KissMeData/222160/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	161102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	1050	2	15.11	7593436300	964662	101.47	7040	8400	7020	9030	4870	6950	7872.58	2.01	9768	1782	9703	8326	7373	5996	5043	7850	5520	42	2080	500	4170	10	1	8245366	660	533.33	2.73	03	11.70	15.00	2928.00	9620	20230615	-16.84	4155	20230504	92.54	9620	-16.84	20230615	4155	92.54	20230504	9620	-16.84	20230615	4155	92.54	20230504	5.83	N	222160	500	42 억		166035	N	N	0	N	00	N
3	20231229	151048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	1050	2	15.11	7593436300	964662	101.47	7040	8400	7020	9030	4870	6950	7872.58	2.01	9768	1782	9703	8326	7373	5996	5043	7850	5520	42	2080	500	4170	10	1	8245366	660	533.33	2.73	03	11.70	15.00	2928.00	9620	20230615	-16.84	4155	20230504	92.54	9620	-16.84	20230615	4155	92.54	20230504	9620	-16.84	20230615	4155	92.54	20230504	5.83	N	222160	500	42 억		166035	N	N	0	N	00	N
4	20231229	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	1050	2	15.11	7593436300	964662	101.47	7040	8400	7020	9030	4870	6950	7872.58	2.01	9768	1782	9703	8326	7373	5996	5043	7850	5520	42	2080	500	4170	10	1	8245366	660	533.33	2.73	03	11.70	15.00	2928.00	9620	20230615	-16.84	4155	20230504	92.54	9620	-16.84	20230615	4155	92.54	20230504	9620	-16.84	20230615	4155	92.54	20230504	5.83	N	222160	500	42 억		166035	N	N	0	N	00	N
5	20231229	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	1050	2	15.11	7593436300	964662	101.47	7040	8400	7020	9030	4870	6950	7872.58	2.01	9768	1782	9703	8326	7373	5996	5043	7850	5520	42	2080	500	4170	10	1	8245366	660	533.33	2.73	03	11.70	15.00	2928.00	9620	20230615	-16.84	4155	20230504	92.54	9620	-16.84	20230615	4155	92.54	20230504	9620	-16.84	20230615	4155	92.54	20230504	5.83	N	222160	500	42 억		166035	N	N	0	N	00	N
6	20231229	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	1050	2	15.11	7593436300	964662	101.47	7040	8400	7020	9030	4870	6950	7872.58	2.01	9768	1782	9703	8326	7373	5996	5043	7850	5520	42	2080	500	4170	10	1	8245366	660	533.33	2.73	03	11.70	15.00	2928.00	9620	20230615	-16.84	4155	20230504	92.54	9620	-16.84	20230615	4155	92.54	20230504	9620	-16.84	20230615	4155	92.54	20230504	5.83	N	222160	500	42 억		166035	N	N	0	N	00	N
7	20231229	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	1050	2	15.11	7593436300	964662	101.47	7040	8400	7020	9030	4870	6950	7872.58	2.01	9768	1782	9703	8326	7373	5996	5043	7850	5520	42	2080	500	4170	10	1	8245366	660	533.33	2.73	03	11.70	15.00	2928.00	9620	20230615	-16.84	4155	20230504	92.54	9620	-16.84	20230615	4155	92.54	20230504	9620	-16.84	20230615	4155	92.54	20230504	5.83	N	222160	500	42 억		166035	N	N	0	N	00	N
8	20231229	101014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	1050	2	15.11	7593436300	964662	101.47	7040	8400	7020	9030	4870	6950	7872.58	2.01	9768	1782	9703	8326	7373	5996	5043	7850	5520	42	2080	500	4170	10	1	8245366	660	533.33	2.73	03	11.70	15.00	2928.00	9620	20230615	-16.84	4155	20230504	92.54	9620	-16.84	20230615	4155	92.54	20230504	9620	-16.84	20230615	4155	92.54	20230504	5.83	N	222160	500	42 억		166035	N	N	0	N	00	N
9	20231229	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	1050	2	15.11	7593436300	964662	101.47	7040	8400	7020	9030	4870	6950	7872.58	2.01	9768	1782	9703	8326	7373	5996	5043	7850	5520	42	2080	500	4170	10	1	8245366	660	533.33	2.73	03	11.70	15.00	2928.00	9620	20230615	-16.84	4155	20230504	92.54	9620	-16.84	20230615	4155	92.54	20230504	9620	-16.84	20230615	4155	92.54	20230504	5.83	N	222160	500	42 억		166035	N	N	0	N	00	N
10	20231228	161002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	1050	2	15.11	7557862660	960230	101.01	7040	8400	7020	9030	4870	6950	7872.58	1.90	0	1782	9703	8326	7373	5996	5043	7850	5520	42	2080	500	4170	10	1	8245366	660	533.33	2.73	03	11.65	15.00	2928.00	9620	20230615	-16.84	4155	20230504	92.54	9620	-16.84	20230615	4155	92.54	20230504	9620	-16.84	20230615	4155	92.54	20230504	5.83	N	222160	500	42 억		156267	N	N	0	N	00	N
11	20231228	151010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7900	950	2	13.67	7412467120	942011	99.09	7040	8400	7020	9030	4870	6950	7870.49	1.90	0	3245	9703	8326	7373	5996	5043	7850	5520	42	2080	500	4170	10	1	8245366	651	526.67	2.70	03	11.42	15.00	2928.00	9620	20230615	-17.88	4155	20230504	90.13	9620	-17.88	20230615	4155	90.13	20230504	9620	-17.88	20230615	4155	90.13	20230504	5.83	N	222160	500	42 억		156267	N	N	0	N	00	N
12	20231228	141001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7900	950	2	13.67	6934316610	882257	92.80	7040	8400	7020	9030	4870	6950	7861.56	1.90	0	1563	9703	8326	7373	5996	5043	7850	5520	42	2080	500	4170	10	1	8245366	651	526.67	2.70	03	10.70	15.00	2928.00	9620	20230615	-17.88	4155	20230504	90.13	9620	-17.88	20230615	4155	90.13	20230504	9620	-17.88	20230615	4155	90.13	20230504	5.83	N	222160	500	42 억		156267	N	N	0	N	00	N
13	20231228	131001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7980	1030	2	14.82	6681188930	850434	89.46	7040	8400	7020	9030	4870	6950	7858.09	1.90	0	-1269	9703	8326	7373	5996	5043	7850	5520	42	2080	500	4170	10	1	8245366	658	532.00	2.73	03	10.31	15.00	2928.00	9620	20230615	-17.05	4155	20230504	92.06	9620	-17.05	20230615	4155	92.06	20230504	9620	-17.05	20230615	4155	92.06	20230504	5.83	N	222160	500	42 억		156267	N	N	0	N	00	N
14	20231228	121004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8180	1230	2	17.70	6133050620	781922	82.25	7040	8400	7020	9030	4870	6950	7845.57	1.90	0	18080	9703	8326	7373	5996	5043	7850	5520	42	2080	500	4170	10	1	8245366	674	545.33	2.79	03	9.48	15.00	2928.00	9620	20230615	-14.97	4155	20230504	96.87	9620	-14.97	20230615	4155	96.87	20230504	9620	-14.97	20230615	4155	96.87	20230504	5.83	N	222160	500	42 억		156267	N	N	0	N	00	N
15	20231228	111006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	1150	2	16.55	5675466570	725716	76.34	7040	8400	7020	9030	4870	6950	7822.62	1.90	0	7657	9703	8326	7373	5996	5043	7850	5520	42	2080	500	4170	10	1	8245366	668	540.00	2.77	03	8.80	15.00	2928.00	9620	20230615	-15.80	4155	20230504	94.95	9620	-15.80	20230615	4155	94.95	20230504	9620	-15.80	20230615	4155	94.95	20230504	5.83	N	222160	500	42 억		156267	N	N	0	N	00	N
16	20231228	101002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7960	1010	2	14.53	3759804550	490488	51.59	7040	8100	7020	9030	4870	6950	7668.01	1.90	0	5522	9703	8326	7373	5996	5043	7850	5520	42	2080	500	4170	10	1	8245366	656	530.67	2.72	03	5.95	15.00	2928.00	9620	20230615	-17.26	4155	20230504	91.58	9620	-17.26	20230615	4155	91.58	20230504	9620	-17.26	20230615	4155	91.58	20230504	5.83	N	222160	500	42 억		156267	N	N	0	N	00	N
17	20231228	091007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7740	790	2	11.37	1310425500	176633	18.58	7040	7740	7020	9030	4870	6950	7423.63	1.90	0	12443	9703	8326	7373	5996	5043	7850	5520	42	2080	500	4170	10	1	8245366	638	516.00	2.64	03	2.14	15.00	2928.00	9620	20230615	-19.54	4155	20230504	86.28	9620	-19.54	20230615	4155	86.28	20230504	9620	-19.54	20230615	4155	86.28	20230504	5.83	N	222160	500	42 억		156267	Y	N	0	N	00	N
18	20231227	160952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	-1750	5	-20.11	6913756540	940551	485.72	8740	8750	6420	11310	6090	8700	7352.06	1.42	0	37749	9333	9016	8693	8376	8053	8855	8215	42	2610	500	5220	10	1	8245366	573	463.33	2.37	03	11.41	15.00	2928.00	9620	20230615	-27.75	4155	20230504	67.27	9620	-27.75	20230615	4155	67.27	20230504	9620	-27.75	20230615	4155	67.27	20230504	5.50	N	222160	500	42 억		116945	N	N	0	N	00	N
19	20231227	151006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7130	-1570	5	-18.05	5794459910	779224	402.41	8740	8750	6420	11310	6090	8700	7436.19	1.42	0	59933	9333	9016	8693	8376	8053	8855	8215	42	2610	500	5220	10	1	8245366	588	475.33	2.44	03	9.45	15.00	2928.00	9620	20230615	-25.88	4155	20230504	71.60	9620	-25.88	20230615	4155	71.60	20230504	9620	-25.88	20230615	4155	71.60	20230504	5.50	N	222160	500	42 억		116945	N	N	0	N	00	N
20	20231227	141002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8630	-70	5	-0.80	1008225340	117623	60.74	8740	8750	8420	11310	6090	8700	8571.67	1.42	0	12385	9333	9016	8693	8376	8053	8855	8215	42	2610	500	5220	10	1	8245366	712	575.33	2.95	03	1.43	15.00	2928.00	9620	20230615	-10.29	4155	20230504	107.70	9620	-10.29	20230615	4155	107.70	20230504	9620	-10.29	20230615	4155	107.70	20230504	5.50	N	222160	500	42 억		116945	N	N	0	N	00	N
21	20231227	130953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8660	-40	5	-0.46	879063270	102645	53.01	8740	8750	8420	11310	6090	8700	8564.11	1.42	0	15695	9333	9016	8693	8376	8053	8855	8215	42	2610	500	5220	10	1	8245366	714	577.33	2.96	03	1.24	15.00	2928.00	9620	20230615	-9.98	4155	20230504	108.42	9620	-9.98	20230615	4155	108.42	20230504	9620	-9.98	20230615	4155	108.42	20230504	5.50	N	222160	500	42 억		116945	N	N	0	N	00	N
22	20231227	120955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	-110	5	-1.26	817350030	95508	49.32	8740	8750	8420	11310	6090	8700	8557.92	1.42	0	13734	9333	9016	8693	8376	8053	8855	8215	42	2610	500	5220	10	1	8245366	708	572.67	2.93	03	1.16	15.00	2928.00	9620	20230615	-10.71	4155	20230504	106.74	9620	-10.71	20230615	4155	106.74	20230504	9620	-10.71	20230615	4155	106.74	20230504	5.50	N	222160	500	42 억		116945	N	N	0	N	00	N
23	20231227	111003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8530	-170	5	-1.95	734831800	85909	44.37	8740	8750	8420	11310	6090	8700	8553.61	1.42	0	13754	9333	9016	8693	8376	8053	8855	8215	42	2610	500	5220	10	1	8245366	703	568.67	2.91	03	1.04	15.00	2928.00	9620	20230615	-11.33	4155	20230504	105.29	9620	-11.33	20230615	4155	105.29	20230504	9620	-11.33	20230615	4155	105.29	20230504	5.50	N	222160	500	42 억		116945	N	N	0	N	00	N
24	20231227	101002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8550	-150	5	-1.72	631931930	73808	38.12	8740	8750	8420	11310	6090	8700	8561.83	1.42	0	12275	9333	9016	8693	8376	8053	8855	8215	42	2610	500	5220	10	1	8245366	705	570.00	2.92	03	0.90	15.00	2928.00	9620	20230615	-11.12	4155	20230504	105.78	9620	-11.12	20230615	4155	105.78	20230504	9620	-11.12	20230615	4155	105.78	20230504	5.50	N	222160	500	42 억		116945	N	N	0	N	00	N
25	20231227	091004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8650	-50	5	-0.57	40404090	4650	2.40	8740	8740	8600	11310	6090	8700	8689.05	1.42	0	-1124	9333	9016	8693	8376	8053	8855	8215	42	2610	500	5220	10	1	8245366	713	576.67	2.95	03	0.06	15.00	2928.00	9620	20230615	-10.08	4155	20230504	108.18	9620	-10.08	20230615	4155	108.18	20230504	9620	-10.08	20230615	4155	108.18	20230504	5.50	N	222160	500	42 억		116945	N	N	0	N	00	N
26	20231226	161003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8700	-140	5	-1.58	1686189120	192806	73.49	8770	9010	8370	11490	6190	8840	8745.52	1.44	0	-2605	9413	9126	8903	8616	8393	9015	8505	42	2650	500	5300	10	1	8245366	717	580.00	2.97	03	2.34	15.00	2928.00	9620	20230615	-9.56	4155	20230504	109.39	9620	-9.56	20230615	4155	109.39	20230504	9620	-9.56	20230615	4155	109.39	20230504	5.51	N	222160	500	42 억		118967	N	N	0	N	00	N
27	20231226	151002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8760	-80	5	-0.90	1626539400	185955	70.88	8770	9010	8370	11490	6190	8840	8746.95	1.44	0	-3084	9413	9126	8903	8616	8393	9015	8505	42	2650	500	5300	10	1	8245366	722	584.00	2.99	03	2.26	15.00	2928.00	9620	20230615	-8.94	4155	20230504	110.83	9620	-8.94	20230615	4155	110.83	20230504	9620	-8.94	20230615	4155	110.83	20230504	5.51	N	222160	500	42 억		118967	N	N	0	N	00	N
28	20231226	141005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8860	20	2	0.23	1436478900	164371	62.66	8770	9010	8370	11490	6190	8840	8739.25	1.44	0	1131	9413	9126	8903	8616	8393	9015	8505	42	2650	500	5300	10	1	8245366	731	590.67	3.03	03	1.99	15.00	2928.00	9620	20230615	-7.90	4155	20230504	113.24	9620	-7.90	20230615	4155	113.24	20230504	9620	-7.90	20230615	4155	113.24	20230504	5.51	N	222160	500	42 억		118967	N	N	0	N	00	N
29	20231226	131002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8820	-20	5	-0.23	1327432380	151947	57.92	8770	9010	8370	11490	6190	8840	8736.15	1.44	0	3760	9413	9126	8903	8616	8393	9015	8505	42	2650	500	5300	10	1	8245366	727	588.00	3.01	03	1.84	15.00	2928.00	9620	20230615	-8.32	4155	20230504	112.27	9620	-8.32	20230615	4155	112.27	20230504	9620	-8.32	20230615	4155	112.27	20230504	5.51	N	222160	500	42 억		118967	N	N	0	N	00	N
30	20231226	121002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8840	0	3	0.00	1228337150	140746	53.65	8770	9010	8370	11490	6190	8840	8727.33	1.44	0	2191	9413	9126	8903	8616	8393	9015	8505	42	2650	500	5300	10	1	8245366	729	589.33	3.02	03	1.71	15.00	2928.00	9620	20230615	-8.11	4155	20230504	112.76	9620	-8.11	20230615	4155	112.76	20230504	9620	-8.11	20230615	4155	112.76	20230504	5.51	N	222160	500	42 억		118967	N	N	0	N	00	N
31	20231226	111006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	60	2	0.68	1120180980	128460	48.97	8770	9010	8370	11490	6190	8840	8720.08	1.44	0	5656	9413	9126	8903	8616	8393	9015	8505	42	2650	500	5300	10	1	8245366	734	593.33	3.04	03	1.56	15.00	2928.00	9620	20230615	-7.48	4155	20230504	114.20	9620	-7.48	20230615	4155	114.20	20230504	9620	-7.48	20230615	4155	114.20	20230504	5.51	N	222160	500	42 억		118967	N	N	0	N	00	N
32	20231226	101000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8740	-100	5	-1.13	720706800	83603	31.87	8770	8950	8370	11490	6190	8840	8620.59	1.44	0	8878	9413	9126	8903	8616	8393	9015	8505	42	2650	500	5300	10	1	8245366	721	582.67	2.98	03	1.01	15.00	2928.00	9620	20230615	-9.15	4155	20230504	110.35	9620	-9.15	20230615	4155	110.35	20230504	9620	-9.15	20230615	4155	110.35	20230504	5.51	N	222160	500	42 억		118967	N	N	0	N	00	N
33	20231226	091003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8650	-190	5	-2.15	188110500	21459	8.18	8770	8950	8600	11490	6190	8840	8766.04	1.44	0	-1064	9413	9126	8903	8616	8393	9015	8505	42	2650	500	5300	10	1	8245366	713	576.67	2.95	03	0.26	15.00	2928.00	9620	20230615	-10.08	4155	20230504	108.18	9620	-10.08	20230615	4155	108.18	20230504	9620	-10.08	20230615	4155	108.18	20230504	5.51	N	222160	500	42 억		118967	N	N	0	N	00	N
34	20231222	160947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8840	-340	5	-3.70	2319015670	261422	41.82	9150	9190	8680	11930	6430	9180	8870.78	1.89	0	-48964	10020	9600	8960	8540	7900	9810	8750	42	2750	500	5500	10	1	8245366	729	589.33	3.02	03	3.17	15.00	2928.00	9620	20230615	-8.11	4155	20230504	112.76	9620	-8.11	20230615	4155	112.76	20230504	9620	-8.11	20230615	4155	112.76	20230504	5.69	N	222160	500	42 억		155759	N	N	0	N	00	N
35	20231222	150945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	-280	5	-3.05	2148354240	242136	38.73	9150	9190	8680	11930	6430	9180	8872.51	1.89	0	-42706	10020	9600	8960	8540	7900	9810	8750	42	2750	500	5500	10	1	8245366	734	593.33	3.04	03	2.94	15.00	2928.00	9620	20230615	-7.48	4155	20230504	114.20	9620	-7.48	20230615	4155	114.20	20230504	9620	-7.48	20230615	4155	114.20	20230504	5.69	N	222160	500	42 억		155759	N	N	0	N	00	N
36	20231222	140942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8820	-360	5	-3.92	1929001070	217282	34.76	9150	9190	8680	11930	6430	9180	8877.87	1.89	0	-38720	10020	9600	8960	8540	7900	9810	8750	42	2750	500	5500	10	1	8245366	727	588.00	3.01	03	2.64	15.00	2928.00	9620	20230615	-8.32	4155	20230504	112.27	9620	-8.32	20230615	4155	112.27	20230504	9620	-8.32	20230615	4155	112.27	20230504	5.69	N	222160	500	42 억		155759	N	N	0	N	00	N
37	20231222	130944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	-280	5	-3.05	1804938900	203271	32.52	9150	9190	8680	11930	6430	9180	8879.47	1.89	0	-36383	10020	9600	8960	8540	7900	9810	8750	42	2750	500	5500	10	1	8245366	734	593.33	3.04	03	2.47	15.00	2928.00	9620	20230615	-7.48	4155	20230504	114.20	9620	-7.48	20230615	4155	114.20	20230504	9620	-7.48	20230615	4155	114.20	20230504	5.69	N	222160	500	42 억		155759	N	N	0	N	00	N
38	20231222	120943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8760	-420	5	-4.58	1656277770	186448	29.82	9150	9190	8680	11930	6430	9180	8883.32	1.89	0	-35479	10020	9600	8960	8540	7900	9810	8750	42	2750	500	5500	10	1	8245366	722	584.00	2.99	03	2.26	15.00	2928.00	9620	20230615	-8.94	4155	20230504	110.83	9620	-8.94	20230615	4155	110.83	20230504	9620	-8.94	20230615	4155	110.83	20230504	5.69	N	222160	500	42 억		155759	N	N	0	N	00	N
39	20231222	110942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8850	-330	5	-3.59	1349502190	151388	24.22	9150	9190	8700	11930	6430	9180	8914.20	1.89	0	-22844	10020	9600	8960	8540	7900	9810	8750	42	2750	500	5500	10	1	8245366	730	590.00	3.02	03	1.84	15.00	2928.00	9620	20230615	-8.00	4155	20230504	113.00	9620	-8.00	20230615	4155	113.00	20230504	9620	-8.00	20230615	4155	113.00	20230504	5.69	N	222160	500	42 억		155759	N	N	0	N	00	N
40	20231222	100939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9010	-170	5	-1.85	1123647980	126046	20.16	9150	9190	8700	11930	6430	9180	8914.59	1.89	0	-13502	10020	9600	8960	8540	7900	9810	8750	42	2750	500	5500	10	1	8245366	743	600.67	3.08	03	1.53	15.00	2928.00	9620	20230615	-6.34	4155	20230504	116.85	9620	-6.34	20230615	4155	116.85	20230504	9620	-6.34	20230615	4155	116.85	20230504	5.69	N	222160	500	42 억		155759	N	N	0	N	00	N
41	20231222	090944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9010	-170	5	-1.85	326088970	35971	5.75	9150	9190	8920	11930	6430	9180	9065.33	1.89	0	-6018	10020	9600	8960	8540	7900	9810	8750	42	2750	500	5500	10	1	8245366	743	600.67	3.08	03	0.44	15.00	2928.00	9620	20230615	-6.34	4155	20230504	116.85	9620	-6.34	20230615	4155	116.85	20230504	9620	-6.34	20230615	4155	116.85	20230504	5.69	N	222160	500	42 억		155759	N	N	0	N	00	N
42	20231221	160936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9180	770	2	9.16	5638809280	623957	213.81	8380	9380	8320	10930	5890	8410	9037.17	1.19	0	64179	8896	8652	8256	8012	7616	8455	7815	42	2520	500	5040	10	1	8245366	757	612.00	3.14	03	7.57	15.00	2928.00	9620	20230615	-4.57	4155	20230504	120.94	9620	-4.57	20230615	4155	120.94	20230504	9620	-4.57	20230615	4155	120.94	20230504	5.58	N	222160	500	42 억		98409	N	N	0	N	00	N
43	20231221	150940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9200	790	2	9.39	5422977730	600424	205.75	8380	9380	8320	10930	5890	8410	9031.91	1.19	0	61939	8896	8652	8256	8012	7616	8455	7815	42	2520	500	5040	10	1	8245366	759	613.33	3.14	03	7.28	15.00	2928.00	9620	20230615	-4.37	4155	20230504	121.42	9620	-4.37	20230615	4155	121.42	20230504	9620	-4.37	20230615	4155	121.42	20230504	5.58	N	222160	500	42 억		98409	N	N	0	N	00	N
44	20231221	140937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9300	890	2	10.58	4884402110	542016	185.73	8380	9380	8320	10930	5890	8410	9011.55	1.19	0	60666	8896	8652	8256	8012	7616	8455	7815	42	2520	500	5040	10	1	8245366	767	620.00	3.18	03	6.57	15.00	2928.00	9620	20230615	-3.33	4155	20230504	123.83	9620	-3.33	20230615	4155	123.83	20230504	9620	-3.33	20230615	4155	123.83	20230504	5.58	N	222160	500	42 억		98409	N	N	0	N	00	N
45	20231221	130935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9270	860	2	10.23	4262663410	475065	162.79	8380	9300	8320	10930	5890	8410	8972.80	1.19	0	52624	8896	8652	8256	8012	7616	8455	7815	42	2520	500	5040	10	1	8245366	764	618.00	3.17	03	5.76	15.00	2928.00	9620	20230615	-3.64	4155	20230504	123.10	9620	-3.64	20230615	4155	123.10	20230504	9620	-3.64	20230615	4155	123.10	20230504	5.58	N	222160	500	42 억		98409	N	N	0	N	00	N
46	20231221	120941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9160	750	2	8.92	3690197620	412753	141.44	8380	9300	8320	10930	5890	8410	8940.45	1.19	0	44773	8896	8652	8256	8012	7616	8455	7815	42	2520	500	5040	10	1	8245366	755	610.67	3.13	03	5.01	15.00	2928.00	9620	20230615	-4.78	4155	20230504	120.46	9620	-4.78	20230615	4155	120.46	20230504	9620	-4.78	20230615	4155	120.46	20230504	5.58	N	222160	500	42 억		98409	N	N	0	N	00	N
47	20231221	110941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8990	580	2	6.90	1842222630	210906	72.27	8380	9000	8320	10930	5890	8410	8734.80	1.19	0	8517	8896	8652	8256	8012	7616	8455	7815	42	2520	500	5040	10	1	8245366	741	599.33	3.07	03	2.56	15.00	2928.00	9620	20230615	-6.55	4155	20230504	116.37	9620	-6.55	20230615	4155	116.37	20230504	9620	-6.55	20230615	4155	116.37	20230504	5.58	N	222160	500	42 억		98409	N	N	0	N	00	N
48	20231221	100936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8790	380	2	4.52	1363331860	157079	53.83	8380	8930	8320	10930	5890	8410	8679.28	1.19	0	4991	8896	8652	8256	8012	7616	8455	7815	42	2520	500	5040	10	1	8245366	725	586.00	3.00	03	1.91	15.00	2928.00	9620	20230615	-8.63	4155	20230504	111.55	9620	-8.63	20230615	4155	111.55	20230504	9620	-8.63	20230615	4155	111.55	20230504	5.58	N	222160	500	42 억		98409	N	N	0	N	00	N
49	20231221	090938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8600	190	2	2.26	364802830	42691	14.63	8380	8660	8320	10930	5890	8410	8545.19	1.19	0	8181	8896	8652	8256	8012	7616	8455	7815	42	2520	500	5040	10	1	8245366	709	573.33	2.94	03	0.52	15.00	2928.00	9620	20230615	-10.60	4155	20230504	106.98	9620	-10.60	20230615	4155	106.98	20230504	9620	-10.60	20230615	4155	106.98	20230504	5.58	N	222160	500	42 억		98409	N	N	0	N	00	N
50	20231220	160940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8410	-130	5	-1.52	2401250880	291795	137.98	8500	8500	7860	11100	5980	8540	8229.24	1.41	0	-16798	8873	8706	8523	8356	8173	8615	8265	42	2560	500	5120	10	1	8245366	693	560.67	2.87	03	3.54	15.00	2928.00	9620	20230615	-12.58	4155	20230504	102.41	9620	-12.58	20230615	4155	102.41	20230504	9620	-12.58	20230615	4155	102.41	20230504	5.20	N	222160	500	42 억		115894	N	N	0	N	00	N
51	20231220	151027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8350	-190	5	-2.22	2289119880	278420	131.66	8500	8500	7860	11100	5980	8540	8221.82	1.41	0	-14202	8873	8706	8523	8356	8173	8615	8265	42	2560	500	5120	10	1	8245366	688	556.67	2.85	03	3.38	15.00	2928.00	9620	20230615	-13.20	4155	20230504	100.96	9620	-13.20	20230615	4155	100.96	20230504	9620	-13.20	20230615	4155	100.96	20230504	5.20	N	222160	500	42 억		115894	N	N	0	N	00	N
52	20231220	141045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8150	-390	5	-4.57	1979337100	240763	113.85	8500	8500	7860	11100	5980	8540	8221.10	1.41	0	-17284	8873	8706	8523	8356	8173	8615	8265	42	2560	500	5120	10	1	8245366	672	543.33	2.78	03	2.92	15.00	2928.00	9620	20230615	-15.28	4155	20230504	96.15	9620	-15.28	20230615	4155	96.15	20230504	9620	-15.28	20230615	4155	96.15	20230504	5.20	N	222160	500	42 억		115894	N	N	0	N	00	N
53	20231220	131035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8250	-290	5	-3.40	1104617140	132509	62.66	8500	8500	8220	11100	5980	8540	8336.17	1.41	0	-21992	8873	8706	8523	8356	8173	8615	8265	42	2560	500	5120	10	1	8245366	680	550.00	2.82	03	1.61	15.00	2928.00	9620	20230615	-14.24	4155	20230504	98.56	9620	-14.24	20230615	4155	98.56	20230504	9620	-14.24	20230615	4155	98.56	20230504	5.20	N	222160	500	42 억		115894	N	N	0	N	00	N
54	20231220	120936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8270	-270	5	-3.16	1023098440	122651	58.00	8500	8500	8220	11100	5980	8540	8341.54	1.41	0	-20863	8873	8706	8523	8356	8173	8615	8265	42	2560	500	5120	10	1	8245366	682	551.33	2.82	03	1.49	15.00	2928.00	9620	20230615	-14.03	4155	20230504	99.04	9620	-14.03	20230615	4155	99.04	20230504	9620	-14.03	20230615	4155	99.04	20230504	5.20	N	222160	500	42 억		115894	N	N	0	N	00	N
55	20231220	110938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8240	-300	5	-3.51	912297010	109210	51.64	8500	8500	8230	11100	5980	8540	8353.60	1.41	0	-20839	8873	8706	8523	8356	8173	8615	8265	42	2560	500	5120	10	1	8245366	679	549.33	2.81	03	1.32	15.00	2928.00	9620	20230615	-14.35	4155	20230504	98.32	9620	-14.35	20230615	4155	98.32	20230504	9620	-14.35	20230615	4155	98.32	20230504	5.20	N	222160	500	42 억		115894	N	N	0	N	00	N
56	20231220	100939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8420	-120	5	-1.41	515178820	61292	28.98	8500	8500	8330	11100	5980	8540	8405.32	1.41	0	-13500	8873	8706	8523	8356	8173	8615	8265	42	2560	500	5120	10	1	8245366	694	561.33	2.88	03	0.74	15.00	2928.00	9620	20230615	-12.47	4155	20230504	102.65	9620	-12.47	20230615	4155	102.65	20230504	9620	-12.47	20230615	4155	102.65	20230504	5.20	N	222160	500	42 억		115894	N	N	0	N	00	N
57	20231220	090936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	-90	5	-1.05	141538050	16855	7.97	8500	8500	8350	11100	5980	8540	8397.39	1.41	0	-2948	8873	8706	8523	8356	8173	8615	8265	42	2560	500	5120	10	1	8245366	697	563.33	2.89	03	0.20	15.00	2928.00	9620	20230615	-12.16	4155	20230504	103.37	9620	-12.16	20230615	4155	103.37	20230504	9620	-12.16	20230615	4155	103.37	20230504	5.20	N	222160	500	42 억		115894	N	N	0	N	00	N
58	20231219	160936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8540	-110	5	-1.27	1796955830	211452	47.98	8630	8690	8340	11240	6060	8650	8498.17	1.82	0	-39463	9036	8842	8576	8382	8116	8940	8480	42	2590	500	5190	10	1	8245366	704	569.33	2.92	03	2.56	15.00	2928.00	9620	20230615	-11.23	4155	20230504	105.54	9620	-11.23	20230615	4155	105.54	20230504	9620	-11.23	20230615	4155	105.54	20230504	5.14	N	222160	500	42 억		150278	N	N	0	N	00	N
59	20231219	150940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8550	-100	5	-1.16	1764832340	207681	47.13	8630	8690	8340	11240	6060	8650	8497.80	1.82	0	-37489	9036	8842	8576	8382	8116	8940	8480	42	2590	500	5190	10	1	8245366	705	570.00	2.92	03	2.52	15.00	2928.00	9620	20230615	-11.12	4155	20230504	105.78	9620	-11.12	20230615	4155	105.78	20230504	9620	-11.12	20230615	4155	105.78	20230504	5.14	N	222160	500	42 억		150278	N	N	0	N	00	N
60	20231219	140935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8440	-210	5	-2.43	1577071840	185522	42.10	8630	8690	8340	11240	6060	8650	8500.73	1.82	0	-30328	9036	8842	8576	8382	8116	8940	8480	42	2590	500	5190	10	1	8245366	696	562.67	2.88	03	2.25	15.00	2928.00	9620	20230615	-12.27	4155	20230504	103.13	9620	-12.27	20230615	4155	103.13	20230504	9620	-12.27	20230615	4155	103.13	20230504	5.14	N	222160	500	42 억		150278	N	N	0	N	00	N
61	20231219	130940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	-200	5	-2.31	1311778650	154105	34.97	8630	8690	8340	11240	6060	8650	8512.24	1.82	0	-25192	9036	8842	8576	8382	8116	8940	8480	42	2590	500	5190	10	1	8245366	697	563.33	2.89	03	1.87	15.00	2928.00	9620	20230615	-12.16	4155	20230504	103.37	9620	-12.16	20230615	4155	103.37	20230504	9620	-12.16	20230615	4155	103.37	20230504	5.14	N	222160	500	42 억		150278	N	N	0	N	00	N
62	20231219	120942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8620	-30	5	-0.35	1112768640	130695	29.66	8630	8690	8340	11240	6060	8650	8514.24	1.82	0	-25607	9036	8842	8576	8382	8116	8940	8480	42	2590	500	5190	10	1	8245366	711	574.67	2.94	03	1.59	15.00	2928.00	9620	20230615	-10.40	4155	20230504	107.46	9620	-10.40	20230615	4155	107.46	20230504	9620	-10.40	20230615	4155	107.46	20230504	5.14	N	222160	500	42 억		150278	N	N	0	N	00	N
63	20231219	110939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8620	-30	5	-0.35	1017751860	119673	27.16	8630	8680	8340	11240	6060	8650	8504.44	1.82	0	-26653	9036	8842	8576	8382	8116	8940	8480	42	2590	500	5190	10	1	8245366	711	574.67	2.94	03	1.45	15.00	2928.00	9620	20230615	-10.40	4155	20230504	107.46	9620	-10.40	20230615	4155	107.46	20230504	9620	-10.40	20230615	4155	107.46	20230504	5.14	N	222160	500	42 억		150278	N	N	0	N	00	N
64	20231219	100937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8640	-10	5	-0.12	764812160	90153	20.46	8630	8680	8340	11240	6060	8650	8483.49	1.82	0	-22182	9036	8842	8576	8382	8116	8940	8480	42	2590	500	5190	10	1	8245366	712	576.00	2.95	03	1.09	15.00	2928.00	9620	20230615	-10.19	4155	20230504	107.94	9620	-10.19	20230615	4155	107.94	20230504	9620	-10.19	20230615	4155	107.94	20230504	5.14	N	222160	500	42 억		150278	N	N	0	N	00	N
65	20231219	090933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8560	-90	5	-1.04	155515670	18266	4.15	8630	8630	8430	11240	6060	8650	8513.94	1.82	0	-5507	9036	8842	8576	8382	8116	8940	8480	42	2590	500	5190	10	1	8245366	706	570.67	2.92	03	0.22	15.00	2928.00	9620	20230615	-11.02	4155	20230504	106.02	9620	-11.02	20230615	4155	106.02	20230504	9620	-11.02	20230615	4155	106.02	20230504	5.14	N	222160	500	42 억		150278	N	N	0	N	00	N
66	20231218	160932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8650	460	2	5.62	3779190420	440165	95.72	8390	8770	8310	10640	5740	8190	8585.73	1.86	0	-11297	8723	8456	8163	7896	7603	8590	8030	42	2450	500	4910	10	1	8245366	713	576.67	2.95	03	5.34	15.00	2928.00	9620	20230615	-10.08	4155	20230504	108.18	9620	-10.08	20230615	4155	108.18	20230504	9620	-10.08	20230615	4155	108.18	20230504	4.27	N	222160	500	42 억		153547	N	N	0	N	00	N
67	20231218	150935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8580	390	2	4.76	3604039910	419827	91.30	8390	8770	8310	10640	5740	8190	8584.58	1.86	0	-6921	8723	8456	8163	7896	7603	8590	8030	42	2450	500	4910	10	1	8245366	707	572.00	2.93	03	5.09	15.00	2928.00	9620	20230615	-10.81	4155	20230504	106.50	9620	-10.81	20230615	4155	106.50	20230504	9620	-10.81	20230615	4155	106.50	20230504	4.27	N	222160	500	42 억		153547	N	N	0	N	00	N
68	20231218	140932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8550	360	2	4.40	3396270640	395588	86.03	8390	8770	8310	10640	5740	8190	8585.37	1.86	0	-7401	8723	8456	8163	7896	7603	8590	8030	42	2450	500	4910	10	1	8245366	705	570.00	2.92	03	4.80	15.00	2928.00	9620	20230615	-11.12	4155	20230504	105.78	9620	-11.12	20230615	4155	105.78	20230504	9620	-11.12	20230615	4155	105.78	20230504	4.27	N	222160	500	42 억		153547	N	N	0	N	00	N
69	20231218	130931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8420	230	2	2.81	3250110050	378266	82.26	8390	8770	8310	10640	5740	8190	8592.13	1.86	0	-1967	8723	8456	8163	7896	7603	8590	8030	42	2450	500	4910	10	1	8245366	694	561.33	2.88	03	4.59	15.00	2928.00	9620	20230615	-12.47	4155	20230504	102.65	9620	-12.47	20230615	4155	102.65	20230504	9620	-12.47	20230615	4155	102.65	20230504	4.27	N	222160	500	42 억		153547	N	N	0	N	00	N
70	20231218	120926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	130	2	1.59	3095347370	359759	78.24	8390	8770	8310	10640	5740	8190	8603.95	1.86	0	1674	8723	8456	8163	7896	7603	8590	8030	42	2450	500	4910	10	1	8245366	686	554.67	2.84	03	4.36	15.00	2928.00	9620	20230615	-13.51	4155	20230504	100.24	9620	-13.51	20230615	4155	100.24	20230504	9620	-13.51	20230615	4155	100.24	20230504	4.27	N	222160	500	42 억		153547	N	N	0	N	00	N
71	20231218	110929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8600	410	2	5.01	2236041440	258835	56.29	8390	8770	8350	10640	5740	8190	8638.87	1.86	0	25855	8723	8456	8163	7896	7603	8590	8030	42	2450	500	4910	10	1	8245366	709	573.33	2.94	03	3.14	15.00	2928.00	9620	20230615	-10.60	4155	20230504	106.98	9620	-10.60	20230615	4155	106.98	20230504	9620	-10.60	20230615	4155	106.98	20230504	4.27	N	222160	500	42 억		153547	N	N	0	N	00	N
72	20231218	100927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8680	490	2	5.98	1378042460	160192	34.84	8390	8750	8350	10640	5740	8190	8602.44	1.86	0	16519	8723	8456	8163	7896	7603	8590	8030	42	2450	500	4910	10	1	8245366	716	578.67	2.96	03	1.94	15.00	2928.00	9620	20230615	-9.77	4155	20230504	108.90	9620	-9.77	20230615	4155	108.90	20230504	9620	-9.77	20230615	4155	108.90	20230504	4.27	N	222160	500	42 억		153547	N	N	0	N	00	N
73	20231218	090926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8650	460	2	5.62	546492250	64127	13.95	8390	8700	8350	10640	5740	8190	8522.03	1.86	0	-536	8723	8456	8163	7896	7603	8590	8030	42	2450	500	4910	10	1	8245366	713	576.67	2.95	03	0.78	15.00	2928.00	9620	20230615	-10.08	4155	20230504	108.18	9620	-10.08	20230615	4155	108.18	20230504	9620	-10.08	20230615	4155	108.18	20230504	4.27	N	222160	500	42 억		153547	N	N	0	N	00	N
74	20231215	160927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	320	2	4.07	3744836850	457731	100.54	8000	8430	7870	10230	5510	7870	8181.28	1.57	0	27984	8363	8116	7683	7436	7003	8240	7560	42	2360	500	4720	10	1	8245366	675	546.00	2.80	03	5.55	15.00	2928.00	9620	20230615	-14.86	4155	20230504	97.11	9620	-14.86	20230615	4155	97.11	20230504	9620	-14.86	20230615	4155	97.11	20230504	4.35	N	222160	500	42 억		129087	N	N	0	N	00	N
75	20231215	150931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8290	420	2	5.34	3634596140	444335	97.59	8000	8430	7870	10230	5510	7870	8179.86	1.57	0	28570	8363	8116	7683	7436	7003	8240	7560	42	2360	500	4720	10	1	8245366	684	552.67	2.83	03	5.39	15.00	2928.00	9620	20230615	-13.83	4155	20230504	99.52	9620	-13.83	20230615	4155	99.52	20230504	9620	-13.83	20230615	4155	99.52	20230504	4.35	N	222160	500	42 억		129087	N	N	0	N	00	N
76	20231215	140930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	320	2	4.07	3339493540	408696	89.77	8000	8430	7870	10230	5510	7870	8171.09	1.57	0	18558	8363	8116	7683	7436	7003	8240	7560	42	2360	500	4720	10	1	8245366	675	546.00	2.80	03	4.96	15.00	2928.00	9620	20230615	-14.86	4155	20230504	97.11	9620	-14.86	20230615	4155	97.11	20230504	9620	-14.86	20230615	4155	97.11	20230504	4.35	N	222160	500	42 억		129087	N	N	0	N	00	N
77	20231215	130924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8220	350	2	4.45	3127197860	382858	84.09	8000	8430	7870	10230	5510	7870	8168.04	1.57	0	22621	8363	8116	7683	7436	7003	8240	7560	42	2360	500	4720	10	1	8245366	678	548.00	2.81	03	4.64	15.00	2928.00	9620	20230615	-14.55	4155	20230504	97.83	9620	-14.55	20230615	4155	97.83	20230504	9620	-14.55	20230615	4155	97.83	20230504	4.35	N	222160	500	42 억		129087	N	N	0	N	00	N
78	20231215	120925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	450	2	5.72	2797950710	342906	75.32	8000	8430	7870	10230	5510	7870	8159.53	1.57	0	18042	8363	8116	7683	7436	7003	8240	7560	42	2360	500	4720	10	1	8245366	686	554.67	2.84	03	4.16	15.00	2928.00	9620	20230615	-13.51	4155	20230504	100.24	9620	-13.51	20230615	4155	100.24	20230504	9620	-13.51	20230615	4155	100.24	20230504	4.35	N	222160	500	42 억		129087	N	N	0	N	00	N
79	20231215	110921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8210	340	2	4.32	2314914880	284600	62.51	8000	8430	7870	10230	5510	7870	8133.92	1.57	0	12969	8363	8116	7683	7436	7003	8240	7560	42	2360	500	4720	10	1	8245366	677	547.33	2.80	03	3.45	15.00	2928.00	9620	20230615	-14.66	4155	20230504	97.59	9620	-14.66	20230615	4155	97.59	20230504	9620	-14.66	20230615	4155	97.59	20230504	4.35	N	222160	500	42 억		129087	N	N	0	N	00	N
80	20231215	100925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	360	2	4.57	2015031790	248025	54.48	8000	8430	7870	10230	5510	7870	8124.31	1.57	0	3926	8363	8116	7683	7436	7003	8240	7560	42	2360	500	4720	10	1	8245366	679	548.67	2.81	03	3.01	15.00	2928.00	9620	20230615	-14.45	4155	20230504	98.07	9620	-14.45	20230615	4155	98.07	20230504	9620	-14.45	20230615	4155	98.07	20230504	4.35	N	222160	500	42 억		129087	N	N	0	N	00	N
81	20231215	090930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7930	60	2	0.76	1185822050	145149	31.88	8000	8430	7870	10230	5510	7870	8169.69	1.57	0	-14000	8363	8116	7683	7436	7003	8240	7560	42	2360	500	4720	10	1	8245366	654	528.67	2.71	03	1.76	15.00	2928.00	9620	20230615	-17.57	4155	20230504	90.85	9620	-17.57	20230615	4155	90.85	20230504	9620	-17.57	20230615	4155	90.85	20230504	4.35	N	222160	500	42 억		129087	N	N	0	N	00	N
82	20231214	160921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7870	570	2	7.81	3412424760	449404	211.11	7360	7930	7250	9490	5110	7300	7593.54	1.23	0	35071	7933	7616	7383	7066	6833	7500	6950	42	2190	500	4380	10	1	8245366	649	524.67	2.69	03	5.45	15.00	2928.00	9620	20230615	-18.19	4155	20230504	89.41	9620	-18.19	20230615	4155	89.41	20230504	9620	-18.19	20230615	4155	89.41	20230504	4.31	N	222160	500	42 억		101130	N	N	0	N	00	N
83	20231214	150953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7720	420	2	5.75	3169148690	418087	196.40	7360	7930	7250	9490	5110	7300	7580.73	1.23	0	24815	7933	7616	7383	7066	6833	7500	6950	42	2190	500	4380	10	1	8245366	637	514.67	2.64	03	5.07	15.00	2928.00	9620	20230615	-19.75	4155	20230504	85.80	9620	-19.75	20230615	4155	85.80	20230504	9620	-19.75	20230615	4155	85.80	20230504	4.31	N	222160	500	42 억		101130	N	N	0	N	00	N
84	20231214	140925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7560	260	2	3.56	1886288620	252590	118.65	7360	7700	7250	9490	5110	7300	7468.39	1.23	0	12405	7933	7616	7383	7066	6833	7500	6950	42	2190	500	4380	10	1	8245366	623	504.00	2.58	03	3.06	15.00	2928.00	9620	20230615	-21.41	4155	20230504	81.95	9620	-21.41	20230615	4155	81.95	20230504	9620	-21.41	20230615	4155	81.95	20230504	4.31	N	222160	500	42 억		101130	N	N	0	N	00	N
85	20231214	130950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7420	120	2	1.64	1720297580	230450	108.25	7360	7700	7250	9490	5110	7300	7465.60	1.23	0	10177	7933	7616	7383	7066	6833	7500	6950	42	2190	500	4380	10	1	8245366	612	494.67	2.53	03	2.79	15.00	2928.00	9620	20230615	-22.87	4155	20230504	78.58	9620	-22.87	20230615	4155	78.58	20230504	9620	-22.87	20230615	4155	78.58	20230504	4.31	N	222160	500	42 억		101130	N	N	0	N	00	N
86	20231214	121005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7310	10	2	0.14	1531181160	204887	96.25	7360	7700	7250	9490	5110	7300	7474.07	1.23	0	8579	7933	7616	7383	7066	6833	7500	6950	42	2190	500	4380	10	1	8245366	603	487.33	2.50	03	2.48	15.00	2928.00	9620	20230615	-24.01	4155	20230504	75.93	9620	-24.01	20230615	4155	75.93	20230504	9620	-24.01	20230615	4155	75.93	20230504	4.31	N	222160	500	42 억		101130	N	N	0	N	00	N
87	20231214	110938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7410	110	2	1.51	1295189150	172696	81.12	7360	7700	7250	9490	5110	7300	7500.88	1.23	0	14173	7933	7616	7383	7066	6833	7500	6950	42	2190	500	4380	10	1	8245366	611	494.00	2.53	03	2.09	15.00	2928.00	9620	20230615	-22.97	4155	20230504	78.34	9620	-22.97	20230615	4155	78.34	20230504	9620	-22.97	20230615	4155	78.34	20230504	4.31	N	222160	500	42 억		101130	N	N	0	N	00	N
88	20231214	100914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7530	230	2	3.15	778384630	103689	48.71	7360	7700	7250	9490	5110	7300	7508.74	1.23	0	14630	7933	7616	7383	7066	6833	7500	6950	42	2190	500	4380	10	1	8245366	621	502.00	2.57	03	1.26	15.00	2928.00	9620	20230615	-21.73	4155	20230504	81.23	9620	-21.73	20230615	4155	81.23	20230504	9620	-21.73	20230615	4155	81.23	20230504	4.31	N	222160	500	42 억		101130	N	N	0	N	00	N
89	20231214	090853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	100	2	1.37	185171460	25047	11.77	7360	7560	7290	9490	5110	7300	7396.45	1.23	0	3102	7933	7616	7383	7066	6833	7500	6950	42	2190	500	4380	10	1	8245366	610	493.33	2.53	03	0.30	15.00	2928.00	9620	20230615	-23.08	4155	20230504	78.10	9620	-23.08	20230615	4155	78.10	20230504	9620	-23.08	20230615	4155	78.10	20230504	4.31	N	222160	500	42 억		101130	N	N	0	N	00	N
90	20231213	160919	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7300	0	3	0.00	1549862170	209113	107.52	7580	7700	7150	9490	5110	7300	7411.60	1.48	0	-23263	7726	7512	7196	6982	6666	7620	7090	42	2190	500	4380	10	1	8245366	602	486.67	2.49	03	2.54	15.00	2928.00	9620	20230615	-24.12	4155	20230504	75.69	9620	-24.12	20230615	4155	75.69	20230504	9620	-24.12	20230615	4155	75.69	20230504	4.31	N	222160	500	42 억		121970	N	N	0	N	00	N
91	20231213	150938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7300	0	3	0.00	1476684590	199071	102.35	7580	7700	7150	9490	5110	7300	7417.88	1.48	0	-23432	7726	7512	7196	6982	6666	7620	7090	42	2190	500	4380	10	1	8245366	602	486.67	2.49	03	2.41	15.00	2928.00	9620	20230615	-24.12	4155	20230504	75.69	9620	-24.12	20230615	4155	75.69	20230504	9620	-24.12	20230615	4155	75.69	20230504	4.31	N	222160	500	42 억		121970	N	N	0	N	00	N
92	20231213	140937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7300	0	3	0.00	1341297610	180526	92.82	7580	7700	7150	9490	5110	7300	7429.94	1.48	0	-22218	7726	7512	7196	6982	6666	7620	7090	42	2190	500	4380	10	1	8245366	602	486.67	2.49	03	2.19	15.00	2928.00	9620	20230615	-24.12	4155	20230504	75.69	9620	-24.12	20230615	4155	75.69	20230504	9620	-24.12	20230615	4155	75.69	20230504	4.31	N	222160	500	42 억		121970	N	N	0	N	00	N
93	20231213	130943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7300	0	3	0.00	1113179730	148977	76.60	7580	7700	7200	9490	5110	7300	7472.16	1.48	0	-21721	7726	7512	7196	6982	6666	7620	7090	42	2190	500	4380	10	1	8245366	602	486.67	2.49	03	1.81	15.00	2928.00	9620	20230615	-24.12	4155	20230504	75.69	9620	-24.12	20230615	4155	75.69	20230504	9620	-24.12	20230615	4155	75.69	20230504	4.31	N	222160	500	42 억		121970	N	N	0	N	00	N
94	20231213	120936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7270	-30	5	-0.41	1050366350	140335	72.15	7580	7700	7200	9490	5110	7300	7484.71	1.48	0	-20100	7726	7512	7196	6982	6666	7620	7090	42	2190	500	4380	10	1	8245366	599	484.67	2.48	03	1.70	15.00	2928.00	9620	20230615	-24.43	4155	20230504	74.97	9620	-24.43	20230615	4155	74.97	20230504	9620	-24.43	20230615	4155	74.97	20230504	4.31	N	222160	500	42 억		121970	N	N	0	N	00	N
95	20231213	110939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7330	30	2	0.41	1000151290	133446	68.61	7580	7700	7200	9490	5110	7300	7494.80	1.48	0	-20168	7726	7512	7196	6982	6666	7620	7090	42	2190	500	4380	10	1	8245366	604	488.67	2.50	03	1.62	15.00	2928.00	9620	20230615	-23.80	4155	20230504	76.41	9620	-23.80	20230615	4155	76.41	20230504	9620	-23.80	20230615	4155	76.41	20230504	4.31	N	222160	500	42 억		121970	N	N	0	N	00	N
96	20231213	100945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7350	50	2	0.68	807904410	107058	55.04	7580	7700	7310	9490	5110	7300	7546.42	1.48	0	-20539	7726	7512	7196	6982	6666	7620	7090	42	2190	500	4380	10	1	8245366	606	490.00	2.51	03	1.30	15.00	2928.00	9620	20230615	-23.60	4155	20230504	76.90	9620	-23.60	20230615	4155	76.90	20230504	9620	-23.60	20230615	4155	76.90	20230504	4.31	N	222160	500	42 억		121970	N	N	0	N	00	N
97	20231213	090931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	100	2	1.37	642545770	84678	43.54	7580	7700	7400	9490	5110	7300	7588.11	1.48	0	-16960	7726	7512	7196	6982	6666	7620	7090	42	2190	500	4380	10	1	8245366	610	493.33	2.53	03	1.03	15.00	2928.00	9620	20230615	-23.08	4155	20230504	78.10	9620	-23.08	20230615	4155	78.10	20230504	9620	-23.08	20230615	4155	78.10	20230504	4.31	N	222160	500	42 억		121970	N	N	0	N	00	N
98	20231212	160900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7300	400	2	5.80	1374904170	192671	168.17	6910	7410	6880	8970	4830	6900	7135.97	1.34	0	10974	7220	7060	6890	6730	6560	7140	6810	42	2070	500	4140	10	1	8245366	602	486.67	2.49	03	2.34	15.00	2928.00	9620	20230615	-24.12	4155	20230504	75.69	9620	-24.12	20230615	4155	75.69	20230504	9620	-24.12	20230615	4155	75.69	20230504	4.47	N	222160	500	42 억		110540	N	N	0	N	00	N
99	20231212	150907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7290	390	2	5.65	1080351520	152623	133.22	6910	7300	6880	8970	4830	6900	7078.56	1.34	0	8529	7220	7060	6890	6730	6560	7140	6810	42	2070	500	4140	10	1	8245366	601	486.00	2.49	03	1.85	15.00	2928.00	9620	20230615	-24.22	4155	20230504	75.45	9620	-24.22	20230615	4155	75.45	20230504	9620	-24.22	20230615	4155	75.45	20230504	4.47	N	222160	500	42 억		110540	N	N	0	N	00	N
100	20231212	140819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7020	120	2	1.74	663569950	94596	82.57	6910	7100	6880	8970	4830	6900	7014.78	1.34	0	2819	7220	7060	6890	6730	6560	7140	6810	42	2070	500	4140	10	1	8245366	579	468.00	2.40	03	1.15	15.00	2928.00	9620	20230615	-27.03	4155	20230504	68.95	9620	-27.03	20230615	4155	68.95	20230504	9620	-27.03	20230615	4155	68.95	20230504	4.47	N	222160	500	42 억		110540	N	N	0	N	00	N
101	20231212	130823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7050	150	2	2.17	536025950	76491	66.77	6910	7100	6880	8970	4830	6900	7007.70	1.34	0	1191	7220	7060	6890	6730	6560	7140	6810	42	2070	500	4140	10	1	8245366	581	470.00	2.41	03	0.93	15.00	2928.00	9620	20230615	-26.72	4155	20230504	69.68	9620	-26.72	20230615	4155	69.68	20230504	9620	-26.72	20230615	4155	69.68	20230504	4.47	N	222160	500	42 억		110540	N	N	0	N	00	N
102	20231212	120814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7030	130	2	1.88	427284190	61032	53.27	6910	7100	6880	8970	4830	6900	7000.99	1.34	0	-1432	7220	7060	6890	6730	6560	7140	6810	42	2070	500	4140	10	1	8245366	580	468.67	2.40	03	0.74	15.00	2928.00	9620	20230615	-26.92	4155	20230504	69.19	9620	-26.92	20230615	4155	69.19	20230504	9620	-26.92	20230615	4155	69.19	20230504	4.47	N	222160	500	42 억		110540	N	N	0	N	00	N
103	20231212	110828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7050	150	2	2.17	360306940	51475	44.93	6910	7100	6880	8970	4830	6900	6999.65	1.34	0	-1278	7220	7060	6890	6730	6560	7140	6810	42	2070	500	4140	10	1	8245366	581	470.00	2.41	03	0.62	15.00	2928.00	9620	20230615	-26.72	4155	20230504	69.68	9620	-26.72	20230615	4155	69.68	20230504	9620	-26.72	20230615	4155	69.68	20230504	4.47	N	222160	500	42 억		110540	N	N	0	N	00	N
104	20231212	100900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7040	140	2	2.03	157433370	22603	19.73	6910	7050	6880	8970	4830	6900	6965.15	1.34	0	-7232	7220	7060	6890	6730	6560	7140	6810	42	2070	500	4140	10	1	8245366	580	469.33	2.40	03	0.27	15.00	2928.00	9620	20230615	-26.82	4155	20230504	69.43	9620	-26.82	20230615	4155	69.43	20230504	9620	-26.82	20230615	4155	69.43	20230504	4.47	N	222160	500	42 억		110540	N	N	0	N	00	N
105	20231212	090859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7020	120	2	1.74	38115080	5489	4.79	6910	7020	6900	8970	4830	6900	6943.90	1.34	0	-3426	7220	7060	6890	6730	6560	7140	6810	42	2070	500	4140	10	1	8245366	579	468.00	2.40	03	0.07	15.00	2928.00	9620	20230615	-27.03	4155	20230504	68.95	9620	-27.03	20230615	4155	68.95	20230504	9620	-27.03	20230615	4155	68.95	20230504	4.47	N	222160	500	42 억		110540	N	N	0	N	00	N
106	20231211	160902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	-20	5	-0.29	783795470	113781	43.86	6840	7050	6720	8990	4850	6920	6888.41	0.99	-47151	-21317	7486	7202	6816	6532	6146	7345	6675	42	2070	500	4150	10	1	8245366	569	460.00	2.36	03	1.38	15.00	2928.00	9620	20230615	-28.27	4155	20230504	66.06	9620	-28.27	20230615	4155	66.06	20230504	9620	-28.27	20230615	4155	66.06	20230504	4.46	N	222160	500	42 억		82041	N	N	0	N	00	N
107	20231211	150859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	20	2	0.29	749110750	108762	41.93	6840	7050	6720	8990	4850	6920	6887.38	0.99	-47151	-20862	7486	7202	6816	6532	6146	7345	6675	42	2070	500	4150	10	1	8245366	572	462.67	2.37	03	1.32	15.00	2928.00	9620	20230615	-27.86	4155	20230504	67.03	9620	-27.86	20230615	4155	67.03	20230504	9620	-27.86	20230615	4155	67.03	20230504	4.46	N	222160	500	42 억		82041	N	N	0	N	00	N
108	20231211	140859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7000	80	2	1.16	663137430	96440	37.18	6840	7050	6720	8990	4850	6920	6875.81	0.99	-47151	-14503	7486	7202	6816	6532	6146	7345	6675	42	2070	500	4150	10	1	8245366	577	466.67	2.39	03	1.17	15.00	2928.00	9620	20230615	-27.23	4155	20230504	68.47	9620	-27.23	20230615	4155	68.47	20230504	9620	-27.23	20230615	4155	68.47	20230504	4.46	N	222160	500	42 억		82041	N	N	0	N	00	N
109	20231211	130858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	50	2	0.72	569367650	82920	31.97	6840	7050	6720	8990	4850	6920	6865.96	0.99	-47151	-10609	7486	7202	6816	6532	6146	7345	6675	42	2070	500	4150	10	1	8245366	575	464.67	2.38	03	1.01	15.00	2928.00	9620	20230615	-27.55	4155	20230504	67.75	9620	-27.55	20230615	4155	67.75	20230504	9620	-27.55	20230615	4155	67.75	20230504	4.46	N	222160	500	42 억		82041	N	N	0	N	00	N
110	20231211	120900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6910	-10	5	-0.14	554238850	80738	31.13	6840	7050	6720	8990	4850	6920	6864.12	0.99	-47151	-9989	7486	7202	6816	6532	6146	7345	6675	42	2070	500	4150	10	1	8245366	570	460.67	2.36	03	0.98	15.00	2928.00	9620	20230615	-28.17	4155	20230504	66.31	9620	-28.17	20230615	4155	66.31	20230504	9620	-28.17	20230615	4155	66.31	20230504	4.46	N	222160	500	42 억		82041	N	N	0	N	00	N
111	20231211	110855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	50	2	0.72	472450950	68899	26.56	6840	7050	6720	8990	4850	6920	6856.44	0.99	-47151	-10032	7486	7202	6816	6532	6146	7345	6675	42	2070	500	4150	10	1	8245366	575	464.67	2.38	03	0.84	15.00	2928.00	9620	20230615	-27.55	4155	20230504	67.75	9620	-27.55	20230615	4155	67.75	20230504	9620	-27.55	20230615	4155	67.75	20230504	4.46	N	222160	500	42 억		82041	N	N	0	N	00	N
112	20231211	100854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6910	-10	5	-0.14	294932030	43307	16.70	6840	6940	6720	8990	4850	6920	6808.26	0.99	-47151	-2204	7486	7202	6816	6532	6146	7345	6675	42	2070	500	4150	10	1	8245366	570	460.67	2.36	03	0.53	15.00	2928.00	9620	20230615	-28.17	4155	20230504	66.31	9620	-28.17	20230615	4155	66.31	20230504	9620	-28.17	20230615	4155	66.31	20230504	4.46	N	222160	500	42 억		82041	N	N	0	N	00	N
113	20231211	090855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	-120	5	-1.73	95614630	14033	5.41	6840	6840	6770	8990	4850	6920	6807.32	0.99	-47151	-911	7486	7202	6816	6532	6146	7345	6675	42	2070	500	4150	10	1	8245366	561	453.33	2.32	03	0.17	15.00	2928.00	9620	20230615	-29.31	4155	20230504	63.66	9620	-29.31	20230615	4155	63.66	20230504	9620	-29.31	20230615	4155	63.66	20230504	4.46	N	222160	500	42 억		82041	N	N	0	N	00	N
114	20231208	160846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6920	490	2	7.62	1774295290	257841	153.76	6540	7100	6430	8350	4510	6430	6881.33	0.99	0	35365	6890	6660	6450	6220	6010	6775	6335	42	1920	500	3850	10	1	8245366	571	461.33	2.36	03	3.13	15.00	2928.00	9620	20230615	-28.07	4155	20230504	66.55	9620	-28.07	20230615	4155	66.55	20230504	9620	-28.07	20230615	4155	66.55	20230504	4.75	N	222160	500	42 억		82041	N	N	0	N	00	N
115	20231208	150849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	440	2	6.84	1697692040	246808	147.18	6540	7100	6430	8350	4510	6430	6878.59	0.99	0	39855	6890	6660	6450	6220	6010	6775	6335	42	1920	500	3850	10	1	8245366	566	458.00	2.35	03	2.99	15.00	2928.00	9620	20230615	-28.59	4155	20230504	65.34	9620	-28.59	20230615	4155	65.34	20230504	9620	-28.59	20230615	4155	65.34	20230504	4.75	N	222160	500	42 억		82041	N	N	0	N	00	N
116	20231208	140847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6880	450	2	7.00	1604804780	233283	139.12	6540	7100	6430	8350	4510	6430	6879.22	0.99	0	42548	6890	6660	6450	6220	6010	6775	6335	42	1920	500	3850	10	1	8245366	567	458.67	2.35	03	2.83	15.00	2928.00	9620	20230615	-28.48	4155	20230504	65.58	9620	-28.48	20230615	4155	65.58	20230504	9620	-28.48	20230615	4155	65.58	20230504	4.75	N	222160	500	42 억		82041	N	N	0	N	00	N
117	20231208	130846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6810	380	2	5.91	1562575860	227129	135.45	6540	7100	6430	8350	4510	6430	6879.68	0.99	0	42651	6890	6660	6450	6220	6010	6775	6335	42	1920	500	3850	10	1	8245366	562	454.00	2.33	03	2.75	15.00	2928.00	9620	20230615	-29.21	4155	20230504	63.90	9620	-29.21	20230615	4155	63.90	20230504	9620	-29.21	20230615	4155	63.90	20230504	4.75	N	222160	500	42 억		82041	N	N	0	N	00	N
118	20231208	120843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6920	490	2	7.62	1356809560	197046	117.51	6540	7100	6430	8350	4510	6430	6885.75	0.99	0	44696	6890	6660	6450	6220	6010	6775	6335	42	1920	500	3850	10	1	8245366	571	461.33	2.36	03	2.39	15.00	2928.00	9620	20230615	-28.07	4155	20230504	66.55	9620	-28.07	20230615	4155	66.55	20230504	9620	-28.07	20230615	4155	66.55	20230504	4.75	N	222160	500	42 억		82041	N	N	0	N	00	N
119	20231208	110840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6980	550	2	8.55	1156573460	168385	100.42	6540	7100	6430	8350	4510	6430	6868.63	0.99	0	44150	6890	6660	6450	6220	6010	6775	6335	42	1920	500	3850	10	1	8245366	576	465.33	2.38	03	2.04	15.00	2928.00	9620	20230615	-27.44	4155	20230504	67.99	9620	-27.44	20230615	4155	67.99	20230504	9620	-27.44	20230615	4155	67.99	20230504	4.75	N	222160	500	42 억		82041	N	N	0	N	00	N
120	20231208	100849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7040	610	2	9.49	907686850	132751	79.17	6540	7100	6430	8350	4510	6430	6837.51	0.99	0	34863	6890	6660	6450	6220	6010	6775	6335	42	1920	500	3850	10	1	8245366	580	469.33	2.40	03	1.61	15.00	2928.00	9620	20230615	-26.82	4155	20230504	69.43	9620	-26.82	20230615	4155	69.43	20230504	9620	-26.82	20230615	4155	69.43	20230504	4.75	N	222160	500	42 억		82041	N	N	0	N	00	N
121	20231208	090839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6430	0	3	0.00	54052740	8297	4.95	6540	6550	6430	8350	4510	6430	6514.73	0.99	0	-4916	6890	6660	6450	6220	6010	6775	6335	42	1920	500	3850	10	1	8245366	530	428.67	2.20	03	0.10	15.00	2928.00	9620	20230615	-33.16	4155	20230504	54.75	9620	-33.16	20230615	4155	54.75	20230504	9620	-33.16	20230615	4155	54.75	20230504	4.75	N	222160	500	42 억		82041	N	N	0	N	00	N
122	20231207	160843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6430	40	2	0.63	1081348790	166897	70.02	6320	6680	6240	8300	4480	6390	6479.17	0.90	0	6853	7050	6720	6420	6090	5790	6570	5940	42	1910	500	3830	10	1	8245366	530	428.67	2.20	03	2.02	15.00	2928.00	9620	20230615	-33.16	4155	20230504	54.75	9620	-33.16	20230615	4155	54.75	20230504	9620	-33.16	20230615	4155	54.75	20230504	4.67	N	222160	500	42 억		74592	N	N	0	N	00	N
123	20231207	150844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6400	10	2	0.16	992500130	153033	64.20	6320	6680	6240	8300	4480	6390	6485.53	0.90	0	6088	7050	6720	6420	6090	5790	6570	5940	42	1910	500	3830	10	1	8245366	528	426.67	2.19	03	1.86	15.00	2928.00	9620	20230615	-33.47	4155	20230504	54.03	9620	-33.47	20230615	4155	54.03	20230504	9620	-33.47	20230615	4155	54.03	20230504	4.67	N	222160	500	42 억		74592	N	N	0	N	00	N
124	20231207	140839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6310	-80	5	-1.25	948560780	146132	61.31	6320	6680	6240	8300	4480	6390	6491.12	0.90	0	5957	7050	6720	6420	6090	5790	6570	5940	42	1910	500	3830	10	1	8245366	520	420.67	2.16	03	1.77	15.00	2928.00	9620	20230615	-34.41	4155	20230504	51.87	9620	-34.41	20230615	4155	51.87	20230504	9620	-34.41	20230615	4155	51.87	20230504	4.67	N	222160	500	42 억		74592	N	N	0	N	00	N
125	20231207	130838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6320	-70	5	-1.10	872466080	134070	56.25	6320	6680	6240	8300	4480	6390	6507.54	0.90	0	6192	7050	6720	6420	6090	5790	6570	5940	42	1910	500	3830	10	1	8245366	521	421.33	2.16	03	1.63	15.00	2928.00	9620	20230615	-34.30	4155	20230504	52.11	9620	-34.30	20230615	4155	52.11	20230504	9620	-34.30	20230615	4155	52.11	20230504	4.67	N	222160	500	42 억		74592	N	N	0	N	00	N
126	20231207	120841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6380	-10	5	-0.16	845511330	129820	54.46	6320	6680	6240	8300	4480	6390	6512.95	0.90	0	5656	7050	6720	6420	6090	5790	6570	5940	42	1910	500	3830	10	1	8245366	526	425.33	2.18	03	1.57	15.00	2928.00	9620	20230615	-33.68	4155	20230504	53.55	9620	-33.68	20230615	4155	53.55	20230504	9620	-33.68	20230615	4155	53.55	20230504	4.67	N	222160	500	42 억		74592	N	N	0	N	00	N
127	20231207	110836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6450	60	2	0.94	745091750	114063	47.85	6320	6680	6320	8300	4480	6390	6532.28	0.90	0	7258	7050	6720	6420	6090	5790	6570	5940	42	1910	500	3830	10	1	8245366	532	430.00	2.20	03	1.38	15.00	2928.00	9620	20230615	-32.95	4155	20230504	55.23	9620	-32.95	20230615	4155	55.23	20230504	9620	-32.95	20230615	4155	55.23	20230504	4.67	N	222160	500	42 억		74592	N	N	0	N	00	N
128	20231207	100833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6470	80	2	1.25	502036000	76682	32.17	6320	6680	6320	8300	4480	6390	6546.99	0.90	0	-2614	7050	6720	6420	6090	5790	6570	5940	42	1910	500	3830	10	1	8245366	533	431.33	2.21	03	0.93	15.00	2928.00	9620	20230615	-32.74	4155	20230504	55.72	9620	-32.74	20230615	4155	55.72	20230504	9620	-32.74	20230615	4155	55.72	20230504	4.67	N	222160	500	42 억		74592	N	N	0	N	00	N
129	20231207	090841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6570	180	2	2.82	172157660	26181	10.98	6320	6660	6320	8300	4480	6390	6575.67	0.90	0	6239	7050	6720	6420	6090	5790	6570	5940	42	1910	500	3830	10	1	8245366	542	438.00	2.24	03	0.32	15.00	2928.00	9620	20230615	-31.70	4155	20230504	58.12	9620	-31.70	20230615	4155	58.12	20230504	9620	-31.70	20230615	4155	58.12	20230504	4.67	N	222160	500	42 억		74592	N	N	0	N	00	N
130	20231206	160831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6390	-310	5	-4.63	1529324310	238112	116.28	6700	6750	6120	8710	4690	6700	6422.82	0.57	0	27444	7426	7062	6856	6492	6286	6960	6390	42	2010	500	4020	10	1	8245366	527	426.00	2.18	03	2.89	15.00	2928.00	9620	20230615	-33.58	4155	20230504	53.79	9620	-33.58	20230615	4155	53.79	20230504	9620	-33.58	20230615	4155	53.79	20230504	4.14	N	222160	500	42 억		46759	N	N	0	N	00	N
131	20231206	150844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6490	-210	5	-3.13	1446022590	225129	109.94	6700	6750	6120	8710	4690	6700	6423.07	0.57	0	27138	7426	7062	6856	6492	6286	6960	6390	42	2010	500	4020	10	1	8245366	535	432.67	2.22	03	2.73	15.00	2928.00	9620	20230615	-32.54	4155	20230504	56.20	9620	-32.54	20230615	4155	56.20	20230504	9620	-32.54	20230615	4155	56.20	20230504	4.14	N	222160	500	42 억		46759	N	N	0	N	00	N
132	20231206	140841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6510	-190	5	-2.84	1314623210	204816	100.02	6700	6750	6120	8710	4690	6700	6418.54	0.57	0	29222	7426	7062	6856	6492	6286	6960	6390	42	2010	500	4020	10	1	8245366	537	434.00	2.22	03	2.48	15.00	2928.00	9620	20230615	-32.33	4155	20230504	56.68	9620	-32.33	20230615	4155	56.68	20230504	9620	-32.33	20230615	4155	56.68	20230504	4.14	N	222160	500	42 억		46759	N	N	0	N	00	N
133	20231206	130832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6420	-280	5	-4.18	1227478640	191443	93.49	6700	6750	6120	8710	4690	6700	6411.70	0.57	0	27740	7426	7062	6856	6492	6286	6960	6390	42	2010	500	4020	10	1	8245366	529	428.00	2.19	03	2.32	15.00	2928.00	9620	20230615	-33.26	4155	20230504	54.51	9620	-33.26	20230615	4155	54.51	20230504	9620	-33.26	20230615	4155	54.51	20230504	4.14	N	222160	500	42 억		46759	N	N	0	N	00	N
134	20231206	120830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6460	-240	5	-3.58	1187655060	185233	90.46	6700	6750	6120	8710	4690	6700	6411.67	0.57	0	28062	7426	7062	6856	6492	6286	6960	6390	42	2010	500	4020	10	1	8245366	533	430.67	2.21	03	2.25	15.00	2928.00	9620	20230615	-32.85	4155	20230504	55.48	9620	-32.85	20230615	4155	55.48	20230504	9620	-32.85	20230615	4155	55.48	20230504	4.14	N	222160	500	42 억		46759	N	N	0	N	00	N
135	20231206	110843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6350	-350	5	-5.22	1111999890	173405	84.68	6700	6750	6120	8710	4690	6700	6412.72	0.57	0	28534	7426	7062	6856	6492	6286	6960	6390	42	2010	500	4020	10	1	8245366	524	423.33	2.17	03	2.10	15.00	2928.00	9620	20230615	-33.99	4155	20230504	52.83	9620	-33.99	20230615	4155	52.83	20230504	9620	-33.99	20230615	4155	52.83	20230504	4.14	N	222160	500	42 억		46759	N	N	0	N	00	N
136	20231206	100832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6600	-100	5	-1.49	707500990	110564	53.99	6700	6750	6120	8710	4690	6700	6398.99	0.57	0	16014	7426	7062	6856	6492	6286	6960	6390	42	2010	500	4020	10	1	8245366	544	440.00	2.25	03	1.34	15.00	2928.00	9620	20230615	-31.39	4155	20230504	58.84	9620	-31.39	20230615	4155	58.84	20230504	9620	-31.39	20230615	4155	58.84	20230504	4.14	N	222160	500	42 억		46759	N	N	0	N	00	N
137	20231206	090835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6700	0	3	0.00	64940200	9660	4.72	6700	6750	6680	8710	4690	6700	6722.61	0.57	0	-1398	7426	7062	6856	6492	6286	6960	6390	42	2010	500	4020	10	1	8245366	552	446.67	2.29	03	0.12	15.00	2928.00	9620	20230615	-30.35	4155	20230504	61.25	9620	-30.35	20230615	4155	61.25	20230504	9620	-30.35	20230615	4155	61.25	20230504	4.14	N	222160	500	42 억		46759	N	N	0	N	00	N
138	20231205	160839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6700	-290	5	-4.15	1403916900	203907	32.49	6910	7220	6650	9080	4900	6990	6885.09	0.45	0	10374	8363	7676	7213	6526	6063	7445	6295	42	2090	500	4190	10	1	8245366	552	446.67	2.29	03	2.47	15.00	2928.00	9620	20230615	-30.35	4155	20230504	61.25	9620	-30.35	20230615	4155	61.25	20230504	9620	-30.35	20230615	4155	61.25	20230504	3.96	N	222160	500	42 억		37503	N	N	0	N	00	N
139	20231205	150834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	-170	5	-2.43	1296686790	187963	29.95	6910	7220	6650	9080	4900	6990	6898.63	0.45	0	10892	8363	7676	7213	6526	6063	7445	6295	42	2090	500	4190	10	1	8245366	562	454.67	2.33	03	2.28	15.00	2928.00	9620	20230615	-29.11	4155	20230504	64.14	9620	-29.11	20230615	4155	64.14	20230504	9620	-29.11	20230615	4155	64.14	20230504	3.96	N	222160	500	42 억		37503	N	N	0	N	00	N
140	20231205	140835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	-170	5	-2.43	1274078840	184637	29.42	6910	7220	6650	9080	4900	6990	6900.45	0.45	0	10661	8363	7676	7213	6526	6063	7445	6295	42	2090	500	4190	10	1	8245366	562	454.67	2.33	03	2.24	15.00	2928.00	9620	20230615	-29.11	4155	20230504	64.14	9620	-29.11	20230615	4155	64.14	20230504	9620	-29.11	20230615	4155	64.14	20230504	3.96	N	222160	500	42 억		37503	N	N	0	N	00	N
141	20231205	130830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	-170	5	-2.43	1189677720	172295	27.46	6910	7220	6650	9080	4900	6990	6904.89	0.45	0	10030	8363	7676	7213	6526	6063	7445	6295	42	2090	500	4190	10	1	8245366	562	454.67	2.33	03	2.09	15.00	2928.00	9620	20230615	-29.11	4155	20230504	64.14	9620	-29.11	20230615	4155	64.14	20230504	9620	-29.11	20230615	4155	64.14	20230504	3.96	N	222160	500	42 억		37503	N	N	0	N	00	N
142	20231205	120829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6740	-250	5	-3.58	1068088620	154343	24.60	6910	7220	6650	9080	4900	6990	6920.23	0.45	0	10719	8363	7676	7213	6526	6063	7445	6295	42	2090	500	4190	10	1	8245366	556	449.33	2.30	03	1.87	15.00	2928.00	9620	20230615	-29.94	4155	20230504	62.21	9620	-29.94	20230615	4155	62.21	20230504	9620	-29.94	20230615	4155	62.21	20230504	3.96	N	222160	500	42 억		37503	N	N	0	N	00	N
143	20231205	110829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6830	-160	5	-2.29	909573850	130955	20.87	6910	7220	6650	9080	4900	6990	6945.70	0.45	0	10534	8363	7676	7213	6526	6063	7445	6295	42	2090	500	4190	10	1	8245366	563	455.33	2.33	03	1.59	15.00	2928.00	9620	20230615	-29.00	4155	20230504	64.38	9620	-29.00	20230615	4155	64.38	20230504	9620	-29.00	20230615	4155	64.38	20230504	3.96	N	222160	500	42 억		37503	N	N	0	N	00	N
144	20231205	100833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	-30	5	-0.43	552881140	78446	12.50	6910	7220	6860	9080	4900	6990	7047.92	0.45	0	70	8363	7676	7213	6526	6063	7445	6295	42	2090	500	4190	10	1	8245366	574	464.00	2.38	03	0.95	15.00	2928.00	9620	20230615	-27.65	4155	20230504	67.51	9620	-27.65	20230615	4155	67.51	20230504	9620	-27.65	20230615	4155	67.51	20230504	3.96	N	222160	500	42 억		37503	N	N	0	N	00	N
145	20231205	090827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7200	210	2	3.00	163922100	23363	3.72	6910	7220	6860	9080	4900	6990	7016.31	0.45	0	6550	8363	7676	7213	6526	6063	7445	6295	42	2090	500	4190	10	1	8245366	594	480.00	2.46	03	0.28	15.00	2928.00	9620	20230615	-25.16	4155	20230504	73.29	9620	-25.16	20230615	4155	73.29	20230504	9620	-25.16	20230615	4155	73.29	20230504	3.96	N	222160	500	42 억		37503	N	N	0	N	00	N
146	20231204	160825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	-590	5	-7.78	4456488920	626852	71.19	7900	7900	6750	9850	5310	7580	7109.31	2.14	0	-147104	8253	7916	7363	7026	6473	8085	7195	42	2270	500	4540	10	1	8245366	576	466.00	2.39	03	7.60	15.00	2928.00	9620	20230615	-27.34	4155	20230504	68.23	9620	-27.34	20230615	4155	68.23	20230504	9620	-27.34	20230615	4155	68.23	20230504	3.89	N	222160	500	42 억		176340	N	N	0	N	00	N
147	20231204	150829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	-610	5	-8.05	4358547720	612788	69.59	7900	7900	6750	9850	5310	7580	7112.63	2.14	0	-143552	8253	7916	7363	7026	6473	8085	7195	42	2270	500	4540	10	1	8245366	575	464.67	2.38	03	7.43	15.00	2928.00	9620	20230615	-27.55	4155	20230504	67.75	9620	-27.55	20230615	4155	67.75	20230504	9620	-27.55	20230615	4155	67.75	20230504	3.89	N	222160	500	42 억		176340	N	N	0	N	00	N
148	20231204	140823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	-710	5	-9.37	3884858400	543501	61.72	7900	7900	6780	9850	5310	7580	7147.82	2.14	0	-151419	8253	7916	7363	7026	6473	8085	7195	42	2270	500	4540	10	1	8245366	566	458.00	2.35	03	6.59	15.00	2928.00	9620	20230615	-28.59	4155	20230504	65.34	9620	-28.59	20230615	4155	65.34	20230504	9620	-28.59	20230615	4155	65.34	20230504	3.89	N	222160	500	42 억		176340	N	N	0	N	00	N
149	20231204	130821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6930	-650	5	-8.58	3599668440	502075	57.02	7900	7900	6780	9850	5310	7580	7169.56	2.14	0	-143500	8253	7916	7363	7026	6473	8085	7195	42	2270	500	4540	10	1	8245366	571	462.00	2.37	03	6.09	15.00	2928.00	9620	20230615	-27.96	4155	20230504	66.79	9620	-27.96	20230615	4155	66.79	20230504	9620	-27.96	20230615	4155	66.79	20230504	3.89	N	222160	500	42 억		176340	N	N	0	N	00	N
150	20231204	120822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6890	-690	5	-9.10	3230927260	448439	50.92	7900	7900	6820	9850	5310	7580	7204.81	2.14	0	-130408	8253	7916	7363	7026	6473	8085	7195	42	2270	500	4540	10	1	8245366	568	459.33	2.35	03	5.44	15.00	2928.00	9620	20230615	-28.38	4155	20230504	65.82	9620	-28.38	20230615	4155	65.82	20230504	9620	-28.38	20230615	4155	65.82	20230504	3.89	N	222160	500	42 억		176340	N	N	0	N	00	N
151	20231204	110824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	-680	5	-8.97	2908690050	401970	45.65	7900	7900	6820	9850	5310	7580	7236.06	2.14	0	-118627	8253	7916	7363	7026	6473	8085	7195	42	2270	500	4540	10	1	8245366	569	460.00	2.36	03	4.88	15.00	2928.00	9620	20230615	-28.27	4155	20230504	66.06	9620	-28.27	20230615	4155	66.06	20230504	9620	-28.27	20230615	4155	66.06	20230504	3.89	N	222160	500	42 억		176340	N	N	0	N	00	N
152	20231204	100823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7040	-540	5	-7.12	2593346570	356774	40.52	7900	7900	6820	9850	5310	7580	7268.85	2.14	0	-107685	8253	7916	7363	7026	6473	8085	7195	42	2270	500	4540	10	1	8245366	580	469.33	2.40	03	4.33	15.00	2928.00	9620	20230615	-26.82	4155	20230504	69.43	9620	-26.82	20230615	4155	69.43	20230504	9620	-26.82	20230615	4155	69.43	20230504	3.89	N	222160	500	42 억		176340	N	N	0	N	00	N
153	20231204	090823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	-680	5	-8.97	1574586350	211644	24.03	7900	7900	6850	9850	5310	7580	7439.77	2.14	0	-52521	8253	7916	7363	7026	6473	8085	7195	42	2270	500	4540	10	1	8245366	569	460.00	2.36	03	2.57	15.00	2928.00	9620	20230615	-28.27	4155	20230504	66.06	9620	-28.27	20230615	4155	66.06	20230504	9620	-28.27	20230615	4155	66.06	20230504	3.89	N	222160	500	42 억		176340	N	N	0	N	00	N
154	20231201	160823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7580	850	2	12.63	6477209620	875851	784.43	6810	7700	6810	8740	4720	6730	7395.86	0.96	0	103854	7090	6910	6750	6570	6410	6830	6490	42	2010	500	4030	10	1	8245366	625	505.33	2.59	03	10.62	15.00	2928.00	9620	20230615	-21.21	4155	20230504	82.43	9620	-21.21	20230615	4155	82.43	20230504	9620	-21.21	20230615	4155	82.43	20230504	3.81	N	222160	500	42 억		79541	N	N	0	N	00	N
155	20231201	150821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7550	820	2	12.18	6275696940	849261	760.61	6810	7700	6810	8740	4720	6730	7390.33	0.96	0	107343	7090	6910	6750	6570	6410	6830	6490	42	2010	500	4030	10	1	8245366	623	503.33	2.58	03	10.30	15.00	2928.00	9620	20230615	-21.52	4155	20230504	81.71	9620	-21.52	20230615	4155	81.71	20230504	9620	-21.52	20230615	4155	81.71	20230504	3.81	N	222160	500	42 억		79541	N	N	0	N	00	N
156	20231201	140821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7570	840	2	12.48	5381304410	729070	652.97	6810	7700	6810	8740	4720	6730	7381.90	0.96	0	97206	7090	6910	6750	6570	6410	6830	6490	42	2010	500	4030	10	1	8245366	624	504.67	2.59	03	8.84	15.00	2928.00	9620	20230615	-21.31	4155	20230504	82.19	9620	-21.31	20230615	4155	82.19	20230504	9620	-21.31	20230615	4155	82.19	20230504	3.81	N	222160	500	42 억		79541	N	N	0	N	00	N
157	20231201	130823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7560	830	2	12.33	5116455390	693864	621.44	6810	7700	6810	8740	4720	6730	7374.74	0.96	0	84461	7090	6910	6750	6570	6410	6830	6490	42	2010	500	4030	10	1	8245366	623	504.00	2.58	03	8.42	15.00	2928.00	9620	20230615	-21.41	4155	20230504	81.95	9620	-21.41	20230615	4155	81.95	20230504	9620	-21.41	20230615	4155	81.95	20230504	3.81	N	222160	500	42 억		79541	N	N	0	N	00	N
158	20231201	120828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7550	820	2	12.18	4870113580	661289	592.26	6810	7700	6810	8740	4720	6730	7365.49	0.96	0	76458	7090	6910	6750	6570	6410	6830	6490	42	2010	500	4030	10	1	8245366	623	503.33	2.58	03	8.02	15.00	2928.00	9620	20230615	-21.52	4155	20230504	81.71	9620	-21.52	20230615	4155	81.71	20230504	9620	-21.52	20230615	4155	81.71	20230504	3.81	N	222160	500	42 억		79541	N	N	0	N	00	N
159	20231201	110823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7440	710	2	10.55	3956987130	541256	484.76	6810	7590	6810	8740	4720	6730	7311.77	0.96	0	61283	7090	6910	6750	6570	6410	6830	6490	42	2010	500	4030	10	1	8245366	613	496.00	2.54	03	6.56	15.00	2928.00	9620	20230615	-22.66	4155	20230504	79.06	9620	-22.66	20230615	4155	79.06	20230504	9620	-22.66	20230615	4155	79.06	20230504	3.81	N	222160	500	42 억		79541	N	N	0	N	00	N
160	20231201	100829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7370	640	2	9.51	2891193540	398311	356.73	6810	7460	6810	8740	4720	6730	7259.89	0.96	0	33994	7090	6910	6750	6570	6410	6830	6490	42	2010	500	4030	10	1	8245366	608	491.33	2.52	03	4.83	15.00	2928.00	9620	20230615	-23.39	4155	20230504	77.38	9620	-23.39	20230615	4155	77.38	20230504	9620	-23.39	20230615	4155	77.38	20230504	3.81	N	222160	500	42 억		79541	N	N	0	N	00	N
161	20231201	090820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7240	510	2	7.58	667162690	94232	84.40	6810	7260	6810	8740	4720	6730	7083.55	0.96	0	7096	7090	6910	6750	6570	6410	6830	6490	42	2010	500	4030	10	1	8245366	597	482.67	2.47	03	1.14	15.00	2928.00	9620	20230615	-24.74	4155	20230504	74.25	9620	-24.74	20230615	4155	74.25	20230504	9620	-24.74	20230615	4155	74.25	20230504	3.81	N	222160	500	42 억		79541	N	N	0	N	00	N