KissMeData/033540/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	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1477	179	2	13.79	125946737450	86634253	169.54	1327	1608	1266	1687	909	1298	1453.68	0.18	-534476	-141371	1541	1419	1176	1054	811	1480	1115	186	389	200	880	1	1	93087007	1375	-15.71	1.09	12	93.07	-94.00	1360.00	1664	20231213	-11.24	690	20230103	114.06	1664	-11.24	20231213	690	114.06	20230103	1664	-11.24	20231213	690	114.06	20230103	2.95	N	033540	200	186 억		169708	N	N	0	N	00	N
3	20231229	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1477	179	2	13.79	125946737450	86634253	169.54	1327	1608	1266	1687	909	1298	1453.68	0.18	-534476	-141371	1541	1419	1176	1054	811	1480	1115	186	389	200	880	1	1	93087007	1375	-15.71	1.09	12	93.07	-94.00	1360.00	1664	20231213	-11.24	690	20230103	114.06	1664	-11.24	20231213	690	114.06	20230103	1664	-11.24	20231213	690	114.06	20230103	2.95	N	033540	200	186 억		169708	N	N	0	N	00	N
4	20231229	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1477	179	2	13.79	125946737450	86634253	169.54	1327	1608	1266	1687	909	1298	1453.68	0.18	-534476	-141371	1541	1419	1176	1054	811	1480	1115	186	389	200	880	1	1	93087007	1375	-15.71	1.09	12	93.07	-94.00	1360.00	1664	20231213	-11.24	690	20230103	114.06	1664	-11.24	20231213	690	114.06	20230103	1664	-11.24	20231213	690	114.06	20230103	2.95	N	033540	200	186 억		169708	N	N	0	N	00	N
5	20231229	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1477	179	2	13.79	125946737450	86634253	169.54	1327	1608	1266	1687	909	1298	1453.68	0.18	-534476	-141371	1541	1419	1176	1054	811	1480	1115	186	389	200	880	1	1	93087007	1375	-15.71	1.09	12	93.07	-94.00	1360.00	1664	20231213	-11.24	690	20230103	114.06	1664	-11.24	20231213	690	114.06	20230103	1664	-11.24	20231213	690	114.06	20230103	2.95	N	033540	200	186 억		169708	N	N	0	N	00	N
6	20231229	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1477	179	2	13.79	125946737450	86634253	169.54	1327	1608	1266	1687	909	1298	1453.68	0.18	-534476	-141371	1541	1419	1176	1054	811	1480	1115	186	389	200	880	1	1	93087007	1375	-15.71	1.09	12	93.07	-94.00	1360.00	1664	20231213	-11.24	690	20230103	114.06	1664	-11.24	20231213	690	114.06	20230103	1664	-11.24	20231213	690	114.06	20230103	2.95	N	033540	200	186 억		169708	N	N	0	N	00	N
7	20231229	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1477	179	2	13.79	125946737450	86634253	169.54	1327	1608	1266	1687	909	1298	1453.68	0.18	-534476	-141371	1541	1419	1176	1054	811	1480	1115	186	389	200	880	1	1	93087007	1375	-15.71	1.09	12	93.07	-94.00	1360.00	1664	20231213	-11.24	690	20230103	114.06	1664	-11.24	20231213	690	114.06	20230103	1664	-11.24	20231213	690	114.06	20230103	2.95	N	033540	200	186 억		169708	N	N	0	N	00	N
8	20231229	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1477	179	2	13.79	125946737450	86634253	169.54	1327	1608	1266	1687	909	1298	1453.68	0.18	-534476	-141371	1541	1419	1176	1054	811	1480	1115	186	389	200	880	1	1	93087007	1375	-15.71	1.09	12	93.07	-94.00	1360.00	1664	20231213	-11.24	690	20230103	114.06	1664	-11.24	20231213	690	114.06	20230103	1664	-11.24	20231213	690	114.06	20230103	2.95	N	033540	200	186 억		169708	N	N	0	N	00	N
9	20231229	090424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1477	179	2	13.79	125946737450	86634253	169.54	1327	1608	1266	1687	909	1298	1453.68	0.18	-534476	-141371	1541	1419	1176	1054	811	1480	1115	186	389	200	880	1	1	93087007	1375	-15.71	1.09	12	93.07	-94.00	1360.00	1664	20231213	-11.24	690	20230103	114.06	1664	-11.24	20231213	690	114.06	20230103	1664	-11.24	20231213	690	114.06	20230103	2.95	N	033540	200	186 억		169708	N	N	0	N	00	N
10	20231228	160420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1477	179	2	13.79	125213451636	86133759	168.56	1327	1608	1266	1687	909	1298	1453.68	0.76	0	-141371	1541	1419	1176	1054	811	1480	1115	186	389	200	880	1	1	93087007	1375	-15.71	1.09	12	92.53	-94.00	1360.00	1664	20231213	-11.24	690	20230103	114.06	1664	-11.24	20231213	690	114.06	20230103	1664	-11.24	20231213	690	114.06	20230103	2.95	N	033540	200	186 억		704184	N	N	0	N	00	N
11	20231228	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1447	149	2	11.48	120986117391	83242739	162.91	1327	1608	1266	1687	909	1298	1453.42	0.76	0	-271767	1541	1419	1176	1054	811	1480	1115	186	389	200	880	1	1	93087007	1347	-15.39	1.06	12	89.42	-94.00	1360.00	1664	20231213	-13.04	690	20230103	109.71	1664	-13.04	20231213	690	109.71	20230103	1664	-13.04	20231213	690	109.71	20230103	2.95	N	033540	200	186 억		704184	N	N	0	N	00	N
12	20231228	140420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1508	210	2	16.18	111634837308	76809619	150.32	1327	1608	1266	1687	909	1298	1453.40	0.76	0	-520011	1541	1419	1176	1054	811	1480	1115	186	389	200	880	1	1	93087007	1404	-16.04	1.11	12	82.51	-94.00	1360.00	1664	20231213	-9.38	690	20230103	118.55	1664	-9.38	20231213	690	118.55	20230103	1664	-9.38	20231213	690	118.55	20230103	2.95	N	033540	200	186 억		704184	N	N	0	N	00	N
13	20231228	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1524	226	2	17.41	100147560739	69214296	135.45	1327	1608	1266	1687	909	1298	1446.92	0.76	0	-602681	1541	1419	1176	1054	811	1480	1115	186	389	200	880	1	1	93087007	1419	-16.21	1.12	12	74.35	-94.00	1360.00	1664	20231213	-8.41	690	20230103	120.87	1664	-8.41	20231213	690	120.87	20230103	1664	-8.41	20231213	690	120.87	20230103	2.95	N	033540	200	186 억		704184	N	N	0	N	00	N
14	20231228	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1417	119	2	9.17	78301307376	54605893	106.86	1327	1608	1266	1687	909	1298	1433.94	0.76	0	-626492	1541	1419	1176	1054	811	1480	1115	186	389	200	880	1	1	93087007	1319	-15.07	1.04	12	58.66	-94.00	1360.00	1664	20231213	-14.84	690	20230103	105.36	1664	-14.84	20231213	690	105.36	20230103	1664	-14.84	20231213	690	105.36	20230103	2.95	N	033540	200	186 억		704184	N	N	0	N	00	N
15	20231228	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1427	129	2	9.94	70051064130	48750232	95.40	1327	1608	1266	1687	909	1298	1436.94	0.76	0	-508289	1541	1419	1176	1054	811	1480	1115	186	389	200	880	1	1	93087007	1328	-15.18	1.05	12	52.37	-94.00	1360.00	1664	20231213	-14.24	690	20230103	106.81	1664	-14.24	20231213	690	106.81	20230103	1664	-14.24	20231213	690	106.81	20230103	2.95	N	033540	200	186 억		704184	N	N	0	N	00	N
16	20231228	100419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1551	253	2	19.49	46389047849	33024532	64.63	1327	1608	1266	1687	909	1298	1404.69	0.76	0	12961	1541	1419	1176	1054	811	1480	1115	186	389	200	880	1	1	93087007	1444	-16.50	1.14	12	35.48	-94.00	1360.00	1664	20231213	-6.79	690	20230103	124.78	1664	-6.79	20231213	690	124.78	20230103	1664	-6.79	20231213	690	124.78	20230103	2.95	N	033540	200	186 억		704184	N	N	0	N	00	N
17	20231228	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1290	-8	5	-0.62	10640992694	7878832	15.42	1327	1449	1266	1687	909	1298	1350.59	0.76	0	102807	1541	1419	1176	1054	811	1480	1115	186	389	200	880	1	1	93087007	1201	-13.72	0.95	12	8.46	-94.00	1360.00	1664	20231213	-22.48	690	20230103	86.96	1664	-22.48	20231213	690	86.96	20230103	1664	-22.48	20231213	690	86.96	20230103	2.95	N	033540	200	186 억		704184	N	N	0	N	00	N
18	20231227	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1298	299	1	29.93	60357699564	50615404	298.44	939	1298	933	1298	700	999	1190.87	0.20	0	590908	1292	1145	1072	925	852	1109	889	186	299	200	670	1	1	93087007	1208	-13.81	0.95	12	54.37	-94.00	1360.00	1664	20231213	-22.00	690	20230103	88.12	1664	-22.00	20231213	690	88.12	20230103	1664	-22.00	20231213	690	88.12	20230103	3.04	N	033540	200	186 억		190769	N	N	0	N	00	N
19	20231227	150423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1280	281	2	28.13	49012928453	41800977	246.47	939	1298	933	1298	700	999	1172.55	0.20	0	500902	1292	1145	1072	925	852	1109	889	186	299	200	670	1	1	93087007	1192	-13.62	0.94	12	44.91	-94.00	1360.00	1664	20231213	-23.08	690	20230103	85.51	1664	-23.08	20231213	690	85.51	20230103	1664	-23.08	20231213	690	85.51	20230103	3.04	N	033540	200	186 억		190769	N	N	0	N	00	N
20	20231227	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1137	138	2	13.81	14946877157	14137279	83.36	939	1137	933	1298	700	999	1057.29	0.20	0	398857	1292	1145	1072	925	852	1109	889	186	299	200	670	1	1	93087007	1058	-12.10	0.84	12	15.19	-94.00	1360.00	1664	20231213	-31.67	690	20230103	64.78	1664	-31.67	20231213	690	64.78	20230103	1664	-31.67	20231213	690	64.78	20230103	3.04	N	033540	200	186 억		190769	Y	N	0	N	00	N
21	20231227	130418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1086	87	2	8.71	9120265560	8866403	52.28	939	1091	933	1298	700	999	1028.65	0.20	0	96161	1292	1145	1072	925	852	1109	889	186	299	200	670	1	1	93087007	1011	-11.55	0.80	12	9.52	-94.00	1360.00	1664	20231213	-34.74	690	20230103	57.39	1664	-34.74	20231213	690	57.39	20230103	1664	-34.74	20231213	690	57.39	20230103	3.04	N	033540	200	186 억		190769	N	N	0	N	00	N
22	20231227	120417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1058	59	2	5.91	6737311737	6631370	39.10	939	1058	933	1298	700	999	1015.99	0.20	0	113924	1292	1145	1072	925	852	1109	889	186	299	200	670	1	1	93087007	985	-11.26	0.78	12	7.12	-94.00	1360.00	1664	20231213	-36.42	690	20230103	53.33	1664	-36.42	20231213	690	53.33	20230103	1664	-36.42	20231213	690	53.33	20230103	3.04	N	033540	200	186 억		190769	N	N	0	N	00	N
23	20231227	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1028	29	2	2.90	5612418538	5549521	32.72	939	1055	933	1298	700	999	1011.35	0.20	0	64578	1292	1145	1072	925	852	1109	889	186	299	200	670	1	1	93087007	957	-10.94	0.76	12	5.96	-94.00	1360.00	1664	20231213	-38.22	690	20230103	48.99	1664	-38.22	20231213	690	48.99	20230103	1664	-38.22	20231213	690	48.99	20230103	3.04	N	033540	200	186 억		190769	N	N	0	N	00	N
24	20231227	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1000	1	2	0.10	4695650868	4645192	27.39	939	1055	933	1298	700	999	1010.88	0.20	0	-14355	1292	1145	1072	925	852	1109	889	186	299	200	670	1	1	93087007	931	-10.64	0.74	12	4.99	-94.00	1360.00	1664	20231213	-39.90	690	20230103	44.93	1664	-39.90	20231213	690	44.93	20230103	1664	-39.90	20231213	690	44.93	20230103	3.04	N	033540	200	186 억		190769	N	N	0	N	00	N
25	20231227	090421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	977	-22	5	-2.20	540803679	569530	3.36	939	979	933	1298	700	999	949.12	0.20	0	149283	1292	1145	1072	925	852	1109	889	186	299	200	670	1	1	93087007	909	-10.39	0.72	12	0.61	-94.00	1360.00	1664	20231213	-41.29	690	20230103	41.59	1664	-41.29	20231213	690	41.59	20230103	1664	-41.29	20231213	690	41.59	20230103	3.04	N	033540	200	186 억		190769	N	N	0	N	00	N
26	20231226	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	999	-145	5	-12.67	18466953681	16481806	84.85	1207	1219	999	1487	801	1144	1120.47	1.23	0	-965440	1346	1245	1089	988	832	1295	1038	186	343	200	770	1	1	93087007	930	-10.63	0.73	12	17.71	-94.00	1360.00	1664	20231213	-39.96	690	20230103	44.78	1664	-39.96	20231213	690	44.78	20230103	1664	-39.96	20231213	690	44.78	20230103	3.39	N	033540	200	186 억		1142771	N	N	0	N	00	N
27	20231226	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1032	-112	5	-9.79	17570050546	15596196	80.29	1207	1219	1018	1487	801	1144	1126.42	1.23	0	-969133	1346	1245	1089	988	832	1295	1038	186	343	200	770	1	1	93087007	961	-10.98	0.76	12	16.75	-94.00	1360.00	1664	20231213	-37.98	690	20230103	49.57	1664	-37.98	20231213	690	49.57	20230103	1664	-37.98	20231213	690	49.57	20230103	3.39	N	033540	200	186 억		1142771	N	N	0	N	00	N
28	20231226	140421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1038	-106	5	-9.27	16514832227	14569180	75.00	1207	1219	1028	1487	801	1144	1133.46	1.23	0	-970699	1346	1245	1089	988	832	1295	1038	186	343	200	770	1	1	93087007	966	-11.04	0.76	12	15.65	-94.00	1360.00	1664	20231213	-37.62	690	20230103	50.43	1664	-37.62	20231213	690	50.43	20230103	1664	-37.62	20231213	690	50.43	20230103	3.39	N	033540	200	186 억		1142771	N	N	0	N	00	N
29	20231226	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	-84	5	-7.34	14916035447	13041144	67.14	1207	1219	1059	1487	801	1144	1143.77	1.23	0	-921227	1346	1245	1089	988	832	1295	1038	186	343	200	770	1	1	93087007	987	-11.28	0.78	12	14.01	-94.00	1360.00	1664	20231213	-36.30	690	20230103	53.62	1664	-36.30	20231213	690	53.62	20230103	1664	-36.30	20231213	690	53.62	20230103	3.39	N	033540	200	186 억		1142771	N	N	0	N	00	N
30	20231226	120420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1067	-77	5	-6.73	13907353255	12099655	62.29	1207	1219	1064	1487	801	1144	1149.46	1.23	0	-849776	1346	1245	1089	988	832	1295	1038	186	343	200	770	1	1	93087007	993	-11.35	0.78	12	13.00	-94.00	1360.00	1664	20231213	-35.88	690	20230103	54.64	1664	-35.88	20231213	690	54.64	20230103	1664	-35.88	20231213	690	54.64	20230103	3.39	N	033540	200	186 억		1142771	N	N	0	N	00	N
31	20231226	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1102	-42	5	-3.67	12907672506	11179749	57.55	1207	1219	1064	1487	801	1144	1154.68	1.23	0	-761403	1346	1245	1089	988	832	1295	1038	186	343	200	770	1	1	93087007	1026	-11.72	0.81	12	12.01	-94.00	1360.00	1664	20231213	-33.77	690	20230103	59.71	1664	-33.77	20231213	690	59.71	20230103	1664	-33.77	20231213	690	59.71	20230103	3.39	N	033540	200	186 억		1142771	N	N	0	N	00	N
32	20231226	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1141	-3	5	-0.26	9456372228	8053740	41.46	1207	1219	1134	1487	801	1144	1174.63	1.23	0	-661391	1346	1245	1089	988	832	1295	1038	186	343	200	770	1	1	93087007	1062	-12.14	0.84	12	8.65	-94.00	1360.00	1664	20231213	-31.43	690	20230103	65.36	1664	-31.43	20231213	690	65.36	20230103	1664	-31.43	20231213	690	65.36	20230103	3.39	N	033540	200	186 억		1142771	N	N	0	N	00	N
33	20231226	090421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1190	46	2	4.02	2511609117	2091964	10.77	1207	1219	1154	1487	801	1144	1204.18	1.23	0	-61531	1346	1245	1089	988	832	1295	1038	186	343	200	770	1	1	93087007	1108	-12.66	0.88	12	2.25	-94.00	1360.00	1664	20231213	-28.49	690	20230103	72.46	1664	-28.49	20231213	690	72.46	20230103	1664	-28.49	20231213	690	72.46	20230103	3.39	N	033540	200	186 억		1142771	N	N	0	N	00	N
34	20231222	160415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1144	142	2	14.17	20923690094	19113084	336.84	1014	1190	933	1302	702	1002	1094.65	1.46	0	-234315	1264	1132	1065	933	866	1099	900	186	300	200	680	1	1	93087007	1065	-12.17	0.84	12	20.53	-94.00	1360.00	1664	20231213	-31.25	690	20230103	65.80	1664	-31.25	20231213	690	65.80	20230103	1664	-31.25	20231213	690	65.80	20230103	3.58	N	033540	200	186 억		1359209	N	N	0	N	00	N
35	20231222	150415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1104	102	2	10.18	19288587418	17662355	311.27	1014	1190	933	1302	702	1002	1092.07	1.46	0	-111801	1264	1132	1065	933	866	1099	900	186	300	200	680	1	1	93087007	1028	-11.74	0.81	12	18.97	-94.00	1360.00	1664	20231213	-33.65	690	20230103	60.00	1664	-33.65	20231213	690	60.00	20230103	1664	-33.65	20231213	690	60.00	20230103	3.58	N	033540	200	186 억		1359209	N	N	0	N	00	N
36	20231222	140413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1123	121	2	12.08	15964782407	14741950	259.80	1014	1190	933	1302	702	1002	1082.95	1.46	0	-87291	1264	1132	1065	933	866	1099	900	186	300	200	680	1	1	93087007	1045	-11.95	0.83	12	15.84	-94.00	1360.00	1664	20231213	-32.51	690	20230103	62.75	1664	-32.51	20231213	690	62.75	20230103	1664	-32.51	20231213	690	62.75	20230103	3.58	N	033540	200	186 억		1359209	N	N	0	N	00	N
37	20231222	130412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1146	144	2	14.37	12805415460	11897337	209.67	1014	1190	933	1302	702	1002	1076.33	1.46	0	-265861	1264	1132	1065	933	866	1099	900	186	300	200	680	1	1	93087007	1067	-12.19	0.84	12	12.78	-94.00	1360.00	1664	20231213	-31.13	690	20230103	66.09	1664	-31.13	20231213	690	66.09	20230103	1664	-31.13	20231213	690	66.09	20230103	3.58	N	033540	200	186 억		1359209	N	N	0	N	00	N
38	20231222	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1068	66	2	6.59	5881528289	5725782	100.91	1014	1075	933	1302	702	1002	1027.20	1.46	0	-261441	1264	1132	1065	933	866	1099	900	186	300	200	680	1	1	93087007	994	-11.36	0.79	12	6.15	-94.00	1360.00	1664	20231213	-35.82	690	20230103	54.78	1664	-35.82	20231213	690	54.78	20230103	1664	-35.82	20231213	690	54.78	20230103	3.58	N	033540	200	186 억		1359209	N	N	0	N	00	N
39	20231222	110414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1015	13	2	1.30	3551870637	3515296	61.95	1014	1043	933	1302	702	1002	1010.40	1.46	0	-161287	1264	1132	1065	933	866	1099	900	186	300	200	680	1	1	93087007	945	-10.80	0.75	12	3.78	-94.00	1360.00	1664	20231213	-39.00	690	20230103	47.10	1664	-39.00	20231213	690	47.10	20230103	1664	-39.00	20231213	690	47.10	20230103	3.58	N	033540	200	186 억		1359209	N	N	0	N	00	N
40	20231222	100412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1007	5	2	0.50	2061772512	2050590	36.14	1014	1043	933	1302	702	1002	1005.45	1.46	0	-58324	1264	1132	1065	933	866	1099	900	186	300	200	680	1	1	93087007	937	-10.71	0.74	12	2.20	-94.00	1360.00	1664	20231213	-39.48	690	20230103	45.94	1664	-39.48	20231213	690	45.94	20230103	1664	-39.48	20231213	690	45.94	20230103	3.58	N	033540	200	186 억		1359209	N	N	0	N	00	N
41	20231222	090412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1007	5	2	0.50	345518229	336843	5.94	1014	1043	1007	1302	702	1002	1025.75	1.46	0	-48544	1264	1132	1065	933	866	1099	900	186	300	200	680	1	1	93087007	937	-10.71	0.74	12	0.36	-94.00	1360.00	1664	20231213	-39.48	690	20230103	45.94	1664	-39.48	20231213	690	45.94	20230103	1664	-39.48	20231213	690	45.94	20230103	3.58	N	033540	200	186 억		1359209	N	N	0	N	00	N
42	20231221	160411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1002	-158	5	-13.62	5951747720	5559647	163.12	1169	1197	998	1508	812	1160	1070.99	0.94	0	479032	1394	1277	1205	1088	1016	1241	1052	186	348	200	780	1	1	93087007	933	-10.66	0.74	12	5.97	-94.00	1360.00	1664	20231213	-39.78	690	20230103	45.22	1664	-39.78	20231213	690	45.22	20230103	1664	-39.78	20231213	690	45.22	20230103	4.02	N	033540	200	186 억		879384	N	N	0	N	00	N
43	20231221	150412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1013	-147	5	-12.67	5435817722	5045655	148.04	1169	1197	1000	1508	812	1160	1077.28	0.94	0	374514	1394	1277	1205	1088	1016	1241	1052	186	348	200	780	1	1	93087007	943	-10.78	0.74	12	5.42	-94.00	1360.00	1664	20231213	-39.12	690	20230103	46.81	1664	-39.12	20231213	690	46.81	20230103	1664	-39.12	20231213	690	46.81	20230103	4.02	N	033540	200	186 억		879384	N	N	0	N	00	N
44	20231221	140410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1052	-108	5	-9.31	4529171672	4158790	122.02	1169	1197	1040	1508	812	1160	1089.01	0.94	0	297623	1394	1277	1205	1088	1016	1241	1052	186	348	200	780	1	1	93087007	979	-11.19	0.77	12	4.47	-94.00	1360.00	1664	20231213	-36.78	690	20230103	52.46	1664	-36.78	20231213	690	52.46	20230103	1664	-36.78	20231213	690	52.46	20230103	4.02	N	033540	200	186 억		879384	N	N	0	N	00	N
45	20231221	130412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1051	-109	5	-9.40	4325347901	3965645	116.35	1169	1197	1040	1508	812	1160	1090.66	0.94	0	333899	1394	1277	1205	1088	1016	1241	1052	186	348	200	780	1	1	93087007	978	-11.18	0.77	12	4.26	-94.00	1360.00	1664	20231213	-36.84	690	20230103	52.32	1664	-36.84	20231213	690	52.32	20230103	1664	-36.84	20231213	690	52.32	20230103	4.02	N	033540	200	186 억		879384	N	N	0	N	00	N
46	20231221	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	-95	5	-8.19	3223235264	2921353	85.71	1169	1197	1047	1508	812	1160	1103.29	0.94	0	322688	1394	1277	1205	1088	1016	1241	1052	186	348	200	780	1	1	93087007	991	-11.33	0.78	12	3.14	-94.00	1360.00	1664	20231213	-36.00	690	20230103	54.35	1664	-36.00	20231213	690	54.35	20230103	1664	-36.00	20231213	690	54.35	20230103	4.02	N	033540	200	186 억		879384	N	N	0	N	00	N
47	20231221	110413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	-90	5	-7.76	2600608187	2340334	68.66	1169	1197	1047	1508	812	1160	1111.16	0.94	0	310603	1394	1277	1205	1088	1016	1241	1052	186	348	200	780	1	1	93087007	996	-11.38	0.79	12	2.51	-94.00	1360.00	1664	20231213	-35.70	690	20230103	55.07	1664	-35.70	20231213	690	55.07	20230103	1664	-35.70	20231213	690	55.07	20230103	4.02	N	033540	200	186 억		879384	N	N	0	N	00	N
48	20231221	100409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1112	-48	5	-4.14	1721516950	1520248	44.60	1169	1197	1053	1508	812	1160	1132.34	0.94	0	148101	1394	1277	1205	1088	1016	1241	1052	186	348	200	780	1	1	93087007	1035	-11.83	0.82	12	1.63	-94.00	1360.00	1664	20231213	-33.17	690	20230103	61.16	1664	-33.17	20231213	690	61.16	20230103	1664	-33.17	20231213	690	61.16	20230103	4.02	N	033540	200	186 억		879384	N	N	0	N	00	N
49	20231221	090412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1155	-5	5	-0.43	97958153	84418	2.48	1169	1169	1153	1508	812	1160	1160.41	0.94	0	21357	1394	1277	1205	1088	1016	1241	1052	186	348	200	780	1	1	93087007	1075	-12.29	0.85	12	0.09	-94.00	1360.00	1664	20231213	-30.59	690	20230103	67.39	1664	-30.59	20231213	690	67.39	20230103	1664	-30.59	20231213	690	67.39	20230103	4.02	N	033540	200	186 억		879384	N	N	0	N	00	N
50	20231220	160411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1160	-88	5	-7.05	4058136548	3395481	114.17	1300	1322	1133	1622	874	1248	1195.24	0.70	0	330609	1434	1341	1285	1192	1136	1313	1164	160	374	200	840	1	1	79789135	926	-12.34	0.85	12	4.26	-94.00	1360.00	1664	20231213	-30.29	690	20230103	68.12	1664	-30.29	20231213	690	68.12	20230103	1664	-30.29	20231213	690	68.12	20230103	4.05	N	033540	200	159 억		556968	N	N	0	N	00	N
51	20231220	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1153	-95	5	-7.61	3697265524	3081258	103.61	1300	1322	1140	1622	874	1248	1199.91	0.70	0	341988	1434	1341	1285	1192	1136	1313	1164	160	374	200	840	1	1	79789135	920	-12.27	0.85	12	3.86	-94.00	1360.00	1664	20231213	-30.71	690	20230103	67.10	1664	-30.71	20231213	690	67.10	20230103	1664	-30.71	20231213	690	67.10	20230103	4.05	N	033540	200	159 억		556968	N	N	0	N	00	N
52	20231220	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1162	-86	5	-6.89	3153183380	2608594	87.71	1300	1322	1140	1622	874	1248	1208.76	0.70	0	291533	1434	1341	1285	1192	1136	1313	1164	160	374	200	840	1	1	79789135	927	-12.36	0.85	12	3.27	-94.00	1360.00	1664	20231213	-30.17	690	20230103	68.41	1664	-30.17	20231213	690	68.41	20230103	1664	-30.17	20231213	690	68.41	20230103	4.05	N	033540	200	159 억		556968	N	N	0	N	00	N
53	20231220	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1177	-71	5	-5.69	2725091108	2240869	75.35	1300	1322	1140	1622	874	1248	1216.08	0.70	0	292886	1434	1341	1285	1192	1136	1313	1164	160	374	200	840	1	1	79789135	939	-12.52	0.87	12	2.81	-94.00	1360.00	1664	20231213	-29.27	690	20230103	70.58	1664	-29.27	20231213	690	70.58	20230103	1664	-29.27	20231213	690	70.58	20230103	4.05	N	033540	200	159 억		556968	N	N	0	N	00	N
54	20231220	120410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1165	-83	5	-6.65	2102617841	1706105	57.37	1300	1322	1150	1622	874	1248	1232.40	0.70	0	205365	1434	1341	1285	1192	1136	1313	1164	160	374	200	840	1	1	79789135	930	-12.39	0.86	12	2.14	-94.00	1360.00	1664	20231213	-29.99	690	20230103	68.84	1664	-29.99	20231213	690	68.84	20230103	1664	-29.99	20231213	690	68.84	20230103	4.05	N	033540	200	159 억		556968	N	N	0	N	00	N
55	20231220	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1244	-4	5	-0.32	1044251340	815409	27.42	1300	1322	1234	1622	874	1248	1280.67	0.70	0	69623	1434	1341	1285	1192	1136	1313	1164	160	374	200	840	1	1	79789135	993	-13.23	0.91	12	1.02	-94.00	1360.00	1664	20231213	-25.24	690	20230103	80.29	1664	-25.24	20231213	690	80.29	20230103	1664	-25.24	20231213	690	80.29	20230103	4.05	N	033540	200	159 억		556968	N	N	0	N	00	N
56	20231220	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1294	46	2	3.69	758588708	588957	19.80	1300	1322	1245	1622	874	1248	1288.06	0.70	0	51055	1434	1341	1285	1192	1136	1313	1164	160	374	200	840	1	1	79789135	1032	-13.77	0.95	12	0.74	-94.00	1360.00	1664	20231213	-22.24	690	20230103	87.54	1664	-22.24	20231213	690	87.54	20230103	1664	-22.24	20231213	690	87.54	20230103	4.05	N	033540	200	159 억		556968	N	N	0	N	00	N
57	20231220	090411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1250	2	2	0.16	140589071	109762	3.69	1300	1300	1250	1622	874	1248	1281.04	0.70	0	-49	1434	1341	1285	1192	1136	1313	1164	160	374	200	840	1	1	79789135	997	-13.30	0.92	12	0.14	-94.00	1360.00	1664	20231213	-24.88	690	20230103	81.16	1664	-24.88	20231213	690	81.16	20230103	1664	-24.88	20231213	690	81.16	20230103	4.05	N	033540	200	159 억		556968	N	N	0	N	00	N
58	20231219	160411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1248	-160	5	-11.36	3775105770	2954965	170.12	1360	1378	1229	1830	986	1408	1277.59	0.85	0	-117030	1513	1460	1393	1340	1273	1427	1307	160	422	200	950	1	1	79789135	996	-13.28	0.92	12	3.70	-94.00	1360.00	1664	20231213	-25.00	690	20230103	80.87	1664	-25.00	20231213	690	80.87	20230103	1664	-25.00	20231213	690	80.87	20230103	4.02	N	033540	200	159 억		679921	N	N	0	N	00	N
59	20231219	150413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1257	-151	5	-10.72	3623357177	2833664	163.13	1360	1378	1229	1830	986	1408	1278.68	0.85	0	-109664	1513	1460	1393	1340	1273	1427	1307	160	422	200	950	1	1	79789135	1003	-13.37	0.92	12	3.55	-94.00	1360.00	1664	20231213	-24.46	690	20230103	82.17	1664	-24.46	20231213	690	82.17	20230103	1664	-24.46	20231213	690	82.17	20230103	4.02	N	033540	200	159 억		679921	N	N	0	N	00	N
60	20231219	140411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1250	-158	5	-11.22	3388562947	2646425	152.35	1360	1378	1229	1830	986	1408	1280.43	0.85	0	-121081	1513	1460	1393	1340	1273	1427	1307	160	422	200	950	1	1	79789135	997	-13.30	0.92	12	3.32	-94.00	1360.00	1664	20231213	-24.88	690	20230103	81.16	1664	-24.88	20231213	690	81.16	20230103	1664	-24.88	20231213	690	81.16	20230103	4.02	N	033540	200	159 억		679921	N	N	0	N	00	N
61	20231219	130412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1240	-168	5	-11.93	3140461174	2446173	140.83	1360	1378	1236	1830	986	1408	1283.82	0.85	0	-68709	1513	1460	1393	1340	1273	1427	1307	160	422	200	950	1	1	79789135	989	-13.19	0.91	12	3.07	-94.00	1360.00	1664	20231213	-25.48	690	20230103	79.71	1664	-25.48	20231213	690	79.71	20230103	1664	-25.48	20231213	690	79.71	20230103	4.02	N	033540	200	159 억		679921	N	N	0	N	00	N
62	20231219	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1264	-144	5	-10.23	2389296731	1845410	106.24	1360	1378	1246	1830	986	1408	1294.72	0.85	0	-20869	1513	1460	1393	1340	1273	1427	1307	160	422	200	950	1	1	79789135	1009	-13.45	0.93	12	2.31	-94.00	1360.00	1664	20231213	-24.04	690	20230103	83.19	1664	-24.04	20231213	690	83.19	20230103	1664	-24.04	20231213	690	83.19	20230103	4.02	N	033540	200	159 억		679921	N	N	0	N	00	N
63	20231219	110413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1280	-128	5	-9.09	2022764525	1557467	89.66	1360	1378	1246	1830	986	1408	1298.75	0.85	0	39501	1513	1460	1393	1340	1273	1427	1307	160	422	200	950	1	1	79789135	1021	-13.62	0.94	12	1.95	-94.00	1360.00	1664	20231213	-23.08	690	20230103	85.51	1664	-23.08	20231213	690	85.51	20230103	1664	-23.08	20231213	690	85.51	20230103	4.02	N	033540	200	159 억		679921	N	N	0	N	00	N
64	20231219	100410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1271	-137	5	-9.73	1734063377	1333241	76.75	1360	1378	1246	1830	986	1408	1300.63	0.85	0	79208	1513	1460	1393	1340	1273	1427	1307	160	422	200	950	1	1	79789135	1014	-13.52	0.93	12	1.67	-94.00	1360.00	1664	20231213	-23.62	690	20230103	84.20	1664	-23.62	20231213	690	84.20	20230103	1664	-23.62	20231213	690	84.20	20230103	4.02	N	033540	200	159 억		679921	N	N	0	N	00	N
65	20231219	090411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	-58	5	-4.12	90555776	66854	3.85	1360	1378	1345	1830	986	1408	1354.48	0.85	0	11904	1513	1460	1393	1340	1273	1427	1307	160	422	200	950	1	1	79789135	1077	-14.36	0.99	12	0.08	-94.00	1360.00	1664	20231213	-18.87	690	20230103	95.65	1664	-18.87	20231213	690	95.65	20230103	1664	-18.87	20231213	690	95.65	20230103	4.02	N	033540	200	159 억		679921	N	N	0	N	00	N
66	20231218	160411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1408	-28	5	-1.95	2381966646	1731444	65.03	1436	1446	1326	1866	1006	1436	1375.69	1.29	0	-345058	1571	1503	1432	1364	1293	1537	1398	160	430	200	970	1	1	79789135	1123	-14.98	1.04	12	2.17	-94.00	1360.00	1664	20231213	-15.38	690	20230103	104.06	1664	-15.38	20231213	690	104.06	20230103	1664	-15.38	20231213	690	104.06	20230103	3.89	N	033540	200	159 억		1025759	N	N	0	N	00	N
67	20231218	150410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1385	-51	5	-3.55	2028294143	1479173	55.55	1436	1446	1326	1866	1006	1436	1371.22	1.29	0	-266361	1571	1503	1432	1364	1293	1537	1398	160	430	200	970	1	1	79789135	1105	-14.73	1.02	12	1.85	-94.00	1360.00	1664	20231213	-16.77	690	20230103	100.72	1664	-16.77	20231213	690	100.72	20230103	1664	-16.77	20231213	690	100.72	20230103	3.89	N	033540	200	159 억		1025759	N	N	0	N	00	N
68	20231218	140409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1392	-44	5	-3.06	1619513950	1188524	44.64	1436	1446	1326	1866	1006	1436	1362.60	1.29	0	-231692	1571	1503	1432	1364	1293	1537	1398	160	430	200	970	1	1	79789135	1111	-14.81	1.02	12	1.49	-94.00	1360.00	1664	20231213	-16.35	690	20230103	101.74	1664	-16.35	20231213	690	101.74	20230103	1664	-16.35	20231213	690	101.74	20230103	3.89	N	033540	200	159 억		1025759	N	N	0	N	00	N
69	20231218	130409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1349	-87	5	-6.06	1437366348	1055741	39.65	1436	1446	1326	1866	1006	1436	1361.44	1.29	0	-260394	1571	1503	1432	1364	1293	1537	1398	160	430	200	970	1	1	79789135	1076	-14.35	0.99	12	1.32	-94.00	1360.00	1664	20231213	-18.93	690	20230103	95.51	1664	-18.93	20231213	690	95.51	20230103	1664	-18.93	20231213	690	95.51	20230103	3.89	N	033540	200	159 억		1025759	N	N	0	N	00	N
70	20231218	120406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	-106	5	-7.38	1282000750	940521	35.32	1436	1446	1326	1866	1006	1436	1363.04	1.29	0	-240403	1571	1503	1432	1364	1293	1537	1398	160	430	200	970	1	1	79789135	1061	-14.15	0.98	12	1.18	-94.00	1360.00	1664	20231213	-20.07	690	20230103	92.75	1664	-20.07	20231213	690	92.75	20230103	1664	-20.07	20231213	690	92.75	20230103	3.89	N	033540	200	159 억		1025759	N	N	0	N	00	N
71	20231218	110408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	-86	5	-5.99	1057445902	772470	29.01	1436	1446	1330	1866	1006	1436	1368.88	1.29	0	-163199	1571	1503	1432	1364	1293	1537	1398	160	430	200	970	1	1	79789135	1077	-14.36	0.99	12	0.97	-94.00	1360.00	1664	20231213	-18.87	690	20230103	95.65	1664	-18.87	20231213	690	95.65	20230103	1664	-18.87	20231213	690	95.65	20230103	3.89	N	033540	200	159 억		1025759	N	N	0	N	00	N
72	20231218	100407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1366	-70	5	-4.87	768552155	559165	21.00	1436	1446	1330	1866	1006	1436	1374.41	1.29	0	-89843	1571	1503	1432	1364	1293	1537	1398	160	430	200	970	1	1	79789135	1090	-14.53	1.00	12	0.70	-94.00	1360.00	1664	20231213	-17.91	690	20230103	97.97	1664	-17.91	20231213	690	97.97	20230103	1664	-17.91	20231213	690	97.97	20230103	3.89	N	033540	200	159 억		1025759	N	N	0	N	00	N
73	20231218	090405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1426	-10	5	-0.70	69242490	48768	1.83	1436	1446	1380	1866	1006	1436	1419.69	1.29	0	-1593	1571	1503	1432	1364	1293	1537	1398	160	430	200	970	1	1	79789135	1138	-15.17	1.05	12	0.06	-94.00	1360.00	1664	20231213	-14.30	690	20230103	106.67	1664	-14.30	20231213	690	106.67	20230103	1664	-14.30	20231213	690	106.67	20230103	3.89	N	033540	200	159 억		1025759	N	N	0	N	00	N
74	20231215	160405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1436	35	2	2.50	3738376568	2650858	45.39	1395	1500	1361	1821	981	1401	1410.23	1.33	0	-40074	1607	1504	1417	1314	1227	1555	1365	160	420	200	950	1	1	79789135	1146	-15.28	1.06	12	3.32	-94.00	1360.00	1664	20231213	-13.70	690	20230103	108.12	1664	-13.70	20231213	690	108.12	20230103	1664	-13.70	20231213	690	108.12	20230103	3.79	N	033540	200	159 억		1064794	N	N	0	N	00	N
75	20231215	150409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1410	9	2	0.64	3537090849	2510147	42.98	1395	1500	1361	1821	981	1401	1409.12	1.33	0	-18222	1607	1504	1417	1314	1227	1555	1365	160	420	200	950	1	1	79789135	1125	-15.00	1.04	12	3.15	-94.00	1360.00	1664	20231213	-15.26	690	20230103	104.35	1664	-15.26	20231213	690	104.35	20230103	1664	-15.26	20231213	690	104.35	20230103	3.79	N	033540	200	159 억		1064794	N	N	0	N	00	N
76	20231215	140408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1381	-20	5	-1.43	3383901574	2400406	41.10	1395	1500	1361	1821	981	1401	1409.72	1.33	0	-37148	1607	1504	1417	1314	1227	1555	1365	160	420	200	950	1	1	79789135	1102	-14.69	1.02	12	3.01	-94.00	1360.00	1664	20231213	-17.01	690	20230103	100.14	1664	-17.01	20231213	690	100.14	20230103	1664	-17.01	20231213	690	100.14	20230103	3.79	N	033540	200	159 억		1064794	N	N	0	N	00	N
77	20231215	130406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1376	-25	5	-1.78	3034954174	2147302	36.77	1395	1500	1361	1821	981	1401	1413.38	1.33	0	-47430	1607	1504	1417	1314	1227	1555	1365	160	420	200	950	1	1	79789135	1098	-14.64	1.01	12	2.69	-94.00	1360.00	1664	20231213	-17.31	690	20230103	99.42	1664	-17.31	20231213	690	99.42	20230103	1664	-17.31	20231213	690	99.42	20230103	3.79	N	033540	200	159 억		1064794	N	N	0	N	00	N
78	20231215	120406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1385	-16	5	-1.14	2791728775	1971438	33.76	1395	1500	1361	1821	981	1401	1416.09	1.33	0	6530	1607	1504	1417	1314	1227	1555	1365	160	420	200	950	1	1	79789135	1105	-14.73	1.02	12	2.47	-94.00	1360.00	1664	20231213	-16.77	690	20230103	100.72	1664	-16.77	20231213	690	100.72	20230103	1664	-16.77	20231213	690	100.72	20230103	3.79	N	033540	200	159 억		1064794	N	N	0	N	00	N
79	20231215	110406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1391	-10	5	-0.71	2592572460	1829162	31.32	1395	1500	1361	1821	981	1401	1417.36	1.33	0	1170	1607	1504	1417	1314	1227	1555	1365	160	420	200	950	1	1	79789135	1110	-14.80	1.02	12	2.29	-94.00	1360.00	1664	20231213	-16.41	690	20230103	101.59	1664	-16.41	20231213	690	101.59	20230103	1664	-16.41	20231213	690	101.59	20230103	3.79	N	033540	200	159 억		1064794	N	N	0	N	00	N
80	20231215	100408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1386	-15	5	-1.07	2141942833	1506423	25.80	1395	1500	1361	1821	981	1401	1421.87	1.33	0	-48434	1607	1504	1417	1314	1227	1555	1365	160	420	200	950	1	1	79789135	1106	-14.74	1.02	12	1.89	-94.00	1360.00	1664	20231213	-16.71	690	20230103	100.87	1664	-16.71	20231213	690	100.87	20230103	1664	-16.71	20231213	690	100.87	20230103	3.79	N	033540	200	159 억		1064794	N	N	0	N	00	N
81	20231215	090407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1388	-13	5	-0.93	175504497	127482	2.18	1395	1395	1361	1821	981	1401	1376.70	1.33	0	13298	1607	1504	1417	1314	1227	1555	1365	160	420	200	950	1	1	79789135	1107	-14.77	1.02	12	0.16	-94.00	1360.00	1664	20231213	-16.59	690	20230103	101.16	1664	-16.59	20231213	690	101.16	20230103	1664	-16.59	20231213	690	101.16	20230103	3.79	N	033540	200	159 억		1064794	N	N	0	N	00	N
82	20231214	160405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1401	-7	5	-0.50	8407031015	5803510	47.61	1361	1520	1330	1830	986	1408	1448.69	1.22	0	78681	1805	1606	1465	1266	1125	1706	1366	160	422	200	950	1	1	79789135	1118	-14.90	1.03	12	7.27	-94.00	1360.00	1664	20231213	-15.81	690	20230103	103.04	1664	-15.81	20231213	690	103.04	20230103	1664	-15.81	20231213	690	103.04	20230103	3.66	N	033540	200	159 억		971100	N	N	0	N	00	N
83	20231214	150419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1413	5	2	0.36	8185056688	5645708	46.31	1361	1520	1330	1830	986	1408	1449.82	1.22	0	122967	1805	1606	1465	1266	1125	1706	1366	160	422	200	950	1	1	79789135	1127	-15.03	1.04	12	7.08	-94.00	1360.00	1664	20231213	-15.08	690	20230103	104.78	1664	-15.08	20231213	690	104.78	20230103	1664	-15.08	20231213	690	104.78	20230103	3.66	N	033540	200	159 억		971100	N	N	0	N	00	N
84	20231214	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1441	33	2	2.34	7590783311	5228053	42.89	1361	1520	1330	1830	986	1408	1451.98	1.22	0	191142	1805	1606	1465	1266	1125	1706	1366	160	422	200	950	1	1	79789135	1150	-15.33	1.06	12	6.55	-94.00	1360.00	1664	20231213	-13.40	690	20230103	108.84	1664	-13.40	20231213	690	108.84	20230103	1664	-13.40	20231213	690	108.84	20230103	3.66	N	033540	200	159 억		971100	N	N	0	N	00	N
85	20231214	130413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1456	48	2	3.41	7369382709	5074159	41.62	1361	1520	1330	1830	986	1408	1452.38	1.22	0	156393	1805	1606	1465	1266	1125	1706	1366	160	422	200	950	1	1	79789135	1162	-15.49	1.07	12	6.36	-94.00	1360.00	1664	20231213	-12.50	690	20230103	111.01	1664	-12.50	20231213	690	111.01	20230103	1664	-12.50	20231213	690	111.01	20230103	3.66	N	033540	200	159 억		971100	N	N	0	N	00	N
86	20231214	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1456	48	2	3.41	7124514265	4904833	40.23	1361	1520	1330	1830	986	1408	1452.60	1.22	0	161182	1805	1606	1465	1266	1125	1706	1366	160	422	200	950	1	1	79789135	1162	-15.49	1.07	12	6.15	-94.00	1360.00	1664	20231213	-12.50	690	20230103	111.01	1664	-12.50	20231213	690	111.01	20230103	1664	-12.50	20231213	690	111.01	20230103	3.66	N	033540	200	159 억		971100	N	N	0	N	00	N
87	20231214	110407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1450	42	2	2.98	6558749318	4517888	37.06	1361	1520	1330	1830	986	1408	1451.78	1.22	0	121069	1805	1606	1465	1266	1125	1706	1366	160	422	200	950	1	1	79789135	1157	-15.43	1.07	12	5.66	-94.00	1360.00	1664	20231213	-12.86	690	20230103	110.14	1664	-12.86	20231213	690	110.14	20230103	1664	-12.86	20231213	690	110.14	20230103	3.66	N	033540	200	159 억		971100	N	N	0	N	00	N
88	20231214	100402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1437	29	2	2.06	5383449092	3690558	30.27	1361	1520	1330	1830	986	1408	1458.78	1.22	0	-4134	1805	1606	1465	1266	1125	1706	1366	160	422	200	950	1	1	79789135	1147	-15.29	1.06	12	4.63	-94.00	1360.00	1664	20231213	-13.64	690	20230103	108.26	1664	-13.64	20231213	690	108.26	20230103	1664	-13.64	20231213	690	108.26	20230103	3.66	N	033540	200	159 억		971100	N	N	0	N	00	N
89	20231214	090352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1423	15	2	1.07	772710681	559239	4.59	1361	1444	1330	1830	986	1408	1381.47	1.22	0	71977	1805	1606	1465	1266	1125	1706	1366	160	422	200	950	1	1	79789135	1135	-15.14	1.05	12	0.70	-94.00	1360.00	1664	20231213	-14.48	690	20230103	106.23	1664	-14.48	20231213	690	106.23	20230103	1664	-14.48	20231213	690	106.23	20230103	3.66	N	033540	200	159 억		971100	N	N	0	N	00	N
90	20231213	160403	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1408	39	2	2.85	17905084351	11811521	269.92	1369	1664	1324	1779	959	1369	1516.59	1.57	0	-276574	1551	1460	1308	1217	1065	1505	1262	160	410	200	930	1	1	79789135	1123	-14.98	1.04	12	14.80	-94.00	1360.00	1664	20231213	-15.38	690	20230103	104.06	1664	-15.38	20231213	690	104.06	20230103	1664	-15.38	20231213	690	104.06	20230103	3.64	N	033540	200	159 억		1248986	N	N	0	N	00	N
91	20231213	150413	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1602	233	2	17.02	14214178851	9298728	212.50	1369	1664	1324	1779	959	1369	1528.62	1.57	0	-456588	1551	1460	1308	1217	1065	1505	1262	160	410	200	930	1	1	79789135	1278	-17.04	1.18	12	11.65	-94.00	1360.00	1664	20231213	-3.73	690	20230103	132.17	1664	-3.73	20231213	690	132.17	20230103	1664	-3.73	20231213	690	132.17	20230103	3.64	N	033540	200	159 억		1248986	N	N	0	N	00	N
92	20231213	140413	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1350	-19	5	-1.39	2433395958	1766466	40.37	1369	1428	1324	1779	959	1369	1377.55	1.57	0	-258162	1551	1460	1308	1217	1065	1505	1262	160	410	200	930	1	1	79789135	1077	-14.36	0.99	12	2.21	-94.00	1360.00	1428	20231213	-5.46	690	20230103	95.65	1428	-5.46	20231213	690	95.65	20230103	1428	-5.46	20231213	690	95.65	20230103	3.64	N	033540	200	159 억		1248986	N	N	0	N	00	N
93	20231213	130410	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1364	-5	5	-0.37	2299002555	1667069	38.10	1369	1428	1324	1779	959	1369	1379.07	1.57	0	-254078	1551	1460	1308	1217	1065	1505	1262	160	410	200	930	1	1	79789135	1088	-14.51	1.00	12	2.09	-94.00	1360.00	1428	20231213	-4.48	690	20230103	97.68	1428	-4.48	20231213	690	97.68	20230103	1428	-4.48	20231213	690	97.68	20230103	3.64	N	033540	200	159 억		1248986	N	N	0	N	00	N
94	20231213	120411	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1372	3	2	0.22	2202488845	1596516	36.48	1369	1428	1324	1779	959	1369	1379.56	1.57	0	-242970	1551	1460	1308	1217	1065	1505	1262	160	410	200	930	1	1	79789135	1095	-14.60	1.01	12	2.00	-94.00	1360.00	1428	20231213	-3.92	690	20230103	98.84	1428	-3.92	20231213	690	98.84	20230103	1428	-3.92	20231213	690	98.84	20230103	3.64	N	033540	200	159 억		1248986	N	N	0	N	00	N
95	20231213	110412	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1386	17	2	1.24	1961597802	1421974	32.50	1369	1428	1324	1779	959	1369	1379.49	1.57	0	-220985	1551	1460	1308	1217	1065	1505	1262	160	410	200	930	1	1	79789135	1106	-14.74	1.02	12	1.78	-94.00	1360.00	1428	20231213	-2.94	690	20230103	100.87	1428	-2.94	20231213	690	100.87	20230103	1428	-2.94	20231213	690	100.87	20230103	3.64	N	033540	200	159 억		1248986	N	N	0	N	00	N
96	20231213	100416	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1363	-6	5	-0.44	826161079	607166	13.88	1369	1405	1324	1779	959	1369	1360.68	1.57	0	-111726	1551	1460	1308	1217	1065	1505	1262	160	410	200	930	1	1	79789135	1088	-14.50	1.00	12	0.76	-94.00	1360.00	1405	20231213	-2.99	690	20230103	97.54	1405	-2.99	20231213	690	97.54	20230103	1405	-2.99	20231213	690	97.54	20230103	3.64	N	033540	200	159 억		1248986	N	N	0	N	00	N
97	20231213	090407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	-16	5	-1.17	147551070	108675	2.48	1369	1369	1332	1779	959	1369	1357.73	1.57	0	-4965	1551	1460	1308	1217	1065	1505	1262	160	410	200	930	1	1	79789135	1080	-14.39	0.99	12	0.14	-94.00	1360.00	1399	20231212	-3.29	690	20230103	96.09	1399	-3.29	20231212	690	96.09	20230103	1399	-3.29	20231212	690	96.09	20230103	3.64	N	033540	200	159 억		1248986	N	N	0	N	00	N
98	20231212	160354	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1369	199	2	17.01	5668511640	4298542	529.47	1157	1399	1156	1521	819	1170	1318.55	1.34	0	216871	1338	1253	1205	1120	1072	1230	1097	160	351	200	790	1	1	79789135	1092	-14.56	1.01	12	5.39	-94.00	1360.00	1399	20231212	-2.14	690	20230103	98.41	1399	-2.14	20231212	690	98.41	20230103	1399	-2.14	20231212	690	98.41	20230103	3.63	N	033540	200	159 억		1069931	N	N	0	N	00	N
99	20231212	150359	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1339	169	2	14.44	5329588751	4048242	498.64	1157	1399	1156	1521	819	1170	1316.52	1.34	0	176569	1338	1253	1205	1120	1072	1230	1097	160	351	200	790	1	1	79789135	1068	-14.24	0.98	12	5.07	-94.00	1360.00	1399	20231212	-4.29	690	20230103	94.06	1399	-4.29	20231212	690	94.06	20230103	1399	-4.29	20231212	690	94.06	20230103	3.63	N	033540	200	159 억		1069931	N	N	0	N	00	N
100	20231212	140345	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1355	185	2	15.81	4480662797	3420167	421.28	1157	1399	1156	1521	819	1170	1310.07	1.34	0	83228	1338	1253	1205	1120	1072	1230	1097	160	351	200	790	1	1	79789135	1081	-14.41	1.00	12	4.29	-94.00	1360.00	1399	20231212	-3.15	690	20230103	96.38	1399	-3.15	20231212	690	96.38	20230103	1399	-3.15	20231212	690	96.38	20230103	3.63	N	033540	200	159 억		1069931	N	N	0	N	00	N
101	20231212	130342	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1360	190	2	16.24	2331279309	1828018	225.17	1157	1369	1156	1521	819	1170	1275.30	1.34	0	-3145	1338	1253	1205	1120	1072	1230	1097	160	351	200	790	1	1	79789135	1085	-14.47	1.00	12	2.29	-94.00	1360.00	1369	20231208	-0.66	690	20230103	97.10	1369	0.00	20231208	690	97.10	20230103	1369	-0.66	20231208	690	97.10	20230103	3.63	N	033540	200	159 억		1069931	N	N	0	N	00	N
102	20231212	120341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1240	70	2	5.98	721284822	596884	73.52	1157	1246	1156	1521	819	1170	1208.42	1.34	0	97659	1338	1253	1205	1120	1072	1230	1097	160	351	200	790	1	1	79789135	989	-13.19	0.91	12	0.75	-94.00	1360.00	1369	20231208	-9.42	690	20230103	79.71	1369	-9.42	20231208	690	79.71	20230103	1369	-9.42	20231208	690	79.71	20230103	3.63	N	033540	200	159 억		1069931	N	N	0	N	00	N
103	20231212	110344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1220	50	2	4.27	496471145	414406	51.04	1157	1242	1156	1521	819	1170	1198.03	1.34	0	32126	1338	1253	1205	1120	1072	1230	1097	160	351	200	790	1	1	79789135	973	-12.98	0.90	12	0.52	-94.00	1360.00	1369	20231208	-10.88	690	20230103	76.81	1369	-10.88	20231208	690	76.81	20230103	1369	-10.88	20231208	690	76.81	20230103	3.63	N	033540	200	159 억		1069931	N	N	0	N	00	N
104	20231212	100359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1166	-4	5	-0.34	208554399	177179	21.82	1157	1208	1156	1521	819	1170	1177.08	1.34	0	21689	1338	1253	1205	1120	1072	1230	1097	160	351	200	790	1	1	79789135	930	-12.40	0.86	12	0.22	-94.00	1360.00	1369	20231208	-14.83	690	20230103	68.99	1369	-14.83	20231208	690	68.99	20230103	1369	-14.83	20231208	690	68.99	20230103	3.63	N	033540	200	159 억		1069931	N	N	0	N	00	N
105	20231212	090356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1202	32	2	2.74	27679901	23308	2.87	1157	1204	1157	1521	819	1170	1187.57	1.34	0	-4138	1338	1253	1205	1120	1072	1230	1097	160	351	200	790	1	1	79789135	959	-12.79	0.88	12	0.03	-94.00	1360.00	1369	20231208	-12.20	690	20230103	74.20	1369	-12.20	20231208	690	74.20	20230103	1369	-12.20	20231208	690	74.20	20230103	3.63	N	033540	200	159 억		1069931	N	N	0	N	00	N
106	20231211	160358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1170	-75	5	-6.02	989091149	810457	50.19	1245	1290	1157	1618	872	1245	1220.46	1.63	200163	-34703	1432	1338	1275	1181	1118	1307	1150	160	373	200	840	1	1	79789135	934	-12.45	0.86	12	1.02	-94.00	1360.00	1369	20231208	-14.54	690	20230103	69.57	1369	-14.54	20231208	690	69.57	20230103	1369	-14.54	20231208	690	69.57	20230103	3.48	N	033540	200	159 억		1303475	N	N	0	N	00	N
107	20231211	150357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1183	-62	5	-4.98	857140026	698011	43.23	1245	1290	1157	1618	872	1245	1227.97	1.63	200163	-46949	1432	1338	1275	1181	1118	1307	1150	160	373	200	840	1	1	79789135	944	-12.59	0.87	12	0.87	-94.00	1360.00	1369	20231208	-13.59	690	20230103	71.45	1369	-13.59	20231208	690	71.45	20230103	1369	-13.59	20231208	690	71.45	20230103	3.48	N	033540	200	159 억		1303475	N	N	0	N	00	N
108	20231211	140357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1206	-39	5	-3.13	685194575	553747	34.30	1245	1290	1198	1618	872	1245	1237.38	1.63	200163	-37512	1432	1338	1275	1181	1118	1307	1150	160	373	200	840	1	1	79789135	962	-12.83	0.89	12	0.69	-94.00	1360.00	1369	20231208	-11.91	690	20230103	74.78	1369	-11.91	20231208	690	74.78	20230103	1369	-11.91	20231208	690	74.78	20230103	3.48	N	033540	200	159 억		1303475	N	N	0	N	00	N
109	20231211	130358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1231	-14	5	-1.12	550558571	442491	27.40	1245	1290	1207	1618	872	1245	1244.23	1.63	200163	-12127	1432	1338	1275	1181	1118	1307	1150	160	373	200	840	1	1	79789135	982	-13.10	0.91	12	0.55	-94.00	1360.00	1369	20231208	-10.08	690	20230103	78.41	1369	-10.08	20231208	690	78.41	20230103	1369	-10.08	20231208	690	78.41	20230103	3.48	N	033540	200	159 억		1303475	N	N	0	N	00	N
110	20231211	120358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1214	-31	5	-2.49	509134253	408415	25.29	1245	1290	1214	1618	872	1245	1246.61	1.63	200163	-7929	1432	1338	1275	1181	1118	1307	1150	160	373	200	840	1	1	79789135	969	-12.91	0.89	12	0.51	-94.00	1360.00	1369	20231208	-11.32	690	20230103	75.94	1369	-11.32	20231208	690	75.94	20230103	1369	-11.32	20231208	690	75.94	20230103	3.48	N	033540	200	159 억		1303475	N	N	0	N	00	N
111	20231211	110356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1235	-10	5	-0.80	338443979	268983	16.66	1245	1290	1226	1618	872	1245	1258.24	1.63	200163	-5570	1432	1338	1275	1181	1118	1307	1150	160	373	200	840	1	1	79789135	985	-13.14	0.91	12	0.34	-94.00	1360.00	1369	20231208	-9.79	690	20230103	78.99	1369	-9.79	20231208	690	78.99	20230103	1369	-9.79	20231208	690	78.99	20230103	3.48	N	033540	200	159 억		1303475	N	N	0	N	00	N
112	20231211	100356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1270	25	2	2.01	253035279	200854	12.44	1245	1290	1226	1618	872	1245	1259.80	1.63	200163	18018	1432	1338	1275	1181	1118	1307	1150	160	373	200	840	1	1	79789135	1013	-13.51	0.93	12	0.25	-94.00	1360.00	1369	20231208	-7.23	690	20230103	84.06	1369	-7.23	20231208	690	84.06	20230103	1369	-7.23	20231208	690	84.06	20230103	3.48	N	033540	200	159 억		1303475	N	N	0	N	00	N
113	20231211	090354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1228	-17	5	-1.37	39606649	32197	1.99	1245	1253	1226	1618	872	1245	1230.13	1.63	200163	1947	1432	1338	1275	1181	1118	1307	1150	160	373	200	840	1	1	79789135	980	-13.06	0.90	12	0.04	-94.00	1360.00	1369	20231208	-10.30	690	20230103	77.97	1369	-10.30	20231208	690	77.97	20230103	1369	-10.30	20231208	690	77.97	20230103	3.48	N	033540	200	159 억		1303475	N	N	0	N	00	N
114	20231208	160353	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1245	-39	5	-3.04	2032056715	1593486	122.33	1333	1369	1212	1669	899	1284	1275.22	1.63	0	-212537	1392	1338	1279	1225	1166	1308	1195	160	385	200	870	1	1	79789135	993	-13.24	0.92	12	2.00	-94.00	1360.00	1369	20231208	-9.06	690	20230103	80.43	1369	-9.06	20231208	690	80.43	20230103	1369	-9.06	20231208	690	80.43	20230103	3.34	N	033540	200	159 억		1303475	N	N	0	N	00	N
115	20231208	150355	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1250	-34	5	-2.65	1935831446	1516373	116.41	1333	1369	1212	1669	899	1284	1276.61	1.63	0	-180334	1392	1338	1279	1225	1166	1308	1195	160	385	200	870	1	1	79789135	997	-13.30	0.92	12	1.90	-94.00	1360.00	1369	20231208	-8.69	690	20230103	81.16	1369	-8.69	20231208	690	81.16	20230103	1369	-8.69	20231208	690	81.16	20230103	3.34	N	033540	200	159 억		1303475	N	N	0	N	00	N
116	20231208	140353	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1250	-34	5	-2.65	1689532639	1317883	101.17	1333	1369	1221	1669	899	1284	1282.00	1.63	0	-155664	1392	1338	1279	1225	1166	1308	1195	160	385	200	870	1	1	79789135	997	-13.30	0.92	12	1.65	-94.00	1360.00	1369	20231208	-8.69	690	20230103	81.16	1369	-8.69	20231208	690	81.16	20230103	1369	-8.69	20231208	690	81.16	20230103	3.34	N	033540	200	159 억		1303475	N	N	0	N	00	N
117	20231208	130352	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1237	-47	5	-3.66	1553822563	1208718	92.79	1333	1369	1221	1669	899	1284	1285.52	1.63	0	-129506	1392	1338	1279	1225	1166	1308	1195	160	385	200	870	1	1	79789135	987	-13.16	0.91	12	1.51	-94.00	1360.00	1369	20231208	-9.64	690	20230103	79.28	1369	-9.64	20231208	690	79.28	20230103	1369	-9.64	20231208	690	79.28	20230103	3.34	N	033540	200	159 억		1303475	N	N	0	N	00	N
118	20231208	120349	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1255	-29	5	-2.26	1334950137	1033523	79.34	1333	1369	1221	1669	899	1284	1291.66	1.63	0	-113262	1392	1338	1279	1225	1166	1308	1195	160	385	200	870	1	1	79789135	1001	-13.35	0.92	12	1.30	-94.00	1360.00	1369	20231208	-8.33	690	20230103	81.88	1369	-8.33	20231208	690	81.88	20230103	1369	-8.33	20231208	690	81.88	20230103	3.34	N	033540	200	159 억		1303475	N	N	0	N	00	N
119	20231208	110348	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1266	-18	5	-1.40	1230622723	950758	72.99	1333	1369	1221	1669	899	1284	1294.38	1.63	0	-84171	1392	1338	1279	1225	1166	1308	1195	160	385	200	870	1	1	79789135	1010	-13.47	0.93	12	1.19	-94.00	1360.00	1369	20231208	-7.52	690	20230103	83.48	1369	-7.52	20231208	690	83.48	20230103	1369	-7.52	20231208	690	83.48	20230103	3.34	N	033540	200	159 억		1303475	N	N	0	N	00	N
120	20231208	100354	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1268	-16	5	-1.25	1107019301	853469	65.52	1333	1369	1221	1669	899	1284	1297.11	1.63	0	-96679	1392	1338	1279	1225	1166	1308	1195	160	385	200	870	1	1	79789135	1012	-13.49	0.93	12	1.07	-94.00	1360.00	1369	20231208	-7.38	690	20230103	83.77	1369	-7.38	20231208	690	83.77	20230103	1369	-7.38	20231208	690	83.77	20230103	3.34	N	033540	200	159 억		1303475	N	N	0	N	00	N
121	20231208	090350	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1315	31	2	2.41	523856485	392008	30.09	1333	1369	1296	1669	899	1284	1336.61	1.63	0	-59246	1392	1338	1279	1225	1166	1308	1195	160	385	200	870	1	1	79789135	1049	-13.99	0.97	12	0.49	-94.00	1360.00	1369	20231208	-3.94	690	20230103	90.58	1369	-3.94	20231208	690	90.58	20230103	1369	-3.94	20231208	690	90.58	20230103	3.34	N	033540	200	159 억		1303475	N	N	0	N	00	N
122	20231207	160349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1284	-37	5	-2.80	1662076082	1299382	57.45	1293	1333	1220	1717	925	1321	1279.11	1.97	0	-293098	1410	1365	1289	1244	1168	1388	1267	160	396	200	890	1	1	79789135	1024	-13.66	0.94	12	1.63	-94.00	1360.00	1334	20231206	-3.75	690	20230103	86.09	1334	-3.75	20231206	690	86.09	20230103	1334	-3.75	20231206	690	86.09	20230103	3.23	N	033540	200	159 억		1570746	N	N	0	N	00	N
123	20231207	150351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1266	-55	5	-4.16	1589760978	1242626	54.94	1293	1333	1220	1717	925	1321	1279.33	1.97	0	-262725	1410	1365	1289	1244	1168	1388	1267	160	396	200	890	1	1	79789135	1010	-13.47	0.93	12	1.56	-94.00	1360.00	1334	20231206	-5.10	690	20230103	83.48	1334	-5.10	20231206	690	83.48	20230103	1334	-5.10	20231206	690	83.48	20230103	3.23	N	033540	200	159 억		1570746	N	N	0	N	00	N
124	20231207	140350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1236	-85	5	-6.43	1356463606	1054943	46.64	1293	1333	1223	1717	925	1321	1285.79	1.97	0	-264180	1410	1365	1289	1244	1168	1388	1267	160	396	200	890	1	1	79789135	986	-13.15	0.91	12	1.32	-94.00	1360.00	1334	20231206	-7.35	690	20230103	79.13	1334	-7.35	20231206	690	79.13	20230103	1334	-7.35	20231206	690	79.13	20230103	3.23	N	033540	200	159 억		1570746	N	N	0	N	00	N
125	20231207	130350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1268	-53	5	-4.01	1088074967	840808	37.17	1293	1333	1223	1717	925	1321	1294.06	1.97	0	-227339	1410	1365	1289	1244	1168	1388	1267	160	396	200	890	1	1	79789135	1012	-13.49	0.93	12	1.05	-94.00	1360.00	1334	20231206	-4.95	690	20230103	83.77	1334	-4.95	20231206	690	83.77	20230103	1334	-4.95	20231206	690	83.77	20230103	3.23	N	033540	200	159 억		1570746	N	N	0	N	00	N
126	20231207	120350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1280	-41	5	-3.10	919639689	708459	31.32	1293	1333	1223	1717	925	1321	1298.06	1.97	0	-169078	1410	1365	1289	1244	1168	1388	1267	160	396	200	890	1	1	79789135	1021	-13.62	0.94	12	0.89	-94.00	1360.00	1334	20231206	-4.05	690	20230103	85.51	1334	-4.05	20231206	690	85.51	20230103	1334	-4.05	20231206	690	85.51	20230103	3.23	N	033540	200	159 억		1570746	N	N	0	N	00	N
127	20231207	110347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1290	-31	5	-2.35	736657519	566299	25.04	1293	1333	1223	1717	925	1321	1300.80	1.97	0	-106762	1410	1365	1289	1244	1168	1388	1267	160	396	200	890	1	1	79789135	1029	-13.72	0.95	12	0.71	-94.00	1360.00	1334	20231206	-3.30	690	20230103	86.96	1334	-3.30	20231206	690	86.96	20230103	1334	-3.30	20231206	690	86.96	20230103	3.23	N	033540	200	159 억		1570746	N	N	0	N	00	N
128	20231207	100348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1328	7	2	0.53	487639053	375007	16.58	1293	1329	1223	1717	925	1321	1300.31	1.97	0	-94160	1410	1365	1289	1244	1168	1388	1267	160	396	200	890	1	1	79789135	1060	-14.13	0.98	12	0.47	-94.00	1360.00	1334	20231206	-0.45	690	20230103	92.46	1334	-0.45	20231206	690	92.46	20230103	1334	-0.45	20231206	690	92.46	20230103	3.23	N	033540	200	159 억		1570746	N	N	0	N	00	N
129	20231207	090351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1288	-33	5	-2.50	87143961	68129	3.01	1293	1300	1223	1717	925	1321	1278.69	1.97	0	12581	1410	1365	1289	1244	1168	1388	1267	160	396	200	890	1	1	79789135	1028	-13.70	0.95	12	0.09	-94.00	1360.00	1334	20231206	-3.45	690	20230103	86.67	1334	-3.45	20231206	690	86.67	20230103	1334	-3.45	20231206	690	86.67	20230103	3.23	N	033540	200	159 억		1570746	N	N	0	N	00	N
130	20231206	160344	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1321	109	2	8.99	2942715565	2249865	334.67	1213	1334	1213	1575	849	1212	1307.94	1.86	0	110011	1263	1237	1200	1174	1137	1219	1156	160	363	200	820	1	1	79789135	1054	-14.05	0.97	12	2.82	-94.00	1360.00	1334	20231206	-0.97	690	20230103	91.45	1334	-0.97	20231206	690	91.45	20230103	1334	-0.97	20231206	690	91.45	20230103	2.76	N	033540	200	159 억		1481940	N	N	0	N	00	N
131	20231206	150352	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1315	103	2	8.50	2868699159	2193476	326.28	1213	1334	1213	1575	849	1212	1307.83	1.86	0	114520	1263	1237	1200	1174	1137	1219	1156	160	363	200	820	1	1	79789135	1049	-13.99	0.97	12	2.75	-94.00	1360.00	1334	20231206	-1.42	690	20230103	90.58	1334	-1.42	20231206	690	90.58	20230103	1334	-1.42	20231206	690	90.58	20230103	2.76	N	033540	200	159 억		1481940	N	N	0	N	00	N
132	20231206	140350	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1325	113	2	9.32	2580385700	1975338	293.83	1213	1334	1213	1575	849	1212	1306.30	1.86	0	143632	1263	1237	1200	1174	1137	1219	1156	160	363	200	820	1	1	79789135	1057	-14.10	0.97	12	2.48	-94.00	1360.00	1334	20231206	-0.67	690	20230103	92.03	1334	-0.67	20231206	690	92.03	20230103	1334	-0.67	20231206	690	92.03	20230103	2.76	N	033540	200	159 억		1481940	N	N	0	N	00	N
133	20231206	130347	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1297	85	2	7.01	2401793475	1839982	273.70	1213	1334	1213	1575	849	1212	1305.34	1.86	0	104963	1263	1237	1200	1174	1137	1219	1156	160	363	200	820	1	1	79789135	1035	-13.80	0.95	12	2.31	-94.00	1360.00	1334	20231206	-2.77	690	20230103	87.97	1334	-2.77	20231206	690	87.97	20230103	1334	-2.77	20231206	690	87.97	20230103	2.76	N	033540	200	159 억		1481940	N	N	0	N	00	N
134	20231206	120346	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1327	115	2	9.49	2271897129	1740520	258.90	1213	1334	1213	1575	849	1212	1305.30	1.86	0	111345	1263	1237	1200	1174	1137	1219	1156	160	363	200	820	1	1	79789135	1059	-14.12	0.98	12	2.18	-94.00	1360.00	1334	20231206	-0.52	690	20230103	92.32	1334	-0.52	20231206	690	92.32	20230103	1334	-0.52	20231206	690	92.32	20230103	2.76	N	033540	200	159 억		1481940	N	N	0	N	00	N
135	20231206	110351	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1323	111	2	9.16	1987094364	1524403	226.75	1213	1334	1213	1575	849	1212	1303.52	1.86	0	134577	1263	1237	1200	1174	1137	1219	1156	160	363	200	820	1	1	79789135	1056	-14.07	0.97	12	1.91	-94.00	1360.00	1334	20231206	-0.82	690	20230103	91.74	1334	-0.82	20231206	690	91.74	20230103	1334	-0.82	20231206	690	91.74	20230103	2.76	N	033540	200	159 억		1481940	N	N	0	N	00	N
136	20231206	100347	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1294	82	2	6.77	1672000636	1284325	191.04	1213	1334	1213	1575	849	1212	1301.85	1.86	0	111432	1263	1237	1200	1174	1137	1219	1156	160	363	200	820	1	1	79789135	1032	-13.77	0.95	12	1.61	-94.00	1360.00	1334	20231206	-3.00	690	20230103	87.54	1334	-3.00	20231206	690	87.54	20230103	1334	-3.00	20231206	690	87.54	20230103	2.76	N	033540	200	159 억		1481940	N	N	0	N	00	N
137	20231206	090348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1240	28	2	2.31	21429906	17440	2.59	1213	1245	1213	1575	849	1212	1228.78	1.86	0	-3537	1263	1237	1200	1174	1137	1219	1156	160	363	200	820	1	1	79789135	989	-13.19	0.91	12	0.02	-94.00	1360.00	1261	20231204	-1.67	690	20230103	79.71	1261	-1.67	20231204	690	79.71	20230103	1261	-1.67	20231204	690	79.71	20230103	2.76	N	033540	200	159 억		1481940	N	N	0	N	00	N
138	20231205	160349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1212	-8	5	-0.66	800648554	672090	33.01	1220	1226	1163	1586	854	1220	1191.05	2.06	0	-184350	1337	1278	1202	1143	1067	1308	1173	160	366	200	820	1	1	79789135	967	-12.89	0.89	12	0.84	-94.00	1360.00	1261	20231204	-3.89	690	20230103	75.65	1261	-3.89	20231204	690	75.65	20230103	1261	-3.89	20231204	690	75.65	20230103	2.60	N	033540	200	159 억		1644787	N	N	0	N	00	N
139	20231205	150348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1195	-25	5	-2.05	751069516	631048	30.99	1220	1226	1163	1586	854	1220	1190.19	2.06	0	-177235	1337	1278	1202	1143	1067	1308	1173	160	366	200	820	1	1	79789135	953	-12.71	0.88	12	0.79	-94.00	1360.00	1261	20231204	-5.23	690	20230103	73.19	1261	-5.23	20231204	690	73.19	20230103	1261	-5.23	20231204	690	73.19	20230103	2.60	N	033540	200	159 억		1644787	N	N	0	N	00	N
140	20231205	140349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1175	-45	5	-3.69	646124910	541860	26.61	1220	1226	1163	1586	854	1220	1192.42	2.06	0	-134025	1337	1278	1202	1143	1067	1308	1173	160	366	200	820	1	1	79789135	938	-12.50	0.86	12	0.68	-94.00	1360.00	1261	20231204	-6.82	690	20230103	70.29	1261	-6.82	20231204	690	70.29	20230103	1261	-6.82	20231204	690	70.29	20230103	2.60	N	033540	200	159 억		1644787	N	N	0	N	00	N
141	20231205	130349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1201	-19	5	-1.56	473343992	396352	19.47	1220	1226	1163	1586	854	1220	1194.25	2.06	0	-50112	1337	1278	1202	1143	1067	1308	1173	160	366	200	820	1	1	79789135	958	-12.78	0.88	12	0.50	-94.00	1360.00	1261	20231204	-4.76	690	20230103	74.06	1261	-4.76	20231204	690	74.06	20230103	1261	-4.76	20231204	690	74.06	20230103	2.60	N	033540	200	159 억		1644787	N	N	0	N	00	N
142	20231205	120345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1204	-16	5	-1.31	419015727	351009	17.24	1220	1226	1163	1586	854	1220	1193.75	2.06	0	-42753	1337	1278	1202	1143	1067	1308	1173	160	366	200	820	1	1	79789135	961	-12.81	0.89	12	0.44	-94.00	1360.00	1261	20231204	-4.52	690	20230103	74.49	1261	-4.52	20231204	690	74.49	20230103	1261	-4.52	20231204	690	74.49	20230103	2.60	N	033540	200	159 억		1644787	N	N	0	N	00	N
143	20231205	110345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1211	-9	5	-0.74	372730519	312619	15.35	1220	1226	1163	1586	854	1220	1192.28	2.06	0	-35755	1337	1278	1202	1143	1067	1308	1173	160	366	200	820	1	1	79789135	966	-12.88	0.89	12	0.39	-94.00	1360.00	1261	20231204	-3.97	690	20230103	75.51	1261	-3.97	20231204	690	75.51	20230103	1261	-3.97	20231204	690	75.51	20230103	2.60	N	033540	200	159 억		1644787	N	N	0	N	00	N
144	20231205	100346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1199	-21	5	-1.72	292461461	245803	12.07	1220	1226	1163	1586	854	1220	1189.82	2.06	0	-27239	1337	1278	1202	1143	1067	1308	1173	160	366	200	820	1	1	79789135	957	-12.76	0.88	12	0.31	-94.00	1360.00	1261	20231204	-4.92	690	20230103	73.77	1261	-4.92	20231204	690	73.77	20230103	1261	-4.92	20231204	690	73.77	20230103	2.60	N	033540	200	159 억		1644787	N	N	0	N	00	N
145	20231205	090345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1177	-43	5	-3.52	47994329	40404	1.98	1220	1221	1163	1586	854	1220	1187.86	2.06	0	5	1337	1278	1202	1143	1067	1308	1173	160	366	200	820	1	1	79789135	939	-12.52	0.87	12	0.05	-94.00	1360.00	1261	20231204	-6.66	690	20230103	70.58	1261	-6.66	20231204	690	70.58	20230103	1261	-6.66	20231204	690	70.58	20230103	2.60	N	033540	200	159 억		1644787	N	N	0	N	00	N
146	20231204	160346	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1220	58	2	4.99	2490977392	2033345	293.66	1194	1261	1126	1510	814	1162	1225.09	1.91	0	165267	1237	1199	1162	1124	1087	1218	1143	160	348	200	790	1	1	79789135	973	-12.98	0.90	12	2.55	-94.00	1360.00	1261	20231204	-3.25	690	20230103	76.81	1261	-3.25	20231204	690	76.81	20230103	1261	-3.25	20231204	690	76.81	20230103	2.29	N	033540	200	159 억		1521339	N	N	0	N	00	N
147	20231204	150347	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1227	65	2	5.59	2423109394	1977741	285.63	1194	1261	1126	1510	814	1162	1225.21	1.91	0	151549	1237	1199	1162	1124	1087	1218	1143	160	348	200	790	1	1	79789135	979	-13.05	0.90	12	2.48	-94.00	1360.00	1261	20231204	-2.70	690	20230103	77.83	1261	-2.70	20231204	690	77.83	20230103	1261	-2.70	20231204	690	77.83	20230103	2.29	N	033540	200	159 억		1521339	N	N	0	N	00	N
148	20231204	140345	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1242	80	2	6.88	2163907584	1767693	255.30	1194	1261	1126	1510	814	1162	1224.17	1.91	0	165942	1237	1199	1162	1124	1087	1218	1143	160	348	200	790	1	1	79789135	991	-13.21	0.91	12	2.22	-94.00	1360.00	1261	20231204	-1.51	690	20230103	80.00	1261	-1.51	20231204	690	80.00	20230103	1261	-1.51	20231204	690	80.00	20230103	2.29	N	033540	200	159 억		1521339	N	N	0	N	00	N
149	20231204	130344	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1256	94	2	8.09	1996366943	1633391	235.90	1194	1261	1126	1510	814	1162	1222.25	1.91	0	131337	1237	1199	1162	1124	1087	1218	1143	160	348	200	790	1	1	79789135	1002	-13.36	0.92	12	2.05	-94.00	1360.00	1261	20231204	-0.40	690	20230103	82.03	1261	-0.40	20231204	690	82.03	20230103	1261	-0.40	20231204	690	82.03	20230103	2.29	N	033540	200	159 억		1521339	N	N	0	N	00	N
150	20231204	120344	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1226	64	2	5.51	1538967771	1267531	183.06	1194	1260	1126	1510	814	1162	1214.17	1.91	0	136575	1237	1199	1162	1124	1087	1218	1143	160	348	200	790	1	1	79789135	978	-13.04	0.90	12	1.59	-94.00	1360.00	1260	20231204	-2.70	690	20230103	77.68	1260	-2.70	20231204	690	77.68	20230103	1260	-2.70	20231204	690	77.68	20230103	2.29	N	033540	200	159 억		1521339	N	N	0	N	00	N
151	20231204	110345	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1227	65	2	5.59	1335125662	1099722	158.83	1194	1260	1126	1510	814	1162	1214.09	1.91	0	86027	1237	1199	1162	1124	1087	1218	1143	160	348	200	790	1	1	79789135	979	-13.05	0.90	12	1.38	-94.00	1360.00	1260	20231204	-2.62	690	20230103	77.83	1260	-2.62	20231204	690	77.83	20230103	1260	-2.62	20231204	690	77.83	20230103	2.29	N	033540	200	159 억		1521339	N	N	0	N	00	N
152	20231204	100344	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1190	28	2	2.41	255671562	217814	31.46	1194	1200	1126	1510	814	1162	1173.84	1.91	0	-39095	1237	1199	1162	1124	1087	1218	1143	160	348	200	790	1	1	79789135	949	-12.66	0.88	12	0.27	-94.00	1360.00	1200	20231201	-0.83	690	20230103	72.46	1200	0.00	20231201	690	72.46	20230103	1200	-0.83	20231201	690	72.46	20230103	2.29	N	033540	200	159 억		1521339	N	N	0	N	00	N
153	20231204	090345	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1164	2	2	0.17	44012475	37233	5.38	1194	1200	1162	1510	814	1162	1182.47	1.91	0	-17154	1237	1199	1162	1124	1087	1218	1143	160	348	200	790	1	1	79789135	929	-12.38	0.86	12	0.05	-94.00	1360.00	1200	20231201	-3.00	690	20230103	68.70	1200	0.00	20231201	690	68.70	20230103	1200	-3.00	20231201	690	68.70	20230103	2.29	N	033540	200	159 억		1521339	N	N	0	N	00	N
154	20231201	160345	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1162	7	2	0.61	798172424	686500	43.38	1155	1200	1125	1501	809	1155	1162.67	1.98	0	-58971	1220	1187	1124	1091	1028	1204	1108	160	346	200	780	1	1	79789135	927	-12.36	0.85	12	0.86	-94.00	1360.00	1200	20231201	-3.17	690	20230103	68.41	1200	-3.17	20231201	690	68.41	20230103	1200	-3.17	20231201	690	68.41	20230103	2.25	N	033540	200	159 억		1578735	N	N	0	N	00	N
155	20231201	150344	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1168	13	2	1.13	728283747	626409	39.58	1155	1200	1125	1501	809	1155	1162.63	1.98	0	-71608	1220	1187	1124	1091	1028	1204	1108	160	346	200	780	1	1	79789135	932	-12.43	0.86	12	0.79	-94.00	1360.00	1200	20231201	-2.67	690	20230103	69.28	1200	-2.67	20231201	690	69.28	20230103	1200	-2.67	20231201	690	69.28	20230103	2.25	N	033540	200	159 억		1578735	N	N	0	N	00	N
156	20231201	140344	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1170	15	2	1.30	619744194	533481	33.71	1155	1200	1125	1501	809	1155	1161.70	1.98	0	-61212	1220	1187	1124	1091	1028	1204	1108	160	346	200	780	1	1	79789135	934	-12.45	0.86	12	0.67	-94.00	1360.00	1200	20231201	-2.50	690	20230103	69.57	1200	-2.50	20231201	690	69.57	20230103	1200	-2.50	20231201	690	69.57	20230103	2.25	N	033540	200	159 억		1578735	N	N	0	N	00	N
157	20231201	130343	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1162	7	2	0.61	502930617	433392	27.39	1155	1200	1125	1501	809	1155	1160.45	1.98	0	-67991	1220	1187	1124	1091	1028	1204	1108	160	346	200	780	1	1	79789135	927	-12.36	0.85	12	0.54	-94.00	1360.00	1200	20231201	-3.17	690	20230103	68.41	1200	-3.17	20231201	690	68.41	20230103	1200	-3.17	20231201	690	68.41	20230103	2.25	N	033540	200	159 억		1578735	N	N	0	N	00	N
158	20231201	120346	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1154	-1	5	-0.09	484216533	417190	26.36	1155	1200	1125	1501	809	1155	1160.66	1.98	0	-71552	1220	1187	1124	1091	1028	1204	1108	160	346	200	780	1	1	79789135	921	-12.28	0.85	12	0.52	-94.00	1360.00	1200	20231201	-3.83	690	20230103	67.25	1200	-3.83	20231201	690	67.25	20230103	1200	-3.83	20231201	690	67.25	20230103	2.25	N	033540	200	159 억		1578735	N	N	0	N	00	N
159	20231201	110345	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1141	-14	5	-1.21	433540231	373151	23.58	1155	1200	1125	1501	809	1155	1161.84	1.98	0	-56994	1220	1187	1124	1091	1028	1204	1108	160	346	200	780	1	1	79789135	910	-12.14	0.84	12	0.47	-94.00	1360.00	1200	20231201	-4.92	690	20230103	65.36	1200	-4.92	20231201	690	65.36	20230103	1200	-4.92	20231201	690	65.36	20230103	2.25	N	033540	200	159 억		1578735	N	N	0	N	00	N
160	20231201	100345	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1134	-21	5	-1.82	391781181	336307	21.25	1155	1200	1125	1501	809	1155	1164.96	1.98	0	-54818	1220	1187	1124	1091	1028	1204	1108	160	346	200	780	1	1	79789135	905	-12.06	0.83	12	0.42	-94.00	1360.00	1200	20231201	-5.50	690	20230103	64.35	1200	-5.50	20231201	690	64.35	20230103	1200	-5.50	20231201	690	64.35	20230103	2.25	N	033540	200	159 억		1578735	N	N	0	N	00	N
161	20231201	090342	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1199	44	2	3.81	107106554	90782	5.74	1155	1200	1155	1501	809	1155	1179.86	1.98	0	-18193	1220	1187	1124	1091	1028	1204	1108	160	346	200	780	1	1	79789135	957	-12.76	0.88	12	0.11	-94.00	1360.00	1200	20231201	-0.08	690	20230103	73.77	1200	-0.08	20231201	690	73.77	20230103	1200	-0.08	20231201	690	73.77	20230103	2.25	N	033540	200	159 억		1578735	N	N	0	N	00	N