KissMeData/138360/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	160935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	14	2	1.32	158218596	144208	117.44	1063	1128	1059	1374	740	1057	1097.78	12.38	27086	27599	1087	1071	1048	1032	1009	1080	1041	173	317	500	630	1	1	34611984	371	-6.12	0.93	12	0.42	-175.00	1148.00	2770	20230127	-61.34	706	20231023	51.70	2770	-61.34	20230127	706	51.70	20231023	4480	-76.09	20221228	706	51.70	20231023	0.28	N	138360	500	173 억		4283674	N	N	0	N	00	N
3	20231229	150922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	14	2	1.32	158218596	144208	117.44	1063	1128	1059	1374	740	1057	1097.78	12.38	27086	27599	1087	1071	1048	1032	1009	1080	1041	173	317	500	630	1	1	34611984	371	-6.12	0.93	12	0.42	-175.00	1148.00	2770	20230127	-61.34	706	20231023	51.70	2770	-61.34	20230127	706	51.70	20231023	4480	-76.09	20221228	706	51.70	20231023	0.28	N	138360	500	173 억		4283674	N	N	0	N	00	N
4	20231229	140921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	14	2	1.32	158218596	144208	117.44	1063	1128	1059	1374	740	1057	1097.78	12.38	27086	27599	1087	1071	1048	1032	1009	1080	1041	173	317	500	630	1	1	34611984	371	-6.12	0.93	12	0.42	-175.00	1148.00	2770	20230127	-61.34	706	20231023	51.70	2770	-61.34	20230127	706	51.70	20231023	4480	-76.09	20221228	706	51.70	20231023	0.28	N	138360	500	173 억		4283674	N	N	0	N	00	N
5	20231229	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	14	2	1.32	158218596	144208	117.44	1063	1128	1059	1374	740	1057	1097.78	12.38	27086	27599	1087	1071	1048	1032	1009	1080	1041	173	317	500	630	1	1	34611984	371	-6.12	0.93	12	0.42	-175.00	1148.00	2770	20230127	-61.34	706	20231023	51.70	2770	-61.34	20230127	706	51.70	20231023	4480	-76.09	20221228	706	51.70	20231023	0.28	N	138360	500	173 억		4283674	N	N	0	N	00	N
6	20231229	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	14	2	1.32	158218596	144208	117.44	1063	1128	1059	1374	740	1057	1097.78	12.38	27086	27599	1087	1071	1048	1032	1009	1080	1041	173	317	500	630	1	1	34611984	371	-6.12	0.93	12	0.42	-175.00	1148.00	2770	20230127	-61.34	706	20231023	51.70	2770	-61.34	20230127	706	51.70	20231023	4480	-76.09	20221228	706	51.70	20231023	0.28	N	138360	500	173 억		4283674	N	N	0	N	00	N
7	20231229	110841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	14	2	1.32	158218596	144208	117.44	1063	1128	1059	1374	740	1057	1097.78	12.38	27086	27599	1087	1071	1048	1032	1009	1080	1041	173	317	500	630	1	1	34611984	371	-6.12	0.93	12	0.42	-175.00	1148.00	2770	20230127	-61.34	706	20231023	51.70	2770	-61.34	20230127	706	51.70	20231023	4480	-76.09	20221228	706	51.70	20231023	0.28	N	138360	500	173 억		4283674	N	N	0	N	00	N
8	20231229	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	14	2	1.32	158218596	144208	117.44	1063	1128	1059	1374	740	1057	1097.78	12.38	27086	27599	1087	1071	1048	1032	1009	1080	1041	173	317	500	630	1	1	34611984	371	-6.12	0.93	12	0.42	-175.00	1148.00	2770	20230127	-61.34	706	20231023	51.70	2770	-61.34	20230127	706	51.70	20231023	4480	-76.09	20221228	706	51.70	20231023	0.28	N	138360	500	173 억		4283674	N	N	0	N	00	N
9	20231229	090850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	14	2	1.32	158218596	144208	117.44	1063	1128	1059	1374	740	1057	1097.78	12.38	27086	27599	1087	1071	1048	1032	1009	1080	1041	173	317	500	630	1	1	34611984	371	-6.12	0.93	12	0.42	-175.00	1148.00	2770	20230127	-61.34	706	20231023	51.70	2770	-61.34	20230127	706	51.70	20231023	4480	-76.09	20221228	706	51.70	20231023	0.28	N	138360	500	173 억		4283674	N	N	0	N	00	N
10	20231228	160841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	14	2	1.32	154806390	141022	114.85	1063	1128	1059	1374	740	1057	1097.78	12.30	0	27599	1087	1071	1048	1032	1009	1080	1041	173	317	500	630	1	1	34611984	371	-6.12	0.93	12	0.41	-175.00	1148.00	2770	20230127	-61.34	706	20231023	51.70	2770	-61.34	20230127	706	51.70	20231023	4480	-76.09	20221228	706	51.70	20231023	0.28	N	138360	500	173 억		4256588	N	N	0	N	00	N
11	20231228	150848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	20	2	1.89	151128468	137588	112.05	1063	1128	1059	1374	740	1057	1098.41	12.30	0	27590	1087	1071	1048	1032	1009	1080	1041	173	317	500	630	1	1	34611984	373	-6.15	0.94	12	0.40	-175.00	1148.00	2770	20230127	-61.12	706	20231023	52.55	2770	-61.12	20230127	706	52.55	20231023	4480	-75.96	20221228	706	52.55	20231023	0.28	N	138360	500	173 억		4256588	N	N	0	N	00	N
12	20231228	140841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1088	31	2	2.93	143413480	130433	106.22	1063	1128	1059	1374	740	1057	1099.52	12.30	0	25838	1087	1071	1048	1032	1009	1080	1041	173	317	500	630	1	1	34611984	377	-6.22	0.95	12	0.38	-175.00	1148.00	2770	20230127	-60.72	706	20231023	54.11	2770	-60.72	20230127	706	54.11	20231023	4480	-75.71	20221228	706	54.11	20231023	0.28	N	138360	500	173 억		4256588	N	N	0	N	00	N
13	20231228	130840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	25	2	2.37	138993837	126336	102.89	1063	1128	1059	1374	740	1057	1100.19	12.30	0	24358	1087	1071	1048	1032	1009	1080	1041	173	317	500	630	1	1	34611984	375	-6.18	0.94	12	0.37	-175.00	1148.00	2770	20230127	-60.94	706	20231023	53.26	2770	-60.94	20230127	706	53.26	20231023	4480	-75.85	20221228	706	53.26	20231023	0.28	N	138360	500	173 억		4256588	N	N	0	N	00	N
14	20231228	120843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1097	40	2	3.78	122495190	111184	90.55	1063	1128	1059	1374	740	1057	1101.73	12.30	0	26690	1087	1071	1048	1032	1009	1080	1041	173	317	500	630	1	1	34611984	380	-6.27	0.96	12	0.32	-175.00	1148.00	2770	20230127	-60.40	706	20231023	55.38	2770	-60.40	20230127	706	55.38	20231023	4480	-75.51	20221228	706	55.38	20231023	0.28	N	138360	500	173 억		4256588	N	N	0	N	00	N
15	20231228	110845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1099	42	2	3.97	115069504	104396	85.02	1063	1128	1059	1374	740	1057	1102.24	12.30	0	27188	1087	1071	1048	1032	1009	1080	1041	173	317	500	630	1	1	34611984	380	-6.28	0.96	12	0.30	-175.00	1148.00	2770	20230127	-60.32	706	20231023	55.67	2770	-60.32	20230127	706	55.67	20231023	4480	-75.47	20221228	706	55.67	20231023	0.28	N	138360	500	173 억		4256588	N	N	0	N	00	N
16	20231228	100840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1088	31	2	2.93	109154761	98997	80.62	1063	1128	1059	1374	740	1057	1102.61	12.30	0	26556	1087	1071	1048	1032	1009	1080	1041	173	317	500	630	1	1	34611984	377	-6.22	0.95	12	0.29	-175.00	1148.00	2770	20230127	-60.72	706	20231023	54.11	2770	-60.72	20230127	706	54.11	20231023	4480	-75.71	20221228	706	54.11	20231023	0.28	N	138360	500	173 억		4256588	N	N	0	N	00	N
17	20231228	090846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1064	7	2	0.66	1369217	1289	1.05	1063	1064	1059	1374	740	1057	1062.23	12.30	0	-882	1087	1071	1048	1032	1009	1080	1041	173	317	500	630	1	1	34611984	368	-6.08	0.93	12	0.00	-175.00	1148.00	2770	20230127	-61.59	706	20231023	50.71	2770	-61.59	20230127	706	50.71	20231023	4480	-76.25	20221228	706	50.71	20231023	0.28	N	138360	500	173 억		4256588	N	N	0	N	00	N
18	20231227	160833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1057	7	2	0.67	128408141	122791	140.72	1050	1064	1025	1365	735	1050	1045.75	12.29	0	1056	1092	1070	1055	1033	1018	1068	1031	173	315	500	630	1	1	34611984	366	-6.04	0.92	12	0.35	-175.00	1148.00	2770	20230127	-61.84	706	20231023	49.72	2770	-61.84	20230127	706	49.72	20231023	4480	-76.41	20221227	706	49.72	20231023	0.28	N	138360	500	173 억		4255537	N	N	0	N	00	N
19	20231227	150846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1052	2	2	0.19	126019321	120531	138.13	1050	1064	1025	1365	735	1050	1045.53	12.29	0	984	1092	1070	1055	1033	1018	1068	1031	173	315	500	630	1	1	34611984	364	-6.01	0.92	12	0.35	-175.00	1148.00	2770	20230127	-62.02	706	20231023	49.01	2770	-62.02	20230127	706	49.01	20231023	4480	-76.52	20221227	706	49.01	20231023	0.28	N	138360	500	173 억		4255537	N	N	0	N	00	N
20	20231227	140842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1057	7	2	0.67	121424938	116171	133.13	1050	1064	1025	1365	735	1050	1045.23	12.29	0	-1084	1092	1070	1055	1033	1018	1068	1031	173	315	500	630	1	1	34611984	366	-6.04	0.92	12	0.34	-175.00	1148.00	2770	20230127	-61.84	706	20231023	49.72	2770	-61.84	20230127	706	49.72	20231023	4480	-76.41	20221227	706	49.72	20231023	0.28	N	138360	500	173 억		4255537	N	N	0	N	00	N
21	20231227	130835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	0	3	0.00	119121020	113984	130.63	1050	1064	1025	1365	735	1050	1045.07	12.29	0	-2602	1092	1070	1055	1033	1018	1068	1031	173	315	500	630	1	1	34611984	363	-6.00	0.91	12	0.33	-175.00	1148.00	2770	20230127	-62.09	706	20231023	48.73	2770	-62.09	20230127	706	48.73	20231023	4480	-76.56	20221227	706	48.73	20231023	0.28	N	138360	500	173 억		4255537	N	N	0	N	00	N
22	20231227	120836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	0	3	0.00	107742050	103229	118.30	1050	1064	1025	1365	735	1050	1043.72	12.29	0	-4698	1092	1070	1055	1033	1018	1068	1031	173	315	500	630	1	1	34611984	363	-6.00	0.91	12	0.30	-175.00	1148.00	2770	20230127	-62.09	706	20231023	48.73	2770	-62.09	20230127	706	48.73	20231023	4480	-76.56	20221227	706	48.73	20231023	0.28	N	138360	500	173 억		4255537	N	N	0	N	00	N
23	20231227	110842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1062	12	2	1.14	78796293	75940	87.03	1050	1064	1025	1365	735	1050	1037.61	12.29	0	11542	1092	1070	1055	1033	1018	1068	1031	173	315	500	630	1	1	34611984	368	-6.07	0.93	12	0.22	-175.00	1148.00	2770	20230127	-61.66	706	20231023	50.42	2770	-61.66	20230127	706	50.42	20231023	4480	-76.29	20221227	706	50.42	20231023	0.28	N	138360	500	173 억		4255537	N	N	0	N	00	N
24	20231227	100841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	0	3	0.00	63746352	61558	70.55	1050	1064	1025	1365	735	1050	1035.55	12.29	0	11135	1092	1070	1055	1033	1018	1068	1031	173	315	500	630	1	1	34611984	363	-6.00	0.91	12	0.18	-175.00	1148.00	2770	20230127	-62.09	706	20231023	48.73	2770	-62.09	20230127	706	48.73	20231023	4480	-76.56	20221227	706	48.73	20231023	0.28	N	138360	500	173 억		4255537	N	N	0	N	00	N
25	20231227	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1036	-14	5	-1.33	21546519	20827	23.87	1050	1051	1030	1365	735	1050	1034.55	12.29	0	-550	1092	1070	1055	1033	1018	1068	1031	173	315	500	630	1	1	34611984	359	-5.92	0.90	12	0.06	-175.00	1148.00	2770	20230127	-62.60	706	20231023	46.74	2770	-62.60	20230127	706	46.74	20231023	4480	-76.88	20221227	706	46.74	20231023	0.28	N	138360	500	173 억		4255537	N	N	0	N	00	N
26	20231226	160843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	-16	5	-1.50	90371793	85161	86.61	1050	1077	1040	1385	747	1066	1061.19	12.25	0	15100	1113	1089	1056	1032	999	1101	1044	173	319	500	630	1	1	34611984	363	-6.00	0.91	12	0.25	-175.00	1148.00	2770	20230127	-62.09	706	20231023	48.73	2770	-62.09	20230127	706	48.73	20231023	4480	-76.56	20221226	706	48.73	20231023	0.25	N	138360	500	173 억		4240372	N	N	0	N	00	N
27	20231226	150841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1069	3	2	0.28	70185283	66162	67.29	1050	1077	1040	1385	747	1066	1060.81	12.25	0	14547	1113	1089	1056	1032	999	1101	1044	173	319	500	630	1	1	34611984	370	-6.11	0.93	12	0.19	-175.00	1148.00	2770	20230127	-61.41	706	20231023	51.42	2770	-61.41	20230127	706	51.42	20231023	4480	-76.14	20221226	706	51.42	20231023	0.25	N	138360	500	173 억		4240372	N	N	0	N	00	N
28	20231226	140843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1069	3	2	0.28	62447566	58907	59.91	1050	1077	1040	1385	747	1066	1060.10	12.25	0	8610	1113	1089	1056	1032	999	1101	1044	173	319	500	630	1	1	34611984	370	-6.11	0.93	12	0.17	-175.00	1148.00	2770	20230127	-61.41	706	20231023	51.42	2770	-61.41	20230127	706	51.42	20231023	4480	-76.14	20221226	706	51.42	20231023	0.25	N	138360	500	173 억		4240372	N	N	0	N	00	N
29	20231226	130841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1063	-3	5	-0.28	55016504	51930	52.82	1050	1077	1040	1385	747	1066	1059.44	12.25	0	7874	1113	1089	1056	1032	999	1101	1044	173	319	500	630	1	1	34611984	368	-6.07	0.93	12	0.15	-175.00	1148.00	2770	20230127	-61.62	706	20231023	50.57	2770	-61.62	20230127	706	50.57	20231023	4480	-76.27	20221226	706	50.57	20231023	0.25	N	138360	500	173 억		4240372	N	N	0	N	00	N
30	20231226	120841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1066	0	3	0.00	50900389	48051	48.87	1050	1077	1040	1385	747	1066	1059.30	12.25	0	7137	1113	1089	1056	1032	999	1101	1044	173	319	500	630	1	1	34611984	369	-6.09	0.93	12	0.14	-175.00	1148.00	2770	20230127	-61.52	706	20231023	50.99	2770	-61.52	20230127	706	50.99	20231023	4480	-76.21	20221226	706	50.99	20231023	0.25	N	138360	500	173 억		4240372	N	N	0	N	00	N
31	20231226	110844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1057	-9	5	-0.84	43467553	41073	41.77	1050	1077	1040	1385	747	1066	1058.30	12.25	0	2745	1113	1089	1056	1032	999	1101	1044	173	319	500	630	1	1	34611984	366	-6.04	0.92	12	0.12	-175.00	1148.00	2770	20230127	-61.84	706	20231023	49.72	2770	-61.84	20230127	706	49.72	20231023	4480	-76.41	20221226	706	49.72	20231023	0.25	N	138360	500	173 억		4240372	N	N	0	N	00	N
32	20231226	100840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1047	-19	5	-1.78	33973905	32053	32.60	1050	1077	1040	1385	747	1066	1059.93	12.25	0	-2767	1113	1089	1056	1032	999	1101	1044	173	319	500	630	1	1	34611984	362	-5.98	0.91	12	0.09	-175.00	1148.00	2770	20230127	-62.20	706	20231023	48.30	2770	-62.20	20230127	706	48.30	20231023	4480	-76.63	20221226	706	48.30	20231023	0.25	N	138360	500	173 억		4240372	N	N	0	N	00	N
33	20231226	090843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	-16	5	-1.50	4884485	4647	4.73	1050	1055	1050	1385	747	1066	1051.11	12.25	0	1197	1113	1089	1056	1032	999	1101	1044	173	319	500	630	1	1	34611984	363	-6.00	0.91	12	0.01	-175.00	1148.00	2770	20230127	-62.09	706	20231023	48.73	2770	-62.09	20230127	706	48.73	20231023	4480	-76.56	20221226	706	48.73	20231023	0.25	N	138360	500	173 억		4240372	N	N	0	N	00	N
34	20231222	160829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1066	13	2	1.23	103109244	98211	35.61	1025	1080	1023	1368	738	1053	1049.77	12.20	0	19028	1159	1105	1078	1024	997	1092	1011	173	315	500	630	1	1	34611984	369	-6.09	0.93	12	0.28	-175.00	1148.00	2770	20230127	-61.52	706	20231023	50.99	2770	-61.52	20230127	706	50.99	20231023	4480	-76.21	20221222	706	50.99	20231023	0.25	N	138360	500	173 억		4221344	N	N	0	N	00	N
35	20231222	150827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1051	-2	5	-0.19	94825060	90310	32.75	1025	1080	1023	1368	738	1053	1050.00	12.20	0	18792	1159	1105	1078	1024	997	1092	1011	173	315	500	630	1	1	34611984	364	-6.01	0.92	12	0.26	-175.00	1148.00	2770	20230127	-62.06	706	20231023	48.87	2770	-62.06	20230127	706	48.87	20231023	4480	-76.54	20221222	706	48.87	20231023	0.25	N	138360	500	173 억		4221344	N	N	0	N	00	N
36	20231222	140824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	12	2	1.14	78364615	74778	27.12	1025	1080	1023	1368	738	1053	1047.96	12.20	0	24914	1159	1105	1078	1024	997	1092	1011	173	315	500	630	1	1	34611984	369	-6.09	0.93	12	0.22	-175.00	1148.00	2770	20230127	-61.55	706	20231023	50.85	2770	-61.55	20230127	706	50.85	20231023	4480	-76.23	20221222	706	50.85	20231023	0.25	N	138360	500	173 억		4221344	N	N	0	N	00	N
37	20231222	130826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	-3	5	-0.28	66032343	63108	22.88	1025	1080	1023	1368	738	1053	1046.34	12.20	0	18692	1159	1105	1078	1024	997	1092	1011	173	315	500	630	1	1	34611984	363	-6.00	0.91	12	0.18	-175.00	1148.00	2770	20230127	-62.09	706	20231023	48.73	2770	-62.09	20230127	706	48.73	20231023	4480	-76.56	20221222	706	48.73	20231023	0.25	N	138360	500	173 억		4221344	N	N	0	N	00	N
38	20231222	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1038	-15	5	-1.42	57391950	54841	19.89	1025	1080	1023	1368	738	1053	1046.52	12.20	0	14219	1159	1105	1078	1024	997	1092	1011	173	315	500	630	1	1	34611984	359	-5.93	0.90	12	0.16	-175.00	1148.00	2770	20230127	-62.53	706	20231023	47.03	2770	-62.53	20230127	706	47.03	20231023	4480	-76.83	20221222	706	47.03	20231023	0.25	N	138360	500	173 억		4221344	N	N	0	N	00	N
39	20231222	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1047	-6	5	-0.57	53615749	51209	18.57	1025	1080	1023	1368	738	1053	1047.00	12.20	0	14076	1159	1105	1078	1024	997	1092	1011	173	315	500	630	1	1	34611984	362	-5.98	0.91	12	0.15	-175.00	1148.00	2770	20230127	-62.20	706	20231023	48.30	2770	-62.20	20230127	706	48.30	20231023	4480	-76.63	20221222	706	48.30	20231023	0.25	N	138360	500	173 억		4221344	N	N	0	N	00	N
40	20231222	100822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1044	-9	5	-0.85	47448995	45285	16.42	1025	1080	1023	1368	738	1053	1047.79	12.20	0	13118	1159	1105	1078	1024	997	1092	1011	173	315	500	630	1	1	34611984	361	-5.97	0.91	12	0.13	-175.00	1148.00	2770	20230127	-62.31	706	20231023	47.88	2770	-62.31	20230127	706	47.88	20231023	4480	-76.70	20221222	706	47.88	20231023	0.25	N	138360	500	173 억		4221344	N	N	0	N	00	N
41	20231222	090825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	21	2	1.99	18217932	17254	6.26	1025	1080	1023	1368	738	1053	1055.87	12.20	0	225	1159	1105	1078	1024	997	1092	1011	173	315	500	630	1	1	34611984	372	-6.14	0.94	12	0.05	-175.00	1148.00	2770	20230127	-61.23	706	20231023	52.12	2770	-61.23	20230127	706	52.12	20231023	4480	-76.03	20221222	706	52.12	20231023	0.25	N	138360	500	173 억		4221344	N	N	0	N	00	N
42	20231221	160820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1053	-79	5	-6.98	296554050	273790	271.99	1132	1132	1051	1471	793	1132	1083.20	12.15	0	13207	1191	1161	1143	1113	1095	1152	1104	173	339	500	670	1	1	34611984	364	-6.02	0.92	12	0.79	-175.00	1148.00	2770	20230127	-61.99	706	20231023	49.15	2770	-61.99	20230127	706	49.15	20231023	4480	-76.50	20221221	706	49.15	20231023	0.25	N	138360	500	173 억		4206513	N	N	0	N	00	N
43	20231221	150822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1066	-66	5	-5.83	264993322	243989	242.38	1132	1132	1060	1471	793	1132	1086.09	12.15	0	11678	1191	1161	1143	1113	1095	1152	1104	173	339	500	670	1	1	34611984	369	-6.09	0.93	12	0.70	-175.00	1148.00	2770	20230127	-61.52	706	20231023	50.99	2770	-61.52	20230127	706	50.99	20231023	4480	-76.21	20221221	706	50.99	20231023	0.25	N	138360	500	173 억		4206513	N	N	0	N	00	N
44	20231221	140820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1068	-64	5	-5.65	238216378	218940	217.50	1132	1132	1060	1471	793	1132	1088.04	12.15	0	8280	1191	1161	1143	1113	1095	1152	1104	173	339	500	670	1	1	34611984	370	-6.10	0.93	12	0.63	-175.00	1148.00	2770	20230127	-61.44	706	20231023	51.27	2770	-61.44	20230127	706	51.27	20231023	4480	-76.16	20221221	706	51.27	20231023	0.25	N	138360	500	173 억		4206513	N	N	0	N	00	N
45	20231221	130818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1073	-59	5	-5.21	203810868	186722	185.49	1132	1132	1071	1471	793	1132	1091.52	12.15	0	6729	1191	1161	1143	1113	1095	1152	1104	173	339	500	670	1	1	34611984	371	-6.13	0.93	12	0.54	-175.00	1148.00	2770	20230127	-61.26	706	20231023	51.98	2770	-61.26	20230127	706	51.98	20231023	4480	-76.05	20221221	706	51.98	20231023	0.25	N	138360	500	173 억		4206513	N	N	0	N	00	N
46	20231221	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1087	-45	5	-3.98	185170705	169424	168.31	1132	1132	1071	1471	793	1132	1092.94	12.15	0	5515	1191	1161	1143	1113	1095	1152	1104	173	339	500	670	1	1	34611984	376	-6.21	0.95	12	0.49	-175.00	1148.00	2770	20230127	-60.76	706	20231023	53.97	2770	-60.76	20230127	706	53.97	20231023	4480	-75.74	20221221	706	53.97	20231023	0.25	N	138360	500	173 억		4206513	N	N	0	N	00	N
47	20231221	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1083	-49	5	-4.33	170441238	155860	154.83	1132	1132	1071	1471	793	1132	1093.55	12.15	0	2858	1191	1161	1143	1113	1095	1152	1104	173	339	500	670	1	1	34611984	375	-6.19	0.94	12	0.45	-175.00	1148.00	2770	20230127	-60.90	706	20231023	53.40	2770	-60.90	20230127	706	53.40	20231023	4480	-75.83	20221221	706	53.40	20231023	0.25	N	138360	500	173 억		4206513	N	N	0	N	00	N
48	20231221	100821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1093	-39	5	-3.45	93569425	84832	84.27	1132	1132	1090	1471	793	1132	1103.00	12.15	0	14803	1191	1161	1143	1113	1095	1152	1104	173	339	500	670	1	1	34611984	378	-6.25	0.95	12	0.25	-175.00	1148.00	2770	20230127	-60.54	706	20231023	54.82	2770	-60.54	20230127	706	54.82	20231023	4480	-75.60	20221221	706	54.82	20231023	0.25	N	138360	500	173 억		4206513	N	N	0	N	00	N
49	20231221	090821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1115	-17	5	-1.50	25456531	22955	22.80	1132	1132	1103	1471	793	1132	1108.98	12.15	0	2357	1191	1161	1143	1113	1095	1152	1104	173	339	500	670	1	1	34611984	386	-6.37	0.97	12	0.07	-175.00	1148.00	2770	20230127	-59.75	706	20231023	57.93	2770	-59.75	20230127	706	57.93	20231023	4480	-75.11	20221221	706	57.93	20231023	0.25	N	138360	500	173 억		4206513	N	N	0	N	00	N
50	20231220	160823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1132	-29	5	-2.50	114678331	100585	66.37	1173	1173	1125	1509	813	1161	1140.14	12.19	0	-12179	1223	1192	1147	1116	1071	1207	1131	173	348	500	690	1	1	34611984	392	-6.47	0.99	12	0.29	-175.00	1148.00	2770	20230127	-59.13	706	20231023	60.34	2770	-59.13	20230127	706	60.34	20231023	4480	-74.73	20221220	706	60.34	20231023	0.25	N	138360	500	173 억		4220314	N	N	0	N	00	N
51	20231220	150904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1128	-33	5	-2.84	101816460	89179	58.84	1173	1173	1128	1509	813	1161	1141.71	12.19	0	-9017	1223	1192	1147	1116	1071	1207	1131	173	348	500	690	1	1	34611984	390	-6.45	0.98	12	0.26	-175.00	1148.00	2770	20230127	-59.28	706	20231023	59.77	2770	-59.28	20230127	706	59.77	20231023	4480	-74.82	20221220	706	59.77	20231023	0.25	N	138360	500	173 억		4220314	N	N	0	N	00	N
52	20231220	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1133	-28	5	-2.41	78698406	68732	45.35	1173	1173	1133	1509	813	1161	1145.00	12.19	0	1615	1223	1192	1147	1116	1071	1207	1131	173	348	500	690	1	1	34611984	392	-6.47	0.99	12	0.20	-175.00	1148.00	2770	20230127	-59.10	706	20231023	60.48	2770	-59.10	20230127	706	60.48	20231023	4480	-74.71	20221220	706	60.48	20231023	0.25	N	138360	500	173 억		4220314	N	N	0	N	00	N
53	20231220	130910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1138	-23	5	-1.98	65137229	56793	37.47	1173	1173	1136	1509	813	1161	1146.92	12.19	0	5083	1223	1192	1147	1116	1071	1207	1131	173	348	500	690	1	1	34611984	394	-6.50	0.99	12	0.16	-175.00	1148.00	2770	20230127	-58.92	706	20231023	61.19	2770	-58.92	20230127	706	61.19	20231023	4480	-74.60	20221220	706	61.19	20231023	0.25	N	138360	500	173 억		4220314	N	N	0	N	00	N
54	20231220	120818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1138	-23	5	-1.98	47871940	41621	27.46	1173	1173	1137	1509	813	1161	1150.19	12.19	0	3161	1223	1192	1147	1116	1071	1207	1131	173	348	500	690	1	1	34611984	394	-6.50	0.99	12	0.12	-175.00	1148.00	2770	20230127	-58.92	706	20231023	61.19	2770	-58.92	20230127	706	61.19	20231023	4480	-74.60	20221220	706	61.19	20231023	0.25	N	138360	500	173 억		4220314	N	N	0	N	00	N
55	20231220	110822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1155	-6	5	-0.52	33738298	29265	19.31	1173	1173	1144	1509	813	1161	1152.85	12.19	0	3177	1223	1192	1147	1116	1071	1207	1131	173	348	500	690	1	1	34611984	400	-6.60	1.01	12	0.08	-175.00	1148.00	2770	20230127	-58.30	706	20231023	63.60	2770	-58.30	20230127	706	63.60	20231023	4480	-74.22	20221220	706	63.60	20231023	0.25	N	138360	500	173 억		4220314	N	N	0	N	00	N
56	20231220	100822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1157	-4	5	-0.34	13294129	11494	7.58	1173	1173	1144	1509	813	1161	1156.61	12.19	0	-127	1223	1192	1147	1116	1071	1207	1131	173	348	500	690	1	1	34611984	400	-6.61	1.01	12	0.03	-175.00	1148.00	2770	20230127	-58.23	706	20231023	63.88	2770	-58.23	20230127	706	63.88	20231023	4480	-74.17	20221220	706	63.88	20231023	0.25	N	138360	500	173 억		4220314	N	N	0	N	00	N
57	20231220	090820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1159	-2	5	-0.17	2791907	2385	1.57	1173	1173	1159	1509	813	1161	1170.61	12.19	0	-177	1223	1192	1147	1116	1071	1207	1131	173	348	500	690	1	1	34611984	401	-6.62	1.01	12	0.01	-175.00	1148.00	2770	20230127	-58.16	706	20231023	64.16	2770	-58.16	20230127	706	64.16	20231023	4480	-74.13	20221220	706	64.16	20231023	0.25	N	138360	500	173 억		4220314	N	N	0	N	00	N
58	20231219	160820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1161	4	2	0.35	171205160	149538	132.08	1160	1178	1102	1504	810	1157	1144.89	12.13	0	22930	1205	1181	1153	1129	1101	1193	1141	173	347	500	690	1	1	34611984	402	-6.63	1.01	12	0.43	-175.00	1148.00	2770	20230127	-58.09	706	20231023	64.45	2770	-58.09	20230127	706	64.45	20231023	4480	-74.08	20221219	706	64.45	20231023	0.25	N	138360	500	173 억		4199282	N	N	0	N	00	N
59	20231219	150823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1155	-2	5	-0.17	148534308	129708	114.57	1160	1178	1102	1504	810	1157	1145.14	12.13	0	11323	1205	1181	1153	1129	1101	1193	1141	173	347	500	690	1	1	34611984	400	-6.60	1.01	12	0.37	-175.00	1148.00	2770	20230127	-58.30	706	20231023	63.60	2770	-58.30	20230127	706	63.60	20231023	4480	-74.22	20221219	706	63.60	20231023	0.25	N	138360	500	173 억		4199282	N	N	0	N	00	N
60	20231219	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1152	-5	5	-0.43	117724987	103057	91.03	1160	1178	1102	1504	810	1157	1142.33	12.13	0	9186	1205	1181	1153	1129	1101	1193	1141	173	347	500	690	1	1	34611984	399	-6.58	1.00	12	0.30	-175.00	1148.00	2770	20230127	-58.41	706	20231023	63.17	2770	-58.41	20230127	706	63.17	20231023	4480	-74.29	20221219	706	63.17	20231023	0.25	N	138360	500	173 억		4199282	N	N	0	N	00	N
61	20231219	130823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1160	3	2	0.26	96535925	84649	74.77	1160	1178	1102	1504	810	1157	1140.43	12.13	0	7599	1205	1181	1153	1129	1101	1193	1141	173	347	500	690	1	1	34611984	401	-6.63	1.01	12	0.24	-175.00	1148.00	2770	20230127	-58.12	706	20231023	64.31	2770	-58.12	20230127	706	64.31	20231023	4480	-74.11	20221219	706	64.31	20231023	0.25	N	138360	500	173 억		4199282	N	N	0	N	00	N
62	20231219	120826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1154	-3	5	-0.26	83283456	73233	64.68	1160	1178	1102	1504	810	1157	1137.24	12.13	0	11899	1205	1181	1153	1129	1101	1193	1141	173	347	500	690	1	1	34611984	399	-6.59	1.01	12	0.21	-175.00	1148.00	2770	20230127	-58.34	706	20231023	63.46	2770	-58.34	20230127	706	63.46	20231023	4480	-74.24	20221219	706	63.46	20231023	0.25	N	138360	500	173 억		4199282	N	N	0	N	00	N
63	20231219	110822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1138	-19	5	-1.64	46605910	41248	36.43	1160	1160	1102	1504	810	1157	1129.90	12.13	0	-3602	1205	1181	1153	1129	1101	1193	1141	173	347	500	690	1	1	34611984	394	-6.50	0.99	12	0.12	-175.00	1148.00	2770	20230127	-58.92	706	20231023	61.19	2770	-58.92	20230127	706	61.19	20231023	4480	-74.60	20221219	706	61.19	20231023	0.25	N	138360	500	173 억		4199282	N	N	0	N	00	N
64	20231219	100820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1141	-16	5	-1.38	41373904	36641	32.36	1160	1160	1102	1504	810	1157	1129.17	12.13	0	-2684	1205	1181	1153	1129	1101	1193	1141	173	347	500	690	1	1	34611984	395	-6.52	0.99	12	0.11	-175.00	1148.00	2770	20230127	-58.81	706	20231023	61.61	2770	-58.81	20230127	706	61.61	20231023	4480	-74.53	20221219	706	61.61	20231023	0.25	N	138360	500	173 억		4199282	N	N	0	N	00	N
65	20231219	090816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1153	-4	5	-0.35	2945540	2544	2.25	1160	1160	1141	1504	810	1157	1157.84	12.13	0	-1201	1205	1181	1153	1129	1101	1193	1141	173	347	500	690	1	1	34611984	399	-6.59	1.00	12	0.01	-175.00	1148.00	2770	20230127	-58.38	706	20231023	63.31	2770	-58.38	20230127	706	63.31	20231023	4480	-74.26	20221219	706	63.31	20231023	0.25	N	138360	500	173 억		4199282	N	N	0	N	00	N
66	20231218	160816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1157	13	2	1.14	127942842	111965	36.95	1142	1177	1125	1487	801	1144	1142.69	12.10	0	12791	1230	1186	1147	1103	1064	1167	1084	173	343	500	680	1	1	34611984	400	-6.61	1.01	12	0.32	-175.00	1148.00	2770	20230127	-58.23	706	20231023	63.88	2770	-58.23	20230127	706	63.88	20231023	4480	-74.17	20221219	706	63.88	20231023	0.20	N	138360	500	173 억		4187500	N	N	0	N	00	N
67	20231218	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1150	6	2	0.52	122375036	107113	35.35	1142	1177	1125	1487	801	1144	1142.49	12.10	0	14028	1230	1186	1147	1103	1064	1167	1084	173	343	500	680	1	1	34611984	398	-6.57	1.00	12	0.31	-175.00	1148.00	2770	20230127	-58.48	706	20231023	62.89	2770	-58.48	20230127	706	62.89	20231023	4480	-74.33	20221219	706	62.89	20231023	0.20	N	138360	500	173 억		4187500	N	N	0	N	00	N
68	20231218	140815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1156	12	2	1.05	113704876	99573	32.86	1142	1177	1125	1487	801	1144	1141.92	12.10	0	13263	1230	1186	1147	1103	1064	1167	1084	173	343	500	680	1	1	34611984	400	-6.61	1.01	12	0.29	-175.00	1148.00	2770	20230127	-58.27	706	20231023	63.74	2770	-58.27	20230127	706	63.74	20231023	4480	-74.20	20221219	706	63.74	20231023	0.20	N	138360	500	173 억		4187500	N	N	0	N	00	N
69	20231218	130816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1145	1	2	0.09	93694412	82141	27.11	1142	1177	1125	1487	801	1144	1140.65	12.10	0	3938	1230	1186	1147	1103	1064	1167	1084	173	343	500	680	1	1	34611984	396	-6.54	1.00	12	0.24	-175.00	1148.00	2770	20230127	-58.66	706	20231023	62.18	2770	-58.66	20230127	706	62.18	20231023	4480	-74.44	20221219	706	62.18	20231023	0.20	N	138360	500	173 억		4187500	N	N	0	N	00	N
70	20231218	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1137	-7	5	-0.61	76865697	67387	22.24	1142	1177	1125	1487	801	1144	1140.66	12.10	0	4834	1230	1186	1147	1103	1064	1167	1084	173	343	500	680	1	1	34611984	394	-6.50	0.99	12	0.19	-175.00	1148.00	2770	20230127	-58.95	706	20231023	61.05	2770	-58.95	20230127	706	61.05	20231023	4480	-74.62	20221219	706	61.05	20231023	0.20	N	138360	500	173 억		4187500	N	N	0	N	00	N
71	20231218	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1147	3	2	0.26	62656829	54948	18.13	1142	1177	1125	1487	801	1144	1140.29	12.10	0	5711	1230	1186	1147	1103	1064	1167	1084	173	343	500	680	1	1	34611984	397	-6.55	1.00	12	0.16	-175.00	1148.00	2770	20230127	-58.59	706	20231023	62.46	2770	-58.59	20230127	706	62.46	20231023	4480	-74.40	20221219	706	62.46	20231023	0.20	N	138360	500	173 억		4187500	N	N	0	N	00	N
72	20231218	100812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1139	-5	5	-0.44	37317704	32621	10.77	1142	1177	1131	1487	801	1144	1143.98	12.10	0	-5646	1230	1186	1147	1103	1064	1167	1084	173	343	500	680	1	1	34611984	394	-6.51	0.99	12	0.09	-175.00	1148.00	2770	20230127	-58.88	706	20231023	61.33	2770	-58.88	20230127	706	61.33	20231023	4480	-74.58	20221219	706	61.33	20231023	0.20	N	138360	500	173 억		4187500	N	N	0	N	00	N
73	20231218	090810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1155	11	2	0.96	6357658	5557	1.83	1142	1155	1142	1487	801	1144	1144.08	12.10	0	-241	1230	1186	1147	1103	1064	1167	1084	173	343	500	680	1	1	34611984	400	-6.60	1.01	12	0.02	-175.00	1148.00	2770	20230127	-58.30	706	20231023	63.60	2770	-58.30	20230127	706	63.60	20231023	4480	-74.22	20221219	706	63.60	20231023	0.20	N	138360	500	173 억		4187500	N	N	0	N	00	N
74	20231215	160811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1144	-36	5	-3.05	339253994	299570	84.77	1191	1191	1108	1534	826	1180	1132.44	11.98	0	39336	1255	1217	1189	1151	1123	1203	1137	173	354	500	700	1	1	34611984	396	-6.54	1.00	12	0.87	-175.00	1148.00	2770	20230127	-58.70	706	20231023	62.04	2770	-58.70	20230127	706	62.04	20231023	4480	-74.46	20221215	706	62.04	20231023	0.20	N	138360	500	173 억		4148118	N	N	0	N	00	N
75	20231215	150815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1133	-47	5	-3.98	321201320	283706	80.28	1191	1191	1108	1534	826	1180	1132.16	11.98	0	40150	1255	1217	1189	1151	1123	1203	1137	173	354	500	700	1	1	34611984	392	-6.47	0.99	12	0.82	-175.00	1148.00	2770	20230127	-59.10	706	20231023	60.48	2770	-59.10	20230127	706	60.48	20231023	4480	-74.71	20221215	706	60.48	20231023	0.20	N	138360	500	173 억		4148118	N	N	0	N	00	N
76	20231215	140815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1127	-53	5	-4.49	293246908	258810	73.23	1191	1191	1108	1534	826	1180	1133.06	11.98	0	39699	1255	1217	1189	1151	1123	1203	1137	173	354	500	700	1	1	34611984	390	-6.44	0.98	12	0.75	-175.00	1148.00	2770	20230127	-59.31	706	20231023	59.63	2770	-59.31	20230127	706	59.63	20231023	4480	-74.84	20221215	706	59.63	20231023	0.20	N	138360	500	173 억		4148118	N	N	0	N	00	N
77	20231215	130809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1140	-40	5	-3.39	284377871	250937	71.01	1191	1191	1108	1534	826	1180	1133.26	11.98	0	39750	1255	1217	1189	1151	1123	1203	1137	173	354	500	700	1	1	34611984	395	-6.51	0.99	12	0.73	-175.00	1148.00	2770	20230127	-58.84	706	20231023	61.47	2770	-58.84	20230127	706	61.47	20231023	4480	-74.55	20221215	706	61.47	20231023	0.20	N	138360	500	173 억		4148118	N	N	0	N	00	N
78	20231215	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1116	-64	5	-5.42	231912331	204179	57.77	1191	1191	1108	1534	826	1180	1135.83	11.98	0	40762	1255	1217	1189	1151	1123	1203	1137	173	354	500	700	1	1	34611984	386	-6.38	0.97	12	0.59	-175.00	1148.00	2770	20230127	-59.71	706	20231023	58.07	2770	-59.71	20230127	706	58.07	20231023	4480	-75.09	20221215	706	58.07	20231023	0.20	N	138360	500	173 억		4148118	N	N	0	N	00	N
79	20231215	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1137	-43	5	-3.64	127686421	111144	31.45	1191	1191	1131	1534	826	1180	1148.84	11.98	0	23623	1255	1217	1189	1151	1123	1203	1137	173	354	500	700	1	1	34611984	394	-6.50	0.99	12	0.32	-175.00	1148.00	2770	20230127	-58.95	706	20231023	61.05	2770	-58.95	20230127	706	61.05	20231023	4480	-74.62	20221215	706	61.05	20231023	0.20	N	138360	500	173 억		4148118	N	N	0	N	00	N
80	20231215	100810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1146	-34	5	-2.88	69040923	59789	16.92	1191	1191	1144	1534	826	1180	1154.74	11.98	0	14546	1255	1217	1189	1151	1123	1203	1137	173	354	500	700	1	1	34611984	397	-6.55	1.00	12	0.17	-175.00	1148.00	2770	20230127	-58.63	706	20231023	62.32	2770	-58.63	20230127	706	62.32	20231023	4480	-74.42	20221215	706	62.32	20231023	0.20	N	138360	500	173 억		4148118	N	N	0	N	00	N
81	20231215	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1176	-4	5	-0.34	12610056	10810	3.06	1191	1191	1163	1534	826	1180	1166.52	11.98	0	4027	1255	1217	1189	1151	1123	1203	1137	173	354	500	700	1	1	34611984	407	-6.72	1.02	12	0.03	-175.00	1148.00	2770	20230127	-57.55	706	20231023	66.57	2770	-57.55	20230127	706	66.57	20231023	4480	-73.75	20221215	706	66.57	20231023	0.20	N	138360	500	173 억		4148118	N	N	0	N	00	N
82	20231214	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1180	-47	5	-3.83	415518399	353166	228.79	1227	1227	1161	1595	859	1227	1176.55	12.07	0	-29655	1263	1244	1225	1206	1187	1235	1197	173	368	500	730	1	1	34611984	408	-6.74	1.03	12	1.02	-175.00	1148.00	2770	20230127	-57.40	706	20231023	67.14	2770	-57.40	20230127	706	67.14	20231023	4480	-73.66	20221214	706	67.14	20231023	0.20	N	138360	500	173 억		4177773	N	N	0	N	00	N
83	20231214	150835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1174	-53	5	-4.32	408826133	347491	225.11	1227	1227	1161	1595	859	1227	1176.51	12.07	0	-27832	1263	1244	1225	1206	1187	1235	1197	173	368	500	730	1	1	34611984	406	-6.71	1.02	12	1.00	-175.00	1148.00	2770	20230127	-57.62	706	20231023	66.29	2770	-57.62	20230127	706	66.29	20231023	4480	-73.79	20221214	706	66.29	20231023	0.20	N	138360	500	173 억		4177773	N	N	0	N	00	N
84	20231214	140813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1176	-51	5	-4.16	388362141	330036	213.81	1227	1227	1161	1595	859	1227	1176.73	12.07	0	-21647	1263	1244	1225	1206	1187	1235	1197	173	368	500	730	1	1	34611984	407	-6.72	1.02	12	0.95	-175.00	1148.00	2770	20230127	-57.55	706	20231023	66.57	2770	-57.55	20230127	706	66.57	20231023	4480	-73.75	20221214	706	66.57	20231023	0.20	N	138360	500	173 억		4177773	N	N	0	N	00	N
85	20231214	130833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1166	-61	5	-4.97	337519517	286722	185.75	1227	1227	1161	1595	859	1227	1177.17	12.07	0	-26657	1263	1244	1225	1206	1187	1235	1197	173	368	500	730	1	1	34611984	404	-6.66	1.02	12	0.83	-175.00	1148.00	2770	20230127	-57.91	706	20231023	65.16	2770	-57.91	20230127	706	65.16	20231023	4480	-73.97	20221214	706	65.16	20231023	0.20	N	138360	500	173 억		4177773	N	N	0	N	00	N
86	20231214	120844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1177	-50	5	-4.07	279070221	236703	153.34	1227	1227	1161	1595	859	1227	1178.99	12.07	0	-24405	1263	1244	1225	1206	1187	1235	1197	173	368	500	730	1	1	34611984	407	-6.73	1.03	12	0.68	-175.00	1148.00	2770	20230127	-57.51	706	20231023	66.71	2770	-57.51	20230127	706	66.71	20231023	4480	-73.73	20221214	706	66.71	20231023	0.20	N	138360	500	173 억		4177773	N	N	0	N	00	N
87	20231214	110815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1167	-60	5	-4.89	258650438	219309	142.07	1227	1227	1161	1595	859	1227	1179.39	12.07	0	-15790	1263	1244	1225	1206	1187	1235	1197	173	368	500	730	1	1	34611984	404	-6.67	1.02	12	0.63	-175.00	1148.00	2770	20230127	-57.87	706	20231023	65.30	2770	-57.87	20230127	706	65.30	20231023	4480	-73.95	20221214	706	65.30	20231023	0.20	N	138360	500	173 억		4177773	N	N	0	N	00	N
88	20231214	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1164	-63	5	-5.13	188454303	159210	103.14	1227	1227	1164	1595	859	1227	1183.68	12.07	0	-1381	1263	1244	1225	1206	1187	1235	1197	173	368	500	730	1	1	34611984	403	-6.65	1.01	12	0.46	-175.00	1148.00	2770	20230127	-57.98	706	20231023	64.87	2770	-57.98	20230127	706	64.87	20231023	4480	-74.02	20221214	706	64.87	20231023	0.20	N	138360	500	173 억		4177773	N	N	0	N	00	N
89	20231214	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1213	-14	5	-1.14	11746579	9694	6.28	1227	1227	1207	1595	859	1227	1211.74	12.07	0	-363	1263	1244	1225	1206	1187	1235	1197	173	368	500	730	1	1	34611984	420	-6.93	1.06	12	0.03	-175.00	1148.00	2770	20230127	-56.21	706	20231023	71.81	2770	-56.21	20230127	706	71.81	20231023	4480	-72.92	20221214	706	71.81	20231023	0.20	N	138360	500	173 억		4177773	N	N	0	N	00	N
90	20231213	160805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1227	-11	5	-0.89	183109273	149687	53.60	1230	1244	1206	1609	867	1238	1223.23	12.17	0	-32099	1312	1274	1212	1174	1112	1294	1194	173	371	500	740	1	1	34611984	425	-7.01	1.07	12	0.43	-175.00	1148.00	2770	20230127	-55.70	706	20231023	73.80	2770	-55.70	20230127	706	73.80	20231023	4480	-72.61	20221213	706	73.80	20231023	0.20	N	138360	500	173 억		4210739	N	N	0	N	00	N
91	20231213	150823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1222	-16	5	-1.29	174905495	142956	51.19	1230	1244	1206	1609	867	1238	1223.47	12.17	0	-29359	1312	1274	1212	1174	1112	1294	1194	173	371	500	740	1	1	34611984	423	-6.98	1.06	12	0.41	-175.00	1148.00	2770	20230127	-55.88	706	20231023	73.09	2770	-55.88	20230127	706	73.09	20231023	4480	-72.72	20221213	706	73.09	20231023	0.20	N	138360	500	173 억		4210739	N	N	0	N	00	N
92	20231213	140821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1218	-20	5	-1.62	148297142	121094	43.36	1230	1244	1206	1609	867	1238	1224.62	12.17	0	-17163	1312	1274	1212	1174	1112	1294	1194	173	371	500	740	1	1	34611984	422	-6.96	1.06	12	0.35	-175.00	1148.00	2770	20230127	-56.03	706	20231023	72.52	2770	-56.03	20230127	706	72.52	20231023	4480	-72.81	20221213	706	72.52	20231023	0.20	N	138360	500	173 억		4210739	N	N	0	N	00	N
93	20231213	130824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1238	0	3	0.00	138871309	113380	40.60	1230	1244	1206	1609	867	1238	1224.80	12.17	0	-14575	1312	1274	1212	1174	1112	1294	1194	173	371	500	740	1	1	34611984	428	-7.07	1.08	12	0.33	-175.00	1148.00	2770	20230127	-55.31	706	20231023	75.35	2770	-55.31	20230127	706	75.35	20231023	4480	-72.37	20221213	706	75.35	20231023	0.20	N	138360	500	173 억		4210739	N	N	0	N	00	N
94	20231213	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1222	-16	5	-1.29	114146340	93300	33.41	1230	1244	1206	1609	867	1238	1223.40	12.17	0	-9709	1312	1274	1212	1174	1112	1294	1194	173	371	500	740	1	1	34611984	423	-6.98	1.06	12	0.27	-175.00	1148.00	2770	20230127	-55.88	706	20231023	73.09	2770	-55.88	20230127	706	73.09	20231023	4480	-72.72	20221213	706	73.09	20231023	0.20	N	138360	500	173 억		4210739	N	N	0	N	00	N
95	20231213	110823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1233	-5	5	-0.40	100300312	82048	29.38	1230	1244	1206	1609	867	1238	1222.42	12.17	0	-9898	1312	1274	1212	1174	1112	1294	1194	173	371	500	740	1	1	34611984	427	-7.05	1.07	12	0.24	-175.00	1148.00	2770	20230127	-55.49	706	20231023	74.65	2770	-55.49	20230127	706	74.65	20231023	4480	-72.48	20221213	706	74.65	20231023	0.20	N	138360	500	173 억		4210739	N	N	0	N	00	N
96	20231213	100827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1213	-25	5	-2.02	72904573	59681	21.37	1230	1236	1212	1609	867	1238	1221.51	12.17	0	-14206	1312	1274	1212	1174	1112	1294	1194	173	371	500	740	1	1	34611984	420	-6.93	1.06	12	0.17	-175.00	1148.00	2770	20230127	-56.21	706	20231023	71.81	2770	-56.21	20230127	706	71.81	20231023	4480	-72.92	20221213	706	71.81	20231023	0.20	N	138360	500	173 억		4210739	N	N	0	N	00	N
97	20231213	090814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1220	-18	5	-1.45	13669163	11089	3.97	1230	1236	1218	1609	867	1238	1232.56	12.17	0	-5484	1312	1274	1212	1174	1112	1294	1194	173	371	500	740	1	1	34611984	422	-6.97	1.06	12	0.03	-175.00	1148.00	2770	20230127	-55.96	706	20231023	72.80	2770	-55.96	20230127	706	72.80	20231023	4480	-72.77	20221213	706	72.80	20231023	0.20	N	138360	500	173 억		4210739	N	N	0	N	00	N
98	20231212	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1238	22	2	1.81	329484433	274162	79.55	1216	1250	1150	1580	852	1216	1201.25	12.25	0	-27615	1309	1262	1211	1164	1113	1286	1188	173	364	500	720	1	1	34611984	428	-7.07	1.08	12	0.79	-175.00	1148.00	2770	20230127	-55.31	706	20231023	75.35	2770	-55.31	20230127	706	75.35	20231023	4480	-72.37	20221212	706	75.35	20231023	0.20	N	138360	500	173 억		4238354	N	N	0	N	00	N
99	20231212	150756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1246	30	2	2.47	281884409	235683	68.38	1216	1250	1150	1580	852	1216	1196.03	12.25	0	-15989	1309	1262	1211	1164	1113	1286	1188	173	364	500	720	1	1	34611984	431	-7.12	1.09	12	0.68	-175.00	1148.00	2770	20230127	-55.02	706	20231023	76.49	2770	-55.02	20230127	706	76.49	20231023	4480	-72.19	20221212	706	76.49	20231023	0.20	N	138360	500	173 억		4238354	N	N	0	N	00	N
100	20231212	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1201	-15	5	-1.23	205071973	173216	50.26	1216	1216	1150	1580	852	1216	1183.90	12.25	0	-19689	1309	1262	1211	1164	1113	1286	1188	173	364	500	720	1	1	34611984	416	-6.86	1.05	12	0.50	-175.00	1148.00	2770	20230127	-56.64	706	20231023	70.11	2770	-56.64	20230127	706	70.11	20231023	4480	-73.19	20221212	706	70.11	20231023	0.20	N	138360	500	173 억		4238354	N	N	0	N	00	N
101	20231212	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1192	-24	5	-1.97	199365618	168437	48.87	1216	1216	1150	1580	852	1216	1183.62	12.25	0	-20918	1309	1262	1211	1164	1113	1286	1188	173	364	500	720	1	1	34611984	413	-6.81	1.04	12	0.49	-175.00	1148.00	2770	20230127	-56.97	706	20231023	68.84	2770	-56.97	20230127	706	68.84	20231023	4480	-73.39	20221212	706	68.84	20231023	0.20	N	138360	500	173 억		4238354	N	N	0	N	00	N
102	20231212	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1187	-29	5	-2.38	192934439	163055	47.31	1216	1216	1150	1580	852	1216	1183.24	12.25	0	-22545	1309	1262	1211	1164	1113	1286	1188	173	364	500	720	1	1	34611984	411	-6.78	1.03	12	0.47	-175.00	1148.00	2770	20230127	-57.15	706	20231023	68.13	2770	-57.15	20230127	706	68.13	20231023	4480	-73.50	20221212	706	68.13	20231023	0.20	N	138360	500	173 억		4238354	N	N	0	N	00	N
103	20231212	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1177	-39	5	-3.21	170225933	143958	41.77	1216	1216	1150	1580	852	1216	1182.46	12.25	0	-21767	1309	1262	1211	1164	1113	1286	1188	173	364	500	720	1	1	34611984	407	-6.73	1.03	12	0.42	-175.00	1148.00	2770	20230127	-57.51	706	20231023	66.71	2770	-57.51	20230127	706	66.71	20231023	4480	-73.73	20221212	706	66.71	20231023	0.20	N	138360	500	173 억		4238354	N	N	0	N	00	N
104	20231212	100748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1169	-47	5	-3.87	98625079	83512	24.23	1216	1216	1150	1580	852	1216	1180.96	12.25	0	-18291	1309	1262	1211	1164	1113	1286	1188	173	364	500	720	1	1	34611984	405	-6.68	1.02	12	0.24	-175.00	1148.00	2770	20230127	-57.80	706	20231023	65.58	2770	-57.80	20230127	706	65.58	20231023	4480	-73.91	20221212	706	65.58	20231023	0.20	N	138360	500	173 억		4238354	N	N	0	N	00	N
105	20231212	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1175	-41	5	-3.37	44070354	37228	10.80	1216	1216	1150	1580	852	1216	1183.77	12.25	0	-7968	1309	1262	1211	1164	1113	1286	1188	173	364	500	720	1	1	34611984	407	-6.71	1.02	12	0.11	-175.00	1148.00	2770	20230127	-57.58	706	20231023	66.43	2770	-57.58	20230127	706	66.43	20231023	4480	-73.77	20221212	706	66.43	20231023	0.20	N	138360	500	173 억		4238354	N	N	0	N	00	N
106	20231211	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1216	27	2	2.27	411759846	341541	119.15	1189	1258	1160	1545	833	1189	1205.59	12.19	-11488	11451	1257	1222	1188	1153	1119	1206	1137	173	356	500	710	1	1	34611984	421	-6.95	1.06	12	0.99	-175.00	1148.00	2770	20230127	-56.10	706	20231023	72.24	2770	-56.10	20230127	706	72.24	20231023	4480	-72.86	20221212	706	72.24	20231023	0.20	N	138360	500	173 억		4219659	N	N	0	N	00	N
107	20231211	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1207	18	2	1.51	348694044	289827	101.11	1189	1258	1160	1545	833	1189	1203.11	12.19	-11488	10756	1257	1222	1188	1153	1119	1206	1137	173	356	500	710	1	1	34611984	418	-6.90	1.05	12	0.84	-175.00	1148.00	2770	20230127	-56.43	706	20231023	70.96	2770	-56.43	20230127	706	70.96	20231023	4480	-73.06	20221212	706	70.96	20231023	0.20	N	138360	500	173 억		4219659	N	N	0	N	00	N
108	20231211	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1173	-16	5	-1.35	319767556	265446	92.60	1189	1258	1160	1545	833	1189	1204.64	12.19	-11488	17112	1257	1222	1188	1153	1119	1206	1137	173	356	500	710	1	1	34611984	406	-6.70	1.02	12	0.77	-175.00	1148.00	2770	20230127	-57.65	706	20231023	66.15	2770	-57.65	20230127	706	66.15	20231023	4480	-73.82	20221212	706	66.15	20231023	0.20	N	138360	500	173 억		4219659	N	N	0	N	00	N
109	20231211	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1192	3	2	0.25	282871319	234190	81.70	1189	1258	1182	1545	833	1189	1207.87	12.19	-11488	27612	1257	1222	1188	1153	1119	1206	1137	173	356	500	710	1	1	34611984	413	-6.81	1.04	12	0.68	-175.00	1148.00	2770	20230127	-56.97	706	20231023	68.84	2770	-56.97	20230127	706	68.84	20231023	4480	-73.39	20221212	706	68.84	20231023	0.20	N	138360	500	173 억		4219659	N	N	0	N	00	N
110	20231211	120748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1214	25	2	2.10	219753280	181357	63.27	1189	1258	1182	1545	833	1189	1211.72	12.19	-11488	25883	1257	1222	1188	1153	1119	1206	1137	173	356	500	710	1	1	34611984	420	-6.94	1.06	12	0.52	-175.00	1148.00	2770	20230127	-56.17	706	20231023	71.95	2770	-56.17	20230127	706	71.95	20231023	4480	-72.90	20221212	706	71.95	20231023	0.20	N	138360	500	173 억		4219659	N	N	0	N	00	N
111	20231211	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1220	31	2	2.61	121468886	101347	35.36	1189	1221	1182	1545	833	1189	1198.54	12.19	-11488	9941	1257	1222	1188	1153	1119	1206	1137	173	356	500	710	1	1	34611984	422	-6.97	1.06	12	0.29	-175.00	1148.00	2770	20230127	-55.96	706	20231023	72.80	2770	-55.96	20230127	706	72.80	20231023	4480	-72.77	20221212	706	72.80	20231023	0.20	N	138360	500	173 억		4219659	N	N	0	N	00	N
112	20231211	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1194	5	2	0.42	69278551	57676	20.12	1189	1221	1185	1545	833	1189	1201.17	12.19	-11488	15562	1257	1222	1188	1153	1119	1206	1137	173	356	500	710	1	1	34611984	413	-6.82	1.04	12	0.17	-175.00	1148.00	2770	20230127	-56.90	706	20231023	69.12	2770	-56.90	20230127	706	69.12	20231023	4480	-73.35	20221212	706	69.12	20231023	0.20	N	138360	500	173 억		4219659	N	N	0	N	00	N
113	20231211	090744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1188	-1	5	-0.08	13135146	11021	3.84	1189	1221	1185	1545	833	1189	1191.83	12.19	-11488	3692	1257	1222	1188	1153	1119	1206	1137	173	356	500	710	1	1	34611984	411	-6.79	1.03	12	0.03	-175.00	1148.00	2770	20230127	-57.11	706	20231023	68.27	2770	-57.11	20230127	706	68.27	20231023	4480	-73.48	20221212	706	68.27	20231023	0.20	N	138360	500	173 억		4219659	N	N	0	N	00	N
114	20231208	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1189	-25	5	-2.06	337241473	284957	86.24	1223	1223	1154	1578	850	1214	1183.25	12.19	0	9794	1268	1240	1221	1193	1174	1231	1184	173	364	500	720	1	1	34611984	412	-6.79	1.04	12	0.82	-175.00	1148.00	2770	20230127	-57.08	706	20231023	68.41	2770	-57.08	20230127	706	68.41	20231023	4480	-73.46	20221208	706	68.41	20231023	0.20	N	138360	500	173 억		4219659	N	N	0	N	00	N
115	20231208	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1186	-28	5	-2.31	310460186	262432	79.42	1223	1223	1154	1578	850	1214	1182.93	12.19	0	13310	1268	1240	1221	1193	1174	1231	1184	173	364	500	720	1	1	34611984	410	-6.78	1.03	12	0.76	-175.00	1148.00	2770	20230127	-57.18	706	20231023	67.99	2770	-57.18	20230127	706	67.99	20231023	4480	-73.53	20221208	706	67.99	20231023	0.20	N	138360	500	173 억		4219659	N	N	0	N	00	N
116	20231208	140738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1171	-43	5	-3.54	291749664	246526	74.61	1223	1223	1154	1578	850	1214	1183.36	12.19	0	15382	1268	1240	1221	1193	1174	1231	1184	173	364	500	720	1	1	34611984	405	-6.69	1.02	12	0.71	-175.00	1148.00	2770	20230127	-57.73	706	20231023	65.86	2770	-57.73	20230127	706	65.86	20231023	4480	-73.86	20221208	706	65.86	20231023	0.20	N	138360	500	173 억		4219659	N	N	0	N	00	N
117	20231208	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1163	-51	5	-4.20	274376682	231734	70.13	1223	1223	1154	1578	850	1214	1183.92	12.19	0	10875	1268	1240	1221	1193	1174	1231	1184	173	364	500	720	1	1	34611984	403	-6.65	1.01	12	0.67	-175.00	1148.00	2770	20230127	-58.01	706	20231023	64.73	2770	-58.01	20230127	706	64.73	20231023	4480	-74.04	20221208	706	64.73	20231023	0.20	N	138360	500	173 억		4219659	N	N	0	N	00	N
118	20231208	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1168	-46	5	-3.79	252380873	212783	64.40	1223	1223	1154	1578	850	1214	1186.00	12.19	0	12294	1268	1240	1221	1193	1174	1231	1184	173	364	500	720	1	1	34611984	404	-6.67	1.02	12	0.61	-175.00	1148.00	2770	20230127	-57.83	706	20231023	65.44	2770	-57.83	20230127	706	65.44	20231023	4480	-73.93	20221208	706	65.44	20231023	0.20	N	138360	500	173 억		4219659	N	N	0	N	00	N
119	20231208	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1175	-39	5	-3.21	162889355	136048	41.17	1223	1223	1175	1578	850	1214	1197.21	12.19	0	600	1268	1240	1221	1193	1174	1231	1184	173	364	500	720	1	1	34611984	407	-6.71	1.02	12	0.39	-175.00	1148.00	2770	20230127	-57.58	706	20231023	66.43	2770	-57.58	20230127	706	66.43	20231023	4480	-73.77	20221208	706	66.43	20231023	0.20	N	138360	500	173 억		4219659	N	N	0	N	00	N
120	20231208	100741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1206	-8	5	-0.66	39170935	32346	9.79	1223	1223	1195	1578	850	1214	1210.93	12.19	0	3460	1268	1240	1221	1193	1174	1231	1184	173	364	500	720	1	1	34611984	417	-6.89	1.05	12	0.09	-175.00	1148.00	2770	20230127	-56.46	706	20231023	70.82	2770	-56.46	20230127	706	70.82	20231023	4480	-73.08	20221208	706	70.82	20231023	0.20	N	138360	500	173 억		4219659	N	N	0	N	00	N
121	20231208	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1197	-17	5	-1.40	3740159	3083	0.93	1223	1223	1197	1578	850	1214	1212.91	12.19	0	460	1268	1240	1221	1193	1174	1231	1184	173	364	500	720	1	1	34611984	414	-6.84	1.04	12	0.01	-175.00	1148.00	2770	20230127	-56.79	706	20231023	69.55	2770	-56.79	20230127	706	69.55	20231023	4480	-73.28	20221208	706	69.55	20231023	0.20	N	138360	500	173 억		4219659	N	N	0	N	00	N
122	20231207	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1214	-29	5	-2.33	400100849	328352	13.15	1249	1249	1202	1615	871	1243	1218.52	12.21	0	-9535	1507	1375	1257	1125	1007	1441	1191	173	372	500	740	1	1	34611984	420	-6.94	1.06	12	0.95	-175.00	1148.00	2770	20230127	-56.17	706	20231023	71.95	2770	-56.17	20230127	706	71.95	20231023	4480	-72.90	20221207	706	71.95	20231023	0.20	N	138360	500	173 억		4227344	N	N	0	N	00	N
123	20231207	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1212	-31	5	-2.49	372877563	305903	12.25	1249	1249	1202	1615	871	1243	1218.94	12.21	0	-4737	1507	1375	1257	1125	1007	1441	1191	173	372	500	740	1	1	34611984	419	-6.93	1.06	12	0.88	-175.00	1148.00	2770	20230127	-56.25	706	20231023	71.67	2770	-56.25	20230127	706	71.67	20231023	4480	-72.95	20221207	706	71.67	20231023	0.20	N	138360	500	173 억		4227344	N	N	0	N	00	N
124	20231207	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1205	-38	5	-3.06	323269449	264764	10.61	1249	1249	1202	1615	871	1243	1220.97	12.21	0	194	1507	1375	1257	1125	1007	1441	1191	173	372	500	740	1	1	34611984	417	-6.89	1.05	12	0.76	-175.00	1148.00	2770	20230127	-56.50	706	20231023	70.68	2770	-56.50	20230127	706	70.68	20231023	4480	-73.10	20221207	706	70.68	20231023	0.20	N	138360	500	173 억		4227344	N	N	0	N	00	N
125	20231207	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1215	-28	5	-2.25	270352883	221222	8.86	1249	1249	1202	1615	871	1243	1222.09	12.21	0	-16206	1507	1375	1257	1125	1007	1441	1191	173	372	500	740	1	1	34611984	421	-6.94	1.06	12	0.64	-175.00	1148.00	2770	20230127	-56.14	706	20231023	72.10	2770	-56.14	20230127	706	72.10	20231023	4480	-72.88	20221207	706	72.10	20231023	0.20	N	138360	500	173 억		4227344	N	N	0	N	00	N
126	20231207	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1215	-28	5	-2.25	218199367	178213	7.14	1249	1249	1202	1615	871	1243	1224.37	12.21	0	-10340	1507	1375	1257	1125	1007	1441	1191	173	372	500	740	1	1	34611984	421	-6.94	1.06	12	0.51	-175.00	1148.00	2770	20230127	-56.14	706	20231023	72.10	2770	-56.14	20230127	706	72.10	20231023	4480	-72.88	20221207	706	72.10	20231023	0.20	N	138360	500	173 억		4227344	N	N	0	N	00	N
127	20231207	110728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1230	-13	5	-1.05	169230137	138052	5.53	1249	1249	1202	1615	871	1243	1225.84	12.21	0	-4390	1507	1375	1257	1125	1007	1441	1191	173	372	500	740	1	1	34611984	426	-7.03	1.07	12	0.40	-175.00	1148.00	2770	20230127	-55.60	706	20231023	74.22	2770	-55.60	20230127	706	74.22	20231023	4480	-72.54	20221207	706	74.22	20231023	0.20	N	138360	500	173 억		4227344	N	N	0	N	00	N
128	20231207	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1224	-19	5	-1.53	107979330	87676	3.51	1249	1249	1210	1615	871	1243	1231.57	12.21	0	-3765	1507	1375	1257	1125	1007	1441	1191	173	372	500	740	1	1	34611984	424	-6.99	1.07	12	0.25	-175.00	1148.00	2770	20230127	-55.81	706	20231023	73.37	2770	-55.81	20230127	706	73.37	20231023	4480	-72.68	20221207	706	73.37	20231023	0.20	N	138360	500	173 억		4227344	N	N	0	N	00	N
129	20231207	090733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1224	-19	5	-1.53	36437532	29376	1.18	1249	1249	1210	1615	871	1243	1240.38	12.21	0	-11429	1507	1375	1257	1125	1007	1441	1191	173	372	500	740	1	1	34611984	424	-6.99	1.07	12	0.08	-175.00	1148.00	2770	20230127	-55.81	706	20231023	73.37	2770	-55.81	20230127	706	73.37	20231023	4480	-72.68	20221207	706	73.37	20231023	0.20	N	138360	500	173 억		4227344	N	N	0	N	00	N
130	20231206	160722	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1243	90	2	7.81	3161665247	2486937	1595.70	1185	1389	1139	1498	808	1153	1271.34	12.20	0	6808	1212	1182	1142	1112	1072	1197	1127	173	345	500	690	1	1	34611984	430	-7.10	1.08	12	7.19	-175.00	1148.00	2770	20230127	-55.13	706	20231023	76.06	2770	-55.13	20230127	706	76.06	20231023	4480	-72.25	20221206	706	76.06	20231023	0.20	N	138360	500	173 억		4222335	N	N	0	N	01	N
131	20231206	150734	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1235	82	2	7.11	3095000526	2433185	1561.22	1185	1389	1139	1498	808	1153	1272.00	12.20	0	2953	1212	1182	1142	1112	1072	1197	1127	173	345	500	690	1	1	34611984	427	-7.06	1.08	12	7.03	-175.00	1148.00	2770	20230127	-55.42	706	20231023	74.93	2770	-55.42	20230127	706	74.93	20231023	4480	-72.43	20221206	706	74.93	20231023	0.20	N	138360	500	173 억		4222335	N	N	0	N	01	N
132	20231206	140732	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1231	78	2	6.76	2953920245	2318729	1487.78	1185	1389	1139	1498	808	1153	1273.94	12.20	0	-26843	1212	1182	1142	1112	1072	1197	1127	173	345	500	690	1	1	34611984	426	-7.03	1.07	12	6.70	-175.00	1148.00	2770	20230127	-55.56	706	20231023	74.36	2770	-55.56	20230127	706	74.36	20231023	4480	-72.52	20221206	706	74.36	20231023	0.20	N	138360	500	173 억		4222335	N	N	0	N	01	N
133	20231206	130724	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1238	85	2	7.37	1676991935	1327605	851.84	1185	1330	1139	1498	808	1153	1263.17	12.20	0	-48254	1212	1182	1142	1112	1072	1197	1127	173	345	500	690	1	1	34611984	428	-7.07	1.08	12	3.84	-175.00	1148.00	2770	20230127	-55.31	706	20231023	75.35	2770	-55.31	20230127	706	75.35	20231023	4480	-72.37	20221206	706	75.35	20231023	0.20	N	138360	500	173 억		4222335	N	N	0	N	01	N
134	20231206	120721	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1256	103	2	8.93	1535099171	1213511	778.63	1185	1330	1139	1498	808	1153	1265.01	12.20	0	-67159	1212	1182	1142	1112	1072	1197	1127	173	345	500	690	1	1	34611984	435	-7.18	1.09	12	3.51	-175.00	1148.00	2770	20230127	-54.66	706	20231023	77.90	2770	-54.66	20230127	706	77.90	20231023	4480	-71.96	20221206	706	77.90	20231023	0.20	N	138360	500	173 억		4222335	N	N	0	N	01	N
135	20231206	110735	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1231	78	2	6.76	387242794	320560	205.68	1185	1243	1139	1498	808	1153	1208.02	12.20	0	-30372	1212	1182	1142	1112	1072	1197	1127	173	345	500	690	1	1	34611984	426	-7.03	1.07	12	0.93	-175.00	1148.00	2770	20230127	-55.56	706	20231023	74.36	2770	-55.56	20230127	706	74.36	20231023	4480	-72.52	20221206	706	74.36	20231023	0.20	N	138360	500	173 억		4222335	N	N	0	N	01	N
136	20231206	100725	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1169	16	2	1.39	58761674	50418	32.35	1185	1185	1139	1498	808	1153	1165.49	12.20	0	-16597	1212	1182	1142	1112	1072	1197	1127	173	345	500	690	1	1	34611984	405	-6.68	1.02	12	0.15	-175.00	1148.00	2770	20230127	-57.80	706	20231023	65.58	2770	-57.80	20230127	706	65.58	20231023	4480	-73.91	20221206	706	65.58	20231023	0.20	N	138360	500	173 억		4222335	N	N	0	N	01	N
137	20231206	090728	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1184	31	2	2.69	12335216	10469	6.72	1185	1185	1169	1498	808	1153	1178.26	12.20	0	-3361	1212	1182	1142	1112	1072	1197	1127	173	345	500	690	1	1	34611984	410	-6.77	1.03	12	0.03	-175.00	1148.00	2770	20230127	-57.26	706	20231023	67.71	2770	-57.26	20230127	706	67.71	20231023	4480	-73.57	20221206	706	67.71	20231023	0.20	N	138360	500	173 억		4222335	N	N	0	N	01	N
138	20231205	160731	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1153	12	2	1.05	176535859	154985	96.49	1132	1172	1102	1483	799	1141	1139.05	12.14	0	18821	1204	1172	1146	1114	1088	1159	1101	173	342	500	0	1	1	34611984	399	-6.59	1.00	12	0.45	-175.00	1148.00	2770	20230127	-58.38	706	20231023	63.31	2770	-58.38	20230127	706	63.31	20231023	4480	-74.26	20221205	706	63.31	20231023	0.20	N	138360	500	173 억		4203466	N	N	0	N	02	N
139	20231205	150726	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1151	10	2	0.88	159858264	140433	87.43	1132	1172	1102	1483	799	1141	1138.32	12.14	0	13402	1204	1172	1146	1114	1088	1159	1101	173	342	500	0	1	1	34611984	398	-6.58	1.00	12	0.41	-175.00	1148.00	2770	20230127	-58.45	706	20231023	63.03	2770	-58.45	20230127	706	63.03	20231023	4480	-74.31	20221205	706	63.03	20231023	0.20	N	138360	500	173 억		4203466	N	N	0	N	02	N
140	20231205	140728	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1159	18	2	1.58	141749326	124677	77.62	1132	1172	1102	1483	799	1141	1136.93	12.14	0	18323	1204	1172	1146	1114	1088	1159	1101	173	342	500	0	1	1	34611984	401	-6.62	1.01	12	0.36	-175.00	1148.00	2770	20230127	-58.16	706	20231023	64.16	2770	-58.16	20230127	706	64.16	20231023	4480	-74.13	20221205	706	64.16	20231023	0.20	N	138360	500	173 억		4203466	N	N	0	N	02	N
141	20231205	130725	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1171	30	2	2.63	131273532	115655	72.00	1132	1172	1102	1483	799	1141	1135.04	12.14	0	16338	1204	1172	1146	1114	1088	1159	1101	173	342	500	0	1	1	34611984	405	-6.69	1.02	12	0.33	-175.00	1148.00	2770	20230127	-57.73	706	20231023	65.86	2770	-57.73	20230127	706	65.86	20231023	4480	-73.86	20221205	706	65.86	20231023	0.20	N	138360	500	173 억		4203466	N	N	0	N	02	N
142	20231205	120721	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1162	21	2	1.84	111347681	98542	61.35	1132	1172	1102	1483	799	1141	1129.95	12.14	0	16404	1204	1172	1146	1114	1088	1159	1101	173	342	500	0	1	1	34611984	402	-6.64	1.01	12	0.28	-175.00	1148.00	2770	20230127	-58.05	706	20231023	64.59	2770	-58.05	20230127	706	64.59	20231023	4480	-74.06	20221205	706	64.59	20231023	0.20	N	138360	500	173 억		4203466	N	N	0	N	02	N
143	20231205	110723	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1171	30	2	2.63	104223049	92395	57.52	1132	1172	1102	1483	799	1141	1128.02	12.14	0	16999	1204	1172	1146	1114	1088	1159	1101	173	342	500	0	1	1	34611984	405	-6.69	1.02	12	0.27	-175.00	1148.00	2770	20230127	-57.73	706	20231023	65.86	2770	-57.73	20230127	706	65.86	20231023	4480	-73.86	20221205	706	65.86	20231023	0.20	N	138360	500	173 억		4203466	N	N	0	N	02	N
144	20231205	100726	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1158	17	2	1.49	80176608	71821	44.71	1132	1159	1102	1483	799	1141	1116.34	12.14	0	20737	1204	1172	1146	1114	1088	1159	1101	173	342	500	0	1	1	34611984	401	-6.62	1.01	12	0.21	-175.00	1148.00	2770	20230127	-58.19	706	20231023	64.02	2770	-58.19	20230127	706	64.02	20231023	4480	-74.15	20221205	706	64.02	20231023	0.20	N	138360	500	173 억		4203466	N	N	0	N	02	N
145	20231205	090720	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1103	-38	5	-3.33	22248635	20062	12.49	1132	1139	1102	1483	799	1141	1108.99	12.14	0	3198	1204	1172	1146	1114	1088	1159	1101	173	342	500	0	1	1	34611984	382	-6.30	0.96	12	0.06	-175.00	1148.00	2770	20230127	-60.18	706	20231023	56.23	2770	-60.18	20230127	706	56.23	20231023	4480	-75.38	20221205	706	56.23	20231023	0.20	N	138360	500	173 억		4203466	N	N	0	N	02	N
146	20231204	160718	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1141	-38	5	-3.22	182846552	159268	143.82	1178	1178	1120	1532	826	1179	1148.04	11.98	0	57125	1219	1198	1187	1166	1155	1193	1161	173	353	500	0	1	1	34611984	395	-6.52	0.99	12	0.46	-175.00	1148.00	2770	20230127	-58.81	706	20231023	61.61	2770	-58.81	20230127	706	61.61	20231023	4480	-74.53	20221205	706	61.61	20231023	0.20	N	138360	500	173 억		4146341	N	N	0	N	02	N
147	20231204	150721	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1150	-29	5	-2.46	177077071	154231	139.27	1178	1178	1120	1532	826	1179	1148.13	11.98	0	56019	1219	1198	1187	1166	1155	1193	1161	173	353	500	0	1	1	34611984	398	-6.57	1.00	12	0.45	-175.00	1148.00	2770	20230127	-58.48	706	20231023	62.89	2770	-58.48	20230127	706	62.89	20231023	4480	-74.33	20221205	706	62.89	20231023	0.20	N	138360	500	173 억		4146341	N	N	0	N	02	N
148	20231204	140716	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1156	-23	5	-1.95	164027464	142891	129.03	1178	1178	1120	1532	826	1179	1147.92	11.98	0	48662	1219	1198	1187	1166	1155	1193	1161	173	353	500	0	1	1	34611984	400	-6.61	1.01	12	0.41	-175.00	1148.00	2770	20230127	-58.27	706	20231023	63.74	2770	-58.27	20230127	706	63.74	20231023	4480	-74.20	20221205	706	63.74	20231023	0.20	N	138360	500	173 억		4146341	N	N	0	N	02	N
149	20231204	130716	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1160	-19	5	-1.61	162765643	141800	128.04	1178	1178	1120	1532	826	1179	1147.85	11.98	0	48706	1219	1198	1187	1166	1155	1193	1161	173	353	500	0	1	1	34611984	401	-6.63	1.01	12	0.41	-175.00	1148.00	2770	20230127	-58.12	706	20231023	64.31	2770	-58.12	20230127	706	64.31	20231023	4480	-74.11	20221205	706	64.31	20231023	0.20	N	138360	500	173 억		4146341	N	N	0	N	02	N
150	20231204	120716	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1168	-11	5	-0.93	154673787	134854	121.77	1178	1178	1120	1532	826	1179	1146.97	11.98	0	47892	1219	1198	1187	1166	1155	1193	1161	173	353	500	0	1	1	34611984	404	-6.67	1.02	12	0.39	-175.00	1148.00	2770	20230127	-57.83	706	20231023	65.44	2770	-57.83	20230127	706	65.44	20231023	4480	-73.93	20221205	706	65.44	20231023	0.20	N	138360	500	173 억		4146341	N	N	0	N	02	N
151	20231204	110718	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1151	-28	5	-2.37	145479638	126961	114.64	1178	1178	1120	1532	826	1179	1145.86	11.98	0	46093	1219	1198	1187	1166	1155	1193	1161	173	353	500	0	1	1	34611984	398	-6.58	1.00	12	0.37	-175.00	1148.00	2770	20230127	-58.45	706	20231023	63.03	2770	-58.45	20230127	706	63.03	20231023	4480	-74.31	20221205	706	63.03	20231023	0.20	N	138360	500	173 억		4146341	N	N	0	N	02	N
152	20231204	100717	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1156	-23	5	-1.95	126063590	110090	99.41	1178	1178	1120	1532	826	1179	1145.10	11.98	0	37238	1219	1198	1187	1166	1155	1193	1161	173	353	500	0	1	1	34611984	400	-6.61	1.01	12	0.32	-175.00	1148.00	2770	20230127	-58.27	706	20231023	63.74	2770	-58.27	20230127	706	63.74	20231023	4480	-74.20	20221205	706	63.74	20231023	0.20	N	138360	500	173 억		4146341	N	N	0	N	02	N
153	20231204	090716	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1168	-11	5	-0.93	4598250	3932	3.55	1178	1178	1168	1532	826	1179	1169.44	11.98	0	461	1219	1198	1187	1166	1155	1193	1161	173	353	500	0	1	1	34611984	404	-6.67	1.02	12	0.01	-175.00	1148.00	2770	20230127	-57.83	706	20231023	65.44	2770	-57.83	20230127	706	65.44	20231023	4480	-73.93	20221205	706	65.44	20231023	0.20	N	138360	500	173 억		4146341	N	N	0	N	02	N
154	20231201	160716	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1179	-17	5	-1.42	128014267	108044	27.00	1208	1208	1176	1554	838	1196	1184.83	11.99	0	-2516	1318	1256	1218	1156	1118	1238	1138	173	358	500	0	1	1	34611984	408	-6.74	1.03	12	0.31	-175.00	1148.00	2770	20230127	-57.44	706	20231023	67.00	2770	-57.44	20230127	706	67.00	20231023	4480	-73.68	20221201	706	67.00	20231023	0.20	N	138360	500	173 억		4148857	N	N	0	N	02	N
155	20231201	150715	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1180	-16	5	-1.34	116274197	98092	24.51	1208	1208	1176	1554	838	1196	1185.36	11.99	0	-855	1318	1256	1218	1156	1118	1238	1138	173	358	500	0	1	1	34611984	408	-6.74	1.03	12	0.28	-175.00	1148.00	2770	20230127	-57.40	706	20231023	67.14	2770	-57.40	20230127	706	67.14	20231023	4480	-73.66	20221201	706	67.14	20231023	0.20	N	138360	500	173 억		4148857	N	N	0	N	02	N
156	20231201	140715	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1190	-6	5	-0.50	101691951	85765	21.43	1208	1208	1176	1554	838	1196	1185.70	11.99	0	1361	1318	1256	1218	1156	1118	1238	1138	173	358	500	0	1	1	34611984	412	-6.80	1.04	12	0.25	-175.00	1148.00	2770	20230127	-57.04	706	20231023	68.56	2770	-57.04	20230127	706	68.56	20231023	4480	-73.44	20221201	706	68.56	20231023	0.20	N	138360	500	173 억		4148857	N	N	0	N	02	N
157	20231201	130717	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1184	-12	5	-1.00	98615823	83177	20.78	1208	1208	1176	1554	838	1196	1185.61	11.99	0	3240	1318	1256	1218	1156	1118	1238	1138	173	358	500	0	1	1	34611984	410	-6.77	1.03	12	0.24	-175.00	1148.00	2770	20230127	-57.26	706	20231023	67.71	2770	-57.26	20230127	706	67.71	20231023	4480	-73.57	20221201	706	67.71	20231023	0.20	N	138360	500	173 억		4148857	N	N	0	N	02	N
158	20231201	120722	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1182	-14	5	-1.17	93457761	78818	19.70	1208	1208	1176	1554	838	1196	1185.74	11.99	0	3335	1318	1256	1218	1156	1118	1238	1138	173	358	500	0	1	1	34611984	409	-6.75	1.03	12	0.23	-175.00	1148.00	2770	20230127	-57.33	706	20231023	67.42	2770	-57.33	20230127	706	67.42	20231023	4480	-73.62	20221201	706	67.42	20231023	0.20	N	138360	500	173 억		4148857	N	N	0	N	02	N
159	20231201	110717	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1192	-4	5	-0.33	53886918	45324	11.33	1208	1208	1176	1554	838	1196	1188.93	11.99	0	-1313	1318	1256	1218	1156	1118	1238	1138	173	358	500	0	1	1	34611984	413	-6.81	1.04	12	0.13	-175.00	1148.00	2770	20230127	-56.97	706	20231023	68.84	2770	-56.97	20230127	706	68.84	20231023	4480	-73.39	20221201	706	68.84	20231023	0.20	N	138360	500	173 억		4148857	N	N	0	N	02	N
160	20231201	100723	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1187	-9	5	-0.75	43387525	36480	9.12	1208	1208	1176	1554	838	1196	1189.35	11.99	0	-3414	1318	1256	1218	1156	1118	1238	1138	173	358	500	0	1	1	34611984	411	-6.78	1.03	12	0.11	-175.00	1148.00	2770	20230127	-57.15	706	20231023	68.13	2770	-57.15	20230127	706	68.13	20231023	4480	-73.50	20221201	706	68.13	20231023	0.20	N	138360	500	173 억		4148857	N	N	0	N	02	N
161	20231201	090714	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1184	-12	5	-1.00	4862619	4086	1.02	1208	1208	1184	1554	838	1196	1190.07	11.99	0	-130	1318	1256	1218	1156	1118	1238	1138	173	358	500	0	1	1	34611984	410	-6.77	1.03	12	0.01	-175.00	1148.00	2770	20230127	-57.26	706	20231023	67.71	2770	-57.26	20230127	706	67.71	20231023	4480	-73.57	20221201	706	67.71	20231023	0.20	N	138360	500	173 억		4148857	N	N	0	N	02	N