KissMeData/168360/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	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-690	5	-7.15	6802726090	734544	304.88	10300	10340	8850	12540	6760	9650	9264.24	1.40	-131023	-134530	9996	9822	9476	9302	8956	9910	9390	53	2890	500	6940	10	1	10644142	954	16.50	3.66	12	6.90	543.00	2451.00	13350	20230915	-32.88	2610	20230103	243.30	13350	-32.88	20230915	2610	243.30	20230103	26700	-66.44	20230915	5220	71.65	20230103	3.78	N	168360	500	53 억		149027	N	N	0	N	00	N
3	20231229	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-690	5	-7.15	6802726090	734544	304.88	10300	10340	8850	12540	6760	9650	9264.24	1.40	-131023	-134530	9996	9822	9476	9302	8956	9910	9390	53	2890	500	6940	10	1	10644142	954	16.50	3.66	12	6.90	543.00	2451.00	13350	20230915	-32.88	2610	20230103	243.30	13350	-32.88	20230915	2610	243.30	20230103	26700	-66.44	20230915	5220	71.65	20230103	3.78	N	168360	500	53 억		149027	N	N	0	N	00	N
4	20231229	140946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-690	5	-7.15	6802726090	734544	304.88	10300	10340	8850	12540	6760	9650	9264.24	1.40	-131023	-134530	9996	9822	9476	9302	8956	9910	9390	53	2890	500	6940	10	1	10644142	954	16.50	3.66	12	6.90	543.00	2451.00	13350	20230915	-32.88	2610	20230103	243.30	13350	-32.88	20230915	2610	243.30	20230103	26700	-66.44	20230915	5220	71.65	20230103	3.78	N	168360	500	53 억		149027	N	N	0	N	00	N
5	20231229	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-690	5	-7.15	6802726090	734544	304.88	10300	10340	8850	12540	6760	9650	9264.24	1.40	-131023	-134530	9996	9822	9476	9302	8956	9910	9390	53	2890	500	6940	10	1	10644142	954	16.50	3.66	12	6.90	543.00	2451.00	13350	20230915	-32.88	2610	20230103	243.30	13350	-32.88	20230915	2610	243.30	20230103	26700	-66.44	20230915	5220	71.65	20230103	3.78	N	168360	500	53 억		149027	N	N	0	N	00	N
6	20231229	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-690	5	-7.15	6802726090	734544	304.88	10300	10340	8850	12540	6760	9650	9264.24	1.40	-131023	-134530	9996	9822	9476	9302	8956	9910	9390	53	2890	500	6940	10	1	10644142	954	16.50	3.66	12	6.90	543.00	2451.00	13350	20230915	-32.88	2610	20230103	243.30	13350	-32.88	20230915	2610	243.30	20230103	26700	-66.44	20230915	5220	71.65	20230103	3.78	N	168360	500	53 억		149027	N	N	0	N	00	N
7	20231229	110905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-690	5	-7.15	6802726090	734544	304.88	10300	10340	8850	12540	6760	9650	9264.24	1.40	-131023	-134530	9996	9822	9476	9302	8956	9910	9390	53	2890	500	6940	10	1	10644142	954	16.50	3.66	12	6.90	543.00	2451.00	13350	20230915	-32.88	2610	20230103	243.30	13350	-32.88	20230915	2610	243.30	20230103	26700	-66.44	20230915	5220	71.65	20230103	3.78	N	168360	500	53 억		149027	N	N	0	N	00	N
8	20231229	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-690	5	-7.15	6802726090	734544	304.88	10300	10340	8850	12540	6760	9650	9264.24	1.40	-131023	-134530	9996	9822	9476	9302	8956	9910	9390	53	2890	500	6940	10	1	10644142	954	16.50	3.66	12	6.90	543.00	2451.00	13350	20230915	-32.88	2610	20230103	243.30	13350	-32.88	20230915	2610	243.30	20230103	26700	-66.44	20230915	5220	71.65	20230103	3.78	N	168360	500	53 억		149027	N	N	0	N	00	N
9	20231229	090914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-690	5	-7.15	6802726090	734544	304.88	10300	10340	8850	12540	6760	9650	9264.24	1.40	-131023	-134530	9996	9822	9476	9302	8956	9910	9390	53	2890	500	6940	10	1	10644142	954	16.50	3.66	12	6.90	543.00	2451.00	13350	20230915	-32.88	2610	20230103	243.30	13350	-32.88	20230915	2610	243.30	20230103	26700	-66.44	20230915	5220	71.65	20230103	3.78	N	168360	500	53 억		149027	N	N	0	N	00	N
10	20231228	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-690	5	-7.15	6717654700	725113	300.97	10300	10340	8850	12540	6760	9650	9264.24	2.63	0	-134530	9996	9822	9476	9302	8956	9910	9390	53	2890	500	6940	10	1	10644142	954	16.50	3.66	12	6.81	543.00	2451.00	13350	20230915	-32.88	2610	20230103	243.30	13350	-32.88	20230915	2610	243.30	20230103	26700	-66.44	20230915	5220	71.65	20230103	3.78	N	168360	500	53 억		280050	N	N	0	N	00	N
11	20231228	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	-680	5	-7.05	6441860640	694345	288.20	10300	10340	8850	12540	6760	9650	9277.39	2.63	0	-131619	9996	9822	9476	9302	8956	9910	9390	53	2890	500	6940	10	1	10644142	955	16.52	3.66	12	6.52	543.00	2451.00	13350	20230915	-32.81	2610	20230103	243.68	13350	-32.81	20230915	2610	243.68	20230103	26700	-66.40	20230915	5220	71.84	20230103	3.78	N	168360	500	53 억		280050	N	N	0	N	00	N
12	20231228	140904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	-670	5	-6.94	5898375960	633871	263.10	10300	10340	8850	12540	6760	9650	9305.11	2.63	0	-123801	9996	9822	9476	9302	8956	9910	9390	53	2890	500	6940	10	1	10644142	956	16.54	3.66	12	5.96	543.00	2451.00	13350	20230915	-32.73	2610	20230103	244.06	13350	-32.73	20230915	2610	244.06	20230103	26700	-66.37	20230915	5220	72.03	20230103	3.78	N	168360	500	53 억		280050	N	N	0	N	00	N
13	20231228	130904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-650	5	-6.74	5599914900	600616	249.29	10300	10340	8850	12540	6760	9650	9323.40	2.63	0	-115058	9996	9822	9476	9302	8956	9910	9390	53	2890	500	6940	10	1	10644142	958	16.57	3.67	12	5.64	543.00	2451.00	13350	20230915	-32.58	2610	20230103	244.83	13350	-32.58	20230915	2610	244.83	20230103	26700	-66.29	20230915	5220	72.41	20230103	3.78	N	168360	500	53 억		280050	N	N	0	N	00	N
14	20231228	120907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	-730	5	-7.56	4869945750	518704	215.30	10300	10340	8880	12540	6760	9650	9388.48	2.63	0	-104983	9996	9822	9476	9302	8956	9910	9390	53	2890	500	6940	10	1	10644142	949	16.43	3.64	12	4.87	543.00	2451.00	13350	20230915	-33.18	2610	20230103	241.76	13350	-33.18	20230915	2610	241.76	20230103	26700	-66.59	20230915	5220	70.88	20230103	3.78	N	168360	500	53 억		280050	N	N	0	N	00	N
15	20231228	110908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	-640	5	-6.63	4048728790	426918	177.20	10300	10340	8880	12540	6760	9650	9483.47	2.63	0	-88045	9996	9822	9476	9302	8956	9910	9390	53	2890	500	6940	10	1	10644142	959	16.59	3.68	12	4.01	543.00	2451.00	13350	20230915	-32.51	2610	20230103	245.21	13350	-32.51	20230915	2610	245.21	20230103	26700	-66.25	20230915	5220	72.61	20230103	3.78	N	168360	500	53 억		280050	N	N	0	N	00	N
16	20231228	100904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	-400	5	-4.15	2795383260	288418	119.71	10300	10340	9250	12540	6760	9650	9692.18	2.63	0	-67711	9996	9822	9476	9302	8956	9910	9390	53	2890	500	6940	10	1	10644142	985	17.03	3.77	12	2.71	543.00	2451.00	13350	20230915	-30.71	2610	20230103	254.41	13350	-30.71	20230915	2610	254.41	20230103	26700	-65.36	20230915	5220	77.20	20230103	3.78	N	168360	500	53 억		280050	N	N	0	N	00	N
17	20231228	090910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	-10	5	-0.10	1401732170	140528	58.33	10300	10340	9640	12540	6760	9650	9975.68	2.63	0	-35532	9996	9822	9476	9302	8956	9910	9390	53	2890	500	6940	10	1	10644142	1026	17.75	3.93	12	1.32	543.00	2451.00	13350	20230915	-27.79	2610	20230103	269.35	13350	-27.79	20230915	2610	269.35	20230103	26700	-63.90	20230915	5220	84.67	20230103	3.78	N	168360	500	53 억		280050	N	N	0	N	00	N
18	20231227	160856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19300	1240	2	6.87	8654607620	458001	88.40	18260	19300	18260	23450	12650	18060	18891.11	2.33	0	32494	19073	18566	18243	17736	17413	18405	17575	53	5390	500	13000	10	1	10644142	2054	35.54	7.87	12	4.30	543.00	2451.00	26700	20230915	-27.72	5220	20230103	269.73	26700	-27.72	20230915	5220	269.73	20230103	26700	-27.72	20230915	5220	269.73	20230103	4.01	N	168360	500	53 억		247609	N	N	0	N	00	N
19	20231227	150910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19010	950	2	5.26	7250339710	384728	74.26	18260	19140	18260	23450	12650	18060	18845.37	2.33	0	34662	19073	18566	18243	17736	17413	18405	17575	53	5390	500	13000	10	1	10644142	2023	35.01	7.76	12	3.61	543.00	2451.00	26700	20230915	-28.80	5220	20230103	264.18	26700	-28.80	20230915	5220	264.18	20230103	26700	-28.80	20230915	5220	264.18	20230103	4.01	N	168360	500	53 억		247609	N	N	0	N	00	N
20	20231227	140905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18950	890	2	4.93	6429686180	341532	65.92	18260	19140	18260	23450	12650	18060	18826.01	2.33	0	34659	19073	18566	18243	17736	17413	18405	17575	53	5390	500	13000	10	1	10644142	2017	34.90	7.73	12	3.21	543.00	2451.00	26700	20230915	-29.03	5220	20230103	263.03	26700	-29.03	20230915	5220	263.03	20230103	26700	-29.03	20230915	5220	263.03	20230103	4.01	N	168360	500	53 억		247609	N	N	0	N	00	N
21	20231227	130857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18940	880	2	4.87	5889156190	312948	60.40	18260	19140	18260	23450	12650	18060	18818.32	2.33	0	32865	19073	18566	18243	17736	17413	18405	17575	53	5390	500	13000	10	1	10644142	2016	34.88	7.73	12	2.94	543.00	2451.00	26700	20230915	-29.06	5220	20230103	262.84	26700	-29.06	20230915	5220	262.84	20230103	26700	-29.06	20230915	5220	262.84	20230103	4.01	N	168360	500	53 억		247609	N	N	0	N	00	N
22	20231227	120859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18850	790	2	4.37	5501958530	292495	56.46	18260	19140	18260	23450	12650	18060	18810.44	2.33	0	28575	19073	18566	18243	17736	17413	18405	17575	53	5390	500	13000	10	1	10644142	2006	34.71	7.69	12	2.75	543.00	2451.00	26700	20230915	-29.40	5220	20230103	261.11	26700	-29.40	20230915	5220	261.11	20230103	26700	-29.40	20230915	5220	261.11	20230103	4.01	N	168360	500	53 억		247609	N	N	0	N	00	N
23	20231227	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18850	790	2	4.37	4110476040	219125	42.29	18260	19000	18260	23450	12650	18060	18758.59	2.33	0	19689	19073	18566	18243	17736	17413	18405	17575	53	5390	500	13000	10	1	10644142	2006	34.71	7.69	12	2.06	543.00	2451.00	26700	20230915	-29.40	5220	20230103	261.11	26700	-29.40	20230915	5220	261.11	20230103	26700	-29.40	20230915	5220	261.11	20230103	4.01	N	168360	500	53 억		247609	N	N	0	N	00	N
24	20231227	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18690	630	2	3.49	3436964130	183271	35.37	18260	19000	18260	23450	12650	18060	18753.45	2.33	0	13708	19073	18566	18243	17736	17413	18405	17575	53	5390	500	13000	10	1	10644142	1989	34.42	7.63	12	1.72	543.00	2451.00	26700	20230915	-30.00	5220	20230103	258.05	26700	-30.00	20230915	5220	258.05	20230103	26700	-30.00	20230915	5220	258.05	20230103	4.01	N	168360	500	53 억		247609	N	N	0	N	00	N
25	20231227	090907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18660	600	2	3.32	810887150	43585	8.41	18260	18910	18260	23450	12650	18060	18604.73	2.33	0	3965	19073	18566	18243	17736	17413	18405	17575	53	5390	500	13000	10	1	10644142	1986	34.36	7.61	12	0.41	543.00	2451.00	26700	20230915	-30.11	5220	20230103	257.47	26700	-30.11	20230915	5220	257.47	20230103	26700	-30.11	20230915	5220	257.47	20230103	4.01	N	168360	500	53 억		247609	N	N	0	N	00	N
26	20231226	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18060	140	2	0.78	9421685050	515053	96.66	18600	18750	17920	23250	12550	17920	18292.86	2.75	0	-52837	19433	18676	17743	16986	16053	19055	17365	53	5330	500	12900	10	1	10644142	1922	33.26	7.37	12	4.84	543.00	2451.00	26700	20230915	-32.36	5220	20230103	245.98	26700	-32.36	20230915	5220	245.98	20230103	26700	-32.36	20230915	5220	245.98	20230103	3.76	N	168360	500	53 억		292262	N	N	0	N	00	N
27	20231226	150905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18190	270	2	1.51	8834630610	482632	90.58	18600	18750	17920	23250	12550	17920	18305.11	2.75	0	-55907	19433	18676	17743	16986	16053	19055	17365	53	5330	500	12900	10	1	10644142	1936	33.50	7.42	12	4.53	543.00	2451.00	26700	20230915	-31.87	5220	20230103	248.47	26700	-31.87	20230915	5220	248.47	20230103	26700	-31.87	20230915	5220	248.47	20230103	3.76	N	168360	500	53 억		292262	N	N	0	N	00	N
28	20231226	140906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18150	230	2	1.28	8041828500	438886	82.37	18600	18750	17920	23250	12550	17920	18323.27	2.75	0	-60155	19433	18676	17743	16986	16053	19055	17365	53	5330	500	12900	10	1	10644142	1932	33.43	7.41	12	4.12	543.00	2451.00	26700	20230915	-32.02	5220	20230103	247.70	26700	-32.02	20230915	5220	247.70	20230103	26700	-32.02	20230915	5220	247.70	20230103	3.76	N	168360	500	53 억		292262	N	N	0	N	00	N
29	20231226	130905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18010	90	2	0.50	7508324950	409460	76.85	18600	18750	17920	23250	12550	17920	18337.14	2.75	0	-66454	19433	18676	17743	16986	16053	19055	17365	53	5330	500	12900	10	1	10644142	1917	33.17	7.35	12	3.85	543.00	2451.00	26700	20230915	-32.55	5220	20230103	245.02	26700	-32.55	20230915	5220	245.02	20230103	26700	-32.55	20230915	5220	245.02	20230103	3.76	N	168360	500	53 억		292262	N	N	0	N	00	N
30	20231226	120905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18150	230	2	1.28	7081498980	385809	72.41	18600	18750	17920	23250	12550	17920	18354.93	2.75	0	-66913	19433	18676	17743	16986	16053	19055	17365	53	5330	500	12900	10	1	10644142	1932	33.43	7.41	12	3.62	543.00	2451.00	26700	20230915	-32.02	5220	20230103	247.70	26700	-32.02	20230915	5220	247.70	20230103	26700	-32.02	20230915	5220	247.70	20230103	3.76	N	168360	500	53 억		292262	N	N	0	N	00	N
31	20231226	110908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18060	140	2	0.78	6284284010	341529	64.10	18600	18750	18050	23250	12550	17920	18400.44	2.75	0	-64881	19433	18676	17743	16986	16053	19055	17365	53	5330	500	12900	10	1	10644142	1922	33.26	7.37	12	3.21	543.00	2451.00	26700	20230915	-32.36	5220	20230103	245.98	26700	-32.36	20230915	5220	245.98	20230103	26700	-32.36	20230915	5220	245.98	20230103	3.76	N	168360	500	53 억		292262	N	N	0	N	00	N
32	20231226	100904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18220	300	2	1.67	5259779490	285012	53.49	18600	18750	18060	23250	12550	17920	18454.59	2.75	0	-52779	19433	18676	17743	16986	16053	19055	17365	53	5330	500	12900	10	1	10644142	1939	33.55	7.43	12	2.68	543.00	2451.00	26700	20230915	-31.76	5220	20230103	249.04	26700	-31.76	20230915	5220	249.04	20230103	26700	-31.76	20230915	5220	249.04	20230103	3.76	N	168360	500	53 억		292262	N	N	0	N	00	N
33	20231226	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18400	480	2	2.68	2296576020	124155	23.30	18600	18750	18310	23250	12550	17920	18497.65	2.75	0	-34728	19433	18676	17743	16986	16053	19055	17365	53	5330	500	12900	10	1	10644142	1959	33.89	7.51	12	1.17	543.00	2451.00	26700	20230915	-31.09	5220	20230103	252.49	26700	-31.09	20230915	5220	252.49	20230103	26700	-31.09	20230915	5220	252.49	20230103	3.76	N	168360	500	53 억		292262	N	N	0	N	00	N
34	20231222	160852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17920	1040	2	6.16	9471911330	529778	194.90	16950	18500	16810	21900	11820	16880	17879.13	2.52	0	23913	17686	17282	16696	16292	15706	17485	16495	53	5020	500	12150	10	1	10644142	1907	33.00	7.31	12	4.98	543.00	2451.00	26700	20230915	-32.88	5220	20230103	243.30	26700	-32.88	20230915	5220	243.30	20230103	26700	-32.88	20230915	5220	243.30	20230103	3.80	N	168360	500	53 억		268514	N	N	0	N	00	N
35	20231222	150850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18040	1160	2	6.87	9114643930	509863	187.57	16950	18500	16810	21900	11820	16880	17876.85	2.52	0	26966	17686	17282	16696	16292	15706	17485	16495	53	5020	500	12150	10	1	10644142	1920	33.22	7.36	12	4.79	543.00	2451.00	26700	20230915	-32.43	5220	20230103	245.59	26700	-32.43	20230915	5220	245.59	20230103	26700	-32.43	20230915	5220	245.59	20230103	3.80	N	168360	500	53 억		268514	N	N	0	N	00	N
36	20231222	140847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18020	1140	2	6.75	8213009710	459796	169.15	16950	18500	16810	21900	11820	16880	17862.50	2.52	0	35229	17686	17282	16696	16292	15706	17485	16495	53	5020	500	12150	10	1	10644142	1918	33.19	7.35	12	4.32	543.00	2451.00	26700	20230915	-32.51	5220	20230103	245.21	26700	-32.51	20230915	5220	245.21	20230103	26700	-32.51	20230915	5220	245.21	20230103	3.80	N	168360	500	53 억		268514	N	N	0	N	00	N
37	20231222	130849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18100	1220	2	7.23	7824275140	438282	161.24	16950	18500	16810	21900	11820	16880	17852.37	2.52	0	36573	17686	17282	16696	16292	15706	17485	16495	53	5020	500	12150	10	1	10644142	1927	33.33	7.38	12	4.12	543.00	2451.00	26700	20230915	-32.21	5220	20230103	246.74	26700	-32.21	20230915	5220	246.74	20230103	26700	-32.21	20230915	5220	246.74	20230103	3.80	N	168360	500	53 억		268514	N	N	0	N	00	N
38	20231222	120847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18140	1260	2	7.46	7393570880	414476	152.48	16950	18500	16810	21900	11820	16880	17838.59	2.52	0	37533	17686	17282	16696	16292	15706	17485	16495	53	5020	500	12150	10	1	10644142	1931	33.41	7.40	12	3.89	543.00	2451.00	26700	20230915	-32.06	5220	20230103	247.51	26700	-32.06	20230915	5220	247.51	20230103	26700	-32.06	20230915	5220	247.51	20230103	3.80	N	168360	500	53 억		268514	N	N	0	N	00	N
39	20231222	110847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18070	1190	2	7.05	6783373310	380867	140.12	16950	18500	16810	21900	11820	16880	17810.59	2.52	0	42781	17686	17282	16696	16292	15706	17485	16495	53	5020	500	12150	10	1	10644142	1923	33.28	7.37	12	3.58	543.00	2451.00	26700	20230915	-32.32	5220	20230103	246.17	26700	-32.32	20230915	5220	246.17	20230103	26700	-32.32	20230915	5220	246.17	20230103	3.80	N	168360	500	53 억		268514	N	N	0	N	00	N
40	20231222	100844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17650	770	2	4.56	2717207800	156057	57.41	16950	17730	16810	21900	11820	16880	17411.98	2.52	0	16078	17686	17282	16696	16292	15706	17485	16495	53	5020	500	12150	10	1	10644142	1879	32.50	7.20	12	1.47	543.00	2451.00	26700	20230915	-33.90	5220	20230103	238.12	26700	-33.90	20230915	5220	238.12	20230103	26700	-33.90	20230915	5220	238.12	20230103	3.80	N	168360	500	53 억		268514	N	N	0	N	00	N
41	20231222	090849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16970	90	2	0.53	219017440	12955	4.77	16950	16970	16810	21900	11820	16880	16906.22	2.52	0	-455	17686	17282	16696	16292	15706	17485	16495	53	5020	500	12150	10	1	10644142	1806	31.25	6.92	12	0.12	543.00	2451.00	26700	20230915	-36.44	5220	20230103	225.10	26700	-36.44	20230915	5220	225.10	20230103	26700	-36.44	20230915	5220	225.10	20230103	3.80	N	168360	500	53 억		268514	N	N	0	N	00	N
42	20231221	160842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16880	500	2	3.05	4502986450	270346	238.61	16160	17100	16110	21250	11470	16380	16655.83	2.41	0	12186	16873	16626	16363	16116	15853	16495	15985	53	4870	500	11790	10	1	10644142	1797	31.09	6.89	12	2.54	543.00	2451.00	26700	20230915	-36.78	5220	20230103	223.37	26700	-36.78	20230915	5220	223.37	20230103	26700	-36.78	20230915	5220	223.37	20230103	3.84	N	168360	500	53 억		256969	N	N	0	N	00	N
43	20231221	150844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16650	270	2	1.65	4283110010	257258	227.06	16160	17100	16110	21250	11470	16380	16649.09	2.41	0	13871	16873	16626	16363	16116	15853	16495	15985	53	4870	500	11790	10	1	10644142	1772	30.66	6.79	12	2.42	543.00	2451.00	26700	20230915	-37.64	5220	20230103	218.97	26700	-37.64	20230915	5220	218.97	20230103	26700	-37.64	20230915	5220	218.97	20230103	3.84	N	168360	500	53 억		256969	N	N	0	N	00	N
44	20231221	140843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16480	100	2	0.61	3686837550	221377	195.39	16160	17100	16110	21250	11470	16380	16654.12	2.41	0	1174	16873	16626	16363	16116	15853	16495	15985	53	4870	500	11790	10	1	10644142	1754	30.35	6.72	12	2.08	543.00	2451.00	26700	20230915	-38.28	5220	20230103	215.71	26700	-38.28	20230915	5220	215.71	20230103	26700	-38.28	20230915	5220	215.71	20230103	3.84	N	168360	500	53 억		256969	N	N	0	N	00	N
45	20231221	130840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16450	70	2	0.43	3390030130	203293	179.43	16160	17100	16110	21250	11470	16380	16675.59	2.41	0	-2238	16873	16626	16363	16116	15853	16495	15985	53	4870	500	11790	10	1	10644142	1751	30.29	6.71	12	1.91	543.00	2451.00	26700	20230915	-38.39	5220	20230103	215.13	26700	-38.39	20230915	5220	215.13	20230103	26700	-38.39	20230915	5220	215.13	20230103	3.84	N	168360	500	53 억		256969	N	N	0	N	00	N
46	20231221	120846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16450	70	2	0.43	3110368350	186303	164.43	16160	17100	16110	21250	11470	16380	16695.22	2.41	0	-1800	16873	16626	16363	16116	15853	16495	15985	53	4870	500	11790	10	1	10644142	1751	30.29	6.71	12	1.75	543.00	2451.00	26700	20230915	-38.39	5220	20230103	215.13	26700	-38.39	20230915	5220	215.13	20230103	26700	-38.39	20230915	5220	215.13	20230103	3.84	N	168360	500	53 억		256969	N	N	0	N	00	N
47	20231221	110846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16500	120	2	0.73	2615734490	156231	137.89	16160	17100	16110	21250	11470	16380	16742.74	2.41	0	5210	16873	16626	16363	16116	15853	16495	15985	53	4870	500	11790	10	1	10644142	1756	30.39	6.73	12	1.47	543.00	2451.00	26700	20230915	-38.20	5220	20230103	216.09	26700	-38.20	20230915	5220	216.09	20230103	26700	-38.20	20230915	5220	216.09	20230103	3.84	N	168360	500	53 억		256969	N	N	0	N	00	N
48	20231221	100843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16790	410	2	2.50	1960591180	116759	103.05	16160	17100	16110	21250	11470	16380	16791.79	2.41	0	22549	16873	16626	16363	16116	15853	16495	15985	53	4870	500	11790	10	1	10644142	1787	30.92	6.85	12	1.10	543.00	2451.00	26700	20230915	-37.12	5220	20230103	221.65	26700	-37.12	20230915	5220	221.65	20230103	26700	-37.12	20230915	5220	221.65	20230103	3.84	N	168360	500	53 억		256969	N	N	0	N	00	N
49	20231221	090843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16380	0	3	0.00	262462150	16010	14.13	16160	16580	16110	21250	11470	16380	16393.64	2.41	0	-2244	16873	16626	16363	16116	15853	16495	15985	53	4870	500	11790	10	1	10644142	1744	30.17	6.68	12	0.15	543.00	2451.00	26700	20230915	-38.65	5220	20230103	213.79	26700	-38.65	20230915	5220	213.79	20230103	26700	-38.65	20230915	5220	213.79	20230103	3.84	N	168360	500	53 억		256969	N	N	0	N	00	N
50	20231220	160846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16380	-110	5	-0.67	1843718750	112631	80.02	16610	16610	16100	21400	11550	16490	16369.55	2.46	0	-6667	17010	16750	16430	16170	15850	16880	16300	53	4910	500	11870	10	1	10644142	1744	30.17	6.68	12	1.06	543.00	2451.00	26700	20230915	-38.65	5220	20230103	213.79	26700	-38.65	20230915	5220	213.79	20230103	26700	-38.65	20230915	5220	213.79	20230103	3.87	N	168360	500	53 억		261361	N	N	0	N	00	N
51	20231220	150929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16380	-110	5	-0.67	1720515440	105107	74.67	16610	16610	16100	21400	11550	16490	16369.18	2.46	0	-7917	17010	16750	16430	16170	15850	16880	16300	53	4910	500	11870	10	1	10644142	1744	30.17	6.68	12	0.99	543.00	2451.00	26700	20230915	-38.65	5220	20230103	213.79	26700	-38.65	20230915	5220	213.79	20230103	26700	-38.65	20230915	5220	213.79	20230103	3.87	N	168360	500	53 억		261361	N	N	0	N	00	N
52	20231220	140942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16380	-110	5	-0.67	1560903640	95360	67.75	16610	16610	16100	21400	11550	16490	16368.54	2.46	0	-8420	17010	16750	16430	16170	15850	16880	16300	53	4910	500	11870	10	1	10644142	1744	30.17	6.68	12	0.90	543.00	2451.00	26700	20230915	-38.65	5220	20230103	213.79	26700	-38.65	20230915	5220	213.79	20230103	26700	-38.65	20230915	5220	213.79	20230103	3.87	N	168360	500	53 억		261361	N	N	0	N	00	N
53	20231220	130935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16380	-110	5	-0.67	1378075340	84174	59.80	16610	16610	16100	21400	11550	16490	16371.75	2.46	0	-7811	17010	16750	16430	16170	15850	16880	16300	53	4910	500	11870	10	1	10644142	1744	30.17	6.68	12	0.79	543.00	2451.00	26700	20230915	-38.65	5220	20230103	213.79	26700	-38.65	20230915	5220	213.79	20230103	26700	-38.65	20230915	5220	213.79	20230103	3.87	N	168360	500	53 억		261361	N	N	0	N	00	N
54	20231220	120841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16410	-80	5	-0.49	1227350730	74984	53.27	16610	16610	16100	21400	11550	16490	16368.17	2.46	0	-3828	17010	16750	16430	16170	15850	16880	16300	53	4910	500	11870	10	1	10644142	1747	30.22	6.70	12	0.70	543.00	2451.00	26700	20230915	-38.54	5220	20230103	214.37	26700	-38.54	20230915	5220	214.37	20230103	26700	-38.54	20230915	5220	214.37	20230103	3.87	N	168360	500	53 억		261361	N	N	0	N	00	N
55	20231220	110844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16360	-130	5	-0.79	952624810	58183	41.34	16610	16610	16100	21400	11550	16490	16372.91	2.46	0	-1859	17010	16750	16430	16170	15850	16880	16300	53	4910	500	11870	10	1	10644142	1741	30.13	6.67	12	0.55	543.00	2451.00	26700	20230915	-38.73	5220	20230103	213.41	26700	-38.73	20230915	5220	213.41	20230103	26700	-38.73	20230915	5220	213.41	20230103	3.87	N	168360	500	53 억		261361	N	N	0	N	00	N
56	20231220	100844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16420	-70	5	-0.42	699967290	42755	30.38	16610	16610	16100	21400	11550	16490	16371.59	2.46	0	-147	17010	16750	16430	16170	15850	16880	16300	53	4910	500	11870	10	1	10644142	1748	30.24	6.70	12	0.40	543.00	2451.00	26700	20230915	-38.50	5220	20230103	214.56	26700	-38.50	20230915	5220	214.56	20230103	26700	-38.50	20230915	5220	214.56	20230103	3.87	N	168360	500	53 억		261361	N	N	0	N	00	N
57	20231220	090841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16410	-80	5	-0.49	124252990	7550	5.36	16610	16610	16410	21400	11550	16490	16457.35	2.46	0	1129	17010	16750	16430	16170	15850	16880	16300	53	4910	500	11870	10	1	10644142	1747	30.22	6.70	12	0.07	543.00	2451.00	26700	20230915	-38.54	5220	20230103	214.37	26700	-38.54	20230915	5220	214.37	20230103	26700	-38.54	20230915	5220	214.37	20230103	3.87	N	168360	500	53 억		261361	N	N	0	N	00	N
58	20231219	160842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16490	310	2	1.92	2301274100	140070	184.08	16200	16690	16110	21000	11330	16180	16429.45	2.47	0	-1445	16513	16346	16173	16006	15833	16260	15920	53	4820	500	11640	10	1	10644142	1755	30.37	6.73	12	1.32	543.00	2451.00	26700	20230915	-38.24	5220	20230103	215.90	26700	-38.24	20230915	5220	215.90	20230103	26700	-38.24	20230915	5220	215.90	20230103	3.86	N	168360	500	53 억		262596	N	N	0	N	00	N
59	20231219	150846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16520	340	2	2.10	2233937920	135992	178.72	16200	16690	16110	21000	11330	16180	16426.98	2.47	0	-30	16513	16346	16173	16006	15833	16260	15920	53	4820	500	11640	10	1	10644142	1758	30.42	6.74	12	1.28	543.00	2451.00	26700	20230915	-38.13	5220	20230103	216.48	26700	-38.13	20230915	5220	216.48	20230103	26700	-38.13	20230915	5220	216.48	20230103	3.86	N	168360	500	53 억		262596	N	N	0	N	00	N
60	20231219	140841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16330	150	2	0.93	1537478020	93661	123.09	16200	16690	16110	21000	11330	16180	16415.35	2.47	0	1535	16513	16346	16173	16006	15833	16260	15920	53	4820	500	11640	10	1	10644142	1738	30.07	6.66	12	0.88	543.00	2451.00	26700	20230915	-38.84	5220	20230103	212.84	26700	-38.84	20230915	5220	212.84	20230103	26700	-38.84	20230915	5220	212.84	20230103	3.86	N	168360	500	53 억		262596	N	N	0	N	00	N
61	20231219	130846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16370	190	2	1.17	1393386990	84871	111.54	16200	16690	16110	21000	11330	16180	16417.71	2.47	0	1861	16513	16346	16173	16006	15833	16260	15920	53	4820	500	11640	10	1	10644142	1742	30.15	6.68	12	0.80	543.00	2451.00	26700	20230915	-38.69	5220	20230103	213.60	26700	-38.69	20230915	5220	213.60	20230103	26700	-38.69	20230915	5220	213.60	20230103	3.86	N	168360	500	53 억		262596	N	N	0	N	00	N
62	20231219	120849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16520	340	2	2.10	1218221720	74237	97.56	16200	16690	16110	21000	11330	16180	16409.90	2.47	0	1688	16513	16346	16173	16006	15833	16260	15920	53	4820	500	11640	10	1	10644142	1758	30.42	6.74	12	0.70	543.00	2451.00	26700	20230915	-38.13	5220	20230103	216.48	26700	-38.13	20230915	5220	216.48	20230103	26700	-38.13	20230915	5220	216.48	20230103	3.86	N	168360	500	53 억		262596	N	N	0	N	00	N
63	20231219	110844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16400	220	2	1.36	925422870	56447	74.18	16200	16690	16110	21000	11330	16180	16394.55	2.47	0	-501	16513	16346	16173	16006	15833	16260	15920	53	4820	500	11640	10	1	10644142	1746	30.20	6.69	12	0.53	543.00	2451.00	26700	20230915	-38.58	5220	20230103	214.18	26700	-38.58	20230915	5220	214.18	20230103	26700	-38.58	20230915	5220	214.18	20230103	3.86	N	168360	500	53 억		262596	N	N	0	N	00	N
64	20231219	100842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16400	220	2	1.36	732045890	44599	58.61	16200	16690	16110	21000	11330	16180	16413.96	2.47	0	67	16513	16346	16173	16006	15833	16260	15920	53	4820	500	11640	10	1	10644142	1746	30.20	6.69	12	0.42	543.00	2451.00	26700	20230915	-38.58	5220	20230103	214.18	26700	-38.58	20230915	5220	214.18	20230103	26700	-38.58	20230915	5220	214.18	20230103	3.86	N	168360	500	53 억		262596	N	N	0	N	00	N
65	20231219	090839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16270	90	2	0.56	121728090	7491	9.84	16200	16360	16110	21000	11330	16180	16249.92	2.47	0	-1889	16513	16346	16173	16006	15833	16260	15920	53	4820	500	11640	10	1	10644142	1732	29.96	6.64	12	0.07	543.00	2451.00	26700	20230915	-39.06	5220	20230103	211.69	26700	-39.06	20230915	5220	211.69	20230103	26700	-39.06	20230915	5220	211.69	20230103	3.86	N	168360	500	53 억		262596	N	N	0	N	00	N
66	20231218	160838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16180	40	2	0.25	1229549500	75892	39.40	16200	16340	16000	20950	11300	16140	16201.47	2.33	0	12463	16773	16456	16183	15866	15593	16320	15730	53	4810	500	11620	10	1	10644142	1722	29.80	6.60	12	0.71	543.00	2451.00	26700	20230915	-39.40	5220	20230103	209.96	26700	-39.40	20230915	5220	209.96	20230103	26700	-39.40	20230915	5220	209.96	20230103	3.95	N	168360	500	53 억		248085	N	N	0	N	00	N
67	20231218	150841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16200	60	2	0.37	1152428620	71131	36.93	16200	16340	16000	20950	11300	16140	16201.63	2.33	0	11480	16773	16456	16183	15866	15593	16320	15730	53	4810	500	11620	10	1	10644142	1724	29.83	6.61	12	0.67	543.00	2451.00	26700	20230915	-39.33	5220	20230103	210.34	26700	-39.33	20230915	5220	210.34	20230103	26700	-39.33	20230915	5220	210.34	20230103	3.95	N	168360	500	53 억		248085	N	N	0	N	00	N
68	20231218	140837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16300	160	2	0.99	986529020	60921	31.63	16200	16340	16000	20950	11300	16140	16193.72	2.33	0	9490	16773	16456	16183	15866	15593	16320	15730	53	4810	500	11620	10	1	10644142	1735	30.02	6.65	12	0.57	543.00	2451.00	26700	20230915	-38.95	5220	20230103	212.26	26700	-38.95	20230915	5220	212.26	20230103	26700	-38.95	20230915	5220	212.26	20230103	3.95	N	168360	500	53 억		248085	N	N	0	N	00	N
69	20231218	130838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16230	90	2	0.56	809027410	50020	25.97	16200	16310	16000	20950	11300	16140	16174.18	2.33	0	7460	16773	16456	16183	15866	15593	16320	15730	53	4810	500	11620	10	1	10644142	1728	29.89	6.62	12	0.47	543.00	2451.00	26700	20230915	-39.21	5220	20230103	210.92	26700	-39.21	20230915	5220	210.92	20230103	26700	-39.21	20230915	5220	210.92	20230103	3.95	N	168360	500	53 억		248085	N	N	0	N	00	N
70	20231218	120832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16210	70	2	0.43	733767400	45380	23.56	16200	16310	16000	20950	11300	16140	16169.50	2.33	0	7644	16773	16456	16183	15866	15593	16320	15730	53	4810	500	11620	10	1	10644142	1725	29.85	6.61	12	0.43	543.00	2451.00	26700	20230915	-39.29	5220	20230103	210.54	26700	-39.29	20230915	5220	210.54	20230103	26700	-39.29	20230915	5220	210.54	20230103	3.95	N	168360	500	53 억		248085	N	N	0	N	00	N
71	20231218	110836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16140	0	3	0.00	614385530	38002	19.73	16200	16310	16000	20950	11300	16140	16167.30	2.33	0	6367	16773	16456	16183	15866	15593	16320	15730	53	4810	500	11620	10	1	10644142	1718	29.72	6.59	12	0.36	543.00	2451.00	26700	20230915	-39.55	5220	20230103	209.20	26700	-39.55	20230915	5220	209.20	20230103	26700	-39.55	20230915	5220	209.20	20230103	3.95	N	168360	500	53 억		248085	N	N	0	N	00	N
72	20231218	100833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16120	-20	5	-0.12	424971810	26307	13.66	16200	16310	16000	20950	11300	16140	16154.41	2.33	0	3759	16773	16456	16183	15866	15593	16320	15730	53	4810	500	11620	10	1	10644142	1716	29.69	6.58	12	0.25	543.00	2451.00	26700	20230915	-39.63	5220	20230103	208.81	26700	-39.63	20230915	5220	208.81	20230103	26700	-39.63	20230915	5220	208.81	20230103	3.95	N	168360	500	53 억		248085	N	N	0	N	00	N
73	20231218	090832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16210	70	2	0.43	181788760	11248	5.84	16200	16300	16000	20950	11300	16140	16162.18	2.33	0	1858	16773	16456	16183	15866	15593	16320	15730	53	4810	500	11620	10	1	10644142	1725	29.85	6.61	12	0.11	543.00	2451.00	26700	20230915	-39.29	5220	20230103	210.54	26700	-39.29	20230915	5220	210.54	20230103	26700	-39.29	20230915	5220	210.54	20230103	3.95	N	168360	500	53 억		248085	N	N	0	N	00	N
74	20231215	160833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16140	-360	5	-2.18	3101462820	191830	41.26	16500	16500	15910	21450	11550	16500	16167.23	2.26	0	3106	17840	17170	16750	16080	15660	17505	16415	53	4950	500	11880	10	1	10644142	1718	29.72	6.59	12	1.80	543.00	2451.00	26700	20230915	-39.55	5220	20230103	209.20	26700	-39.55	20230915	5220	209.20	20230103	26700	-39.55	20230915	5220	209.20	20230103	3.99	N	168360	500	53 억		241028	N	N	0	N	00	N
75	20231215	150837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16140	-360	5	-2.18	3016729110	186579	40.13	16500	16500	15910	21450	11550	16500	16168.08	2.26	0	4431	17840	17170	16750	16080	15660	17505	16415	53	4950	500	11880	10	1	10644142	1718	29.72	6.59	12	1.75	543.00	2451.00	26700	20230915	-39.55	5220	20230103	209.20	26700	-39.55	20230915	5220	209.20	20230103	26700	-39.55	20230915	5220	209.20	20230103	3.99	N	168360	500	53 억		241028	N	N	0	N	00	N
76	20231215	140837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16160	-340	5	-2.06	2568045410	158750	34.15	16500	16500	15910	21450	11550	16500	16176.02	2.26	0	-7236	17840	17170	16750	16080	15660	17505	16415	53	4950	500	11880	10	1	10644142	1720	29.76	6.59	12	1.49	543.00	2451.00	26700	20230915	-39.48	5220	20230103	209.58	26700	-39.48	20230915	5220	209.58	20230103	26700	-39.48	20230915	5220	209.58	20230103	3.99	N	168360	500	53 억		241028	N	N	0	N	00	N
77	20231215	130831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16260	-240	5	-1.45	2322086070	143572	30.88	16500	16500	15910	21450	11550	16500	16172.95	2.26	0	-7440	17840	17170	16750	16080	15660	17505	16415	53	4950	500	11880	10	1	10644142	1731	29.94	6.63	12	1.35	543.00	2451.00	26700	20230915	-39.10	5220	20230103	211.49	26700	-39.10	20230915	5220	211.49	20230103	26700	-39.10	20230915	5220	211.49	20230103	3.99	N	168360	500	53 억		241028	N	N	0	N	00	N
78	20231215	120832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16170	-330	5	-2.00	1988084900	122983	26.45	16500	16500	15910	21450	11550	16500	16164.66	2.26	0	-11120	17840	17170	16750	16080	15660	17505	16415	53	4950	500	11880	10	1	10644142	1721	29.78	6.60	12	1.16	543.00	2451.00	26700	20230915	-39.44	5220	20230103	209.77	26700	-39.44	20230915	5220	209.77	20230103	26700	-39.44	20230915	5220	209.77	20230103	3.99	N	168360	500	53 억		241028	N	N	0	N	00	N
79	20231215	110827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16090	-410	5	-2.48	1766182460	109238	23.50	16500	16500	15910	21450	11550	16500	16167.24	2.26	0	-12252	17840	17170	16750	16080	15660	17505	16415	53	4950	500	11880	10	1	10644142	1713	29.63	6.56	12	1.03	543.00	2451.00	26700	20230915	-39.74	5220	20230103	208.24	26700	-39.74	20230915	5220	208.24	20230103	26700	-39.74	20230915	5220	208.24	20230103	3.99	N	168360	500	53 억		241028	N	N	0	N	00	N
80	20231215	100832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16220	-280	5	-1.70	1057125900	65016	13.98	16500	16500	16140	21450	11550	16500	16258.30	2.26	0	-9040	17840	17170	16750	16080	15660	17505	16415	53	4950	500	11880	10	1	10644142	1726	29.87	6.62	12	0.61	543.00	2451.00	26700	20230915	-39.25	5220	20230103	210.73	26700	-39.25	20230915	5220	210.73	20230103	26700	-39.25	20230915	5220	210.73	20230103	3.99	N	168360	500	53 억		241028	N	N	0	N	00	N
81	20231215	090835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16290	-210	5	-1.27	241104910	14723	3.17	16500	16500	16250	21450	11550	16500	16373.35	2.26	0	-3999	17840	17170	16750	16080	15660	17505	16415	53	4950	500	11880	10	1	10644142	1734	30.00	6.65	12	0.14	543.00	2451.00	26700	20230915	-38.99	5220	20230103	212.07	26700	-38.99	20230915	5220	212.07	20230103	26700	-38.99	20230915	5220	212.07	20230103	3.99	N	168360	500	53 억		241028	N	N	0	N	00	N
82	20231214	160828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16500	390	2	2.42	7833998060	461713	164.29	16340	17420	16330	20900	11280	16110	16969.76	2.32	0	-190	17150	16630	16340	15820	15530	16485	15675	53	4790	500	11590	10	1	10644142	1756	30.39	6.73	12	4.34	543.00	2451.00	26700	20230915	-38.20	5220	20230103	216.09	26700	-38.20	20230915	5220	216.09	20230103	26700	-38.20	20230915	5220	216.09	20230103	4.01	N	168360	500	53 억		246897	N	N	0	N	00	N
83	20231214	150858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16420	310	2	1.92	7693387680	453181	161.25	16340	17420	16330	20900	11280	16110	16978.94	2.32	0	-1922	17150	16630	16340	15820	15530	16485	15675	53	4790	500	11590	10	1	10644142	1748	30.24	6.70	12	4.26	543.00	2451.00	26700	20230915	-38.50	5220	20230103	214.56	26700	-38.50	20230915	5220	214.56	20230103	26700	-38.50	20230915	5220	214.56	20230103	4.01	N	168360	500	53 억		246897	N	N	0	N	00	N
84	20231214	140834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16730	620	2	3.85	6873579550	403591	143.61	16340	17420	16330	20900	11280	16110	17034.07	2.32	0	-3873	17150	16630	16340	15820	15530	16485	15675	53	4790	500	11590	10	1	10644142	1781	30.81	6.83	12	3.79	543.00	2451.00	26700	20230915	-37.34	5220	20230103	220.50	26700	-37.34	20230915	5220	220.50	20230103	26700	-37.34	20230915	5220	220.50	20230103	4.01	N	168360	500	53 억		246897	N	N	0	N	00	N
85	20231214	130855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17010	900	2	5.59	6527849100	383070	136.31	16340	17420	16330	20900	11280	16110	17044.10	2.32	0	3939	17150	16630	16340	15820	15530	16485	15675	53	4790	500	11590	10	1	10644142	1811	31.33	6.94	12	3.60	543.00	2451.00	26700	20230915	-36.29	5220	20230103	225.86	26700	-36.29	20230915	5220	225.86	20230103	26700	-36.29	20230915	5220	225.86	20230103	4.01	N	168360	500	53 억		246897	N	N	0	N	00	N
86	20231214	120907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17050	940	2	5.83	6206661760	364215	129.60	16340	17420	16330	20900	11280	16110	17044.59	2.32	0	1524	17150	16630	16340	15820	15530	16485	15675	53	4790	500	11590	10	1	10644142	1815	31.40	6.96	12	3.42	543.00	2451.00	26700	20230915	-36.14	5220	20230103	226.63	26700	-36.14	20230915	5220	226.63	20230103	26700	-36.14	20230915	5220	226.63	20230103	4.01	N	168360	500	53 억		246897	N	N	0	N	00	N
87	20231214	110840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17100	990	2	6.15	5598163750	328531	116.90	16340	17420	16330	20900	11280	16110	17043.74	2.32	0	5527	17150	16630	16340	15820	15530	16485	15675	53	4790	500	11590	10	1	10644142	1820	31.49	6.98	12	3.09	543.00	2451.00	26700	20230915	-35.96	5220	20230103	227.59	26700	-35.96	20230915	5220	227.59	20230103	26700	-35.96	20230915	5220	227.59	20230103	4.01	N	168360	500	53 억		246897	N	N	0	N	00	N
88	20231214	100822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16880	770	2	4.78	4699673540	275351	97.98	16340	17420	16330	20900	11280	16110	17072.55	2.32	0	16714	17150	16630	16340	15820	15530	16485	15675	53	4790	500	11590	10	1	10644142	1797	31.09	6.89	12	2.59	543.00	2451.00	26700	20230915	-36.78	5220	20230103	223.37	26700	-36.78	20230915	5220	223.37	20230103	26700	-36.78	20230915	5220	223.37	20230103	4.01	N	168360	500	53 억		246897	N	N	0	N	00	N
89	20231214	090801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16730	620	2	3.85	467098700	28351	10.09	16340	16730	16330	20900	11280	16110	16493.41	2.32	0	2283	17150	16630	16340	15820	15530	16485	15675	53	4790	500	11590	10	1	10644142	1781	30.81	6.83	12	0.27	543.00	2451.00	26700	20230915	-37.34	5220	20230103	220.50	26700	-37.34	20230915	5220	220.50	20230103	26700	-37.34	20230915	5220	220.50	20230103	4.01	N	168360	500	53 억		246897	N	N	0	N	00	N
90	20231213	160827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16110	-340	5	-2.07	4579593780	277804	67.59	16560	16860	16050	21350	11520	16450	16486.49	2.15	0	15547	17416	16932	16316	15832	15216	17175	16075	53	4900	500	11840	10	1	10644142	1715	29.67	6.57	12	2.61	543.00	2451.00	26700	20230915	-39.66	5220	20230103	208.62	26700	-39.66	20230915	5220	208.62	20230103	26700	-39.66	20230915	5220	208.62	20230103	4.08	N	168360	500	53 억		229361	N	N	0	N	00	N
91	20231213	150844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16160	-290	5	-1.76	4343962540	263170	64.03	16560	16860	16070	21350	11520	16450	16506.30	2.15	0	11311	17416	16932	16316	15832	15216	17175	16075	53	4900	500	11840	10	1	10644142	1720	29.76	6.59	12	2.47	543.00	2451.00	26700	20230915	-39.48	5220	20230103	209.58	26700	-39.48	20230915	5220	209.58	20230103	26700	-39.48	20230915	5220	209.58	20230103	4.08	N	168360	500	53 억		229361	N	N	0	N	00	N
92	20231213	140843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16480	30	2	0.18	3702825450	223751	54.44	16560	16860	16300	21350	11520	16450	16548.87	2.15	0	15470	17416	16932	16316	15832	15216	17175	16075	53	4900	500	11840	10	1	10644142	1754	30.35	6.72	12	2.10	543.00	2451.00	26700	20230915	-38.28	5220	20230103	215.71	26700	-38.28	20230915	5220	215.71	20230103	26700	-38.28	20230915	5220	215.71	20230103	4.08	N	168360	500	53 억		229361	N	N	0	N	00	N
93	20231213	130846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16500	50	2	0.30	3207606460	193679	47.12	16560	16860	16300	21350	11520	16450	16561.46	2.15	0	11628	17416	16932	16316	15832	15216	17175	16075	53	4900	500	11840	10	1	10644142	1756	30.39	6.73	12	1.82	543.00	2451.00	26700	20230915	-38.20	5220	20230103	216.09	26700	-38.20	20230915	5220	216.09	20230103	26700	-38.20	20230915	5220	216.09	20230103	4.08	N	168360	500	53 억		229361	N	N	0	N	00	N
94	20231213	120842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16620	170	2	1.03	2921537200	176432	42.92	16560	16860	16300	21350	11520	16450	16559.00	2.15	0	12439	17416	16932	16316	15832	15216	17175	16075	53	4900	500	11840	10	1	10644142	1769	30.61	6.78	12	1.66	543.00	2451.00	26700	20230915	-37.75	5220	20230103	218.39	26700	-37.75	20230915	5220	218.39	20230103	26700	-37.75	20230915	5220	218.39	20230103	4.08	N	168360	500	53 억		229361	N	N	0	N	00	N
95	20231213	110845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16480	30	2	0.18	2478389190	149616	36.40	16560	16860	16300	21350	11520	16450	16565.00	2.15	0	9408	17416	16932	16316	15832	15216	17175	16075	53	4900	500	11840	10	1	10644142	1754	30.35	6.72	12	1.41	543.00	2451.00	26700	20230915	-38.28	5220	20230103	215.71	26700	-38.28	20230915	5220	215.71	20230103	26700	-38.28	20230915	5220	215.71	20230103	4.08	N	168360	500	53 억		229361	N	N	0	N	00	N
96	20231213	100850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16430	-20	5	-0.12	2028752700	122163	29.72	16560	16860	16300	21350	11520	16450	16606.93	2.15	0	1192	17416	16932	16316	15832	15216	17175	16075	53	4900	500	11840	10	1	10644142	1749	30.26	6.70	12	1.15	543.00	2451.00	26700	20230915	-38.46	5220	20230103	214.75	26700	-38.46	20230915	5220	214.75	20230103	26700	-38.46	20230915	5220	214.75	20230103	4.08	N	168360	500	53 억		229361	N	N	0	N	00	N
97	20231213	090837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16730	280	2	1.70	562861870	33579	8.17	16560	16860	16560	21350	11520	16450	16762.32	2.15	0	3622	17416	16932	16316	15832	15216	17175	16075	53	4900	500	11840	10	1	10644142	1781	30.81	6.83	12	0.32	543.00	2451.00	26700	20230915	-37.34	5220	20230103	220.50	26700	-37.34	20230915	5220	220.50	20230103	26700	-37.34	20230915	5220	220.50	20230103	4.08	N	168360	500	53 억		229361	N	N	0	N	00	N
98	20231212	160809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16450	590	2	3.72	6647247200	407522	77.21	16020	16800	15700	20600	11110	15860	16311.23	2.05	0	3013	16980	16420	15860	15300	14740	16700	15580	53	4740	500	11410	10	1	10644142	1751	30.29	6.71	12	3.83	543.00	2451.00	26700	20230915	-38.39	5220	20230103	215.13	26700	-38.39	20230915	5220	215.13	20230103	26700	-38.39	20230915	5220	215.13	20230103	4.09	N	168360	500	53 억		218574	N	N	0	N	00	N
99	20231212	150816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16490	630	2	3.97	6415629720	393475	74.55	16020	16800	15700	20600	11110	15860	16305.05	2.05	0	3606	16980	16420	15860	15300	14740	16700	15580	53	4740	500	11410	10	1	10644142	1755	30.37	6.73	12	3.70	543.00	2451.00	26700	20230915	-38.24	5220	20230103	215.90	26700	-38.24	20230915	5220	215.90	20230103	26700	-38.24	20230915	5220	215.90	20230103	4.09	N	168360	500	53 억		218574	N	N	0	N	00	N
100	20231212	140733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16310	450	2	2.84	5329789880	327663	62.08	16020	16800	15700	20600	11110	15860	16266.07	2.05	0	2270	16980	16420	15860	15300	14740	16700	15580	53	4740	500	11410	10	1	10644142	1736	30.04	6.65	12	3.08	543.00	2451.00	26700	20230915	-38.91	5220	20230103	212.45	26700	-38.91	20230915	5220	212.45	20230103	26700	-38.91	20230915	5220	212.45	20230103	4.09	N	168360	500	53 억		218574	N	N	0	N	00	N
101	20231212	130736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16190	330	2	2.08	4829582070	296860	56.24	16020	16800	15700	20600	11110	15860	16268.89	2.05	0	1781	16980	16420	15860	15300	14740	16700	15580	53	4740	500	11410	10	1	10644142	1723	29.82	6.61	12	2.79	543.00	2451.00	26700	20230915	-39.36	5220	20230103	210.15	26700	-39.36	20230915	5220	210.15	20230103	26700	-39.36	20230915	5220	210.15	20230103	4.09	N	168360	500	53 억		218574	N	N	0	N	00	N
102	20231212	120727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16180	320	2	2.02	2784073030	172555	32.69	16020	16440	15700	20600	11110	15860	16134.41	2.05	0	5221	16980	16420	15860	15300	14740	16700	15580	53	4740	500	11410	10	1	10644142	1722	29.80	6.60	12	1.62	543.00	2451.00	26700	20230915	-39.40	5220	20230103	209.96	26700	-39.40	20230915	5220	209.96	20230103	26700	-39.40	20230915	5220	209.96	20230103	4.09	N	168360	500	53 억		218574	N	N	0	N	00	N
103	20231212	110739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16030	170	2	1.07	2334662330	144699	27.41	16020	16440	15700	20600	11110	15860	16134.61	2.05	0	4106	16980	16420	15860	15300	14740	16700	15580	53	4740	500	11410	10	1	10644142	1706	29.52	6.54	12	1.36	543.00	2451.00	26700	20230915	-39.96	5220	20230103	207.09	26700	-39.96	20230915	5220	207.09	20230103	26700	-39.96	20230915	5220	207.09	20230103	4.09	N	168360	500	53 억		218574	N	N	0	N	00	N
104	20231212	100809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16070	210	2	1.32	1902202040	117696	22.30	16020	16440	15700	20600	11110	15860	16161.99	2.05	0	573	16980	16420	15860	15300	14740	16700	15580	53	4740	500	11410	10	1	10644142	1711	29.59	6.56	12	1.11	543.00	2451.00	26700	20230915	-39.81	5220	20230103	207.85	26700	-39.81	20230915	5220	207.85	20230103	26700	-39.81	20230915	5220	207.85	20230103	4.09	N	168360	500	53 억		218574	N	N	0	N	00	N
105	20231212	090808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16270	410	2	2.59	672341120	41503	7.86	16020	16440	15880	20600	11110	15860	16199.82	2.05	0	-5390	16980	16420	15860	15300	14740	16700	15580	53	4740	500	11410	10	1	10644142	1732	29.96	6.64	12	0.39	543.00	2451.00	26700	20230915	-39.06	5220	20230103	211.69	26700	-39.06	20230915	5220	211.69	20230103	26700	-39.06	20230915	5220	211.69	20230103	4.09	N	168360	500	53 억		218574	N	N	0	N	00	N
106	20231211	160811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15860	710	2	4.69	8382535750	525992	65.03	15400	16420	15300	19690	10610	15150	15936.80	2.07	41752	48195	17283	16216	15133	14066	12983	16750	14600	53	4540	500	10900	10	1	10644142	1688	29.21	6.47	12	4.94	543.00	2451.00	26700	20230915	-40.60	5220	20230103	203.83	26700	-40.60	20230915	5220	203.83	20230103	26700	-40.60	20230915	5220	203.83	20230103	3.97	N	168360	500	53 억		219932	N	N	0	N	00	N
107	20231211	150809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15880	730	2	4.82	8081613040	507039	62.69	15400	16420	15300	19690	10610	15150	15938.84	2.07	41752	43976	17283	16216	15133	14066	12983	16750	14600	53	4540	500	10900	10	1	10644142	1690	29.24	6.48	12	4.76	543.00	2451.00	26700	20230915	-40.52	5220	20230103	204.21	26700	-40.52	20230915	5220	204.21	20230103	26700	-40.52	20230915	5220	204.21	20230103	3.97	N	168360	500	53 억		219932	N	N	0	N	00	N
108	20231211	140809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15870	720	2	4.75	7441356160	466665	57.70	15400	16420	15300	19690	10610	15150	15945.82	2.07	41752	41296	17283	16216	15133	14066	12983	16750	14600	53	4540	500	10900	10	1	10644142	1689	29.23	6.47	12	4.38	543.00	2451.00	26700	20230915	-40.56	5220	20230103	204.02	26700	-40.56	20230915	5220	204.02	20230103	26700	-40.56	20230915	5220	204.02	20230103	3.97	N	168360	500	53 억		219932	N	N	0	N	00	N
109	20231211	130809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15900	750	2	4.95	6973704530	437112	54.04	15400	16420	15300	19690	10610	15150	15954.05	2.07	41752	49361	17283	16216	15133	14066	12983	16750	14600	53	4540	500	10900	10	1	10644142	1692	29.28	6.49	12	4.11	543.00	2451.00	26700	20230915	-40.45	5220	20230103	204.60	26700	-40.45	20230915	5220	204.60	20230103	26700	-40.45	20230915	5220	204.60	20230103	3.97	N	168360	500	53 억		219932	N	N	0	N	00	N
110	20231211	120809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15850	700	2	4.62	6541090390	409885	50.68	15400	16420	15300	19690	10610	15150	15958.36	2.07	41752	41852	17283	16216	15133	14066	12983	16750	14600	53	4540	500	10900	10	1	10644142	1687	29.19	6.47	12	3.85	543.00	2451.00	26700	20230915	-40.64	5220	20230103	203.64	26700	-40.64	20230915	5220	203.64	20230103	26700	-40.64	20230915	5220	203.64	20230103	3.97	N	168360	500	53 억		219932	N	N	0	N	00	N
111	20231211	110806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16040	890	2	5.87	5847493680	366512	45.31	15400	16420	15300	19690	10610	15150	15954.44	2.07	41752	47189	17283	16216	15133	14066	12983	16750	14600	53	4540	500	10900	10	1	10644142	1707	29.54	6.54	12	3.44	543.00	2451.00	26700	20230915	-39.93	5220	20230103	207.28	26700	-39.93	20230915	5220	207.28	20230103	26700	-39.93	20230915	5220	207.28	20230103	3.97	N	168360	500	53 억		219932	N	N	0	N	00	N
112	20231211	100804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15880	730	2	4.82	5156575490	323083	39.94	15400	16420	15300	19690	10610	15150	15960.53	2.07	41752	50434	17283	16216	15133	14066	12983	16750	14600	53	4540	500	10900	10	1	10644142	1690	29.24	6.48	12	3.04	543.00	2451.00	26700	20230915	-40.52	5220	20230103	204.21	26700	-40.52	20230915	5220	204.21	20230103	26700	-40.52	20230915	5220	204.21	20230103	3.97	N	168360	500	53 억		219932	N	N	0	N	00	N
113	20231211	090805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15770	620	2	4.09	1102655050	70972	8.77	15400	15830	15300	19690	10610	15150	15536.48	2.07	41752	19167	17283	16216	15133	14066	12983	16750	14600	53	4540	500	10900	10	1	10644142	1679	29.04	6.43	12	0.67	543.00	2451.00	26700	20230915	-40.94	5220	20230103	202.11	26700	-40.94	20230915	5220	202.11	20230103	26700	-40.94	20230915	5220	202.11	20230103	3.97	N	168360	500	53 억		219932	N	N	0	N	00	N
114	20231208	160756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15150	1200	2	8.60	12347140060	805443	368.70	14150	16200	14050	18130	9770	13950	15329.78	2.07	0	-43803	14803	14376	14063	13636	13323	14220	13480	53	4180	500	10040	10	1	10644142	1613	27.90	6.18	12	7.57	543.00	2451.00	26700	20230915	-43.26	5220	20230103	190.23	26700	-43.26	20230915	5220	190.23	20230103	26700	-43.26	20230915	5220	190.23	20230103	4.01	N	168360	500	53 억		219932	N	N	0	N	00	N
115	20231208	150759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15130	1180	2	8.46	12123726960	790678	361.94	14150	16200	14050	18130	9770	13950	15333.33	2.07	0	-45063	14803	14376	14063	13636	13323	14220	13480	53	4180	500	10040	10	1	10644142	1610	27.86	6.17	12	7.43	543.00	2451.00	26700	20230915	-43.33	5220	20230103	189.85	26700	-43.33	20230915	5220	189.85	20230103	26700	-43.33	20230915	5220	189.85	20230103	4.01	N	168360	500	53 억		219932	N	N	0	N	00	N
116	20231208	140758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15020	1070	2	7.67	11275423680	734548	336.25	14150	16200	14050	18130	9770	13950	15350.15	2.07	0	-45337	14803	14376	14063	13636	13323	14220	13480	53	4180	500	10040	10	1	10644142	1599	27.66	6.13	12	6.90	543.00	2451.00	26700	20230915	-43.75	5220	20230103	187.74	26700	-43.75	20230915	5220	187.74	20230103	26700	-43.75	20230915	5220	187.74	20230103	4.01	N	168360	500	53 억		219932	N	N	0	N	00	N
117	20231208	130757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15050	1100	2	7.89	10010630690	649795	297.45	14150	16200	14050	18130	9770	13950	15405.83	2.07	0	-56258	14803	14376	14063	13636	13323	14220	13480	53	4180	500	10040	10	1	10644142	1602	27.72	6.14	12	6.10	543.00	2451.00	26700	20230915	-43.63	5220	20230103	188.31	26700	-43.63	20230915	5220	188.31	20230103	26700	-43.63	20230915	5220	188.31	20230103	4.01	N	168360	500	53 억		219932	N	N	0	N	00	N
118	20231208	120754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15140	1190	2	8.53	8375776400	541931	248.07	14150	16200	14050	18130	9770	13950	15455.43	2.07	0	-42733	14803	14376	14063	13636	13323	14220	13480	53	4180	500	10040	10	1	10644142	1612	27.88	6.18	12	5.09	543.00	2451.00	26700	20230915	-43.30	5220	20230103	190.04	26700	-43.30	20230915	5220	190.04	20230103	26700	-43.30	20230915	5220	190.04	20230103	4.01	N	168360	500	53 억		219932	N	N	0	N	00	N
119	20231208	110752	58	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14690	740	2	5.30	1088375910	75147	34.40	14150	14780	14050	18130	9770	13950	14483.29	2.07	0	8977	14803	14376	14063	13636	13323	14220	13480	53	4180	500	10040	10	1	10644142	1564	27.05	5.99	12	0.71	543.00	2451.00	26700	20230915	-44.98	5220	20230103	181.42	26700	-44.98	20230915	5220	181.42	20230103	26700	-44.98	20230915	5220	181.42	20230103	4.01	N	168360	500	53 억		219932	N	N	0	N	00	N
120	20231208	100800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14640	690	2	4.95	781063960	54208	24.81	14150	14770	14050	18130	9770	13950	14408.65	2.07	0	8631	14803	14376	14063	13636	13323	14220	13480	53	4180	500	10040	10	1	10644142	1558	26.96	5.97	12	0.51	543.00	2451.00	26700	20230915	-45.17	5220	20230103	180.46	26700	-45.17	20230915	5220	180.46	20230103	26700	-45.17	20230915	5220	180.46	20230103	4.01	N	168360	500	53 억		219932	N	N	0	N	00	N
121	20231208	090750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14230	280	2	2.01	154941240	10949	5.01	14150	14250	14050	18130	9770	13950	14151.18	2.07	0	298	14803	14376	14063	13636	13323	14220	13480	53	4180	500	10040	10	1	10644142	1515	26.21	5.81	12	0.10	543.00	2451.00	26700	20230915	-46.70	5220	20230103	172.61	26700	-46.70	20230915	5220	172.61	20230103	26700	-46.70	20230915	5220	172.61	20230103	4.01	N	168360	500	53 억		219932	N	N	0	N	00	N
122	20231207	160754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13950	-480	5	-3.33	3036283310	218292	236.39	14410	14490	13750	18750	10110	14430	13909.12	2.23	0	-15910	14796	14612	14336	14152	13876	14705	14245	53	4320	500	10380	10	1	10644142	1485	25.69	5.69	12	2.05	543.00	2451.00	26700	20230915	-47.75	5220	20230103	167.24	26700	-47.75	20230915	5220	167.24	20230103	26700	-47.75	20230915	5220	167.24	20230103	3.88	N	168360	500	53 억		236943	N	N	0	N	00	N
123	20231207	150756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13880	-550	5	-3.81	2847673730	204753	221.73	14410	14490	13750	18750	10110	14430	13907.75	2.23	0	-11568	14796	14612	14336	14152	13876	14705	14245	53	4320	500	10380	10	1	10644142	1477	25.56	5.66	12	1.92	543.00	2451.00	26700	20230915	-48.01	5220	20230103	165.90	26700	-48.01	20230915	5220	165.90	20230103	26700	-48.01	20230915	5220	165.90	20230103	3.88	N	168360	500	53 억		236943	N	N	0	N	00	N
124	20231207	140751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13800	-630	5	-4.37	2568192000	184553	199.85	14410	14490	13750	18750	10110	14430	13915.64	2.23	0	-13084	14796	14612	14336	14152	13876	14705	14245	53	4320	500	10380	10	1	10644142	1469	25.41	5.63	12	1.73	543.00	2451.00	26700	20230915	-48.31	5220	20230103	164.37	26700	-48.31	20230915	5220	164.37	20230103	26700	-48.31	20230915	5220	164.37	20230103	3.88	N	168360	500	53 억		236943	N	N	0	N	00	N
125	20231207	130750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13950	-480	5	-3.33	1898684510	136169	147.46	14410	14490	13750	18750	10110	14430	13943.45	2.23	0	-4650	14796	14612	14336	14152	13876	14705	14245	53	4320	500	10380	10	1	10644142	1485	25.69	5.69	12	1.28	543.00	2451.00	26700	20230915	-47.75	5220	20230103	167.24	26700	-47.75	20230915	5220	167.24	20230103	26700	-47.75	20230915	5220	167.24	20230103	3.88	N	168360	500	53 억		236943	N	N	0	N	00	N
126	20231207	120753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13920	-510	5	-3.53	1551125230	111109	120.32	14410	14490	13750	18750	10110	14430	13960.23	2.23	0	-7755	14796	14612	14336	14152	13876	14705	14245	53	4320	500	10380	10	1	10644142	1482	25.64	5.68	12	1.04	543.00	2451.00	26700	20230915	-47.87	5220	20230103	166.67	26700	-47.87	20230915	5220	166.67	20230103	26700	-47.87	20230915	5220	166.67	20230103	3.88	N	168360	500	53 억		236943	N	N	0	N	00	N
127	20231207	110748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13910	-520	5	-3.60	891784730	63411	68.67	14410	14490	13900	18750	10110	14430	14063.35	2.23	0	-17491	14796	14612	14336	14152	13876	14705	14245	53	4320	500	10380	10	1	10644142	1481	25.62	5.68	12	0.60	543.00	2451.00	26700	20230915	-47.90	5220	20230103	166.48	26700	-47.90	20230915	5220	166.48	20230103	26700	-47.90	20230915	5220	166.48	20230103	3.88	N	168360	500	53 억		236943	N	N	0	N	00	N
128	20231207	100745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14080	-350	5	-2.43	399710210	28241	30.58	14410	14490	14010	18750	10110	14430	14153.17	2.23	0	-9839	14796	14612	14336	14152	13876	14705	14245	53	4320	500	10380	10	1	10644142	1499	25.93	5.74	12	0.27	543.00	2451.00	26700	20230915	-47.27	5220	20230103	169.73	26700	-47.27	20230915	5220	169.73	20230103	26700	-47.27	20230915	5220	169.73	20230103	3.88	N	168360	500	53 억		236943	N	N	0	N	00	N
129	20231207	090753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14420	-10	5	-0.07	73438220	5148	5.57	14410	14490	14170	18750	10110	14430	14264.16	2.23	0	-1588	14796	14612	14336	14152	13876	14705	14245	53	4320	500	10380	10	1	10644142	1535	26.56	5.88	12	0.05	543.00	2451.00	26700	20230915	-45.99	5220	20230103	176.25	26700	-45.99	20230915	5220	176.25	20230103	26700	-45.99	20230915	5220	176.25	20230103	3.88	N	168360	500	53 억		236943	N	N	0	N	00	N
130	20231206	160742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14430	170	2	1.19	1303221440	91216	40.49	14330	14520	14060	18530	9990	14260	14286.83	2.30	0	-7590	15453	14856	14513	13916	13573	14685	13745	53	4270	500	10260	10	1	10644142	1536	26.57	5.89	12	0.86	543.00	2451.00	26700	20230915	-45.96	5220	20230103	176.44	26700	-45.96	20230915	5220	176.44	20230103	26700	-45.96	20230915	5220	176.44	20230103	3.78	N	168360	500	53 억		244424	N	N	0	N	00	N
131	20231206	150755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14360	100	2	0.70	1146077850	80321	35.66	14330	14520	14060	18530	9990	14260	14268.72	2.30	0	-5960	15453	14856	14513	13916	13573	14685	13745	53	4270	500	10260	10	1	10644142	1528	26.45	5.86	12	0.75	543.00	2451.00	26700	20230915	-46.22	5220	20230103	175.10	26700	-46.22	20230915	5220	175.10	20230103	26700	-46.22	20230915	5220	175.10	20230103	3.78	N	168360	500	53 억		244424	N	N	0	N	00	N
132	20231206	140753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14210	-50	5	-0.35	853171510	59940	26.61	14330	14460	14060	18530	9990	14260	14233.76	2.30	0	-12912	15453	14856	14513	13916	13573	14685	13745	53	4270	500	10260	10	1	10644142	1513	26.17	5.80	12	0.56	543.00	2451.00	26700	20230915	-46.78	5220	20230103	172.22	26700	-46.78	20230915	5220	172.22	20230103	26700	-46.78	20230915	5220	172.22	20230103	3.78	N	168360	500	53 억		244424	N	N	0	N	00	N
133	20231206	130744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14220	-40	5	-0.28	767386350	53907	23.93	14330	14460	14060	18530	9990	14260	14235.37	2.30	0	-13009	15453	14856	14513	13916	13573	14685	13745	53	4270	500	10260	10	1	10644142	1514	26.19	5.80	12	0.51	543.00	2451.00	26700	20230915	-46.74	5220	20230103	172.41	26700	-46.74	20230915	5220	172.41	20230103	26700	-46.74	20230915	5220	172.41	20230103	3.78	N	168360	500	53 억		244424	N	N	0	N	00	N
134	20231206	120741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14260	0	3	0.00	630439630	44289	19.66	14330	14460	14060	18530	9990	14260	14234.68	2.30	0	-12107	15453	14856	14513	13916	13573	14685	13745	53	4270	500	10260	10	1	10644142	1518	26.26	5.82	12	0.42	543.00	2451.00	26700	20230915	-46.59	5220	20230103	173.18	26700	-46.59	20230915	5220	173.18	20230103	26700	-46.59	20230915	5220	173.18	20230103	3.78	N	168360	500	53 억		244424	N	N	0	N	00	N
135	20231206	110754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14280	20	2	0.14	567965420	39912	17.72	14330	14460	14060	18530	9990	14260	14230.44	2.30	0	-11958	15453	14856	14513	13916	13573	14685	13745	53	4270	500	10260	10	1	10644142	1520	26.30	5.83	12	0.37	543.00	2451.00	26700	20230915	-46.52	5220	20230103	173.56	26700	-46.52	20230915	5220	173.56	20230103	26700	-46.52	20230915	5220	173.56	20230103	3.78	N	168360	500	53 억		244424	N	N	0	N	00	N
136	20231206	100744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14230	-30	5	-0.21	433042070	30449	13.52	14330	14460	14060	18530	9990	14260	14221.88	2.30	0	-10553	15453	14856	14513	13916	13573	14685	13745	53	4270	500	10260	10	1	10644142	1515	26.21	5.81	12	0.29	543.00	2451.00	26700	20230915	-46.70	5220	20230103	172.61	26700	-46.70	20230915	5220	172.61	20230103	26700	-46.70	20230915	5220	172.61	20230103	3.78	N	168360	500	53 억		244424	N	N	0	N	00	N
137	20231206	090747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14270	10	2	0.07	60362450	4226	1.88	14330	14380	14210	18530	9990	14260	14283.59	2.30	0	-3269	15453	14856	14513	13916	13573	14685	13745	53	4270	500	10260	10	1	10644142	1519	26.28	5.82	12	0.04	543.00	2451.00	26700	20230915	-46.55	5220	20230103	173.37	26700	-46.55	20230915	5220	173.37	20230103	26700	-46.55	20230915	5220	173.37	20230103	3.78	N	168360	500	53 억		244424	N	N	0	N	00	N
138	20231205	160751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14260	-870	5	-5.75	3262900940	224411	133.01	15100	15110	14170	19660	10600	15130	14539.60	1.88	0	27881	16350	15740	15390	14780	14430	15565	14605	53	4530	500	10890	10	1	10644142	1518	26.26	5.82	12	2.11	543.00	2451.00	26700	20230915	-46.59	5220	20230103	173.18	26700	-46.59	20230915	5220	173.18	20230103	26700	-46.59	20230915	5220	173.18	20230103	4.03	N	168360	500	53 억		199764	N	N	0	N	00	N
139	20231205	150746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14250	-880	5	-5.82	2915280470	199978	118.53	15100	15110	14210	19660	10600	15130	14577.74	1.88	0	25567	16350	15740	15390	14780	14430	15565	14605	53	4530	500	10890	10	1	10644142	1517	26.24	5.81	12	1.88	543.00	2451.00	26700	20230915	-46.63	5220	20230103	172.99	26700	-46.63	20230915	5220	172.99	20230103	26700	-46.63	20230915	5220	172.99	20230103	4.03	N	168360	500	53 억		199764	N	N	0	N	00	N
140	20231205	140747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14430	-700	5	-4.63	1952498950	132776	78.70	15100	15110	14420	19660	10600	15130	14704.91	1.88	0	10784	16350	15740	15390	14780	14430	15565	14605	53	4530	500	10890	10	1	10644142	1536	26.57	5.89	12	1.25	543.00	2451.00	26700	20230915	-45.96	5220	20230103	176.44	26700	-45.96	20230915	5220	176.44	20230103	26700	-45.96	20230915	5220	176.44	20230103	4.03	N	168360	500	53 억		199764	N	N	0	N	00	N
141	20231205	130744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14570	-560	5	-3.70	1406545800	95070	56.35	15100	15110	14510	19660	10600	15130	14794.51	1.88	0	8583	16350	15740	15390	14780	14430	15565	14605	53	4530	500	10890	10	1	10644142	1551	26.83	5.94	12	0.89	543.00	2451.00	26700	20230915	-45.43	5220	20230103	179.12	26700	-45.43	20230915	5220	179.12	20230103	26700	-45.43	20230915	5220	179.12	20230103	4.03	N	168360	500	53 억		199764	N	N	0	N	00	N
142	20231205	120741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14690	-440	5	-2.91	1090277730	73382	43.50	15100	15110	14630	19660	10600	15130	14857.21	1.88	0	6416	16350	15740	15390	14780	14430	15565	14605	53	4530	500	10890	10	1	10644142	1564	27.05	5.99	12	0.69	543.00	2451.00	26700	20230915	-44.98	5220	20230103	181.42	26700	-44.98	20230915	5220	181.42	20230103	26700	-44.98	20230915	5220	181.42	20230103	4.03	N	168360	500	53 억		199764	N	N	0	N	00	N
143	20231205	110742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14870	-260	5	-1.72	742814910	49775	29.50	15100	15110	14770	19660	10600	15130	14923.06	1.88	0	5858	16350	15740	15390	14780	14430	15565	14605	53	4530	500	10890	10	1	10644142	1583	27.38	6.07	12	0.47	543.00	2451.00	26700	20230915	-44.31	5220	20230103	184.87	26700	-44.31	20230915	5220	184.87	20230103	26700	-44.31	20230915	5220	184.87	20230103	4.03	N	168360	500	53 억		199764	N	N	0	N	00	N
144	20231205	100746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14970	-160	5	-1.06	456318700	30521	18.09	15100	15110	14800	19660	10600	15130	14950.42	1.88	0	6196	16350	15740	15390	14780	14430	15565	14605	53	4530	500	10890	10	1	10644142	1593	27.57	6.11	12	0.29	543.00	2451.00	26700	20230915	-43.93	5220	20230103	186.78	26700	-43.93	20230915	5220	186.78	20230103	26700	-43.93	20230915	5220	186.78	20230103	4.03	N	168360	500	53 억		199764	N	N	0	N	00	N
145	20231205	090740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14940	-190	5	-1.26	109153430	7319	4.34	15100	15100	14800	19660	10600	15130	14910.86	1.88	0	4042	16350	15740	15390	14780	14430	15565	14605	53	4530	500	10890	10	1	10644142	1590	27.51	6.10	12	0.07	543.00	2451.00	26700	20230915	-44.04	5220	20230103	186.21	26700	-44.04	20230915	5220	186.21	20230103	26700	-44.04	20230915	5220	186.21	20230103	4.03	N	168360	500	53 억		199764	N	N	0	N	00	N
146	20231204	160737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15130	-740	5	-4.66	2580890000	168517	135.05	16000	16000	15040	20600	11110	15870	15315.35	1.89	0	-4993	16616	16242	16056	15682	15496	16150	15590	53	4730	500	11420	10	1	10644142	1610	27.86	6.17	12	1.58	543.00	2451.00	26700	20230915	-43.33	5220	20230103	189.85	26700	-43.33	20230915	5220	189.85	20230103	26700	-43.33	20230915	5220	189.85	20230103	4.03	N	168360	500	53 억		200959	N	N	0	N	00	N
147	20231204	150741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15080	-790	5	-4.98	2342097430	152764	122.43	16000	16000	15040	20600	11110	15870	15331.47	1.89	0	-1751	16616	16242	16056	15682	15496	16150	15590	53	4730	500	11420	10	1	10644142	1605	27.77	6.15	12	1.44	543.00	2451.00	26700	20230915	-43.52	5220	20230103	188.89	26700	-43.52	20230915	5220	188.89	20230103	26700	-43.52	20230915	5220	188.89	20230103	4.03	N	168360	500	53 억		200959	N	N	0	N	00	N
148	20231204	140735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15160	-710	5	-4.47	1890772650	122868	98.47	16000	16000	15160	20600	11110	15870	15388.65	1.89	0	1019	16616	16242	16056	15682	15496	16150	15590	53	4730	500	11420	10	1	10644142	1614	27.92	6.19	12	1.15	543.00	2451.00	26700	20230915	-43.22	5220	20230103	190.42	26700	-43.22	20230915	5220	190.42	20230103	26700	-43.22	20230915	5220	190.42	20230103	4.03	N	168360	500	53 억		200959	N	N	0	N	00	N
149	20231204	130735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15260	-610	5	-3.84	1630867400	105760	84.76	16000	16000	15180	20600	11110	15870	15420.46	1.89	0	1482	16616	16242	16056	15682	15496	16150	15590	53	4730	500	11420	10	1	10644142	1624	28.10	6.23	12	0.99	543.00	2451.00	26700	20230915	-42.85	5220	20230103	192.34	26700	-42.85	20230915	5220	192.34	20230103	26700	-42.85	20230915	5220	192.34	20230103	4.03	N	168360	500	53 억		200959	N	N	0	N	00	N
150	20231204	120735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15350	-520	5	-3.28	1345119150	87008	69.73	16000	16000	15180	20600	11110	15870	15459.72	1.89	0	67	16616	16242	16056	15682	15496	16150	15590	53	4730	500	11420	10	1	10644142	1634	28.27	6.26	12	0.82	543.00	2451.00	26700	20230915	-42.51	5220	20230103	194.06	26700	-42.51	20230915	5220	194.06	20230103	26700	-42.51	20230915	5220	194.06	20230103	4.03	N	168360	500	53 억		200959	N	N	0	N	00	N
151	20231204	110737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15300	-570	5	-3.59	1178335350	76098	60.99	16000	16000	15180	20600	11110	15870	15484.45	1.89	0	1094	16616	16242	16056	15682	15496	16150	15590	53	4730	500	11420	10	1	10644142	1629	28.18	6.24	12	0.71	543.00	2451.00	26700	20230915	-42.70	5220	20230103	193.10	26700	-42.70	20230915	5220	193.10	20230103	26700	-42.70	20230915	5220	193.10	20230103	4.03	N	168360	500	53 억		200959	N	N	0	N	00	N
152	20231204	100737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15600	-270	5	-1.70	513826030	32718	26.22	16000	16000	15600	20600	11110	15870	15704.69	1.89	0	-5891	16616	16242	16056	15682	15496	16150	15590	53	4730	500	11420	10	1	10644142	1660	28.73	6.36	12	0.31	543.00	2451.00	26700	20230915	-41.57	5220	20230103	198.85	26700	-41.57	20230915	5220	198.85	20230103	26700	-41.57	20230915	5220	198.85	20230103	4.03	N	168360	500	53 억		200959	N	N	0	N	00	N
153	20231204	090736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15670	-200	5	-1.26	129688240	8208	6.58	16000	16000	15670	20600	11110	15870	15800.22	1.89	0	-5460	16616	16242	16056	15682	15496	16150	15590	53	4730	500	11420	10	1	10644142	1668	28.86	6.39	12	0.08	543.00	2451.00	26700	20230915	-41.31	5220	20230103	200.19	26700	-41.31	20230915	5220	200.19	20230103	26700	-41.31	20230915	5220	200.19	20230103	4.03	N	168360	500	53 억		200959	N	N	0	N	00	N
154	20231201	160736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15870	-420	5	-2.58	1995601240	123895	87.36	16300	16430	15870	21150	11410	16290	16107.54	2.19	0	-32148	16663	16476	16173	15986	15683	16325	15835	53	4860	500	11720	10	1	10644142	1689	29.23	6.47	12	1.16	543.00	2451.00	26700	20230915	-40.56	5220	20230103	204.02	26700	-40.56	20230915	5220	204.02	20230103	26700	-40.56	20230915	5220	204.02	20230103	4.08	N	168360	500	53 억		233217	N	N	0	N	00	N
155	20231201	150734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15940	-350	5	-2.15	1702035200	105437	74.34	16300	16430	15930	21150	11410	16290	16142.30	2.19	0	-27652	16663	16476	16173	15986	15683	16325	15835	53	4860	500	11720	10	1	10644142	1697	29.36	6.50	12	0.99	543.00	2451.00	26700	20230915	-40.30	5220	20230103	205.36	26700	-40.30	20230915	5220	205.36	20230103	26700	-40.30	20230915	5220	205.36	20230103	4.08	N	168360	500	53 억		233217	N	N	0	N	00	N
156	20231201	140734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16240	-50	5	-0.31	993582220	61335	43.25	16300	16430	16070	21150	11410	16290	16198.88	2.19	0	-16826	16663	16476	16173	15986	15683	16325	15835	53	4860	500	11720	10	1	10644142	1729	29.91	6.63	12	0.58	543.00	2451.00	26700	20230915	-39.18	5220	20230103	211.11	26700	-39.18	20230915	5220	211.11	20230103	26700	-39.18	20230915	5220	211.11	20230103	4.08	N	168360	500	53 억		233217	N	N	0	N	00	N
157	20231201	130736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16180	-110	5	-0.68	810768520	50063	35.30	16300	16430	16070	21150	11410	16290	16194.46	2.19	0	-15782	16663	16476	16173	15986	15683	16325	15835	53	4860	500	11720	10	1	10644142	1722	29.80	6.60	12	0.47	543.00	2451.00	26700	20230915	-39.40	5220	20230103	209.96	26700	-39.40	20230915	5220	209.96	20230103	26700	-39.40	20230915	5220	209.96	20230103	4.08	N	168360	500	53 억		233217	N	N	0	N	00	N
158	20231201	120741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16240	-50	5	-0.31	718371130	44357	31.28	16300	16430	16070	21150	11410	16290	16194.64	2.19	0	-13720	16663	16476	16173	15986	15683	16325	15835	53	4860	500	11720	10	1	10644142	1729	29.91	6.63	12	0.42	543.00	2451.00	26700	20230915	-39.18	5220	20230103	211.11	26700	-39.18	20230915	5220	211.11	20230103	26700	-39.18	20230915	5220	211.11	20230103	4.08	N	168360	500	53 억		233217	N	N	0	N	00	N
159	20231201	110737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16130	-160	5	-0.98	623281430	38489	27.14	16300	16430	16070	21150	11410	16290	16193.09	2.19	0	-14124	16663	16476	16173	15986	15683	16325	15835	53	4860	500	11720	10	1	10644142	1717	29.71	6.58	12	0.36	543.00	2451.00	26700	20230915	-39.59	5220	20230103	209.00	26700	-39.59	20230915	5220	209.00	20230103	26700	-39.59	20230915	5220	209.00	20230103	4.08	N	168360	500	53 억		233217	N	N	0	N	00	N
160	20231201	100742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16150	-140	5	-0.86	454489410	28015	19.75	16300	16430	16080	21150	11410	16290	16222.43	2.19	0	-7260	16663	16476	16173	15986	15683	16325	15835	53	4860	500	11720	10	1	10644142	1719	29.74	6.59	12	0.26	543.00	2451.00	26700	20230915	-39.51	5220	20230103	209.39	26700	-39.51	20230915	5220	209.39	20230103	26700	-39.51	20230915	5220	209.39	20230103	4.08	N	168360	500	53 억		233217	N	N	0	N	00	N
161	20231201	090733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16180	-110	5	-0.68	69208970	4266	3.01	16300	16300	16100	21150	11410	16290	16218.98	2.19	0	-790	16663	16476	16173	15986	15683	16325	15835	53	4860	500	11720	10	1	10644142	1722	29.80	6.60	12	0.04	543.00	2451.00	26700	20230915	-39.40	5220	20230103	209.96	26700	-39.40	20230915	5220	209.96	20230103	26700	-39.40	20230915	5220	209.96	20230103	4.08	N	168360	500	53 억		233217	N	N	0	N	00	N