KissMeData/340930/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	161306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	160	2	1.42	246216100	21669	57.87	11250	11470	11250	14660	7900	11280	11361.61	0.75	1838	1758	11666	11472	11366	11172	11066	11570	11270	57	3380	500	7890	10	1	11468150	1312	8.44	2.00	12	0.19	1356.00	5734.00	31650	20230419	-63.85	9490	20231031	20.55	31650	-63.85	20230419	9490	20.55	20231031	31650	-63.85	20230419	9490	20.55	20231031	1.70	N	340930	500	57 억		85916	N	N	61	N	00	N
3	20231229	151254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	160	2	1.42	246216100	21669	57.87	11250	11470	11250	14660	7900	11280	11361.61	0.75	1838	1758	11666	11472	11366	11172	11066	11570	11270	57	3380	500	7890	10	1	11468150	1312	8.44	2.00	12	0.19	1356.00	5734.00	31650	20230419	-63.85	9490	20231031	20.55	31650	-63.85	20230419	9490	20.55	20231031	31650	-63.85	20230419	9490	20.55	20231031	1.70	N	340930	500	57 억		85916	N	N	61	N	00	N
4	20231229	141252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	160	2	1.42	246216100	21669	57.87	11250	11470	11250	14660	7900	11280	11361.61	0.75	1838	1758	11666	11472	11366	11172	11066	11570	11270	57	3380	500	7890	10	1	11468150	1312	8.44	2.00	12	0.19	1356.00	5734.00	31650	20230419	-63.85	9490	20231031	20.55	31650	-63.85	20230419	9490	20.55	20231031	31650	-63.85	20230419	9490	20.55	20231031	1.70	N	340930	500	57 억		85916	N	N	61	N	00	N
5	20231229	131254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	160	2	1.42	246216100	21669	57.87	11250	11470	11250	14660	7900	11280	11361.61	0.75	1838	1758	11666	11472	11366	11172	11066	11570	11270	57	3380	500	7890	10	1	11468150	1312	8.44	2.00	12	0.19	1356.00	5734.00	31650	20230419	-63.85	9490	20231031	20.55	31650	-63.85	20230419	9490	20.55	20231031	31650	-63.85	20230419	9490	20.55	20231031	1.70	N	340930	500	57 억		85916	N	N	61	N	00	N
6	20231229	121257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	160	2	1.42	246216100	21669	57.87	11250	11470	11250	14660	7900	11280	11361.61	0.75	1838	1758	11666	11472	11366	11172	11066	11570	11270	57	3380	500	7890	10	1	11468150	1312	8.44	2.00	12	0.19	1356.00	5734.00	31650	20230419	-63.85	9490	20231031	20.55	31650	-63.85	20230419	9490	20.55	20231031	31650	-63.85	20230419	9490	20.55	20231031	1.70	N	340930	500	57 억		85916	N	N	61	N	00	N
7	20231229	111158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	160	2	1.42	246216100	21669	57.87	11250	11470	11250	14660	7900	11280	11361.61	0.75	1838	1758	11666	11472	11366	11172	11066	11570	11270	57	3380	500	7890	10	1	11468150	1312	8.44	2.00	12	0.19	1356.00	5734.00	31650	20230419	-63.85	9490	20231031	20.55	31650	-63.85	20230419	9490	20.55	20231031	31650	-63.85	20230419	9490	20.55	20231031	1.70	N	340930	500	57 억		85916	N	N	61	N	00	N
8	20231229	101211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	160	2	1.42	246216100	21669	57.87	11250	11470	11250	14660	7900	11280	11361.61	0.75	1838	1758	11666	11472	11366	11172	11066	11570	11270	57	3380	500	7890	10	1	11468150	1312	8.44	2.00	12	0.19	1356.00	5734.00	31650	20230419	-63.85	9490	20231031	20.55	31650	-63.85	20230419	9490	20.55	20231031	31650	-63.85	20230419	9490	20.55	20231031	1.70	N	340930	500	57 억		85916	N	N	61	N	00	N
9	20231229	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	160	2	1.42	246216100	21669	57.87	11250	11470	11250	14660	7900	11280	11361.61	0.75	1838	1758	11666	11472	11366	11172	11066	11570	11270	57	3380	500	7890	10	1	11468150	1312	8.44	2.00	12	0.19	1356.00	5734.00	31650	20230419	-63.85	9490	20231031	20.55	31650	-63.85	20230419	9490	20.55	20231031	31650	-63.85	20230419	9490	20.55	20231031	1.70	N	340930	500	57 억		85916	N	N	61	N	00	N
10	20231228	161156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	160	2	1.42	242706960	21362	57.05	11250	11470	11250	14660	7900	11280	11361.61	0.73	0	1758	11666	11472	11366	11172	11066	11570	11270	57	3380	500	7890	10	1	11468150	1312	8.44	2.00	12	0.19	1356.00	5734.00	31650	20230419	-63.85	9490	20231031	20.55	31650	-63.85	20230419	9490	20.55	20231031	31650	-63.85	20230419	9490	20.55	20231031	1.70	N	340930	500	57 억		84078	N	N	61	N	00	N
11	20231228	151206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11420	140	2	1.24	228152140	20089	53.65	11250	11470	11250	14660	7900	11280	11357.07	0.73	0	1617	11666	11472	11366	11172	11066	11570	11270	57	3380	500	7890	10	1	11468150	1310	8.42	1.99	12	0.18	1356.00	5734.00	31650	20230419	-63.92	9490	20231031	20.34	31650	-63.92	20230419	9490	20.34	20231031	31650	-63.92	20230419	9490	20.34	20231031	1.70	N	340930	500	57 억		84078	N	N	61	N	00	N
12	20231228	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11400	120	2	1.06	205779700	18127	48.41	11250	11470	11250	14660	7900	11280	11352.11	0.73	0	1375	11666	11472	11366	11172	11066	11570	11270	57	3380	500	7890	10	1	11468150	1307	8.41	1.99	12	0.16	1356.00	5734.00	31650	20230419	-63.98	9490	20231031	20.13	31650	-63.98	20230419	9490	20.13	20231031	31650	-63.98	20230419	9490	20.13	20231031	1.70	N	340930	500	57 억		84078	N	N	61	N	00	N
13	20231228	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11340	60	2	0.53	149806300	13187	35.22	11250	11470	11250	14660	7900	11280	11360.15	0.73	0	1439	11666	11472	11366	11172	11066	11570	11270	57	3380	500	7890	10	1	11468150	1300	8.36	1.98	12	0.11	1356.00	5734.00	31650	20230419	-64.17	9490	20231031	19.49	31650	-64.17	20230419	9490	19.49	20231031	31650	-64.17	20230419	9490	19.49	20231031	1.70	N	340930	500	57 억		84078	N	N	61	N	00	N
14	20231228	121200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11310	30	2	0.27	134281880	11818	31.56	11250	11470	11250	14660	7900	11280	11362.49	0.73	0	2440	11666	11472	11366	11172	11066	11570	11270	57	3380	500	7890	10	1	11468150	1297	8.34	1.97	12	0.10	1356.00	5734.00	31650	20230419	-64.27	9490	20231031	19.18	31650	-64.27	20230419	9490	19.18	20231031	31650	-64.27	20230419	9490	19.18	20231031	1.70	N	340930	500	57 억		84078	N	N	61	N	00	N
15	20231228	111204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11360	80	2	0.71	99410570	8741	23.34	11250	11470	11250	14660	7900	11280	11372.91	0.73	0	2528	11666	11472	11366	11172	11066	11570	11270	57	3380	500	7890	10	1	11468150	1303	8.38	1.98	12	0.08	1356.00	5734.00	31650	20230419	-64.11	9490	20231031	19.70	31650	-64.11	20230419	9490	19.70	20231031	31650	-64.11	20230419	9490	19.70	20231031	1.70	N	340930	500	57 억		84078	N	N	61	N	00	N
16	20231228	101157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11310	30	2	0.27	83406100	7330	19.58	11250	11470	11250	14660	7900	11280	11378.73	0.73	0	2836	11666	11472	11366	11172	11066	11570	11270	57	3380	500	7890	10	1	11468150	1297	8.34	1.97	12	0.06	1356.00	5734.00	31650	20230419	-64.27	9490	20231031	19.18	31650	-64.27	20230419	9490	19.18	20231031	31650	-64.27	20230419	9490	19.18	20231031	1.70	N	340930	500	57 억		84078	N	N	61	N	00	N
17	20231228	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11320	40	2	0.35	13743220	1214	3.24	11250	11390	11250	14660	7900	11280	11320.61	0.73	0	597	11666	11472	11366	11172	11066	11570	11270	57	3380	500	7890	10	1	11468150	1298	8.35	1.97	12	0.01	1356.00	5734.00	31650	20230419	-64.23	9490	20231031	19.28	31650	-64.23	20230419	9490	19.28	20231031	31650	-64.23	20230419	9490	19.28	20231031	1.70	N	340930	500	57 억		84078	N	N	61	N	00	N
18	20231227	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	-10	5	-0.09	424854100	37369	88.49	11260	11560	11260	14670	7910	11290	11369.59	0.70	0	2921	12110	11700	11480	11070	10850	11590	10960	57	3380	500	7900	10	1	11468150	1294	8.32	1.97	12	0.33	1356.00	5734.00	31650	20230419	-64.36	9490	20231031	18.86	31650	-64.36	20230419	9490	18.86	20231031	31650	-64.36	20230419	9490	18.86	20231031	1.65	N	340930	500	57 억		80780	N	N	61	N	00	N
19	20231227	151202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11300	10	2	0.09	392416940	34495	81.69	11260	11560	11260	14670	7910	11290	11376.05	0.70	0	3438	12110	11700	11480	11070	10850	11590	10960	57	3380	500	7900	10	1	11468150	1296	8.33	1.97	12	0.30	1356.00	5734.00	31650	20230419	-64.30	9490	20231031	19.07	31650	-64.30	20230419	9490	19.07	20231031	31650	-64.30	20230419	9490	19.07	20231031	1.65	N	340930	500	57 억		80780	N	N	0	N	00	N
20	20231227	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11340	50	2	0.44	300886300	26395	62.51	11260	11560	11260	14670	7910	11290	11399.37	0.70	0	4242	12110	11700	11480	11070	10850	11590	10960	57	3380	500	7900	10	1	11468150	1300	8.36	1.98	12	0.23	1356.00	5734.00	31650	20230419	-64.17	9490	20231031	19.49	31650	-64.17	20230419	9490	19.49	20231031	31650	-64.17	20230419	9490	19.49	20231031	1.65	N	340930	500	57 억		80780	N	N	0	N	00	N
21	20231227	131148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11350	60	2	0.53	245087910	21469	50.84	11260	11560	11260	14670	7910	11290	11415.90	0.70	0	5919	12110	11700	11480	11070	10850	11590	10960	57	3380	500	7900	10	1	11468150	1302	8.37	1.98	12	0.19	1356.00	5734.00	31650	20230419	-64.14	9490	20231031	19.60	31650	-64.14	20230419	9490	19.60	20231031	31650	-64.14	20230419	9490	19.60	20231031	1.65	N	340930	500	57 억		80780	N	N	0	N	00	N
22	20231227	121149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11420	130	2	1.15	200254080	17514	41.47	11260	11560	11260	14670	7910	11290	11433.94	0.70	0	5901	12110	11700	11480	11070	10850	11590	10960	57	3380	500	7900	10	1	11468150	1310	8.42	1.99	12	0.15	1356.00	5734.00	31650	20230419	-63.92	9490	20231031	20.34	31650	-63.92	20230419	9490	20.34	20231031	31650	-63.92	20230419	9490	20.34	20231031	1.65	N	340930	500	57 억		80780	N	N	0	N	00	N
23	20231227	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11450	160	2	1.42	162713220	14220	33.67	11260	11560	11260	14670	7910	11290	11442.56	0.70	0	7381	12110	11700	11480	11070	10850	11590	10960	57	3380	500	7900	10	1	11468150	1313	8.44	2.00	12	0.12	1356.00	5734.00	31650	20230419	-63.82	9490	20231031	20.65	31650	-63.82	20230419	9490	20.65	20231031	31650	-63.82	20230419	9490	20.65	20231031	1.65	N	340930	500	57 억		80780	N	N	0	N	00	N
24	20231227	101156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11420	130	2	1.15	153967630	13456	31.87	11260	11560	11260	14670	7910	11290	11442.30	0.70	0	7337	12110	11700	11480	11070	10850	11590	10960	57	3380	500	7900	10	1	11468150	1310	8.42	1.99	12	0.12	1356.00	5734.00	31650	20230419	-63.92	9490	20231031	20.34	31650	-63.92	20230419	9490	20.34	20231031	31650	-63.92	20230419	9490	20.34	20231031	1.65	N	340930	500	57 억		80780	N	N	0	N	00	N
25	20231227	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11450	160	2	1.42	20906810	1840	4.36	11260	11460	11260	14670	7910	11290	11362.40	0.70	0	1492	12110	11700	11480	11070	10850	11590	10960	57	3380	500	7900	10	1	11468150	1313	8.44	2.00	12	0.02	1356.00	5734.00	31650	20230419	-63.82	9490	20231031	20.65	31650	-63.82	20230419	9490	20.65	20231031	31650	-63.82	20230419	9490	20.65	20231031	1.65	N	340930	500	57 억		80780	N	N	0	N	00	N
26	20231226	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11290	-410	5	-3.50	481031530	42205	66.63	11710	11890	11260	15210	8190	11700	11397.50	0.79	0	-10264	12340	12020	11840	11520	11340	11930	11430	57	3510	500	8190	10	1	11468150	1295	8.33	1.97	12	0.37	1356.00	5734.00	31650	20230419	-64.33	9490	20231031	18.97	31650	-64.33	20230419	9490	18.97	20231031	31650	-64.33	20230419	9490	18.97	20231031	1.76	N	340930	500	57 억		90465	N	N	1	N	00	N
27	20231226	151157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	-420	5	-3.59	460897160	40422	63.81	11710	11890	11260	15210	8190	11700	11402.14	0.79	0	-10234	12340	12020	11840	11520	11340	11930	11430	57	3510	500	8190	10	1	11468150	1294	8.32	1.97	12	0.35	1356.00	5734.00	31650	20230419	-64.36	9490	20231031	18.86	31650	-64.36	20230419	9490	18.86	20231031	31650	-64.36	20230419	9490	18.86	20231031	1.76	N	340930	500	57 억		90465	N	N	1	N	00	N
28	20231226	141159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	-420	5	-3.59	416839050	36526	57.66	11710	11890	11260	15210	8190	11700	11412.12	0.79	0	-10153	12340	12020	11840	11520	11340	11930	11430	57	3510	500	8190	10	1	11468150	1294	8.32	1.97	12	0.32	1356.00	5734.00	31650	20230419	-64.36	9490	20231031	18.86	31650	-64.36	20230419	9490	18.86	20231031	31650	-64.36	20230419	9490	18.86	20231031	1.76	N	340930	500	57 억		90465	N	N	1	N	00	N
29	20231226	131158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11310	-390	5	-3.33	370768210	32445	51.22	11710	11890	11290	15210	8190	11700	11427.59	0.79	0	-10215	12340	12020	11840	11520	11340	11930	11430	57	3510	500	8190	10	1	11468150	1297	8.34	1.97	12	0.28	1356.00	5734.00	31650	20230419	-64.27	9490	20231031	19.18	31650	-64.27	20230419	9490	19.18	20231031	31650	-64.27	20230419	9490	19.18	20231031	1.76	N	340930	500	57 억		90465	N	N	1	N	00	N
30	20231226	121157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11320	-380	5	-3.25	303612560	26508	41.85	11710	11890	11310	15210	8190	11700	11453.62	0.79	0	-8459	12340	12020	11840	11520	11340	11930	11430	57	3510	500	8190	10	1	11468150	1298	8.35	1.97	12	0.23	1356.00	5734.00	31650	20230419	-64.23	9490	20231031	19.28	31650	-64.23	20230419	9490	19.28	20231031	31650	-64.23	20230419	9490	19.28	20231031	1.76	N	340930	500	57 억		90465	N	N	1	N	00	N
31	20231226	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11320	-380	5	-3.25	278657460	24305	38.37	11710	11890	11310	15210	8190	11700	11465.03	0.79	0	-8387	12340	12020	11840	11520	11340	11930	11430	57	3510	500	8190	10	1	11468150	1298	8.35	1.97	12	0.21	1356.00	5734.00	31650	20230419	-64.23	9490	20231031	19.28	31650	-64.23	20230419	9490	19.28	20231031	31650	-64.23	20230419	9490	19.28	20231031	1.76	N	340930	500	57 억		90465	N	N	1	N	00	N
32	20231226	101155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11370	-330	5	-2.82	202374520	17577	27.75	11710	11890	11360	15210	8190	11700	11513.60	0.79	0	-8748	12340	12020	11840	11520	11340	11930	11430	57	3510	500	8190	10	1	11468150	1304	8.38	1.98	12	0.15	1356.00	5734.00	31650	20230419	-64.08	9490	20231031	19.81	31650	-64.08	20230419	9490	19.81	20231031	31650	-64.08	20230419	9490	19.81	20231031	1.76	N	340930	500	57 억		90465	N	N	1	N	00	N
33	20231226	091157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11510	-190	5	-1.62	64770260	5556	8.77	11710	11890	11500	15210	8190	11700	11657.71	0.79	0	-2903	12340	12020	11840	11520	11340	11930	11430	57	3510	500	8190	10	1	11468150	1320	8.49	2.01	12	0.05	1356.00	5734.00	31650	20230419	-63.63	9490	20231031	21.29	31650	-63.63	20230419	9490	21.29	20231031	31650	-63.63	20230419	9490	21.29	20231031	1.76	N	340930	500	57 억		90465	N	N	1	N	00	N
34	20231222	161139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	-370	5	-3.07	738685950	62763	16.20	12160	12160	11660	15690	8450	12070	11769.48	0.92	0	-18923	14003	13036	12243	11276	10483	13520	11760	57	3620	500	8440	10	1	11468150	1342	8.63	2.04	12	0.55	1356.00	5734.00	31650	20230419	-63.03	9490	20231031	23.29	31650	-63.03	20230419	9490	23.29	20231031	31650	-63.03	20230419	9490	23.29	20231031	1.81	N	340930	500	57 억		105717	N	N	1	N	00	N
35	20231222	151136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11710	-360	5	-2.98	702828180	59700	15.41	12160	12160	11660	15690	8450	12070	11772.66	0.92	0	-18250	14003	13036	12243	11276	10483	13520	11760	57	3620	500	8440	10	1	11468150	1343	8.64	2.04	12	0.52	1356.00	5734.00	31650	20230419	-63.00	9490	20231031	23.39	31650	-63.00	20230419	9490	23.39	20231031	31650	-63.00	20230419	9490	23.39	20231031	1.81	N	340930	500	57 억		105717	N	N	2	N	00	N
36	20231222	141135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11740	-330	5	-2.73	634389180	53872	13.90	12160	12160	11660	15690	8450	12070	11775.85	0.92	0	-15355	14003	13036	12243	11276	10483	13520	11760	57	3620	500	8440	10	1	11468150	1346	8.66	2.05	12	0.47	1356.00	5734.00	31650	20230419	-62.91	9490	20231031	23.71	31650	-62.91	20230419	9490	23.71	20231031	31650	-62.91	20230419	9490	23.71	20231031	1.81	N	340930	500	57 억		105717	N	N	2	N	00	N
37	20231222	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11750	-320	5	-2.65	594801880	50499	13.03	12160	12160	11660	15690	8450	12070	11778.48	0.92	0	-14100	14003	13036	12243	11276	10483	13520	11760	57	3620	500	8440	10	1	11468150	1348	8.67	2.05	12	0.44	1356.00	5734.00	31650	20230419	-62.88	9490	20231031	23.81	31650	-62.88	20230419	9490	23.81	20231031	31650	-62.88	20230419	9490	23.81	20231031	1.81	N	340930	500	57 억		105717	N	N	2	N	00	N
38	20231222	121135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11810	-260	5	-2.15	532582600	45202	11.67	12160	12160	11660	15690	8450	12070	11782.27	0.92	0	-13305	14003	13036	12243	11276	10483	13520	11760	57	3620	500	8440	10	1	11468150	1354	8.71	2.06	12	0.39	1356.00	5734.00	31650	20230419	-62.69	9490	20231031	24.45	31650	-62.69	20230419	9490	24.45	20231031	31650	-62.69	20230419	9490	24.45	20231031	1.81	N	340930	500	57 억		105717	N	N	2	N	00	N
39	20231222	111133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11770	-300	5	-2.49	488806200	41488	10.71	12160	12160	11660	15690	8450	12070	11781.86	0.92	0	-11379	14003	13036	12243	11276	10483	13520	11760	57	3620	500	8440	10	1	11468150	1350	8.68	2.05	12	0.36	1356.00	5734.00	31650	20230419	-62.81	9490	20231031	24.03	31650	-62.81	20230419	9490	24.03	20231031	31650	-62.81	20230419	9490	24.03	20231031	1.81	N	340930	500	57 억		105717	N	N	2	N	00	N
40	20231222	101129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11720	-350	5	-2.90	413572920	35070	9.05	12160	12160	11660	15690	8450	12070	11792.77	0.92	0	-9708	14003	13036	12243	11276	10483	13520	11760	57	3620	500	8440	10	1	11468150	1344	8.64	2.04	12	0.31	1356.00	5734.00	31650	20230419	-62.97	9490	20231031	23.50	31650	-62.97	20230419	9490	23.50	20231031	31650	-62.97	20230419	9490	23.50	20231031	1.81	N	340930	500	57 억		105717	N	N	2	N	00	N
41	20231222	091135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11720	-350	5	-2.90	261271960	22053	5.69	12160	12160	11720	15690	8450	12070	11847.44	0.92	0	-4197	14003	13036	12243	11276	10483	13520	11760	57	3620	500	8440	10	1	11468150	1344	8.64	2.04	12	0.19	1356.00	5734.00	31650	20230419	-62.97	9490	20231031	23.50	31650	-62.97	20230419	9490	23.50	20231031	31650	-62.97	20230419	9490	23.50	20231031	1.81	N	340930	500	57 억		105717	N	N	2	N	00	N
42	20231221	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12070	560	2	4.87	4753417560	386156	1200.92	11450	13210	11450	14960	8060	11510	12309.64	0.99	0	-4850	11823	11666	11583	11426	11343	11625	11385	57	3450	500	8050	10	1	11468150	1384	8.90	2.10	12	3.37	1356.00	5734.00	31650	20230419	-61.86	9490	20231031	27.19	31650	-61.86	20230419	9490	27.19	20231031	31650	-61.86	20230419	9490	27.19	20231031	1.71	N	340930	500	57 억		113556	N	N	2	N	00	N
43	20231221	151131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12080	570	2	4.95	4719248500	383329	1192.13	11450	13210	11450	14960	8060	11510	12311.22	0.99	0	-4288	11823	11666	11583	11426	11343	11625	11385	57	3450	500	8050	10	1	11468150	1385	8.91	2.11	12	3.34	1356.00	5734.00	31650	20230419	-61.83	9490	20231031	27.29	31650	-61.83	20230419	9490	27.29	20231031	31650	-61.83	20230419	9490	27.29	20231031	1.71	N	340930	500	57 억		113556	N	N	2	N	00	N
44	20231221	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12120	610	2	5.30	4596928400	373175	1160.55	11450	13210	11450	14960	8060	11510	12318.43	0.99	0	-4701	11823	11666	11583	11426	11343	11625	11385	57	3450	500	8050	10	1	11468150	1390	8.94	2.11	12	3.25	1356.00	5734.00	31650	20230419	-61.71	9490	20231031	27.71	31650	-61.71	20230419	9490	27.71	20231031	31650	-61.71	20230419	9490	27.71	20231031	1.71	N	340930	500	57 억		113556	N	N	2	N	00	N
45	20231221	131124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12220	710	2	6.17	4327547710	351099	1091.90	11450	13210	11450	14960	8060	11510	12325.72	0.99	0	-4658	11823	11666	11583	11426	11343	11625	11385	57	3450	500	8050	10	1	11468150	1401	9.01	2.13	12	3.06	1356.00	5734.00	31650	20230419	-61.39	9490	20231031	28.77	31650	-61.39	20230419	9490	28.77	20231031	31650	-61.39	20230419	9490	28.77	20231031	1.71	N	340930	500	57 억		113556	N	N	2	N	00	N
46	20231221	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12210	700	2	6.08	4113422510	333552	1037.33	11450	13210	11450	14960	8060	11510	12332.18	0.99	0	-7398	11823	11666	11583	11426	11343	11625	11385	57	3450	500	8050	10	1	11468150	1400	9.00	2.13	12	2.91	1356.00	5734.00	31650	20230419	-61.42	9490	20231031	28.66	31650	-61.42	20230419	9490	28.66	20231031	31650	-61.42	20230419	9490	28.66	20231031	1.71	N	340930	500	57 억		113556	N	N	2	N	00	N
47	20231221	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12180	670	2	5.82	791266920	66199	205.87	11450	12240	11450	14960	8060	11510	11952.85	0.99	0	66	11823	11666	11583	11426	11343	11625	11385	57	3450	500	8050	10	1	11468150	1397	8.98	2.12	12	0.58	1356.00	5734.00	31650	20230419	-61.52	9490	20231031	28.35	31650	-61.52	20230419	9490	28.35	20231031	31650	-61.52	20230419	9490	28.35	20231031	1.71	N	340930	500	57 억		113556	N	N	2	N	00	N
48	20231221	101127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	290	2	2.52	185559160	15798	49.13	11450	11830	11450	14960	8060	11510	11745.74	0.99	0	523	11823	11666	11583	11426	11343	11625	11385	57	3450	500	8050	10	1	11468150	1353	8.70	2.06	12	0.14	1356.00	5734.00	31650	20230419	-62.72	9490	20231031	24.34	31650	-62.72	20230419	9490	24.34	20231031	31650	-62.72	20230419	9490	24.34	20231031	1.71	N	340930	500	57 억		113556	N	N	2	N	00	N
49	20231221	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11600	90	2	0.78	10231070	886	2.76	11450	11650	11450	14960	8060	11510	11547.48	0.99	0	-200	11823	11666	11583	11426	11343	11625	11385	57	3450	500	8050	10	1	11468150	1330	8.55	2.02	12	0.01	1356.00	5734.00	31650	20230419	-63.35	9490	20231031	22.23	31650	-63.35	20230419	9490	22.23	20231031	31650	-63.35	20230419	9490	22.23	20231031	1.71	N	340930	500	57 억		113556	N	N	2	N	00	N
50	20231220	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11510	-10	5	-0.09	370683730	31888	29.80	11650	11740	11500	14970	8070	11520	11625.45	1.05	0	-7725	12366	11942	11576	11152	10786	12155	11365	57	3450	500	8060	10	1	11468150	1320	8.49	2.01	12	0.28	1356.00	5734.00	31650	20230419	-63.63	9490	20231031	21.29	31650	-63.63	20230419	9490	21.29	20231031	31650	-63.63	20230419	9490	21.29	20231031	1.71	N	340930	500	57 억		120188	N	N	2	N	00	N
51	20231220	151227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11520	0	3	0.00	351273730	30201	28.22	11650	11740	11500	14970	8070	11520	11631.20	1.05	0	-7212	12366	11942	11576	11152	10786	12155	11365	57	3450	500	8060	10	1	11468150	1321	8.50	2.01	12	0.26	1356.00	5734.00	31650	20230419	-63.60	9490	20231031	21.39	31650	-63.60	20230419	9490	21.39	20231031	31650	-63.60	20230419	9490	21.39	20231031	1.71	N	340930	500	57 억		120188	N	N	15	N	00	N
52	20231220	141248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11610	90	2	0.78	254223120	21798	20.37	11650	11740	11500	14970	8070	11520	11662.68	1.05	0	-4335	12366	11942	11576	11152	10786	12155	11365	57	3450	500	8060	10	1	11468150	1331	8.56	2.02	12	0.19	1356.00	5734.00	31650	20230419	-63.32	9490	20231031	22.34	31650	-63.32	20230419	9490	22.34	20231031	31650	-63.32	20230419	9490	22.34	20231031	1.71	N	340930	500	57 억		120188	N	N	15	N	00	N
53	20231220	131236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11680	160	2	1.39	210627640	18056	16.87	11650	11740	11500	14970	8070	11520	11665.24	1.05	0	-1846	12366	11942	11576	11152	10786	12155	11365	57	3450	500	8060	10	1	11468150	1339	8.61	2.04	12	0.16	1356.00	5734.00	31650	20230419	-63.10	9490	20231031	23.08	31650	-63.10	20230419	9490	23.08	20231031	31650	-63.10	20230419	9490	23.08	20231031	1.71	N	340930	500	57 억		120188	N	N	15	N	00	N
54	20231220	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11670	150	2	1.30	177175910	15193	14.20	11650	11740	11500	14970	8070	11520	11661.68	1.05	0	-368	12366	11942	11576	11152	10786	12155	11365	57	3450	500	8060	10	1	11468150	1338	8.61	2.04	12	0.13	1356.00	5734.00	31650	20230419	-63.13	9490	20231031	22.97	31650	-63.13	20230419	9490	22.97	20231031	31650	-63.13	20230419	9490	22.97	20231031	1.71	N	340930	500	57 억		120188	N	N	15	N	00	N
55	20231220	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11670	150	2	1.30	148010970	12696	11.86	11650	11740	11500	14970	8070	11520	11658.08	1.05	0	295	12366	11942	11576	11152	10786	12155	11365	57	3450	500	8060	10	1	11468150	1338	8.61	2.04	12	0.11	1356.00	5734.00	31650	20230419	-63.13	9490	20231031	22.97	31650	-63.13	20230419	9490	22.97	20231031	31650	-63.13	20230419	9490	22.97	20231031	1.71	N	340930	500	57 억		120188	N	N	15	N	00	N
56	20231220	101130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11630	110	2	0.95	112985870	9691	9.06	11650	11740	11500	14970	8070	11520	11658.85	1.05	0	267	12366	11942	11576	11152	10786	12155	11365	57	3450	500	8060	10	1	11468150	1334	8.58	2.03	12	0.08	1356.00	5734.00	31650	20230419	-63.25	9490	20231031	22.55	31650	-63.25	20230419	9490	22.55	20231031	31650	-63.25	20230419	9490	22.55	20231031	1.71	N	340930	500	57 억		120188	N	N	15	N	00	N
57	20231220	091127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11710	190	2	1.65	47733130	4111	3.84	11650	11730	11500	14970	8070	11520	11611.08	1.05	0	438	12366	11942	11576	11152	10786	12155	11365	57	3450	500	8060	10	1	11468150	1343	8.64	2.04	12	0.04	1356.00	5734.00	31650	20230419	-63.00	9490	20231031	23.39	31650	-63.00	20230419	9490	23.39	20231031	31650	-63.00	20230419	9490	23.39	20231031	1.71	N	340930	500	57 억		120188	N	N	15	N	00	N
58	20231219	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11520	150	2	1.32	1248565710	106685	496.60	11310	12000	11210	14780	7960	11370	11703.31	1.13	0	-10981	11643	11506	11353	11216	11063	11430	11140	57	3410	500	7950	10	1	11468150	1321	8.50	2.01	12	0.93	1356.00	5734.00	31650	20230419	-63.60	9490	20231031	21.39	31650	-63.60	20230419	9490	21.39	20231031	31650	-63.60	20230419	9490	21.39	20231031	1.74	N	340930	500	57 억		129356	N	N	15	N	00	N
59	20231219	151129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11570	200	2	1.76	1192218870	101796	473.84	11310	12000	11210	14780	7960	11370	11711.84	1.13	0	-9878	11643	11506	11353	11216	11063	11430	11140	57	3410	500	7950	10	1	11468150	1327	8.53	2.02	12	0.89	1356.00	5734.00	31650	20230419	-63.44	9490	20231031	21.92	31650	-63.44	20230419	9490	21.92	20231031	31650	-63.44	20230419	9490	21.92	20231031	1.74	N	340930	500	57 억		129356	N	N	59	N	00	N
60	20231219	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11570	200	2	1.76	1129712320	96411	448.78	11310	12000	11210	14780	7960	11370	11717.67	1.13	0	-7897	11643	11506	11353	11216	11063	11430	11140	57	3410	500	7950	10	1	11468150	1327	8.53	2.02	12	0.84	1356.00	5734.00	31650	20230419	-63.44	9490	20231031	21.92	31650	-63.44	20230419	9490	21.92	20231031	31650	-63.44	20230419	9490	21.92	20231031	1.74	N	340930	500	57 억		129356	N	N	59	N	00	N
61	20231219	131131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11690	320	2	2.81	1078223370	91978	428.14	11310	12000	11210	14780	7960	11370	11722.62	1.13	0	-7831	11643	11506	11353	11216	11063	11430	11140	57	3410	500	7950	10	1	11468150	1341	8.62	2.04	12	0.80	1356.00	5734.00	31650	20230419	-63.06	9490	20231031	23.18	31650	-63.06	20230419	9490	23.18	20231031	31650	-63.06	20230419	9490	23.18	20231031	1.74	N	340930	500	57 억		129356	N	N	59	N	00	N
62	20231219	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11650	280	2	2.46	1021682060	87132	405.59	11310	12000	11210	14780	7960	11370	11725.68	1.13	0	-6669	11643	11506	11353	11216	11063	11430	11140	57	3410	500	7950	10	1	11468150	1336	8.59	2.03	12	0.76	1356.00	5734.00	31650	20230419	-63.19	9490	20231031	22.76	31650	-63.19	20230419	9490	22.76	20231031	31650	-63.19	20230419	9490	22.76	20231031	1.74	N	340930	500	57 억		129356	N	N	59	N	00	N
63	20231219	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11790	420	2	3.69	872688840	74447	346.54	11310	12000	11210	14780	7960	11370	11722.28	1.13	0	-9724	11643	11506	11353	11216	11063	11430	11140	57	3410	500	7950	10	1	11468150	1352	8.69	2.06	12	0.65	1356.00	5734.00	31650	20230419	-62.75	9490	20231031	24.24	31650	-62.75	20230419	9490	24.24	20231031	31650	-62.75	20230419	9490	24.24	20231031	1.74	N	340930	500	57 억		129356	N	N	59	N	00	N
64	20231219	101126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11470	100	2	0.88	79328060	7000	32.58	11310	11470	11210	14780	7960	11370	11332.58	1.13	0	1582	11643	11506	11353	11216	11063	11430	11140	57	3410	500	7950	10	1	11468150	1315	8.46	2.00	12	0.06	1356.00	5734.00	31650	20230419	-63.76	9490	20231031	20.86	31650	-63.76	20230419	9490	20.86	20231031	31650	-63.76	20230419	9490	20.86	20231031	1.74	N	340930	500	57 억		129356	N	N	59	N	00	N
65	20231219	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11210	-160	5	-1.41	17400270	1543	7.18	11310	11350	11210	14780	7960	11370	11276.91	1.13	0	-323	11643	11506	11353	11216	11063	11430	11140	57	3410	500	7950	10	1	11468150	1286	8.27	1.96	12	0.01	1356.00	5734.00	31650	20230419	-64.58	9490	20231031	18.12	31650	-64.58	20230419	9490	18.12	20231031	31650	-64.58	20230419	9490	18.12	20231031	1.74	N	340930	500	57 억		129356	N	N	59	N	00	N
66	20231218	161121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11370	-30	5	-0.26	241133550	21264	18.04	11400	11490	11200	14820	7980	11400	11339.84	1.18	0	-4766	12353	11876	11523	11046	10693	12115	11285	57	3420	500	7980	10	1	11468150	1304	8.38	1.98	12	0.19	1356.00	5734.00	31650	20230419	-64.08	9490	20231031	19.81	31650	-64.08	20230419	9490	19.81	20231031	31650	-64.08	20230419	9490	19.81	20231031	1.76	N	340930	500	57 억		134907	N	N	59	N	00	N
67	20231218	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11390	-10	5	-0.09	222765270	19653	16.67	11400	11490	11200	14820	7980	11400	11334.92	1.18	0	-4438	12353	11876	11523	11046	10693	12115	11285	57	3420	500	7980	10	1	11468150	1306	8.40	1.99	12	0.17	1356.00	5734.00	31650	20230419	-64.01	9490	20231031	20.02	31650	-64.01	20230419	9490	20.02	20231031	31650	-64.01	20230419	9490	20.02	20231031	1.76	N	340930	500	57 억		134907	N	N	16	N	00	N
68	20231218	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	30	2	0.26	196184910	17319	14.69	11400	11490	11200	14820	7980	11400	11327.73	1.18	0	-4025	12353	11876	11523	11046	10693	12115	11285	57	3420	500	7980	10	1	11468150	1311	8.43	1.99	12	0.15	1356.00	5734.00	31650	20230419	-63.89	9490	20231031	20.44	31650	-63.89	20230419	9490	20.44	20231031	31650	-63.89	20230419	9490	20.44	20231031	1.76	N	340930	500	57 억		134907	N	N	16	N	00	N
69	20231218	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11340	-60	5	-0.53	156645250	13845	11.75	11400	11490	11200	14820	7980	11400	11314.21	1.18	0	-3681	12353	11876	11523	11046	10693	12115	11285	57	3420	500	7980	10	1	11468150	1300	8.36	1.98	12	0.12	1356.00	5734.00	31650	20230419	-64.17	9490	20231031	19.49	31650	-64.17	20230419	9490	19.49	20231031	31650	-64.17	20230419	9490	19.49	20231031	1.76	N	340930	500	57 억		134907	N	N	16	N	00	N
70	20231218	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11370	-30	5	-0.26	129752460	11471	9.73	11400	11490	11200	14820	7980	11400	11311.35	1.18	0	-3406	12353	11876	11523	11046	10693	12115	11285	57	3420	500	7980	10	1	11468150	1304	8.38	1.98	12	0.10	1356.00	5734.00	31650	20230419	-64.08	9490	20231031	19.81	31650	-64.08	20230419	9490	19.81	20231031	31650	-64.08	20230419	9490	19.81	20231031	1.76	N	340930	500	57 억		134907	N	N	16	N	00	N
71	20231218	111116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11380	-20	5	-0.18	118948720	10518	8.92	11400	11490	11200	14820	7980	11400	11309.06	1.18	0	-2791	12353	11876	11523	11046	10693	12115	11285	57	3420	500	7980	10	1	11468150	1305	8.39	1.98	12	0.09	1356.00	5734.00	31650	20230419	-64.04	9490	20231031	19.92	31650	-64.04	20230419	9490	19.92	20231031	31650	-64.04	20230419	9490	19.92	20231031	1.76	N	340930	500	57 억		134907	N	N	16	N	00	N
72	20231218	101116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11300	-100	5	-0.88	108286110	9576	8.12	11400	11490	11200	14820	7980	11400	11308.07	1.18	0	-2592	12353	11876	11523	11046	10693	12115	11285	57	3420	500	7980	10	1	11468150	1296	8.33	1.97	12	0.08	1356.00	5734.00	31650	20230419	-64.30	9490	20231031	19.07	31650	-64.30	20230419	9490	19.07	20231031	31650	-64.30	20230419	9490	19.07	20231031	1.76	N	340930	500	57 억		134907	N	N	16	N	00	N
73	20231218	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11410	10	2	0.09	25582260	2251	1.91	11400	11410	11310	14820	7980	11400	11364.84	1.18	0	-507	12353	11876	11523	11046	10693	12115	11285	57	3420	500	7980	10	1	11468150	1309	8.41	1.99	12	0.02	1356.00	5734.00	31650	20230419	-63.95	9490	20231031	20.23	31650	-63.95	20230419	9490	20.23	20231031	31650	-63.95	20230419	9490	20.23	20231031	1.76	N	340930	500	57 억		134907	N	N	16	N	00	N
74	20231215	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11400	270	2	2.43	1358414100	116723	334.55	11220	12000	11170	14460	7800	11130	11637.93	1.00	0	18476	11510	11320	11030	10840	10550	11415	10935	57	3330	500	7790	10	1	11468150	1307	8.41	1.99	12	1.02	1356.00	5734.00	31650	20230419	-63.98	9490	20231031	20.13	31650	-63.98	20230419	9490	20.13	20231031	31650	-63.98	20230419	9490	20.13	20231031	1.76	N	340930	500	57 억		114904	N	N	16	N	00	N
75	20231215	151120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	300	2	2.70	1347137490	115735	331.71	11220	12000	11170	14460	7800	11130	11639.85	1.00	0	18371	11510	11320	11030	10840	10550	11415	10935	57	3330	500	7790	10	1	11468150	1311	8.43	1.99	12	1.01	1356.00	5734.00	31650	20230419	-63.89	9490	20231031	20.44	31650	-63.89	20230419	9490	20.44	20231031	31650	-63.89	20230419	9490	20.44	20231031	1.76	N	340930	500	57 억		114904	N	N	14	N	00	N
76	20231215	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11310	180	2	1.62	1307627680	112257	321.75	11220	12000	11170	14460	7800	11130	11648.52	1.00	0	18416	11510	11320	11030	10840	10550	11415	10935	57	3330	500	7790	10	1	11468150	1297	8.34	1.97	12	0.98	1356.00	5734.00	31650	20230419	-64.27	9490	20231031	19.18	31650	-64.27	20230419	9490	19.18	20231031	31650	-64.27	20230419	9490	19.18	20231031	1.76	N	340930	500	57 억		114904	N	N	14	N	00	N
77	20231215	131113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11380	250	2	2.25	1282621520	110056	315.44	11220	12000	11170	14460	7800	11130	11654.26	1.00	0	19226	11510	11320	11030	10840	10550	11415	10935	57	3330	500	7790	10	1	11468150	1305	8.39	1.98	12	0.96	1356.00	5734.00	31650	20230419	-64.04	9490	20231031	19.92	31650	-64.04	20230419	9490	19.92	20231031	31650	-64.04	20230419	9490	19.92	20231031	1.76	N	340930	500	57 억		114904	N	N	14	N	00	N
78	20231215	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	370	2	3.32	1182307510	101254	290.21	11220	12000	11170	14460	7800	11130	11676.65	1.00	0	16762	11510	11320	11030	10840	10550	11415	10935	57	3330	500	7790	10	1	11468150	1319	8.48	2.01	12	0.88	1356.00	5734.00	31650	20230419	-63.67	9490	20231031	21.18	31650	-63.67	20230419	9490	21.18	20231031	31650	-63.67	20230419	9490	21.18	20231031	1.76	N	340930	500	57 억		114904	N	N	14	N	00	N
79	20231215	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11770	640	2	5.75	868720870	74026	212.17	11220	12000	11170	14460	7800	11130	11735.35	1.00	0	3702	11510	11320	11030	10840	10550	11415	10935	57	3330	500	7790	10	1	11468150	1350	8.68	2.05	12	0.65	1356.00	5734.00	31650	20230419	-62.81	9490	20231031	24.03	31650	-62.81	20230419	9490	24.03	20231031	31650	-62.81	20230419	9490	24.03	20231031	1.76	N	340930	500	57 억		114904	N	N	14	N	00	N
80	20231215	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11690	560	2	5.03	379383010	32753	93.88	11220	11790	11170	14460	7800	11130	11583.15	1.00	0	3305	11510	11320	11030	10840	10550	11415	10935	57	3330	500	7790	10	1	11468150	1341	8.62	2.04	12	0.29	1356.00	5734.00	31650	20230419	-63.06	9490	20231031	23.18	31650	-63.06	20230419	9490	23.18	20231031	31650	-63.06	20230419	9490	23.18	20231031	1.76	N	340930	500	57 억		114904	N	N	14	N	00	N
81	20231215	091118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	310	2	2.79	44875290	3962	11.36	11220	11440	11170	14460	7800	11130	11326.42	1.00	0	924	11510	11320	11030	10840	10550	11415	10935	57	3330	500	7790	10	1	11468150	1312	8.44	2.00	12	0.03	1356.00	5734.00	31650	20230419	-63.85	9490	20231031	20.55	31650	-63.85	20230419	9490	20.55	20231031	31650	-63.85	20230419	9490	20.55	20231031	1.76	N	340930	500	57 억		114904	N	N	14	N	00	N
82	20231214	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11130	390	2	3.63	385839880	34838	176.78	10740	11220	10740	13960	7520	10740	11075.21	0.90	0	10907	11126	10932	10816	10622	10506	10875	10565	57	3220	500	7510	10	1	11468150	1276	8.21	1.94	12	0.30	1356.00	5734.00	31650	20230419	-64.83	9490	20231031	17.28	31650	-64.83	20230419	9490	17.28	20231031	31650	-64.83	20230419	9490	17.28	20231031	1.78	N	340930	500	57 억		103310	N	N	14	N	00	N
83	20231214	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11130	390	2	3.63	374123540	33788	171.45	10740	11220	10740	13960	7520	10740	11072.67	0.90	0	11065	11126	10932	10816	10622	10506	10875	10565	57	3220	500	7510	10	1	11468150	1276	8.21	1.94	12	0.29	1356.00	5734.00	31650	20230419	-64.83	9490	20231031	17.28	31650	-64.83	20230419	9490	17.28	20231031	31650	-64.83	20230419	9490	17.28	20231031	1.78	N	340930	500	57 억		103310	N	N	12	N	00	N
84	20231214	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11170	430	2	4.00	356350580	32191	163.35	10740	11220	10740	13960	7520	10740	11069.88	0.90	0	11020	11126	10932	10816	10622	10506	10875	10565	57	3220	500	7510	10	1	11468150	1281	8.24	1.95	12	0.28	1356.00	5734.00	31650	20230419	-64.71	9490	20231031	17.70	31650	-64.71	20230419	9490	17.70	20231031	31650	-64.71	20230419	9490	17.70	20231031	1.78	N	340930	500	57 억		103310	N	N	12	N	00	N
85	20231214	131143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11180	440	2	4.10	307822070	27838	141.26	10740	11220	10740	13960	7520	10740	11057.62	0.90	0	10538	11126	10932	10816	10622	10506	10875	10565	57	3220	500	7510	10	1	11468150	1282	8.24	1.95	12	0.24	1356.00	5734.00	31650	20230419	-64.68	9490	20231031	17.81	31650	-64.68	20230419	9490	17.81	20231031	31650	-64.68	20230419	9490	17.81	20231031	1.78	N	340930	500	57 억		103310	N	N	12	N	00	N
86	20231214	121205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	290	2	2.70	245829000	22266	112.99	10740	11190	10740	13960	7520	10740	11040.56	0.90	0	10376	11126	10932	10816	10622	10506	10875	10565	57	3220	500	7510	10	1	11468150	1265	8.13	1.92	12	0.19	1356.00	5734.00	31650	20230419	-65.15	9490	20231031	16.23	31650	-65.15	20230419	9490	16.23	20231031	31650	-65.15	20230419	9490	16.23	20231031	1.78	N	340930	500	57 억		103310	N	N	12	N	00	N
87	20231214	111138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11080	340	2	3.17	164679000	14949	75.86	10740	11100	10740	13960	7520	10740	11016.05	0.90	0	7948	11126	10932	10816	10622	10506	10875	10565	57	3220	500	7510	10	1	11468150	1271	8.17	1.93	12	0.13	1356.00	5734.00	31650	20230419	-64.99	9490	20231031	16.75	31650	-64.99	20230419	9490	16.75	20231031	31650	-64.99	20230419	9490	16.75	20231031	1.78	N	340930	500	57 억		103310	N	N	12	N	00	N
88	20231214	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	290	2	2.70	115711640	10501	53.29	10740	11100	10740	13960	7520	10740	11019.11	0.90	0	6313	11126	10932	10816	10622	10506	10875	10565	57	3220	500	7510	10	1	11468150	1265	8.13	1.92	12	0.09	1356.00	5734.00	31650	20230419	-65.15	9490	20231031	16.23	31650	-65.15	20230419	9490	16.23	20231031	31650	-65.15	20230419	9490	16.23	20231031	1.78	N	340930	500	57 억		103310	N	N	12	N	00	N
89	20231214	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10990	250	2	2.33	16394160	1511	7.67	10740	11060	10740	13960	7520	10740	10849.87	0.90	0	643	11126	10932	10816	10622	10506	10875	10565	57	3220	500	7510	10	1	11468150	1260	8.10	1.92	12	0.01	1356.00	5734.00	31650	20230419	-65.28	9490	20231031	15.81	31650	-65.28	20230419	9490	15.81	20231031	31650	-65.28	20230419	9490	15.81	20231031	1.78	N	340930	500	57 억		103310	N	N	12	N	00	N
90	20231213	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10740	-190	5	-1.74	211620650	19649	116.06	10930	11010	10700	14200	7660	10930	10770.05	0.97	0	-7297	11216	11072	10936	10792	10656	11070	10790	57	3270	500	7650	10	1	11468150	1232	7.92	1.87	12	0.17	1356.00	5734.00	31650	20230419	-66.07	9490	20231031	13.17	31650	-66.07	20230419	9490	13.17	20231031	31650	-66.07	20230419	9490	13.17	20231031	1.81	N	340930	500	57 억		110793	N	N	12	N	00	N
91	20231213	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10780	-150	5	-1.37	201380040	18696	110.43	10930	11010	10700	14200	7660	10930	10771.29	0.97	0	-6906	11216	11072	10936	10792	10656	11070	10790	57	3270	500	7650	10	1	11468150	1236	7.95	1.88	12	0.16	1356.00	5734.00	31650	20230419	-65.94	9490	20231031	13.59	31650	-65.94	20230419	9490	13.59	20231031	31650	-65.94	20230419	9490	13.59	20231031	1.81	N	340930	500	57 억		110793	N	N	23	N	00	N
92	20231213	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	-180	5	-1.65	128409840	11916	70.38	10930	11010	10700	14200	7660	10930	10776.25	0.97	0	-1746	11216	11072	10936	10792	10656	11070	10790	57	3270	500	7650	10	1	11468150	1233	7.93	1.87	12	0.10	1356.00	5734.00	31650	20230419	-66.03	9490	20231031	13.28	31650	-66.03	20230419	9490	13.28	20231031	31650	-66.03	20230419	9490	13.28	20231031	1.81	N	340930	500	57 억		110793	N	N	23	N	00	N
93	20231213	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10780	-150	5	-1.37	112342860	10427	61.59	10930	11010	10700	14200	7660	10930	10774.23	0.97	0	-943	11216	11072	10936	10792	10656	11070	10790	57	3270	500	7650	10	1	11468150	1236	7.95	1.88	12	0.09	1356.00	5734.00	31650	20230419	-65.94	9490	20231031	13.59	31650	-65.94	20230419	9490	13.59	20231031	31650	-65.94	20230419	9490	13.59	20231031	1.81	N	340930	500	57 억		110793	N	N	23	N	00	N
94	20231213	121126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	-170	5	-1.56	97581870	9062	53.53	10930	11010	10700	14200	7660	10930	10768.25	0.97	0	-839	11216	11072	10936	10792	10656	11070	10790	57	3270	500	7650	10	1	11468150	1234	7.94	1.88	12	0.08	1356.00	5734.00	31650	20230419	-66.00	9490	20231031	13.38	31650	-66.00	20230419	9490	13.38	20231031	31650	-66.00	20230419	9490	13.38	20231031	1.81	N	340930	500	57 억		110793	N	N	23	N	00	N
95	20231213	111131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	-160	5	-1.46	91421970	8489	50.14	10930	11010	10700	14200	7660	10930	10769.46	0.97	0	-857	11216	11072	10936	10792	10656	11070	10790	57	3270	500	7650	10	1	11468150	1235	7.94	1.88	12	0.07	1356.00	5734.00	31650	20230419	-65.97	9490	20231031	13.49	31650	-65.97	20230419	9490	13.49	20231031	31650	-65.97	20230419	9490	13.49	20231031	1.81	N	340930	500	57 억		110793	N	N	23	N	00	N
96	20231213	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	-180	5	-1.65	61264660	5679	33.54	10930	11010	10700	14200	7660	10930	10787.93	0.97	0	-594	11216	11072	10936	10792	10656	11070	10790	57	3270	500	7650	10	1	11468150	1233	7.93	1.87	12	0.05	1356.00	5734.00	31650	20230419	-66.03	9490	20231031	13.28	31650	-66.03	20230419	9490	13.28	20231031	31650	-66.03	20230419	9490	13.28	20231031	1.81	N	340930	500	57 억		110793	N	N	23	N	00	N
97	20231213	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10790	-140	5	-1.28	22212300	2052	12.12	10930	11010	10700	14200	7660	10930	10824.71	0.97	0	209	11216	11072	10936	10792	10656	11070	10790	57	3270	500	7650	10	1	11468150	1237	7.96	1.88	12	0.02	1356.00	5734.00	31650	20230419	-65.91	9490	20231031	13.70	31650	-65.91	20230419	9490	13.70	20231031	31650	-65.91	20230419	9490	13.70	20231031	1.81	N	340930	500	57 억		110793	N	N	23	N	00	N
98	20231212	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10930	10	2	0.09	184169250	16930	64.03	10930	11080	10800	14190	7650	10920	10878.28	0.98	0	-1341	11380	11150	11020	10790	10660	11265	10905	57	3270	500	7640	10	1	11468150	1253	8.06	1.91	12	0.15	1356.00	5734.00	31650	20230419	-65.47	9490	20231031	15.17	31650	-65.47	20230419	9490	15.17	20231031	31650	-65.47	20230419	9490	15.17	20231031	1.82	N	340930	500	57 억		112114	N	N	23	N	00	N
99	20231212	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10990	70	2	0.64	181687460	16703	63.17	10930	11080	10800	14190	7650	10920	10877.53	0.98	0	-1368	11380	11150	11020	10790	10660	11265	10905	57	3270	500	7640	10	1	11468150	1260	8.10	1.92	12	0.15	1356.00	5734.00	31650	20230419	-65.28	9490	20231031	15.81	31650	-65.28	20230419	9490	15.81	20231031	31650	-65.28	20230419	9490	15.81	20231031	1.82	N	340930	500	57 억		112114	N	N	0	N	00	N
100	20231212	140950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	40	2	0.37	168241390	15479	58.54	10930	11080	10800	14190	7650	10920	10869.01	0.98	0	-1512	11380	11150	11020	10790	10660	11265	10905	57	3270	500	7640	10	1	11468150	1257	8.08	1.91	12	0.13	1356.00	5734.00	31650	20230419	-65.37	9490	20231031	15.49	31650	-65.37	20230419	9490	15.49	20231031	31650	-65.37	20230419	9490	15.49	20231031	1.82	N	340930	500	57 억		112114	N	N	0	N	00	N
101	20231212	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10860	-60	5	-0.55	87223530	8015	30.31	10930	11080	10800	14190	7650	10920	10882.54	0.98	0	-2677	11380	11150	11020	10790	10660	11265	10905	57	3270	500	7640	10	1	11468150	1245	8.01	1.89	12	0.07	1356.00	5734.00	31650	20230419	-65.69	9490	20231031	14.44	31650	-65.69	20230419	9490	14.44	20231031	31650	-65.69	20230419	9490	14.44	20231031	1.82	N	340930	500	57 억		112114	N	N	0	N	00	N
102	20231212	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10900	-20	5	-0.18	79317350	7290	27.57	10930	11080	10800	14190	7650	10920	10880.29	0.98	0	-2686	11380	11150	11020	10790	10660	11265	10905	57	3270	500	7640	10	1	11468150	1250	8.04	1.90	12	0.06	1356.00	5734.00	31650	20230419	-65.56	9490	20231031	14.86	31650	-65.56	20230419	9490	14.86	20231031	31650	-65.56	20230419	9490	14.86	20231031	1.82	N	340930	500	57 억		112114	N	N	0	N	00	N
103	20231212	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10840	-80	5	-0.73	69564410	6392	24.17	10930	11080	10800	14190	7650	10920	10883.04	0.98	0	-2505	11380	11150	11020	10790	10660	11265	10905	57	3270	500	7640	10	1	11468150	1243	7.99	1.89	12	0.06	1356.00	5734.00	31650	20230419	-65.75	9490	20231031	14.23	31650	-65.75	20230419	9490	14.23	20231031	31650	-65.75	20230419	9490	14.23	20231031	1.82	N	340930	500	57 억		112114	N	N	0	N	00	N
104	20231212	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10890	-30	5	-0.27	47056130	4324	16.35	10930	11080	10800	14190	7650	10920	10882.55	0.98	0	-2365	11380	11150	11020	10790	10660	11265	10905	57	3270	500	7640	10	1	11468150	1249	8.03	1.90	12	0.04	1356.00	5734.00	31650	20230419	-65.59	9490	20231031	14.75	31650	-65.59	20230419	9490	14.75	20231031	31650	-65.59	20230419	9490	14.75	20231031	1.82	N	340930	500	57 억		112114	N	N	0	N	00	N
105	20231212	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10870	-50	5	-0.46	10071540	925	3.50	10930	10950	10860	14190	7650	10920	10888.15	0.98	0	-406	11380	11150	11020	10790	10660	11265	10905	57	3270	500	7640	10	1	11468150	1247	8.02	1.90	12	0.01	1356.00	5734.00	31650	20230419	-65.66	9490	20231031	14.54	31650	-65.66	20230419	9490	14.54	20231031	31650	-65.66	20230419	9490	14.54	20231031	1.82	N	340930	500	57 억		112114	N	N	0	N	00	N
106	20231211	161045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	30	2	0.28	289556550	26113	122.95	10890	11250	10890	14150	7630	10890	11088.60	0.93	-5632	204	11090	10990	10820	10720	10550	11040	10770	57	3260	500	7620	10	1	11468150	1252	8.05	1.90	12	0.23	1356.00	5734.00	31650	20230419	-65.50	9490	20231031	15.07	31650	-65.50	20230419	9490	15.07	20231031	31650	-65.50	20230419	9490	15.07	20231031	1.83	N	340930	500	57 억		106564	N	N	0	N	00	N
107	20231211	151040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10950	60	2	0.55	269471610	24277	114.31	10890	11250	10890	14150	7630	10890	11099.87	0.93	-5632	893	11090	10990	10820	10720	10550	11040	10770	57	3260	500	7620	10	1	11468150	1256	8.08	1.91	12	0.21	1356.00	5734.00	31650	20230419	-65.40	9490	20231031	15.38	31650	-65.40	20230419	9490	15.38	20231031	31650	-65.40	20230419	9490	15.38	20231031	1.83	N	340930	500	57 억		106564	N	N	0	N	00	N
108	20231211	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11010	120	2	1.10	237373610	21355	100.55	10890	11250	10890	14150	7630	10890	11115.60	0.93	-5632	1840	11090	10990	10820	10720	10550	11040	10770	57	3260	500	7620	10	1	11468150	1263	8.12	1.92	12	0.19	1356.00	5734.00	31650	20230419	-65.21	9490	20231031	16.02	31650	-65.21	20230419	9490	16.02	20231031	31650	-65.21	20230419	9490	16.02	20231031	1.83	N	340930	500	57 억		106564	N	N	0	N	00	N
109	20231211	131038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11040	150	2	1.38	213731910	19213	90.47	10890	11250	10890	14150	7630	10890	11124.34	0.93	-5632	2167	11090	10990	10820	10720	10550	11040	10770	57	3260	500	7620	10	1	11468150	1266	8.14	1.93	12	0.17	1356.00	5734.00	31650	20230419	-65.12	9490	20231031	16.33	31650	-65.12	20230419	9490	16.33	20231031	31650	-65.12	20230419	9490	16.33	20231031	1.83	N	340930	500	57 억		106564	N	N	0	N	00	N
110	20231211	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11000	110	2	1.01	202207390	18167	85.54	10890	11250	10890	14150	7630	10890	11130.48	0.93	-5632	2169	11090	10990	10820	10720	10550	11040	10770	57	3260	500	7620	10	1	11468150	1261	8.11	1.92	12	0.16	1356.00	5734.00	31650	20230419	-65.24	9490	20231031	15.91	31650	-65.24	20230419	9490	15.91	20231031	31650	-65.24	20230419	9490	15.91	20231031	1.83	N	340930	500	57 억		106564	N	N	0	N	00	N
111	20231211	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11200	310	2	2.85	155803810	13986	65.85	10890	11250	10890	14150	7630	10890	11139.98	0.93	-5632	5233	11090	10990	10820	10720	10550	11040	10770	57	3260	500	7620	10	1	11468150	1284	8.26	1.95	12	0.12	1356.00	5734.00	31650	20230419	-64.61	9490	20231031	18.02	31650	-64.61	20230419	9490	18.02	20231031	31650	-64.61	20230419	9490	18.02	20231031	1.83	N	340930	500	57 억		106564	N	N	0	N	00	N
112	20231211	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11190	300	2	2.75	99222260	8925	42.02	10890	11250	10890	14150	7630	10890	11117.34	0.93	-5632	4130	11090	10990	10820	10720	10550	11040	10770	57	3260	500	7620	10	1	11468150	1283	8.25	1.95	12	0.08	1356.00	5734.00	31650	20230419	-64.64	9490	20231031	17.91	31650	-64.64	20230419	9490	17.91	20231031	31650	-64.64	20230419	9490	17.91	20231031	1.83	N	340930	500	57 억		106564	N	N	0	N	00	N
113	20231211	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11110	220	2	2.02	24774410	2256	10.62	10890	11170	10890	14150	7630	10890	10981.56	0.93	-5632	764	11090	10990	10820	10720	10550	11040	10770	57	3260	500	7620	10	1	11468150	1274	8.19	1.94	12	0.02	1356.00	5734.00	31650	20230419	-64.90	9490	20231031	17.07	31650	-64.90	20230419	9490	17.07	20231031	31650	-64.90	20230419	9490	17.07	20231031	1.83	N	340930	500	57 억		106564	N	N	0	N	00	N
114	20231208	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10890	240	2	2.25	228303870	21232	95.34	10730	10920	10650	13840	7460	10650	10752.59	0.93	0	5490	11263	10956	10743	10436	10223	10850	10330	57	3190	500	7450	10	1	11468150	1249	8.03	1.90	12	0.19	1356.00	5734.00	31650	20230419	-65.59	9490	20231031	14.75	31650	-65.59	20230419	9490	14.75	20231031	31650	-65.59	20230419	9490	14.75	20231031	1.86	N	340930	500	57 억		106564	N	N	0	N	00	N
115	20231208	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	170	2	1.60	191572230	17849	80.15	10730	10870	10650	13840	7460	10650	10732.94	0.93	0	4127	11263	10956	10743	10436	10223	10850	10330	57	3190	500	7450	10	1	11468150	1241	7.98	1.89	12	0.16	1356.00	5734.00	31650	20230419	-65.81	9490	20231031	14.01	31650	-65.81	20230419	9490	14.01	20231031	31650	-65.81	20230419	9490	14.01	20231031	1.86	N	340930	500	57 억		106564	N	N	0	N	00	N
116	20231208	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10690	40	2	0.38	125978920	11760	52.81	10730	10870	10650	13840	7460	10650	10712.49	0.93	0	281	11263	10956	10743	10436	10223	10850	10330	57	3190	500	7450	10	1	11468150	1226	7.88	1.86	12	0.10	1356.00	5734.00	31650	20230419	-66.22	9490	20231031	12.64	31650	-66.22	20230419	9490	12.64	20231031	31650	-66.22	20230419	9490	12.64	20231031	1.86	N	340930	500	57 억		106564	N	N	0	N	00	N
117	20231208	131025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10660	10	2	0.09	104730120	9769	43.87	10730	10870	10650	13840	7460	10650	10720.66	0.93	0	-440	11263	10956	10743	10436	10223	10850	10330	57	3190	500	7450	10	1	11468150	1223	7.86	1.86	12	0.09	1356.00	5734.00	31650	20230419	-66.32	9490	20231031	12.33	31650	-66.32	20230419	9490	12.33	20231031	31650	-66.32	20230419	9490	12.33	20231031	1.86	N	340930	500	57 억		106564	N	N	0	N	00	N
118	20231208	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10700	50	2	0.47	76905240	7162	32.16	10730	10870	10660	13840	7460	10650	10737.96	0.93	0	510	11263	10956	10743	10436	10223	10850	10330	57	3190	500	7450	10	1	11468150	1227	7.89	1.87	12	0.06	1356.00	5734.00	31650	20230419	-66.19	9490	20231031	12.75	31650	-66.19	20230419	9490	12.75	20231031	31650	-66.19	20230419	9490	12.75	20231031	1.86	N	340930	500	57 억		106564	N	N	0	N	00	N
119	20231208	111018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	180	2	1.69	49606900	4612	20.71	10730	10870	10660	13840	7460	10650	10756.05	0.93	0	483	11263	10956	10743	10436	10223	10850	10330	57	3190	500	7450	10	1	11468150	1242	7.99	1.89	12	0.04	1356.00	5734.00	31650	20230419	-65.78	9490	20231031	14.12	31650	-65.78	20230419	9490	14.12	20231031	31650	-65.78	20230419	9490	14.12	20231031	1.86	N	340930	500	57 억		106564	N	N	0	N	00	N
120	20231208	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10730	80	2	0.75	31271800	2912	13.08	10730	10870	10660	13840	7460	10650	10738.94	0.93	0	831	11263	10956	10743	10436	10223	10850	10330	57	3190	500	7450	10	1	11468150	1231	7.91	1.87	12	0.03	1356.00	5734.00	31650	20230419	-66.10	9490	20231031	13.07	31650	-66.10	20230419	9490	13.07	20231031	31650	-66.10	20230419	9490	13.07	20231031	1.86	N	340930	500	57 억		106564	N	N	0	N	00	N
121	20231208	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10690	40	2	0.38	3274960	307	1.38	10730	10730	10660	13840	7460	10650	10667.62	0.93	0	18	11263	10956	10743	10436	10223	10850	10330	57	3190	500	7450	10	1	11468150	1226	7.88	1.86	12	0.00	1356.00	5734.00	31650	20230419	-66.22	9490	20231031	12.64	31650	-66.22	20230419	9490	12.64	20231031	31650	-66.22	20230419	9490	12.64	20231031	1.86	N	340930	500	57 억		106564	N	N	0	N	00	N
122	20231207	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10650	-260	5	-2.38	237650620	22268	90.51	11050	11050	10530	14180	7640	10910	10672.30	0.98	0	-6092	11316	11112	10906	10702	10496	11010	10600	57	3270	500	7630	10	1	11468150	1221	7.85	1.86	12	0.19	1356.00	5734.00	31650	20230419	-66.35	9490	20231031	12.22	31650	-66.35	20230419	9490	12.22	20231031	31650	-66.35	20230419	9490	12.22	20231031	2.03	N	340930	500	57 억		112656	N	N	0	N	00	N
123	20231207	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10620	-290	5	-2.66	210225570	19690	80.03	11050	11050	10530	14180	7640	10910	10676.77	0.98	0	-5688	11316	11112	10906	10702	10496	11010	10600	57	3270	500	7630	10	1	11468150	1218	7.83	1.85	12	0.17	1356.00	5734.00	31650	20230419	-66.45	9490	20231031	11.91	31650	-66.45	20230419	9490	11.91	20231031	31650	-66.45	20230419	9490	11.91	20231031	2.03	N	340930	500	57 억		112656	N	N	0	N	00	N
124	20231207	141018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10650	-260	5	-2.38	187719890	17572	71.42	11050	11050	10530	14180	7640	10910	10682.90	0.98	0	-5225	11316	11112	10906	10702	10496	11010	10600	57	3270	500	7630	10	1	11468150	1221	7.85	1.86	12	0.15	1356.00	5734.00	31650	20230419	-66.35	9490	20231031	12.22	31650	-66.35	20230419	9490	12.22	20231031	31650	-66.35	20230419	9490	12.22	20231031	2.03	N	340930	500	57 억		112656	N	N	0	N	00	N
125	20231207	131017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10610	-300	5	-2.75	166446810	15572	63.29	11050	11050	10530	14180	7640	10910	10688.85	0.98	0	-5751	11316	11112	10906	10702	10496	11010	10600	57	3270	500	7630	10	1	11468150	1217	7.82	1.85	12	0.14	1356.00	5734.00	31650	20230419	-66.48	9490	20231031	11.80	31650	-66.48	20230419	9490	11.80	20231031	31650	-66.48	20230419	9490	11.80	20231031	2.03	N	340930	500	57 억		112656	N	N	0	N	00	N
126	20231207	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10610	-300	5	-2.75	155555080	14542	59.11	11050	11050	10530	14180	7640	10910	10696.95	0.98	0	-5632	11316	11112	10906	10702	10496	11010	10600	57	3270	500	7630	10	1	11468150	1217	7.82	1.85	12	0.13	1356.00	5734.00	31650	20230419	-66.48	9490	20231031	11.80	31650	-66.48	20230419	9490	11.80	20231031	31650	-66.48	20230419	9490	11.80	20231031	2.03	N	340930	500	57 억		112656	N	N	0	N	00	N
127	20231207	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10590	-320	5	-2.93	126953330	11836	48.11	11050	11050	10540	14180	7640	10910	10726.03	0.98	0	-5057	11316	11112	10906	10702	10496	11010	10600	57	3270	500	7630	10	1	11468150	1214	7.81	1.85	12	0.10	1356.00	5734.00	31650	20230419	-66.54	9490	20231031	11.59	31650	-66.54	20230419	9490	11.59	20231031	31650	-66.54	20230419	9490	11.59	20231031	2.03	N	340930	500	57 억		112656	N	N	0	N	00	N
128	20231207	101012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10650	-260	5	-2.38	69083080	6389	25.97	11050	11050	10650	14180	7640	10910	10812.82	0.98	0	-3733	11316	11112	10906	10702	10496	11010	10600	57	3270	500	7630	10	1	11468150	1221	7.85	1.86	12	0.06	1356.00	5734.00	31650	20230419	-66.35	9490	20231031	12.22	31650	-66.35	20230419	9490	12.22	20231031	31650	-66.35	20230419	9490	12.22	20231031	2.03	N	340930	500	57 억		112656	N	N	0	N	00	N
129	20231207	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10860	-50	5	-0.46	20978290	1916	7.79	11050	11050	10810	14180	7640	10910	10949.00	0.98	0	-630	11316	11112	10906	10702	10496	11010	10600	57	3270	500	7630	10	1	11468150	1245	8.01	1.89	12	0.02	1356.00	5734.00	31650	20230419	-65.69	9490	20231031	14.44	31650	-65.69	20230419	9490	14.44	20231031	31650	-65.69	20230419	9490	14.44	20231031	2.03	N	340930	500	57 억		112656	N	N	0	N	00	N
130	20231206	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10910	-70	5	-0.64	267847280	24574	57.03	10990	11110	10700	14270	7690	10980	10899.62	1.01	0	-3508	11226	11102	10996	10872	10766	11050	10820	57	3290	500	7680	10	1	11468150	1251	8.05	1.90	12	0.21	1356.00	5734.00	31650	20230419	-65.53	9490	20231031	14.96	31650	-65.53	20230419	9490	14.96	20231031	31650	-65.53	20230419	9490	14.96	20231031	1.98	N	340930	500	57 억		115886	N	N	0	N	00	N
131	20231206	151023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	-60	5	-0.55	256106680	23498	54.53	10990	11110	10700	14270	7690	10980	10899.08	1.01	0	-3257	11226	11102	10996	10872	10766	11050	10820	57	3290	500	7680	10	1	11468150	1252	8.05	1.90	12	0.20	1356.00	5734.00	31650	20230419	-65.50	9490	20231031	15.07	31650	-65.50	20230419	9490	15.07	20231031	31650	-65.50	20230419	9490	15.07	20231031	1.98	N	340930	500	57 억		115886	N	N	0	N	00	N
132	20231206	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	-20	5	-0.18	243549660	22349	51.86	10990	11110	10700	14270	7690	10980	10897.56	1.01	0	-2647	11226	11102	10996	10872	10766	11050	10820	57	3290	500	7680	10	1	11468150	1257	8.08	1.91	12	0.19	1356.00	5734.00	31650	20230419	-65.37	9490	20231031	15.49	31650	-65.37	20230419	9490	15.49	20231031	31650	-65.37	20230419	9490	15.49	20231031	1.98	N	340930	500	57 억		115886	N	N	0	N	00	N
133	20231206	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	-20	5	-0.18	230124420	21124	49.02	10990	11110	10700	14270	7690	10980	10893.98	1.01	0	-2081	11226	11102	10996	10872	10766	11050	10820	57	3290	500	7680	10	1	11468150	1257	8.08	1.91	12	0.18	1356.00	5734.00	31650	20230419	-65.37	9490	20231031	15.49	31650	-65.37	20230419	9490	15.49	20231031	31650	-65.37	20230419	9490	15.49	20231031	1.98	N	340930	500	57 억		115886	N	N	0	N	00	N
134	20231206	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11020	40	2	0.36	224221140	20586	47.77	10990	11110	10700	14270	7690	10980	10891.92	1.01	0	-2007	11226	11102	10996	10872	10766	11050	10820	57	3290	500	7680	10	1	11468150	1264	8.13	1.92	12	0.18	1356.00	5734.00	31650	20230419	-65.18	9490	20231031	16.12	31650	-65.18	20230419	9490	16.12	20231031	31650	-65.18	20230419	9490	16.12	20231031	1.98	N	340930	500	57 억		115886	N	N	0	N	00	N
135	20231206	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	-100	5	-0.91	164703380	15126	35.10	10990	11110	10700	14270	7690	10980	10888.76	1.01	0	-5513	11226	11102	10996	10872	10766	11050	10820	57	3290	500	7680	10	1	11468150	1248	8.02	1.90	12	0.13	1356.00	5734.00	31650	20230419	-65.62	9490	20231031	14.65	31650	-65.62	20230419	9490	14.65	20231031	31650	-65.62	20230419	9490	14.65	20231031	1.98	N	340930	500	57 억		115886	N	N	0	N	00	N
136	20231206	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	-170	5	-1.55	95794380	8768	20.35	10990	11110	10800	14270	7690	10980	10925.45	1.01	0	-5716	11226	11102	10996	10872	10766	11050	10820	57	3290	500	7680	10	1	11468150	1240	7.97	1.89	12	0.08	1356.00	5734.00	31650	20230419	-65.85	9490	20231031	13.91	31650	-65.85	20230419	9490	13.91	20231031	31650	-65.85	20230419	9490	13.91	20231031	1.98	N	340930	500	57 억		115886	N	N	0	N	00	N
137	20231206	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10940	-40	5	-0.36	18853780	1709	3.97	10990	11110	10940	14270	7690	10980	11032.05	1.01	0	-1107	11226	11102	10996	10872	10766	11050	10820	57	3290	500	7680	10	1	11468150	1255	8.07	1.91	12	0.01	1356.00	5734.00	31650	20230419	-65.43	9490	20231031	15.28	31650	-65.43	20230419	9490	15.28	20231031	31650	-65.43	20230419	9490	15.28	20231031	1.98	N	340930	500	57 억		115886	N	N	0	N	00	N
138	20231205	161013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10980	-50	5	-0.45	473281180	43089	110.20	11030	11120	10890	14330	7730	11030	10983.81	1.08	0	-7582	11423	11226	11113	10916	10803	11325	11015	57	3300	500	7720	10	1	11468150	1259	8.10	1.91	12	0.38	1356.00	5734.00	31650	20230419	-65.31	9490	20231031	15.70	31650	-65.31	20230419	9490	15.70	20231031	31650	-65.31	20230419	9490	15.70	20231031	1.87	N	340930	500	57 억		123337	N	N	0	N	00	N
139	20231205	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10930	-100	5	-0.91	461641920	42029	107.49	11030	11120	10890	14330	7730	11030	10983.89	1.08	0	-7253	11423	11226	11113	10916	10803	11325	11015	57	3300	500	7720	10	1	11468150	1253	8.06	1.91	12	0.37	1356.00	5734.00	31650	20230419	-65.47	9490	20231031	15.17	31650	-65.47	20230419	9490	15.17	20231031	31650	-65.47	20230419	9490	15.17	20231031	1.87	N	340930	500	57 억		123337	N	N	0	N	00	N
140	20231205	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10990	-40	5	-0.36	342490250	31147	79.66	11030	11120	10890	14330	7730	11030	10995.93	1.08	0	-4510	11423	11226	11113	10916	10803	11325	11015	57	3300	500	7720	10	1	11468150	1260	8.10	1.92	12	0.27	1356.00	5734.00	31650	20230419	-65.28	9490	20231031	15.81	31650	-65.28	20230419	9490	15.81	20231031	31650	-65.28	20230419	9490	15.81	20231031	1.87	N	340930	500	57 억		123337	N	N	0	N	00	N
141	20231205	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11060	30	2	0.27	312261020	28399	72.63	11030	11120	10890	14330	7730	11030	10995.49	1.08	0	-3822	11423	11226	11113	10916	10803	11325	11015	57	3300	500	7720	10	1	11468150	1268	8.16	1.93	12	0.25	1356.00	5734.00	31650	20230419	-65.06	9490	20231031	16.54	31650	-65.06	20230419	9490	16.54	20231031	31650	-65.06	20230419	9490	16.54	20231031	1.87	N	340930	500	57 억		123337	N	N	0	N	00	N
142	20231205	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11000	-30	5	-0.27	294172990	26760	68.44	11030	11120	10890	14330	7730	11030	10993.01	1.08	0	-3870	11423	11226	11113	10916	10803	11325	11015	57	3300	500	7720	10	1	11468150	1261	8.11	1.92	12	0.23	1356.00	5734.00	31650	20230419	-65.24	9490	20231031	15.91	31650	-65.24	20230419	9490	15.91	20231031	31650	-65.24	20230419	9490	15.91	20231031	1.87	N	340930	500	57 억		123337	N	N	0	N	00	N
143	20231205	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11020	-10	5	-0.09	103026540	9381	23.99	11030	11120	10890	14330	7730	11030	10982.47	1.08	0	-3485	11423	11226	11113	10916	10803	11325	11015	57	3300	500	7720	10	1	11468150	1264	8.13	1.92	12	0.08	1356.00	5734.00	31650	20230419	-65.18	9490	20231031	16.12	31650	-65.18	20230419	9490	16.12	20231031	31650	-65.18	20230419	9490	16.12	20231031	1.87	N	340930	500	57 억		123337	N	N	0	N	00	N
144	20231205	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11000	-30	5	-0.27	71831500	6546	16.74	11030	11120	10890	14330	7730	11030	10973.34	1.08	0	-2567	11423	11226	11113	10916	10803	11325	11015	57	3300	500	7720	10	1	11468150	1261	8.11	1.92	12	0.06	1356.00	5734.00	31650	20230419	-65.24	9490	20231031	15.91	31650	-65.24	20230419	9490	15.91	20231031	31650	-65.24	20230419	9490	15.91	20231031	1.87	N	340930	500	57 억		123337	N	N	0	N	00	N
145	20231205	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10890	-140	5	-1.27	16256190	1484	3.80	11030	11120	10890	14330	7730	11030	10954.31	1.08	0	-739	11423	11226	11113	10916	10803	11325	11015	57	3300	500	7720	10	1	11468150	1249	8.03	1.90	12	0.01	1356.00	5734.00	31650	20230419	-65.59	9490	20231031	14.75	31650	-65.59	20230419	9490	14.75	20231031	31650	-65.59	20230419	9490	14.75	20231031	1.87	N	340930	500	57 억		123337	N	N	0	N	00	N
146	20231204	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	90	2	0.82	432021580	38944	95.60	11020	11310	11000	14220	7660	10940	11124.71	1.06	0	1809	11386	11162	11016	10792	10646	11090	10720	57	3280	500	7650	10	1	11468150	1265	8.13	1.92	12	0.34	1356.00	5734.00	31650	20230419	-65.15	9490	20231031	16.23	31650	-65.15	20230419	9490	16.23	20231031	31650	-65.15	20230419	9490	16.23	20231031	1.89	N	340930	500	57 억		121493	N	N	8	N	00	N
147	20231204	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	150	2	1.37	412349080	37165	91.24	11020	11310	11000	14220	7660	10940	11128.58	1.06	0	1732	11386	11162	11016	10792	10646	11090	10720	57	3280	500	7650	10	1	11468150	1272	8.18	1.93	12	0.32	1356.00	5734.00	31650	20230419	-64.96	9490	20231031	16.86	31650	-64.96	20230419	9490	16.86	20231031	31650	-64.96	20230419	9490	16.86	20231031	1.89	N	340930	500	57 억		121493	N	N	8	N	00	N
148	20231204	140955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	90	2	0.82	379198660	34170	83.88	11020	11310	11000	14220	7660	10940	11135.10	1.06	0	1348	11386	11162	11016	10792	10646	11090	10720	57	3280	500	7650	10	1	11468150	1265	8.13	1.92	12	0.30	1356.00	5734.00	31650	20230419	-65.15	9490	20231031	16.23	31650	-65.15	20230419	9490	16.23	20231031	31650	-65.15	20230419	9490	16.23	20231031	1.89	N	340930	500	57 억		121493	N	N	8	N	00	N
149	20231204	130955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11060	120	2	1.10	343915050	30974	76.04	11020	11310	11000	14220	7660	10940	11147.58	1.06	0	878	11386	11162	11016	10792	10646	11090	10720	57	3280	500	7650	10	1	11468150	1268	8.16	1.93	12	0.27	1356.00	5734.00	31650	20230419	-65.06	9490	20231031	16.54	31650	-65.06	20230419	9490	16.54	20231031	31650	-65.06	20230419	9490	16.54	20231031	1.89	N	340930	500	57 억		121493	N	N	8	N	00	N
150	20231204	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	90	2	0.82	304284220	27389	67.24	11020	11310	11000	14220	7660	10940	11163.61	1.06	0	2568	11386	11162	11016	10792	10646	11090	10720	57	3280	500	7650	10	1	11468150	1265	8.13	1.92	12	0.24	1356.00	5734.00	31650	20230419	-65.15	9490	20231031	16.23	31650	-65.15	20230419	9490	16.23	20231031	31650	-65.15	20230419	9490	16.23	20231031	1.89	N	340930	500	57 억		121493	N	N	8	N	00	N
151	20231204	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11000	60	2	0.55	295191580	26564	65.21	11020	11310	11000	14220	7660	10940	11169.48	1.06	0	2989	11386	11162	11016	10792	10646	11090	10720	57	3280	500	7650	10	1	11468150	1261	8.11	1.92	12	0.23	1356.00	5734.00	31650	20230419	-65.24	9490	20231031	15.91	31650	-65.24	20230419	9490	15.91	20231031	31650	-65.24	20230419	9490	15.91	20231031	1.89	N	340930	500	57 억		121493	N	N	8	N	00	N
152	20231204	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	340	2	3.11	228344960	20549	50.45	11020	11310	11020	14220	7660	10940	11193.70	1.06	0	3277	11386	11162	11016	10792	10646	11090	10720	57	3280	500	7650	10	1	11468150	1294	8.32	1.97	12	0.18	1356.00	5734.00	31650	20230419	-64.36	9490	20231031	18.86	31650	-64.36	20230419	9490	18.86	20231031	31650	-64.36	20230419	9490	18.86	20231031	1.89	N	340930	500	57 억		121493	N	N	8	N	00	N
153	20231204	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11130	190	2	1.74	103549960	9414	23.11	11020	11220	11020	14220	7660	10940	11139.29	1.06	0	802	11386	11162	11016	10792	10646	11090	10720	57	3280	500	7650	10	1	11468150	1276	8.21	1.94	12	0.08	1356.00	5734.00	31650	20230419	-64.83	9490	20231031	17.28	31650	-64.83	20230419	9490	17.28	20231031	31650	-64.83	20230419	9490	17.28	20231031	1.89	N	340930	500	57 억		121493	N	N	8	N	00	N
154	20231201	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10940	-310	5	-2.76	358973690	32643	12.48	11140	11240	10870	14620	7880	11250	10974.78	1.07	0	-1948	12716	11982	11296	10562	9876	12350	10930	57	3370	500	7870	10	1	11468150	1255	8.07	1.91	12	0.28	1356.00	5734.00	31650	20230419	-65.43	9490	20231031	15.28	31650	-65.43	20230419	9490	15.28	20231031	31650	-65.43	20230419	9490	15.28	20231031	1.90	N	340930	500	57 억		123061	N	N	8	N	00	N
155	20231201	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10950	-300	5	-2.67	314618140	28589	10.93	11140	11240	10870	14620	7880	11250	10976.11	1.07	0	-1616	12716	11982	11296	10562	9876	12350	10930	57	3370	500	7870	10	1	11468150	1256	8.08	1.91	12	0.25	1356.00	5734.00	31650	20230419	-65.40	9490	20231031	15.38	31650	-65.40	20230419	9490	15.38	20231031	31650	-65.40	20230419	9490	15.38	20231031	1.90	N	340930	500	57 억		123061	N	N	13	N	00	N
156	20231201	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	-330	5	-2.93	298247970	27094	10.36	11140	11240	10870	14620	7880	11250	10977.73	1.07	0	-1111	12716	11982	11296	10562	9876	12350	10930	57	3370	500	7870	10	1	11468150	1252	8.05	1.90	12	0.24	1356.00	5734.00	31650	20230419	-65.50	9490	20231031	15.07	31650	-65.50	20230419	9490	15.07	20231031	31650	-65.50	20230419	9490	15.07	20231031	1.90	N	340930	500	57 억		123061	N	N	13	N	00	N
157	20231201	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10930	-320	5	-2.84	285686580	25945	9.92	11140	11240	10870	14620	7880	11250	10980.00	1.07	0	-872	12716	11982	11296	10562	9876	12350	10930	57	3370	500	7870	10	1	11468150	1253	8.06	1.91	12	0.23	1356.00	5734.00	31650	20230419	-65.47	9490	20231031	15.17	31650	-65.47	20230419	9490	15.17	20231031	31650	-65.47	20230419	9490	15.17	20231031	1.90	N	340930	500	57 억		123061	N	N	13	N	00	N
158	20231201	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10940	-310	5	-2.76	274619700	24932	9.54	11140	11240	10870	14620	7880	11250	10982.54	1.07	0	-491	12716	11982	11296	10562	9876	12350	10930	57	3370	500	7870	10	1	11468150	1255	8.07	1.91	12	0.22	1356.00	5734.00	31650	20230419	-65.43	9490	20231031	15.28	31650	-65.43	20230419	9490	15.28	20231031	31650	-65.43	20230419	9490	15.28	20231031	1.90	N	340930	500	57 억		123061	N	N	13	N	00	N
159	20231201	110956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10970	-280	5	-2.49	260647710	23652	9.05	11140	11240	10870	14620	7880	11250	10986.69	1.07	0	-372	12716	11982	11296	10562	9876	12350	10930	57	3370	500	7870	10	1	11468150	1258	8.09	1.91	12	0.21	1356.00	5734.00	31650	20230419	-65.34	9490	20231031	15.60	31650	-65.34	20230419	9490	15.60	20231031	31650	-65.34	20230419	9490	15.60	20231031	1.90	N	340930	500	57 억		123061	N	N	13	N	00	N
160	20231201	101003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10990	-260	5	-2.31	196241140	17753	6.79	11140	11240	10870	14620	7880	11250	11014.08	1.07	0	-420	12716	11982	11296	10562	9876	12350	10930	57	3370	500	7870	10	1	11468150	1260	8.10	1.92	12	0.15	1356.00	5734.00	31650	20230419	-65.28	9490	20231031	15.81	31650	-65.28	20230419	9490	15.81	20231031	31650	-65.28	20230419	9490	15.81	20231031	1.90	N	340930	500	57 억		123061	N	N	13	N	00	N
161	20231201	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11130	-120	5	-1.07	83232680	7461	2.85	11140	11220	11040	14620	7880	11250	11092.21	1.07	0	1147	12716	11982	11296	10562	9876	12350	10930	57	3370	500	7870	10	1	11468150	1276	8.21	1.94	12	0.07	1356.00	5734.00	31650	20230419	-64.83	9490	20231031	17.28	31650	-64.83	20230419	9490	17.28	20231031	31650	-64.83	20230419	9490	17.28	20231031	1.90	N	340930	500	57 억		123061	N	N	13	N	00	N