231017	14510	19.57	20231114	32400	-46.45	20231017	14510	19.57	20231114	0.95	N	451220	500	39 억		36026	N	N	0	N	00	N
31	20231226	111323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17380	-640	5	-3.55	1523117040	86468	57.37	18300	18300	17360	23400	12620	18020	17614.09	0.46	0	-18115	19033	18526	18273	17766	17513	18400	17640	39	5380	500	12610	10	1	7874611	1369	-251.88	14.33	12	1.10	-69.00	1213.00	32400	20231017	-46.36	14510	20231114	19.78	32400	-46.36	20231017	14510	19.78	20231114	32400	-46.36	20231017	14510	19.78	20231114	0.95	N	451220	500	39 억		36026	N	N	0	N	00	N
32	20231226	101314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17490	-530	5	-2.94	1099647030	62181	41.26	18300	18300	17490	23400	12620	18020	17683.79	0.46	0	-9968	19033	18526	18273	17766	17513	18400	17640	39	5380	500	12610	10	1	7874611	1377	-253.48	14.42	12	0.79	-69.00	1213.00	32400	20231017	-46.02	14510	20231114	20.54	32400	-46.02	20231017	14510	20.54	20231114	32400	-46.02	20231017	14510	20.54	20231114	0.95	N	451220	500	39 억		36026	N	N	0	N	00	N
33	20231226	091315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17730	-290	5	-1.61	297389250	16498	10.95	18300	18300	17730	23400	12620	18020	18025.83	0.46	0	-3516	19033	18526	18273	17766	17513	18400	17640	39	5380	500	12610	10	1	7874611	1396	-256.96	14.62	12	0.21	-69.00	1213.00	32400	20231017	-45.28	14510	20231114	22.19	32400	-45.28	20231017	14510	22.19	20231114	32400	-45.28	20231017	14510	22.19	20231114	0.95	N	451220	500	39 억		36026	N	N	0	N	00	N
34	20231222	161256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18020	-570	5	-3.07	2739707150	150002	133.31	18770	18780	18020	24150	13020	18590	18264.26	0.48	0	-1103	19283	18936	18623	18276	17963	19110	18450	39	5560	500	13010	10	1	7874611	1419	-261.16	14.86	12	1.90	-69.00	1213.00	32400	20231017	-44.38	14510	20231114	24.19	32400	-44.38	20231017	14510	24.19	20231114	32400	-44.38	20231017	14510	24.19	20231114	0.93	N	451220	500	39 억		38185	N	N	0	N	00	N
35	20231222	151251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18120	-470	5	-2.53	2521765290	137929	122.58	18770	18780	18100	24150	13020	18590	18281.65	0.48	0	687	19283	18936	18623	18276	17963	19110	18450	39	5560	500	13010	10	1	7874611	1427	-262.61	14.94	12	1.75	-69.00	1213.00	32400	20231017	-44.07	14510	20231114	24.88	32400	-44.07	20231017	14510	24.88	20231114	32400	-44.07	20231017	14510	24.88	20231114	0.93	N	451220	500	39 억		38185	N	N	0	N	00	N
36	20231222	141252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18200	-390	5	-2.10	2081877000	113681	101.03	18770	18780	18100	24150	13020	18590	18311.77	0.48	0	650	19283	18936	18623	18276	17963	19110	18450	39	5560	500	13010	10	1	7874611	1433	-263.77	15.00	12	1.44	-69.00	1213.00	32400	20231017	-43.83	14510	20231114	25.43	32400	-43.83	20231017	14510	25.43	20231114	32400	-43.83	20231017	14510	25.43	20231114	0.93	N	451220	500	39 억		38185	N	N	0	N	00	N
37	20231222	131251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18370	-220	5	-1.18	1795111800	97963	87.06	18770	18780	18100	24150	13020	18590	18322.65	0.48	0	3389	19283	18936	18623	18276	17963	19110	18450	39	5560	500	13010	10	1	7874611	1447	-266.23	15.14	12	1.24	-69.00	1213.00	32400	20231017	-43.30	14510	20231114	26.60	32400	-43.30	20231017	14510	26.60	20231114	32400	-43.30	20231017	14510	26.60	20231114	0.93	N	451220	500	39 억		38185	N	N	0	N	00	N
38	20231222	121252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18270	-320	5	-1.72	1507969080	82293	73.14	18770	18780	18100	24150	13020	18590	18322.33	0.48	0	891	19283	18936	18623	18276	17963	19110	18450	39	5560	500	13010	10	1	7874611	1439	-264.78	15.06	12	1.05	-69.00	1213.00	32400	20231017	-43.61	14510	20231114	25.91	32400	-43.61	20231017	14510	25.91	20231114	32400	-43.61	20231017	14510	25.91	20231114	0.93	N	451220	500	39 억		38185	N	N	0	N	00	N
39	20231222	111249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18200	-390	5	-2.10	1345013250	73366	65.20	18770	18780	18100	24150	13020	18590	18330.68	0.48	0	-246	19283	18936	18623	18276	17963	19110	18450	39	5560	500	13010	10	1	7874611	1433	-263.77	15.00	12	0.93	-69.00	1213.00	32400	20231017	-43.83	14510	20231114	25.43	32400	-43.83	20231017	14510	25.43	20231114	32400	-43.83	20231017	14510	25.43	20231114	0.93	N	451220	500	39 억		38185	N	N	0	N	00	N
40	20231222	101246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18190	-400	5	-2.15	1018648480	55446	49.28	18770	18780	18100	24150	13020	18590	18369.38	0.48	0	-1286	19283	18936	18623	18276	17963	19110	18450	39	5560	500	13010	10	1	7874611	1432	-263.62	15.00	12	0.70	-69.00	1213.00	32400	20231017	-43.86	14510	20231114	25.36	32400	-43.86	20231017	14510	25.36	20231114	32400	-43.86	20231017	14510	25.36	20231114	0.93	N	451220	500	39 억		38185	N	N	0	N	00	N
41	20231222	091251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18580	-10	5	-0.05	211502760	11328	10.07	18770	18780	18580	24150	13020	18590	18675.59	0.48	0	1819	19283	18936	18623	18276	17963	19110	18450	39	5560	500	13010	10	1	7874611	1463	-269.28	15.32	12	0.14	-69.00	1213.00	32400	20231017	-42.65	14510	20231114	28.05	32400	-42.65	20231017	14510	28.05	20231114	32400	-42.65	20231017	14510	28.05	20231114	0.93	N	451220	500	39 억		38185	N	N	0	N	00	N
42	20231221	161240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18590	-250	5	-1.33	2063631780	111033	75.99	18510	18970	18310	24450	13190	18840	18585.75	0.52	0	-2889	19420	19130	18910	18620	18400	19020	18510	39	5610	500	13180	10	1	7874611	1464	-269.42	15.33	12	1.41	-69.00	1213.00	32400	20231017	-42.62	14510	20231114	28.12	32400	-42.62	20231017	14510	28.12	20231114	32400	-42.62	20231017	14510	28.12	20231114	0.95	N	451220	500	39 억		40934	N	N	0	N	00	N
43	20231221	151247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18570	-270	5	-1.43	2015816430	108459	74.23	18510	18970	18310	24450	13190	18840	18585.98	0.52	0	-3221	19420	19130	18910	18620	18400	19020	18510	39	5610	500	13180	10	1	7874611	1462	-269.13	15.31	12	1.38	-69.00	1213.00	32400	20231017	-42.69	14510	20231114	27.98	32400	-42.69	20231017	14510	27.98	20231114	32400	-42.69	20231017	14510	27.98	20231114	0.95	N	451220	500	39 억		40934	N	N	0	N	00	N
44	20231221	141243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18470	-370	5	-1.96	1721471510	92537	63.33	18510	18970	18310	24450	13190	18840	18603.06	0.52	0	-3915	19420	19130	18910	18620	18400	19020	18510	39	5610	500	13180	10	1	7874611	1454	-267.68	15.23	12	1.18	-69.00	1213.00	32400	20231017	-42.99	14510	20231114	27.29	32400	-42.99	20231017	14510	27.29	20231114	32400	-42.99	20231017	14510	27.29	20231114	0.95	N	451220	500	39 억		40934	N	N	0	N	00	N
45	20231221	131239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18470	-370	5	-1.96	1485054370	79705	54.55	18510	18970	18310	24450	13190	18840	18631.88	0.52	0	-1140	19420	19130	18910	18620	18400	19020	18510	39	5610	500	13180	10	1	7874611	1454	-267.68	15.23	12	1.01	-69.00	1213.00	32400	20231017	-42.99	14510	20231114	27.29	32400	-42.99	20231017	14510	27.29	20231114	32400	-42.99	20231017	14510	27.29	20231114	0.95	N	451220	500	39 억		40934	N	N	0	N	00	N
46	20231221	121248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18620	-220	5	-1.17	1349362220	72391	49.54	18510	18970	18310	24450	13190	18840	18639.92	0.52	0	-798	19420	19130	18910	18620	18400	19020	18510	39	5610	500	13180	10	1	7874611	1466	-269.86	15.35	12	0.92	-69.00	1213.00	32400	20231017	-42.53	14510	20231114	28.33	32400	-42.53	20231017	14510	28.33	20231114	32400	-42.53	20231017	14510	28.33	20231114	0.95	N	451220	500	39 억		40934	N	N	0	N	00	N
47	20231221	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18490	-350	5	-1.86	1261392080	67669	46.31	18510	18970	18310	24450	13190	18840	18640.62	0.52	0	-296	19420	19130	18910	18620	18400	19020	18510	39	5610	500	13180	10	1	7874611	1456	-267.97	15.24	12	0.86	-69.00	1213.00	32400	20231017	-42.93	14510	20231114	27.43	32400	-42.93	20231017	14510	27.43	20231114	32400	-42.93	20231017	14510	27.43	20231114	0.95	N	451220	500	39 억		40934	N	N	0	N	00	N
48	20231221	101242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18950	110	2	0.58	732315210	39190	26.82	18510	18970	18310	24450	13190	18840	18686.28	0.52	0	9513	19420	19130	18910	18620	18400	19020	18510	39	5610	500	13180	10	1	7874611	1492	-274.64	15.62	12	0.50	-69.00	1213.00	32400	20231017	-41.51	14510	20231114	30.60	32400	-41.51	20231017	14510	30.60	20231114	32400	-41.51	20231017	14510	30.60	20231114	0.95	N	451220	500	39 억		40934	N	N	0	N	00	N
49	20231221	091243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18690	-150	5	-0.80	228229900	12358	8.46	18510	18690	18310	24450	13190	18840	18468.19	0.52	0	2703	19420	19130	18910	18620	18400	19020	18510	39	5610	500	13180	10	1	7874611	1472	-270.87	15.41	12	0.16	-69.00	1213.00	32400	20231017	-42.31	14510	20231114	28.81	32400	-42.31	20231017	14510	28.81	20231114	32400	-42.31	20231017	14510	28.81	20231114	0.95	N	451220	500	39 억		40934	N	N	0	N	00	N
50	20231220	161248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18840	-260	5	-1.36	2728368780	144646	42.88	19140	19200	18690	24800	13370	19100	18862.17	0.67	0	-11408	19880	19490	18950	18560	18020	19685	18755	39	5700	500	13370	10	1	7874611	1484	-273.04	15.53	12	1.84	-69.00	1213.00	32400	20231017	-41.85	14510	20231114	29.84	32400	-41.85	20231017	14510	29.84	20231114	32400	-41.85	20231017	14510	29.84	20231114	1.04	N	451220	500	39 억		52559	N	N	0	N	00	N
51	20231220	151346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18890	-210	5	-1.10	2600169410	137834	40.86	19140	19200	18690	24800	13370	19100	18864.21	0.67	0	-11195	19880	19490	18950	18560	18020	19685	18755	39	5700	500	13370	10	1	7874611	1488	-273.77	15.57	12	1.75	-69.00	1213.00	32400	20231017	-41.70	14510	20231114	30.19	32400	-41.70	20231017	14510	30.19	20231114	32400	-41.70	20231017	14510	30.19	20231114	1.04	N	451220	500	39 억		52559	N	N	0	N	00	N
52	20231220	141413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18830	-270	5	-1.41	2114109180	111944	33.18	19140	19200	18720	24800	13370	19100	18885.10	0.67	0	-4069	19880	19490	18950	18560	18020	19685	18755	39	5700	500	13370	10	1	7874611	1483	-272.90	15.52	12	1.42	-69.00	1213.00	32400	20231017	-41.88	14510	20231114	29.77	32400	-41.88	20231017	14510	29.77	20231114	32400	-41.88	20231017	14510	29.77	20231114	1.04	N	451220	500	39 억		52559	N	N	0	N	00	N
53	20231220	131359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18790	-310	5	-1.62	1863660760	98609	29.23	19140	19200	18720	24800	13370	19100	18899.16	0.67	0	-1189	19880	19490	18950	18560	18020	19685	18755	39	5700	500	13370	10	1	7874611	1480	-272.32	15.49	12	1.25	-69.00	1213.00	32400	20231017	-42.01	14510	20231114	29.50	32400	-42.01	20231017	14510	29.50	20231114	32400	-42.01	20231017	14510	29.50	20231114	1.04	N	451220	500	39 억		52559	N	N	0	N	00	N
54	20231220	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18810	-290	5	-1.52	1605861760	84897	25.16	19140	19200	18720	24800	13370	19100	18915.05	0.67	0	-1243	19880	19490	18950	18560	18020	19685	18755	39	5700	500	13370	10	1	7874611	1481	-272.61	15.51	12	1.08	-69.00	1213.00	32400	20231017	-41.94	14510	20231114	29.63	32400	-41.94	20231017	14510	29.63	20231114	32400	-41.94	20231017	14510	29.63	20231114	1.04	N	451220	500	39 억		52559	N	N	0	N	00	N
55	20231220	111244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19010	-90	5	-0.47	1282779550	67856	20.11	19140	19200	18720	24800	13370	19100	18903.96	0.67	0	-552	19880	19490	18950	18560	18020	19685	18755	39	5700	500	13370	10	1	7874611	1497	-275.51	15.67	12	0.86	-69.00	1213.00	32400	20231017	-41.33	14510	20231114	31.01	32400	-41.33	20231017	14510	31.01	20231114	32400	-41.33	20231017	14510	31.01	20231114	1.04	N	451220	500	39 억		52559	N	N	0	N	00	N
56	20231220	101245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18950	-150	5	-0.79	974574190	51634	15.31	19140	19200	18720	24800	13370	19100	18873.93	0.67	0	-4567	19880	19490	18950	18560	18020	19685	18755	39	5700	500	13370	10	1	7874611	1492	-274.64	15.62	12	0.66	-69.00	1213.00	32400	20231017	-41.51	14510	20231114	30.60	32400	-41.51	20231017	14510	30.60	20231114	32400	-41.51	20231017	14510	30.60	20231114	1.04	N	451220	500	39 억		52559	N	N	0	N	00	N
57	20231220	091242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18900	-200	5	-1.05	365511890	19314	5.73	19140	19200	18720	24800	13370	19100	18923.18	0.67	0	-4889	19880	19490	18950	18560	18020	19685	18755	39	5700	500	13370	10	1	7874611	1488	-273.91	15.58	12	0.25	-69.00	1213.00	32400	20231017	-41.67	14510	20231114	30.25	32400	-41.67	20231017	14510	30.25	20231114	32400	-41.67	20231017	14510	30.25	20231114	1.04	N	451220	500	39 억		52559	N	N	0	N	00	N
58	20231219	161240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19100	750	2	4.09	6349681420	334584	178.55	18640	19340	18410	23850	12850	18350	18977.68	0.36	0	24226	18843	18596	18143	17896	17443	18720	18020	39	5500	500	12840	10	1	7874611	1504	-276.81	15.75	12	4.25	-69.00	1213.00	32400	20231017	-41.05	14510	20231114	31.63	32400	-41.05	20231017	14510	31.63	20231114	32400	-41.05	20231017	14510	31.63	20231114	1.02	N	451220	500	39 억		28319	N	N	0	N	00	N
59	20231219	151245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18750	400	2	2.18	6077795410	320289	170.92	18640	19340	18410	23850	12850	18350	18975.98	0.36	0	26823	18843	18596	18143	17896	17443	18720	18020	39	5500	500	12840	10	1	7874611	1476	-271.74	15.46	12	4.07	-69.00	1213.00	32400	20231017	-42.13	14510	20231114	29.22	32400	-42.13	20231017	14510	29.22	20231114	32400	-42.13	20231017	14510	29.22	20231114	1.02	N	451220	500	39 억		28319	N	N	0	N	00	N
60	20231219	141240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18740	390	2	2.13	5446914210	286525	152.90	18640	19340	18410	23850	12850	18350	19010.27	0.36	0	29250	18843	18596	18143	17896	17443	18720	18020	39	5500	500	12840	10	1	7874611	1476	-271.59	15.45	12	3.64	-69.00	1213.00	32400	20231017	-42.16	14510	20231114	29.15	32400	-42.16	20231017	14510	29.15	20231114	32400	-42.16	20231017	14510	29.15	20231114	1.02	N	451220	500	39 억		28319	N	N	0	N	00	N
61	20231219	131247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18920	570	2	3.11	5115858620	268912	143.50	18640	19340	18410	23850	12850	18350	19024.29	0.36	0	33828	18843	18596	18143	17896	17443	18720	18020	39	5500	500	12840	10	1	7874611	1490	-274.20	15.60	12	3.41	-69.00	1213.00	32400	20231017	-41.60	14510	20231114	30.39	32400	-41.60	20231017	14510	30.39	20231114	32400	-41.60	20231017	14510	30.39	20231114	1.02	N	451220	500	39 억		28319	N	N	0	N	00	N
62	20231219	121248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19170	820	2	4.47	4712842060	247617	132.14	18640	19340	18410	23850	12850	18350	19032.80	0.36	0	39083	18843	18596	18143	17896	17443	18720	18020	39	5500	500	12840	10	1	7874611	1510	-277.83	15.80	12	3.14	-69.00	1213.00	32400	20231017	-40.83	14510	20231114	32.12	32400	-40.83	20231017	14510	32.12	20231114	32400	-40.83	20231017	14510	32.12	20231114	1.02	N	451220	500	39 억		28319	N	N	0	N	00	N
63	20231219	111243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19020	670	2	3.65	4143510130	217837	116.25	18640	19340	18410	23850	12850	18350	19021.16	0.36	0	37179	18843	18596	18143	17896	17443	18720	18020	39	5500	500	12840	10	1	7874611	1498	-275.65	15.68	12	2.77	-69.00	1213.00	32400	20231017	-41.30	14510	20231114	31.08	32400	-41.30	20231017	14510	31.08	20231114	32400	-41.30	20231017	14510	31.08	20231114	1.02	N	451220	500	39 억		28319	N	N	0	N	00	N
64	20231219	101239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19050	700	2	3.81	2570498380	135836	72.49	18640	19200	18410	23850	12850	18350	18923.56	0.36	0	25010	18843	18596	18143	17896	17443	18720	18020	39	5500	500	12840	10	1	7874611	1500	-276.09	15.70	12	1.72	-69.00	1213.00	32400	20231017	-41.20	14510	20231114	31.29	32400	-41.20	20231017	14510	31.29	20231114	32400	-41.20	20231017	14510	31.29	20231114	1.02	N	451220	500	39 억		28319	N	N	0	N	00	N
65	20231219	091238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18660	310	2	1.69	349628830	18821	10.04	18640	18700	18410	23850	12850	18350	18576.56	0.36	0	-1837	18843	18596	18143	17896	17443	18720	18020	39	5500	500	12840	10	1	7874611	1469	-270.43	15.38	12	0.24	-69.00	1213.00	32400	20231017	-42.41	14510	20231114	28.60	32400	-42.41	20231017	14510	28.60	20231114	32400	-42.41	20231017	14510	28.60	20231114	1.02	N	451220	500	39 억		28319	N	N	0	N	00	N
66	20231218	161237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18350	700	2	3.97	3343534320	184458	71.35	17720	18390	17690	22900	12360	17650	18126.41	0.08	0	22737	19150	18400	17950	17200	16750	18175	16975	39	5250	500	12350	10	1	7874611	1445	-265.94	15.13	12	2.34	-69.00	1213.00	32400	20231017	-43.36	14510	20231114	26.46	32400	-43.36	20231017	14510	26.46	20231114	32400	-43.36	20231017	14510	26.46	20231114	0.91	N	451220	500	39 억		6220	N	N	0	N	00	N
67	20231218	151239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18290	640	2	3.63	3234559620	178515	69.05	17720	18390	17690	22900	12360	17650	18119.55	0.08	0	22220	19150	18400	17950	17200	16750	18175	16975	39	5250	500	12350	10	1	7874611	1440	-265.07	15.08	12	2.27	-69.00	1213.00	32400	20231017	-43.55	14510	20231114	26.05	32400	-43.55	20231017	14510	26.05	20231114	32400	-43.55	20231017	14510	26.05	20231114	0.91	N	451220	500	39 억		6220	N	N	0	N	00	N
68	20231218	141242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18210	560	2	3.17	2696357100	149117	57.68	17720	18330	17690	22900	12360	17650	18082.47	0.08	0	16035	19150	18400	17950	17200	16750	18175	16975	39	5250	500	12350	10	1	7874611	1434	-263.91	15.01	12	1.89	-69.00	1213.00	32400	20231017	-43.80	14510	20231114	25.50	32400	-43.80	20231017	14510	25.50	20231114	32400	-43.80	20231017	14510	25.50	20231114	0.91	N	451220	500	39 억		6220	N	N	0	N	00	N
69	20231218	131232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17910	260	2	1.47	2229880980	123336	47.70	17720	18330	17690	22900	12360	17650	18080.11	0.08	0	13806	19150	18400	17950	17200	16750	18175	16975	39	5250	500	12350	10	1	7874611	1410	-259.57	14.77	12	1.57	-69.00	1213.00	32400	20231017	-44.72	14510	20231114	23.43	32400	-44.72	20231017	14510	23.43	20231114	32400	-44.72	20231017	14510	23.43	20231114	0.91	N	451220	500	39 억		6220	N	N	0	N	00	N
70	20231218	121230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18020	370	2	2.10	1815457670	100235	38.77	17720	18330	17690	22900	12360	17650	18112.52	0.08	0	14677	19150	18400	17950	17200	16750	18175	16975	39	5250	500	12350	10	1	7874611	1419	-261.16	14.86	12	1.27	-69.00	1213.00	32400	20231017	-44.38	14510	20231114	24.19	32400	-44.38	20231017	14510	24.19	20231114	32400	-44.38	20231017	14510	24.19	20231114	0.91	N	451220	500	39 억		6220	N	N	0	N	00	N
71	20231218	111231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18280	630	2	3.57	1514766720	83634	32.35	17720	18330	17690	22900	12360	17650	18112.46	0.08	0	15365	19150	18400	17950	17200	16750	18175	16975	39	5250	500	12350	10	1	7874611	1439	-264.93	15.07	12	1.06	-69.00	1213.00	32400	20231017	-43.58	14510	20231114	25.98	32400	-43.58	20231017	14510	25.98	20231114	32400	-43.58	20231017	14510	25.98	20231114	0.91	N	451220	500	39 억		6220	N	N	0	N	00	N
72	20231218	101228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18150	500	2	2.83	985390950	54609	21.12	17720	18280	17690	22900	12360	17650	18045.27	0.08	0	6373	19150	18400	17950	17200	16750	18175	16975	39	5250	500	12350	10	1	7874611	1429	-263.04	14.96	12	0.69	-69.00	1213.00	32400	20231017	-43.98	14510	20231114	25.09	32400	-43.98	20231017	14510	25.09	20231114	32400	-43.98	20231017	14510	25.09	20231114	0.91	N	451220	500	39 억		6220	N	N	0	N	00	N
73	20231218	091227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17950	300	2	1.70	178297020	10055	3.89	17720	17950	17690	22900	12360	17650	17733.08	0.08	0	1186	19150	18400	17950	17200	16750	18175	16975	39	5250	500	12350	10	1	7874611	1413	-260.14	14.80	12	0.13	-69.00	1213.00	32400	20231017	-44.60	14510	20231114	23.71	32400	-44.60	20231017	14510	23.71	20231114	32400	-44.60	20231017	14510	23.71	20231114	0.91	N	451220	500	39 억		6220	N	N	0	N	00	N
74	20231215	161230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17650	-660	5	-3.60	4575478080	255127	41.84	18310	18700	17500	23800	12820	18310	17935.81	0.05	0	2655	20556	19432	18846	17722	17136	19140	17430	39	5490	500	12810	10	1	7874611	1390	-255.80	14.55	12	3.24	-69.00	1213.00	32400	20231017	-45.52	14510	20231114	21.64	32400	-45.52	20231017	14510	21.64	20231114	32400	-45.52	20231017	14510	21.64	20231114	0.80	N	451220	500	39 억		3611	N	N	0	N	00	N
75	20231215	151235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17770	-540	5	-2.95	4380282260	244087	40.03	18310	18700	17500	23800	12820	18310	17944.97	0.05	0	3004	20556	19432	18846	17722	17136	19140	17430	39	5490	500	12810	10	1	7874611	1399	-257.54	14.65	12	3.10	-69.00	1213.00	32400	20231017	-45.15	14510	20231114	22.47	32400	-45.15	20231017	14510	22.47	20231114	32400	-45.15	20231017	14510	22.47	20231114	0.80	N	451220	500	39 억		3611	N	N	0	N	00	N
76	20231215	141233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17530	-780	5	-4.26	3904932390	217126	35.61	18310	18700	17520	23800	12820	18310	17984.02	0.05	0	-1428	20556	19432	18846	17722	17136	19140	17430	39	5490	500	12810	10	1	7874611	1380	-254.06	14.45	12	2.76	-69.00	1213.00	32400	20231017	-45.90	14510	20231114	20.81	32400	-45.90	20231017	14510	20.81	20231114	32400	-45.90	20231017	14510	20.81	20231114	0.80	N	451220	500	39 억		3611	N	N	0	N	00	N
77	20231215	131227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17800	-510	5	-2.79	3246320360	179931	29.51	18310	18700	17780	23800	12820	18310	18041.42	0.05	0	-719	20556	19432	18846	17722	17136	19140	17430	39	5490	500	12810	10	1	7874611	1402	-257.97	14.67	12	2.28	-69.00	1213.00	32400	20231017	-45.06	14510	20231114	22.67	32400	-45.06	20231017	14510	22.67	20231114	32400	-45.06	20231017	14510	22.67	20231114	0.80	N	451220	500	39 억		3611	N	N	0	N	00	N
78	20231215	121228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17820	-490	5	-2.68	2875217030	159096	26.09	18310	18700	17800	23800	12820	18310	18071.60	0.05	0	-366	20556	19432	18846	17722	17136	19140	17430	39	5490	500	12810	10	1	7874611	1403	-258.26	14.69	12	2.02	-69.00	1213.00	32400	20231017	-45.00	14510	20231114	22.81	32400	-45.00	20231017	14510	22.81	20231114	32400	-45.00	20231017	14510	22.81	20231114	0.80	N	451220	500	39 억		3611	N	N	0	N	00	N
79	20231215	111221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18040	-270	5	-1.47	2577655200	142462	23.36	18310	18700	17800	23800	12820	18310	18093.01	0.05	0	680	20556	19432	18846	17722	17136	19140	17430	39	5490	500	12810	10	1	7874611	1421	-261.45	14.87	12	1.81	-69.00	1213.00	32400	20231017	-44.32	14510	20231114	24.33	32400	-44.32	20231017	14510	24.33	20231114	32400	-44.32	20231017	14510	24.33	20231114	0.80	N	451220	500	39 억		3611	N	N	0	N	00	N
80	20231215	101227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17920	-390	5	-2.13	2125561370	117279	19.23	18310	18700	17800	23800	12820	18310	18123.32	0.05	0	1719	20556	19432	18846	17722	17136	19140	17430	39	5490	500	12810	10	1	7874611	1411	-259.71	14.77	12	1.49	-69.00	1213.00	32400	20231017	-44.69	14510	20231114	23.50	32400	-44.69	20231017	14510	23.50	20231114	32400	-44.69	20231017	14510	23.50	20231114	0.80	N	451220	500	39 억		3611	N	N	0	N	00	N
81	20231215	091232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18630	320	2	1.75	231253570	12539	2.06	18310	18630	18310	23800	12820	18310	18447.22	0.05	0	575	20556	19432	18846	17722	17136	19140	17430	39	5490	500	12810	10	1	7874611	1467	-270.00	15.36	12	0.16	-69.00	1213.00	32400	20231017	-42.50	14510	20231114	28.39	32400	-42.50	20231017	14510	28.39	20231114	32400	-42.50	20231017	14510	28.39	20231114	0.80	N	451220	500	39 억		3611	N	N	0	N	00	N
82	20231214	161223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18310	-560	5	-2.97	11628526080	605988	22.59	19450	19970	18260	24500	13210	18870	19190.44	0.04	0	-3840	23356	21112	19956	17712	16556	20535	17135	39	5630	500	13200	10	1	7874611	1442	-265.36	15.09	12	7.70	-69.00	1213.00	32400	20231017	-43.49	14510	20231114	26.19	32400	-43.49	20231017	14510	26.19	20231114	32400	-43.49	20231017	14510	26.19	20231114	0.65	N	451220	500	39 억		3388	N	N	0	N	00	N
83	20231214	151303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18440	-430	5	-2.28	11333866650	589921	21.99	19450	19970	18260	24500	13210	18870	19212.55	0.04	0	-4411	23356	21112	19956	17712	16556	20535	17135	39	5630	500	13200	10	1	7874611	1452	-267.25	15.20	12	7.49	-69.00	1213.00	32400	20231017	-43.09	14510	20231114	27.08	32400	-43.09	20231017	14510	27.08	20231114	32400	-43.09	20231017	14510	27.08	20231114	0.65	N	451220	500	39 억		3388	N	N	0	N	00	N
84	20231214	141232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18450	-420	5	-2.23	10784304690	560043	20.88	19450	19970	18260	24500	13210	18870	19256.25	0.04	0	-4327	23356	21112	19956	17712	16556	20535	17135	39	5630	500	13200	10	1	7874611	1453	-267.39	15.21	12	7.11	-69.00	1213.00	32400	20231017	-43.06	14510	20231114	27.15	32400	-43.06	20231017	14510	27.15	20231114	32400	-43.06	20231017	14510	27.15	20231114	0.65	N	451220	500	39 억		3388	N	N	0	N	00	N
85	20231214	131301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18520	-350	5	-1.85	10451239290	542019	20.21	19450	19970	18260	24500	13210	18870	19282.10	0.04	0	-3511	23356	21112	19956	17712	16556	20535	17135	39	5630	500	13200	10	1	7874611	1458	-268.41	15.27	12	6.88	-69.00	1213.00	32400	20231017	-42.84	14510	20231114	27.64	32400	-42.84	20231017	14510	27.64	20231114	32400	-42.84	20231017	14510	27.64	20231114	0.65	N	451220	500	39 억		3388	N	N	0	N	00	N
86	20231214	121326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18490	-380	5	-2.01	9781178050	505629	18.85	19450	19970	18490	24500	13210	18870	19344.63	0.04	0	-2539	23356	21112	19956	17712	16556	20535	17135	39	5630	500	13200	10	1	7874611	1456	-267.97	15.24	12	6.42	-69.00	1213.00	32400	20231017	-42.93	14510	20231114	27.43	32400	-42.93	20231017	14510	27.43	20231114	32400	-42.93	20231017	14510	27.43	20231114	0.65	N	451220	500	39 억		3388	N	N	0	N	00	N
87	20231214	111259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18500	-370	5	-1.96	9216594310	475143	17.71	19450	19970	18490	24500	13210	18870	19397.58	0.04	0	-1747	23356	21112	19956	17712	16556	20535	17135	39	5630	500	13200	10	1	7874611	1457	-268.12	15.25	12	6.03	-69.00	1213.00	32400	20231017	-42.90	14510	20231114	27.50	32400	-42.90	20231017	14510	27.50	20231114	32400	-42.90	20231017	14510	27.50	20231114	0.65	N	451220	500	39 억		3388	N	N	0	N	00	N
88	20231214	101211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19010	140	2	0.74	7494268960	383087	14.28	19450	19970	18930	24500	13210	18870	19562.94	0.04	0	18	23356	21112	19956	17712	16556	20535	17135	39	5630	500	13200	10	1	7874611	1497	-275.51	15.67	12	4.86	-69.00	1213.00	32400	20231017	-41.33	14510	20231114	31.01	32400	-41.33	20231017	14510	31.01	20231114	32400	-41.33	20231017	14510	31.01	20231114	0.65	N	451220	500	39 억		3388	N	N	0	N	00	N
89	20231214	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19660	790	2	4.19	3701207970	187928	7.01	19450	19970	19420	24500	13210	18870	19695.08	0.04	0	7270	23356	21112	19956	17712	16556	20535	17135	39	5630	500	13200	10	1	7874611	1548	-284.93	16.21	12	2.39	-69.00	1213.00	32400	20231017	-39.32	14510	20231114	35.49	32400	-39.32	20231017	14510	35.49	20231114	32400	-39.32	20231017	14510	35.49	20231114	0.65	N	451220	500	39 억		3388	N	N	0	N	00	N
90	20231213	161216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18870	70	2	0.37	54003625530	2660674	394.67	19700	22200	18800	24400	13160	18800	20301.01	0.09	0	-3379	20840	19820	19180	18160	17520	19500	17840	39	5600	500	13160	10	1	7874611	1486	-273.48	15.56	12	33.79	-69.00	1213.00	32400	20231017	-41.76	14510	20231114	30.05	32400	-41.76	20231017	14510	30.05	20231114	32400	-41.76	20231017	14510	30.05	20231114	0.73	N	451220	500	39 억		7331	N	N	0	N	00	N
91	20231213	151243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18970	170	2	0.90	53071211200	2611381	387.35	19700	22200	18800	24400	13160	18800	20323.04	0.09	0	-3564	20840	19820	19180	18160	17520	19500	17840	39	5600	500	13160	10	1	7874611	1494	-274.93	15.64	12	33.16	-69.00	1213.00	32400	20231017	-41.45	14510	20231114	30.74	32400	-41.45	20231017	14510	30.74	20231114	32400	-41.45	20231017	14510	30.74	20231114	0.73	N	451220	500	39 억		7331	N	N	0	N	00	N
92	20231213	141241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19120	320	2	1.70	51021230820	2503161	371.30	19700	22200	19000	24400	13160	18800	20382.72	0.09	0	-4658	20840	19820	19180	18160	17520	19500	17840	39	5600	500	13160	10	1	7874611	1506	-277.10	15.76	12	31.79	-69.00	1213.00	32400	20231017	-40.99	14510	20231114	31.77	32400	-40.99	20231017	14510	31.77	20231114	32400	-40.99	20231017	14510	31.77	20231114	0.73	N	451220	500	39 억		7331	N	N	0	N	00	N
93	20231213	131245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19580	780	2	4.15	48062064860	2349861	348.56	19700	22200	19260	24400	13160	18800	20453.15	0.09	0	-4669	20840	19820	19180	18160	17520	19500	17840	39	5600	500	13160	10	1	7874611	1542	-283.77	16.14	12	29.84	-69.00	1213.00	32400	20231017	-39.57	14510	20231114	34.94	32400	-39.57	20231017	14510	34.94	20231114	32400	-39.57	20231017	14510	34.94	20231114	0.73	N	451220	500	39 억		7331	N	N	0	N	00	N
94	20231213	121242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19640	840	2	4.47	46627515000	2276316	337.65	19700	22200	19260	24400	13160	18800	20483.76	0.09	0	-3772	20840	19820	19180	18160	17520	19500	17840	39	5600	500	13160	10	1	7874611	1547	-284.64	16.19	12	28.91	-69.00	1213.00	32400	20231017	-39.38	14510	20231114	35.35	32400	-39.38	20231017	14510	35.35	20231114	32400	-39.38	20231017	14510	35.35	20231114	0.73	N	451220	500	39 억		7331	N	N	0	N	00	N
95	20231213	111247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19480	680	2	3.62	44323252130	2159777	320.37	19700	22200	19260	24400	13160	18800	20522.14	0.09	0	-2624	20840	19820	19180	18160	17520	19500	17840	39	5600	500	13160	10	1	7874611	1534	-282.32	16.06	12	27.43	-69.00	1213.00	32400	20231017	-39.88	14510	20231114	34.25	32400	-39.88	20231017	14510	34.25	20231114	32400	-39.88	20231017	14510	34.25	20231114	0.73	N	451220	500	39 억		7331	N	N	0	N	00	N
96	20231213	101254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19740	940	2	5.00	41337485540	2006442	297.62	19700	22200	19260	24400	13160	18800	20602.38	0.09	0	8679	20840	19820	19180	18160	17520	19500	17840	39	5600	500	13160	10	1	7874611	1554	-286.09	16.27	12	25.48	-69.00	1213.00	32400	20231017	-39.07	14510	20231114	36.04	32400	-39.07	20231017	14510	36.04	20231114	32400	-39.07	20231017	14510	36.04	20231114	0.73	N	451220	500	39 억		7331	N	N	0	N	00	N
97	20231213	091239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	2450	2	13.03	13271990220	647645	96.07	19700	21650	19680	24400	13160	18800	20492.69	0.09	0	43096	20840	19820	19180	18160	17520	19500	17840	39	5600	500	13160	50	1	7874611	1673	-307.97	17.52	12	8.22	-69.00	1213.00	32400	20231017	-34.41	14510	20231114	46.45	32400	-34.41	20231017	14510	46.45	20231114	32400	-34.41	20231017	14510	46.45	20231114	0.73	N	451220	500	39 억		7331	N	N	0	N	00	N
98	20231212	161154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18800	-570	5	-2.94	12957479010	670582	87.71	19760	20200	18540	25150	13560	19370	19323.38	0.31	0	-26868	20436	19902	18926	18392	17416	20170	18660	39	5780	500	13550	10	1	7874611	1480	-272.46	15.50	12	8.52	-69.00	1213.00	32400	20231017	-41.98	14510	20231114	29.57	32400	-41.98	20231017	14510	29.57	20231114	32400	-41.98	20231017	14510	29.57	20231114	0.48	N	451220	500	39 억		24591	N	N	0	N	00	N
99	20231212	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18860	-510	5	-2.63	12689730130	656352	85.85	19760	20200	18540	25150	13560	19370	19333.73	0.31	0	-27864	20436	19902	18926	18392	17416	20170	18660	39	5780	500	13550	10	1	7874611	1485	-273.33	15.55	12	8.34	-69.00	1213.00	32400	20231017	-41.79	14510	20231114	29.98	32400	-41.79	20231017	14510	29.98	20231114	32400	-41.79	20231017	14510	29.98	20231114	0.48	N	451220	500	39 억		24591	N	N	0	N	00	N
100	20231212	141055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18610	-760	5	-3.92	11826468160	610689	79.88	19760	20200	18540	25150	13560	19370	19365.78	0.31	0	-27934	20436	19902	18926	18392	17416	20170	18660	39	5780	500	13550	10	1	7874611	1465	-269.71	15.34	12	7.76	-69.00	1213.00	32400	20231017	-42.56	14510	20231114	28.26	32400	-42.56	20231017	14510	28.26	20231114	32400	-42.56	20231017	14510	28.26	20231114	0.48	N	451220	500	39 억		24591	N	N	0	N	00	N
101	20231212	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18810	-560	5	-2.89	10141278950	520471	68.08	19760	20200	18770	25150	13560	19370	19484.81	0.31	0	-27840	20436	19902	18926	18392	17416	20170	18660	39	5780	500	13550	10	1	7874611	1481	-272.61	15.51	12	6.61	-69.00	1213.00	32400	20231017	-41.94	14510	20231114	29.63	32400	-41.94	20231017	14510	29.63	20231114	32400	-41.94	20231017	14510	29.63	20231114	0.48	N	451220	500	39 억		24591	N	N	0	N	00	N
102	20231212	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19280	-90	5	-0.46	8547457300	436863	57.14	19760	20200	19110	25150	13560	19370	19565.53	0.31	0	-25179	20436	19902	18926	18392	17416	20170	18660	39	5780	500	13550	10	1	7874611	1518	-279.42	15.89	12	5.55	-69.00	1213.00	32400	20231017	-40.49	14510	20231114	32.87	32400	-40.49	20231017	14510	32.87	20231114	32400	-40.49	20231017	14510	32.87	20231114	0.48	N	451220	500	39 억		24591	N	N	0	N	00	N
103	20231212	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19470	100	2	0.52	8176612770	417683	54.63	19760	20200	19110	25150	13560	19370	19576.12	0.31	0	-24547	20436	19902	18926	18392	17416	20170	18660	39	5780	500	13550	10	1	7874611	1533	-282.17	16.05	12	5.30	-69.00	1213.00	32400	20231017	-39.91	14510	20231114	34.18	32400	-39.91	20231017	14510	34.18	20231114	32400	-39.91	20231017	14510	34.18	20231114	0.48	N	451220	500	39 억		24591	N	N	0	N	00	N
104	20231212	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19400	30	2	0.15	7387848200	376936	49.30	19760	20200	19110	25150	13560	19370	19599.74	0.31	0	-23043	20436	19902	18926	18392	17416	20170	18660	39	5780	500	13550	10	1	7874611	1528	-281.16	15.99	12	4.79	-69.00	1213.00	32400	20231017	-40.12	14510	20231114	33.70	32400	-40.12	20231017	14510	33.70	20231114	32400	-40.12	20231017	14510	33.70	20231114	0.48	N	451220	500	39 억		24591	N	N	0	N	00	N
105	20231212	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19500	130	2	0.67	3195442090	161454	21.12	19760	20200	19410	25150	13560	19370	19791.66	0.31	0	-19088	20436	19902	18926	18392	17416	20170	18660	39	5780	500	13550	10	1	7874611	1536	-282.61	16.08	12	2.05	-69.00	1213.00	32400	20231017	-39.81	14510	20231114	34.39	32400	-39.81	20231017	14510	34.39	20231114	32400	-39.81	20231017	14510	34.39	20231114	0.48	N	451220	500	39 억		24591	N	N	0	N	00	N
106	20231211	161155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19370	1060	2	5.79	14178838230	752353	62.19	18500	19460	17950	23800	12820	18310	18845.72	0.38	-8697	-3459	21496	19902	18506	16912	15516	20700	17710	39	5490	500	12810	10	1	7874611	1525	-280.72	15.97	12	9.55	-69.00	1213.00	32400	20231017	-40.22	14510	20231114	33.49	32400	-40.22	20231017	14510	33.49	20231114	32400	-40.22	20231017	14510	33.49	20231114	0.44	N	451220	500	39 억		30112	N	N	0	N	00	N
107	20231211	151149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19240	930	2	5.08	13483793660	716276	59.20	18500	19460	17950	23800	12820	18310	18827.18	0.38	-8697	-2755	21496	19902	18506	16912	15516	20700	17710	39	5490	500	12810	10	1	7874611	1515	-278.84	15.86	12	9.10	-69.00	1213.00	32400	20231017	-40.62	14510	20231114	32.60	32400	-40.62	20231017	14510	32.60	20231114	32400	-40.62	20231017	14510	32.60	20231114	0.44	N	451220	500	39 억		30112	N	N	0	N	00	N
108	20231211	141150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18670	360	2	1.97	8745596570	468974	38.76	18500	19020	17950	23800	12820	18310	18650.70	0.38	-8697	-27928	21496	19902	18506	16912	15516	20700	17710	39	5490	500	12810	10	1	7874611	1470	-270.58	15.39	12	5.96	-69.00	1213.00	32400	20231017	-42.38	14510	20231114	28.67	32400	-42.38	20231017	14510	28.67	20231114	32400	-42.38	20231017	14510	28.67	20231114	0.44	N	451220	500	39 억		30112	N	N	0	N	00	N
109	20231211	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18850	540	2	2.95	8035994490	431104	35.63	18500	19020	17950	23800	12820	18310	18642.99	0.38	-8697	-28852	21496	19902	18506	16912	15516	20700	17710	39	5490	500	12810	10	1	7874611	1484	-273.19	15.54	12	5.47	-69.00	1213.00	32400	20231017	-41.82	14510	20231114	29.91	32400	-41.82	20231017	14510	29.91	20231114	32400	-41.82	20231017	14510	29.91	20231114	0.44	N	451220	500	39 억		30112	N	N	0	N	00	N
110	20231211	121149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18490	180	2	0.98	5294083890	286154	23.65	18500	19000	17950	23800	12820	18310	18502.99	0.38	-8697	-5649	21496	19902	18506	16912	15516	20700	17710	39	5490	500	12810	10	1	7874611	1456	-267.97	15.24	12	3.63	-69.00	1213.00	32400	20231017	-42.93	14510	20231114	27.43	32400	-42.93	20231017	14510	27.43	20231114	32400	-42.93	20231017	14510	27.43	20231114	0.44	N	451220	500	39 억		30112	N	N	0	N	00	N
111	20231211	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18740	430	2	2.35	4530441980	244973	20.25	18500	19000	17950	23800	12820	18310	18496.08	0.38	-8697	-4659	21496	19902	18506	16912	15516	20700	17710	39	5490	500	12810	10	1	7874611	1476	-271.59	15.45	12	3.11	-69.00	1213.00	32400	20231017	-42.16	14510	20231114	29.15	32400	-42.16	20231017	14510	29.15	20231114	32400	-42.16	20231017	14510	29.15	20231114	0.44	N	451220	500	39 억		30112	N	N	0	N	00	N
112	20231211	101143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18600	290	2	1.58	3150504320	171503	14.18	18500	18790	17950	23800	12820	18310	18371.11	0.38	-8697	-15866	21496	19902	18506	16912	15516	20700	17710	39	5490	500	12810	10	1	7874611	1465	-269.57	15.33	12	2.18	-69.00	1213.00	32400	20231017	-42.59	14510	20231114	28.19	32400	-42.59	20231017	14510	28.19	20231114	32400	-42.59	20231017	14510	28.19	20231114	0.44	N	451220	500	39 억		30112	N	N	0	N	00	N
113	20231211	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18220	-90	5	-0.49	954074070	51794	4.28	18500	18630	18210	23800	12820	18310	18427.88	0.38	-8697	-6072	21496	19902	18506	16912	15516	20700	17710	39	5490	500	12810	10	1	7874611	1435	-264.06	15.02	12	0.66	-69.00	1213.00	32400	20231017	-43.77	14510	20231114	25.57	32400	-43.77	20231017	14510	25.57	20231114	32400	-43.77	20231017	14510	25.57	20231114	0.44	N	451220	500	39 억		30112	N	N	0	N	00	N
114	20231208	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18310	1260	2	7.39	22539035410	1196443	1382.63	17410	20100	17110	22150	11940	17050	18840.56	0.38	0	6457	17816	17432	16966	16582	16116	17200	16350	39	5100	500	11930	10	1	7874611	1442	-265.36	15.09	12	15.19	-69.00	1213.00	32400	20231017	-43.49	14510	20231114	26.19	32400	-43.49	20231017	14510	26.19	20231114	32400	-43.49	20231017	14510	26.19	20231114	0.48	N	451220	500	39 억		30112	N	N	0	N	00	N
115	20231208	151136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18330	1280	2	7.51	21589487570	1144423	1322.51	17410	20100	17110	22150	11940	17050	18864.95	0.38	0	4785	17816	17432	16966	16582	16116	17200	16350	39	5100	500	11930	10	1	7874611	1443	-265.65	15.11	12	14.53	-69.00	1213.00	32400	20231017	-43.43	14510	20231114	26.33	32400	-43.43	20231017	14510	26.33	20231114	32400	-43.43	20231017	14510	26.33	20231114	0.48	N	451220	500	39 억		30112	N	N	0	N	00	N
116	20231208	141136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17870	820	2	4.81	2293484050	130782	151.13	17410	18000	17110	22150	11940	17050	17536.70	0.38	0	13858	17816	17432	16966	16582	16116	17200	16350	39	5100	500	11930	10	1	7874611	1407	-258.99	14.73	12	1.66	-69.00	1213.00	32400	20231017	-44.85	14510	20231114	23.16	32400	-44.85	20231017	14510	23.16	20231114	32400	-44.85	20231017	14510	23.16	20231114	0.48	N	451220	500	39 억		30112	N	N	0	N	00	N
117	20231208	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17370	320	2	1.88	1806742880	103198	119.26	17410	17770	17110	22150	11940	17050	17507.54	0.38	0	15353	17816	17432	16966	16582	16116	17200	16350	39	5100	500	11930	10	1	7874611	1368	-251.74	14.32	12	1.31	-69.00	1213.00	32400	20231017	-46.39	14510	20231114	19.71	32400	-46.39	20231017	14510	19.71	20231114	32400	-46.39	20231017	14510	19.71	20231114	0.48	N	451220	500	39 억		30112	N	N	0	N	00	N
118	20231208	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17430	380	2	2.23	1682716540	96033	110.98	17410	17770	17110	22150	11940	17050	17522.27	0.38	0	17202	17816	17432	16966	16582	16116	17200	16350	39	5100	500	11930	10	1	7874611	1373	-252.61	14.37	12	1.22	-69.00	1213.00	32400	20231017	-46.20	14510	20231114	20.12	32400	-46.20	20231017	14510	20.12	20231114	32400	-46.20	20231017	14510	20.12	20231114	0.48	N	451220	500	39 억		30112	N	N	0	N	00	N
119	20231208	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17380	330	2	1.94	1569696920	89546	103.48	17410	17770	17110	22150	11940	17050	17529.50	0.38	0	17508	17816	17432	16966	16582	16116	17200	16350	39	5100	500	11930	10	1	7874611	1369	-251.88	14.33	12	1.14	-69.00	1213.00	32400	20231017	-46.36	14510	20231114	19.78	32400	-46.36	20231017	14510	19.78	20231114	32400	-46.36	20231017	14510	19.78	20231114	0.48	N	451220	500	39 억		30112	N	N	0	N	00	N
120	20231208	101135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17430	380	2	2.23	1334456470	76113	87.96	17410	17770	17110	22150	11940	17050	17532.57	0.38	0	17461	17816	17432	16966	16582	16116	17200	16350	39	5100	500	11930	10	1	7874611	1373	-252.61	14.37	12	0.97	-69.00	1213.00	32400	20231017	-46.20	14510	20231114	20.12	32400	-46.20	20231017	14510	20.12	20231114	32400	-46.20	20231017	14510	20.12	20231114	0.48	N	451220	500	39 억		30112	N	N	0	N	00	N
121	20231208	091125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17350	300	2	1.76	368366960	21165	24.46	17410	17640	17110	22150	11940	17050	17404.53	0.38	0	1825	17816	17432	16966	16582	16116	17200	16350	39	5100	500	11930	10	1	7874611	1366	-251.45	14.30	12	0.27	-69.00	1213.00	32400	20231017	-46.45	14510	20231114	19.57	32400	-46.45	20231017	14510	19.57	20231114	32400	-46.45	20231017	14510	19.57	20231114	0.48	N	451220	500	39 억		30112	N	N	0	N	00	N
122	20231207	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17050	-290	5	-1.67	1455499980	86091	77.95	17350	17350	16500	22500	12140	17340	16905.62	0.31	0	7129	18233	17786	16943	16496	15653	18010	16720	39	5160	500	12130	10	1	7874611	1343	-247.10	14.06	12	1.09	-69.00	1213.00	32400	20231017	-47.38	14510	20231114	17.51	32400	-47.38	20231017	14510	17.51	20231114	32400	-47.38	20231017	14510	17.51	20231114	0.51	N	451220	500	39 억		24117	N	N	0	N	00	N
123	20231207	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16960	-380	5	-2.19	1403178890	83017	75.17	17350	17350	16500	22500	12140	17340	16901.76	0.31	0	7178	18233	17786	16943	16496	15653	18010	16720	39	5160	500	12130	10	1	7874611	1336	-245.80	13.98	12	1.05	-69.00	1213.00	32400	20231017	-47.65	14510	20231114	16.88	32400	-47.65	20231017	14510	16.88	20231114	32400	-47.65	20231017	14510	16.88	20231114	0.51	N	451220	500	39 억		24117	N	N	0	N	00	N
124	20231207	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17000	-340	5	-1.96	1153684700	68361	61.90	17350	17350	16500	22500	12140	17340	16875.66	0.31	0	8440	18233	17786	16943	16496	15653	18010	16720	39	5160	500	12130	10	1	7874611	1339	-246.38	14.01	12	0.87	-69.00	1213.00	32400	20231017	-47.53	14510	20231114	17.16	32400	-47.53	20231017	14510	17.16	20231114	32400	-47.53	20231017	14510	17.16	20231114	0.51	N	451220	500	39 억		24117	N	N	0	N	00	N
125	20231207	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16950	-390	5	-2.25	1094853820	64893	58.76	17350	17350	16500	22500	12140	17340	16870.93	0.31	0	8412	18233	17786	16943	16496	15653	18010	16720	39	5160	500	12130	10	1	7874611	1335	-245.65	13.97	12	0.82	-69.00	1213.00	32400	20231017	-47.69	14510	20231114	16.82	32400	-47.69	20231017	14510	16.82	20231114	32400	-47.69	20231017	14510	16.82	20231114	0.51	N	451220	500	39 억		24117	N	N	0	N	00	N
126	20231207	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16940	-400	5	-2.31	926566940	54998	49.80	17350	17350	16500	22500	12140	17340	16846.36	0.31	0	8112	18233	17786	16943	16496	15653	18010	16720	39	5160	500	12130	10	1	7874611	1334	-245.51	13.97	12	0.70	-69.00	1213.00	32400	20231017	-47.72	14510	20231114	16.75	32400	-47.72	20231017	14510	16.75	20231114	32400	-47.72	20231017	14510	16.75	20231114	0.51	N	451220	500	39 억		24117	N	N	0	N	00	N
127	20231207	111108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16910	-430	5	-2.48	862344650	51192	46.35	17350	17350	16500	22500	12140	17340	16844.30	0.31	0	7268	18233	17786	16943	16496	15653	18010	16720	39	5160	500	12130	10	1	7874611	1332	-245.07	13.94	12	0.65	-69.00	1213.00	32400	20231017	-47.81	14510	20231114	16.54	32400	-47.81	20231017	14510	16.54	20231114	32400	-47.81	20231017	14510	16.54	20231114	0.51	N	451220	500	39 억		24117	N	N	0	N	00	N
128	20231207	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16830	-510	5	-2.94	647206490	38298	34.68	17350	17350	16500	22500	12140	17340	16898.04	0.31	0	6888	18233	17786	16943	16496	15653	18010	16720	39	5160	500	12130	10	1	7874611	1325	-243.91	13.87	12	0.49	-69.00	1213.00	32400	20231017	-48.06	14510	20231114	15.99	32400	-48.06	20231017	14510	15.99	20231114	32400	-48.06	20231017	14510	15.99	20231114	0.51	N	451220	500	39 억		24117	N	N	0	N	00	N
129	20231207	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17160	-180	5	-1.04	159102310	9292	8.41	17350	17350	16810	22500	12140	17340	17120.07	0.31	0	-1497	18233	17786	16943	16496	15653	18010	16720	39	5160	500	12130	10	1	7874611	1351	-248.70	14.15	12	0.12	-69.00	1213.00	32400	20231017	-47.04	14510	20231114	18.26	32400	-47.04	20231017	14510	18.26	20231114	32400	-47.04	20231017	14510	18.26	20231114	0.51	N	451220	500	39 억		24117	N	N	0	N	00	N
130	20231206	161111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17340	1100	2	6.77	1861483080	109752	121.04	16100	17390	16100	21100	11370	16240	16960.77	0.28	0	8762	17560	16900	16540	15880	15520	16720	15700	39	4860	500	11360	10	1	7874611	1365	-251.30	14.30	12	1.39	-69.00	1213.00	32400	20231017	-46.48	14510	20231114	19.50	32400	-46.48	20231017	14510	19.50	20231114	32400	-46.48	20231017	14510	19.50	20231114	0.52	N	451220	500	39 억		22018	N	N	0	N	00	N
131	20231206	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17230	990	2	6.10	1775486450	104779	115.56	16100	17390	16100	21100	11370	16240	16945.06	0.28	0	7485	17560	16900	16540	15880	15520	16720	15700	39	4860	500	11360	10	1	7874611	1357	-249.71	14.20	12	1.33	-69.00	1213.00	32400	20231017	-46.82	14510	20231114	18.75	32400	-46.82	20231017	14510	18.75	20231114	32400	-46.82	20231017	14510	18.75	20231114	0.52	N	451220	500	39 억		22018	N	N	0	N	00	N
132	20231206	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17310	1070	2	6.59	1607427680	95035	104.81	16100	17390	16100	21100	11370	16240	16914.06	0.28	0	6868	17560	16900	16540	15880	15520	16720	15700	39	4860	500	11360	10	1	7874611	1363	-250.87	14.27	12	1.21	-69.00	1213.00	32400	20231017	-46.57	14510	20231114	19.30	32400	-46.57	20231017	14510	19.30	20231114	32400	-46.57	20231017	14510	19.30	20231114	0.52	N	451220	500	39 억		22018	N	N	0	N	00	N
133	20231206	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17250	1010	2	6.22	1336400900	79375	87.54	16100	17350	16100	21100	11370	16240	16836.55	0.28	0	2762	17560	16900	16540	15880	15520	16720	15700	39	4860	500	11360	10	1	7874611	1358	-250.00	14.22	12	1.01	-69.00	1213.00	32400	20231017	-46.76	14510	20231114	18.88	32400	-46.76	20231017	14510	18.88	20231114	32400	-46.76	20231017	14510	18.88	20231114	0.52	N	451220	500	39 억		22018	N	N	0	N	00	N
134	20231206	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17240	1000	2	6.16	1093833820	65328	72.05	16100	17350	16100	21100	11370	16240	16743.72	0.28	0	900	17560	16900	16540	15880	15520	16720	15700	39	4860	500	11360	10	1	7874611	1358	-249.86	14.21	12	0.83	-69.00	1213.00	32400	20231017	-46.79	14510	20231114	18.81	32400	-46.79	20231017	14510	18.81	20231114	32400	-46.79	20231017	14510	18.81	20231114	0.52	N	451220	500	39 억		22018	N	N	0	N	00	N
135	20231206	111127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16850	610	2	3.76	670240960	40557	44.73	16100	16900	16100	21100	11370	16240	16525.90	0.28	0	40	17560	16900	16540	15880	15520	16720	15700	39	4860	500	11360	10	1	7874611	1327	-244.20	13.89	12	0.52	-69.00	1213.00	32400	20231017	-47.99	14510	20231114	16.13	32400	-47.99	20231017	14510	16.13	20231114	32400	-47.99	20231017	14510	16.13	20231114	0.52	N	451220	500	39 억		22018	N	N	0	N	00	N
136	20231206	101117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16620	380	2	2.34	420862300	25681	28.32	16100	16640	16100	21100	11370	16240	16388.08	0.28	0	300	17560	16900	16540	15880	15520	16720	15700	39	4860	500	11360	10	1	7874611	1309	-240.87	13.70	12	0.33	-69.00	1213.00	32400	20231017	-48.70	14510	20231114	14.54	32400	-48.70	20231017	14510	14.54	20231114	32400	-48.70	20231017	14510	14.54	20231114	0.52	N	451220	500	39 억		22018	N	N	0	N	00	N
137	20231206	091118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16120	-120	5	-0.74	77708220	4814	5.31	16100	16430	16100	21100	11370	16240	16142.13	0.28	0	491	17560	16900	16540	15880	15520	16720	15700	39	4860	500	11360	10	1	7874611	1269	-233.62	13.29	12	0.06	-69.00	1213.00	32400	20231017	-50.25	14510	20231114	11.10	32400	-50.25	20231017	14510	11.10	20231114	32400	-50.25	20231017	14510	11.10	20231114	0.52	N	451220	500	39 억		22018	N	N	0	N	00	N
138	20231205	161119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16240	-690	5	-4.08	1502115550	90120	41.97	16900	17200	16180	22000	11860	16930	16668.24	0.34	0	-2341	17850	17390	17030	16570	16210	17210	16390	39	5070	500	11850	10	1	7874611	1279	-235.36	13.39	12	1.14	-69.00	1213.00	32400	20231017	-49.88	14510	20231114	11.92	32400	-49.88	20231017	14510	11.92	20231114	32400	-49.88	20231017	14510	11.92	20231114	0.61	N	451220	500	39 억		26738	N	N	0	N	00	N
139	20231205	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16240	-690	5	-4.08	1428682260	85603	39.87	16900	17200	16180	22000	11860	16930	16689.26	0.34	0	-3805	17850	17390	17030	16570	16210	17210	16390	39	5070	500	11850	10	1	7874611	1279	-235.36	13.39	12	1.09	-69.00	1213.00	32400	20231017	-49.88	14510	20231114	11.92	32400	-49.88	20231017	14510	11.92	20231114	32400	-49.88	20231017	14510	11.92	20231114	0.61	N	451220	500	39 억		26738	N	N	0	N	00	N
140	20231205	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16450	-480	5	-2.84	1159881720	69099	32.18	16900	17200	16200	22000	11860	16930	16785.52	0.34	0	-7281	17850	17390	17030	16570	16210	17210	16390	39	5070	500	11850	10	1	7874611	1295	-238.41	13.56	12	0.88	-69.00	1213.00	32400	20231017	-49.23	14510	20231114	13.37	32400	-49.23	20231017	14510	13.37	20231114	32400	-49.23	20231017	14510	13.37	20231114	0.61	N	451220	500	39 억		26738	N	N	0	N	00	N
141	20231205	131110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16680	-250	5	-1.48	933330720	55391	25.80	16900	17200	16620	22000	11860	16930	16849.67	0.34	0	-6727	17850	17390	17030	16570	16210	17210	16390	39	5070	500	11850	10	1	7874611	1313	-241.74	13.75	12	0.70	-69.00	1213.00	32400	20231017	-48.52	14510	20231114	14.96	32400	-48.52	20231017	14510	14.96	20231114	32400	-48.52	20231017	14510	14.96	20231114	0.61	N	451220	500	39 억		26738	N	N	0	N	00	N
142	20231205	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16690	-240	5	-1.42	848544080	50313	23.43	16900	17200	16620	22000	11860	16930	16865.13	0.34	0	-7144	17850	17390	17030	16570	16210	17210	16390	39	5070	500	11850	10	1	7874611	1314	-241.88	13.76	12	0.64	-69.00	1213.00	32400	20231017	-48.49	14510	20231114	15.02	32400	-48.49	20231017	14510	15.02	20231114	32400	-48.49	20231017	14510	15.02	20231114	0.61	N	451220	500	39 억		26738	N	N	0	N	00	N
143	20231205	111108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16710	-220	5	-1.30	725757670	42946	20.00	16900	17200	16690	22000	11860	16930	16899.21	0.34	0	-6390	17850	17390	17030	16570	16210	17210	16390	39	5070	500	11850	10	1	7874611	1316	-242.17	13.78	12	0.55	-69.00	1213.00	32400	20231017	-48.43	14510	20231114	15.16	32400	-48.43	20231017	14510	15.16	20231114	32400	-48.43	20231017	14510	15.16	20231114	0.61	N	451220	500	39 억		26738	N	N	0	N	00	N
144	20231205	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16850	-80	5	-0.47	493941410	29117	13.56	16900	17200	16750	22000	11860	16930	16964.18	0.34	0	-4283	17850	17390	17030	16570	16210	17210	16390	39	5070	500	11850	10	1	7874611	1327	-244.20	13.89	12	0.37	-69.00	1213.00	32400	20231017	-47.99	14510	20231114	16.13	32400	-47.99	20231017	14510	16.13	20231114	32400	-47.99	20231017	14510	16.13	20231114	0.61	N	451220	500	39 억		26738	N	N	0	N	00	N
145	20231205	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	-180	5	-1.06	112855420	6714	3.13	16900	16900	16750	22000	11860	16930	16806.54	0.34	0	-1000	17850	17390	17030	16570	16210	17210	16390	39	5070	500	11850	10	1	7874611	1319	-242.75	13.81	12	0.09	-69.00	1213.00	32400	20231017	-48.30	14510	20231114	15.44	32400	-48.30	20231017	14510	15.44	20231114	32400	-48.30	20231017	14510	15.44	20231114	0.61	N	451220	500	39 억		26738	N	N	0	N	00	N
146	20231204	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16930	-720	5	-4.08	3618945430	214016	104.63	17490	17490	16670	22900	12360	17650	16909.22	0.30	0	3334	19076	18362	18006	17292	16936	18185	17115	39	5250	500	12350	10	1	7874611	1333	-245.36	13.96	12	2.72	-69.00	1213.00	32400	20231017	-47.75	14510	20231114	16.68	32400	-47.75	20231017	14510	16.68	20231114	32400	-47.75	20231017	14510	16.68	20231114	0.57	N	451220	500	39 억		23546	N	N	0	N	00	N
147	20231204	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16970	-680	5	-3.85	3549450760	209916	102.62	17490	17490	16670	22900	12360	17650	16908.44	0.30	0	2654	19076	18362	18006	17292	16936	18185	17115	39	5250	500	12350	10	1	7874611	1336	-245.94	13.99	12	2.67	-69.00	1213.00	32400	20231017	-47.62	14510	20231114	16.95	32400	-47.62	20231017	14510	16.95	20231114	32400	-47.62	20231017	14510	16.95	20231114	0.57	N	451220	500	39 억		23546	N	N	0	N	00	N
148	20231204	141100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16900	-750	5	-4.25	3247439720	192049	93.89	17490	17490	16670	22900	12360	17650	16908.92	0.30	0	1126	19076	18362	18006	17292	16936	18185	17115	39	5250	500	12350	10	1	7874611	1331	-244.93	13.93	12	2.44	-69.00	1213.00	32400	20231017	-47.84	14510	20231114	16.47	32400	-47.84	20231017	14510	16.47	20231114	32400	-47.84	20231017	14510	16.47	20231114	0.57	N	451220	500	39 억		23546	N	N	0	N	00	N
149	20231204	131059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16800	-850	5	-4.82	3022119050	178668	87.35	17490	17490	16670	22900	12360	17650	16914.17	0.30	0	304	19076	18362	18006	17292	16936	18185	17115	39	5250	500	12350	10	1	7874611	1323	-243.48	13.85	12	2.27	-69.00	1213.00	32400	20231017	-48.15	14510	20231114	15.78	32400	-48.15	20231017	14510	15.78	20231114	32400	-48.15	20231017	14510	15.78	20231114	0.57	N	451220	500	39 억		23546	N	N	0	N	00	N
150	20231204	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16840	-810	5	-4.59	2862615120	169202	82.72	17490	17490	16670	22900	12360	17650	16917.75	0.30	0	1906	19076	18362	18006	17292	16936	18185	17115	39	5250	500	12350	10	1	7874611	1326	-244.06	13.88	12	2.15	-69.00	1213.00	32400	20231017	-48.02	14510	20231114	16.06	32400	-48.02	20231017	14510	16.06	20231114	32400	-48.02	20231017	14510	16.06	20231114	0.57	N	451220	500	39 억		23546	N	N	0	N	00	N
151	20231204	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16740	-910	5	-5.16	2548075820	150519	73.59	17490	17490	16670	22900	12360	17650	16927.96	0.30	0	-4313	19076	18362	18006	17292	16936	18185	17115	39	5250	500	12350	10	1	7874611	1318	-242.61	13.80	12	1.91	-69.00	1213.00	32400	20231017	-48.33	14510	20231114	15.37	32400	-48.33	20231017	14510	15.37	20231114	32400	-48.33	20231017	14510	15.37	20231114	0.57	N	451220	500	39 억		23546	N	N	0	N	00	N
152	20231204	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16710	-940	5	-5.33	1906060470	112108	54.81	17490	17490	16700	22900	12360	17650	17001.23	0.30	0	-4415	19076	18362	18006	17292	16936	18185	17115	39	5250	500	12350	10	1	7874611	1316	-242.17	13.78	12	1.42	-69.00	1213.00	32400	20231017	-48.43	14510	20231114	15.16	32400	-48.43	20231017	14510	15.16	20231114	32400	-48.43	20231017	14510	15.16	20231114	0.57	N	451220	500	39 억		23546	N	N	0	N	00	N
153	20231204	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17200	-450	5	-2.55	373637090	21656	10.59	17490	17490	17090	22900	12360	17650	17250.83	0.30	0	3604	19076	18362	18006	17292	16936	18185	17115	39	5250	500	12350	10	1	7874611	1354	-249.28	14.18	12	0.28	-69.00	1213.00	32400	20231017	-46.91	14510	20231114	18.54	32400	-46.91	20231017	14510	18.54	20231114	32400	-46.91	20231017	14510	18.54	20231114	0.57	N	451220	500	39 억		23546	N	N	0	N	00	N
154	20231201	161101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17650	-1030	5	-5.51	3606990990	200125	120.35	18700	18720	17650	24250	13080	18680	18024.44	0.56	0	-20241	19540	19110	18660	18230	17780	18885	18005	39	5570	500	13070	10	1	7874611	1390	-255.80	14.55	12	2.54	-69.00	1213.00	32400	20231017	-45.52	14510	20231114	21.64	32400	-45.52	20231017	14510	21.64	20231114	32400	-45.52	20231017	14510	21.64	20231114	0.46	N	451220	500	39 억		43787	N	N	0	N	00	N
155	20231201	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17730	-950	5	-5.09	3232941710	178970	107.63	18700	18720	17700	24250	13080	18680	18064.11	0.56	0	-20849	19540	19110	18660	18230	17780	18885	18005	39	5570	500	13070	10	1	7874611	1396	-256.96	14.62	12	2.27	-69.00	1213.00	32400	20231017	-45.28	14510	20231114	22.19	32400	-45.28	20231017	14510	22.19	20231114	32400	-45.28	20231017	14510	22.19	20231114	0.46	N	451220	500	39 억		43787	N	N	0	N	00	N
156	20231201	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17780	-900	5	-4.82	2747550530	151666	91.21	18700	18720	17770	24250	13080	18680	18115.75	0.56	0	-18903	19540	19110	18660	18230	17780	18885	18005	39	5570	500	13070	10	1	7874611	1400	-257.68	14.66	12	1.93	-69.00	1213.00	32400	20231017	-45.12	14510	20231114	22.54	32400	-45.12	20231017	14510	22.54	20231114	32400	-45.12	20231017	14510	22.54	20231114	0.46	N	451220	500	39 억		43787	N	N	0	N	00	N
157	20231201	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17870	-810	5	-4.34	2356009190	129706	78.00	18700	18720	17850	24250	13080	18680	18164.18	0.56	0	-15813	19540	19110	18660	18230	17780	18885	18005	39	5570	500	13070	10	1	7874611	1407	-258.99	14.73	12	1.65	-69.00	1213.00	32400	20231017	-44.85	14510	20231114	23.16	32400	-44.85	20231017	14510	23.16	20231114	32400	-44.85	20231017	14510	23.16	20231114	0.46	N	451220	500	39 억		43787	N	N	0	N	00	N
158	20231201	121106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18080	-600	5	-3.21	1894203880	103960	62.52	18700	18720	17850	24250	13080	18680	18220.45	0.56	0	-9859	19540	19110	18660	18230	17780	18885	18005	39	5570	500	13070	10	1	7874611	1424	-262.03	14.91	12	1.32	-69.00	1213.00	32400	20231017	-44.20	14510	20231114	24.60	32400	-44.20	20231017	14510	24.60	20231114	32400	-44.20	20231017	14510	24.60	20231114	0.46	N	451220	500	39 억		43787	N	N	0	N	00	N
159	20231201	111059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17880	-800	5	-4.28	1600660750	87597	52.68	18700	18720	17850	24250	13080	18680	18272.95	0.56	0	-6535	19540	19110	18660	18230	17780	18885	18005	39	5570	500	13070	10	1	7874611	1408	-259.13	14.74	12	1.11	-69.00	1213.00	32400	20231017	-44.81	14510	20231114	23.23	32400	-44.81	20231017	14510	23.23	20231114	32400	-44.81	20231017	14510	23.23	20231114	0.46	N	451220	500	39 억		43787	N	N	0	N	00	N
160	20231201	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18430	-250	5	-1.34	739384150	40168	24.16	18700	18720	18220	24250	13080	18680	18407.20	0.56	0	3932	19540	19110	18660	18230	17780	18885	18005	39	5570	500	13070	10	1	7874611	1451	-267.10	15.19	12	0.51	-69.00	1213.00	32400	20231017	-43.12	14510	20231114	27.02	32400	-43.12	20231017	14510	27.02	20231114	32400	-43.12	20231017	14510	27.02	20231114	0.46	N	451220	500	39 억		43787	N	N	0	N	00	N
161	20231201	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18560	-120	5	-0.64	221091530	11942	7.18	18700	18720	18360	24250	13080	18680	18513.60	0.56	0	-2170	19540	19110	18660	18230	17780	18885	18005	39	5570	500	13070	10	1	7874611	1462	-268.99	15.30	12	0.15	-69.00	1213.00	32400	20231017	-42.72	14510	20231114	27.91	32400	-42.72	20231017	14510	27.91	20231114	32400	-42.72	20231017	14510	27.91	20231114	0.46	N	451220	500	39 억		43787	N	N	0	N	00	N