KissMeData/036890/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	160459	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10600	-10	5	-0.09	1089724770	102904	66.65	10710	10720	10510	13790	7430	10610	10589.72	6.45	23181	26141	10850	10730	10610	10490	10370	10790	10550	112	3180	500	7630	10	1	22482268	2383	5.24	1.06	12	0.46	2021.00	10022.00	16470	20230725	-35.64	9150	20231030	15.85	16470	-35.64	20230725	9150	15.85	20231030	16470	-35.64	20230725	9150	15.85	20231030	3.15	N	036890	500	112 억		1450488	N	N	86	N	00	N
3	20231229	150456	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10600	-10	5	-0.09	1089724770	102904	66.65	10710	10720	10510	13790	7430	10610	10589.72	6.45	23181	26141	10850	10730	10610	10490	10370	10790	10550	112	3180	500	7630	10	1	22482268	2383	5.24	1.06	12	0.46	2021.00	10022.00	16470	20230725	-35.64	9150	20231030	15.85	16470	-35.64	20230725	9150	15.85	20231030	16470	-35.64	20230725	9150	15.85	20231030	3.15	N	036890	500	112 억		1450488	N	N	86	N	00	N
4	20231229	140456	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10600	-10	5	-0.09	1089724770	102904	66.65	10710	10720	10510	13790	7430	10610	10589.72	6.45	23181	26141	10850	10730	10610	10490	10370	10790	10550	112	3180	500	7630	10	1	22482268	2383	5.24	1.06	12	0.46	2021.00	10022.00	16470	20230725	-35.64	9150	20231030	15.85	16470	-35.64	20230725	9150	15.85	20231030	16470	-35.64	20230725	9150	15.85	20231030	3.15	N	036890	500	112 억		1450488	N	N	86	N	00	N
5	20231229	130456	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10600	-10	5	-0.09	1089724770	102904	66.65	10710	10720	10510	13790	7430	10610	10589.72	6.45	23181	26141	10850	10730	10610	10490	10370	10790	10550	112	3180	500	7630	10	1	22482268	2383	5.24	1.06	12	0.46	2021.00	10022.00	16470	20230725	-35.64	9150	20231030	15.85	16470	-35.64	20230725	9150	15.85	20231030	16470	-35.64	20230725	9150	15.85	20231030	3.15	N	036890	500	112 억		1450488	N	N	86	N	00	N
6	20231229	120457	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10600	-10	5	-0.09	1089724770	102904	66.65	10710	10720	10510	13790	7430	10610	10589.72	6.45	23181	26141	10850	10730	10610	10490	10370	10790	10550	112	3180	500	7630	10	1	22482268	2383	5.24	1.06	12	0.46	2021.00	10022.00	16470	20230725	-35.64	9150	20231030	15.85	16470	-35.64	20230725	9150	15.85	20231030	16470	-35.64	20230725	9150	15.85	20231030	3.15	N	036890	500	112 억		1450488	N	N	86	N	00	N
7	20231229	110438	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10600	-10	5	-0.09	1089724770	102904	66.65	10710	10720	10510	13790	7430	10610	10589.72	6.45	23181	26141	10850	10730	10610	10490	10370	10790	10550	112	3180	500	7630	10	1	22482268	2383	5.24	1.06	12	0.46	2021.00	10022.00	16470	20230725	-35.64	9150	20231030	15.85	16470	-35.64	20230725	9150	15.85	20231030	16470	-35.64	20230725	9150	15.85	20231030	3.15	N	036890	500	112 억		1450488	N	N	86	N	00	N
8	20231229	100442	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10600	-10	5	-0.09	1089724770	102904	66.65	10710	10720	10510	13790	7430	10610	10589.72	6.45	23181	26141	10850	10730	10610	10490	10370	10790	10550	112	3180	500	7630	10	1	22482268	2383	5.24	1.06	12	0.46	2021.00	10022.00	16470	20230725	-35.64	9150	20231030	15.85	16470	-35.64	20230725	9150	15.85	20231030	16470	-35.64	20230725	9150	15.85	20231030	3.15	N	036890	500	112 억		1450488	N	N	86	N	00	N
9	20231229	090442	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10600	-10	5	-0.09	1089724770	102904	66.65	10710	10720	10510	13790	7430	10610	10589.72	6.45	23181	26141	10850	10730	10610	10490	10370	10790	10550	112	3180	500	7630	10	1	22482268	2383	5.24	1.06	12	0.46	2021.00	10022.00	16470	20230725	-35.64	9150	20231030	15.85	16470	-35.64	20230725	9150	15.85	20231030	16470	-35.64	20230725	9150	15.85	20231030	3.15	N	036890	500	112 억		1450488	N	N	86	N	00	N
10	20231228	160437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10600	-10	5	-0.09	1085075380	102465	66.37	10710	10720	10510	13790	7430	10610	10589.72	6.35	0	26141	10850	10730	10610	10490	10370	10790	10550	112	3180	500	7630	10	1	22482268	2383	5.24	1.06	12	0.46	2021.00	10022.00	16470	20230725	-35.64	9150	20231030	15.85	16470	-35.64	20230725	9150	15.85	20231030	16470	-35.64	20230725	9150	15.85	20231030	3.15	N	036890	500	112 억		1427307	N	N	86	N	00	N
11	20231228	150442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10630	20	2	0.19	999003370	94348	61.11	10710	10720	10510	13790	7430	10610	10588.50	6.35	0	25992	10850	10730	10610	10490	10370	10790	10550	112	3180	500	7630	10	1	22482268	2390	5.26	1.06	12	0.42	2021.00	10022.00	16470	20230725	-35.46	9150	20231030	16.17	16470	-35.46	20230725	9150	16.17	20231030	16470	-35.46	20230725	9150	16.17	20231030	3.15	N	036890	500	112 억		1427307	N	N	192	N	00	N
12	20231228	140437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10610	0	3	0.00	918309130	86750	56.19	10710	10720	10510	13790	7430	10610	10585.70	6.35	0	27069	10850	10730	10610	10490	10370	10790	10550	112	3180	500	7630	10	1	22482268	2385	5.25	1.06	12	0.39	2021.00	10022.00	16470	20230725	-35.58	9150	20231030	15.96	16470	-35.58	20230725	9150	15.96	20231030	16470	-35.58	20230725	9150	15.96	20231030	3.15	N	036890	500	112 억		1427307	N	N	192	N	00	N
13	20231228	130438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10610	0	3	0.00	827411920	78170	50.63	10710	10720	10510	13790	7430	10610	10584.78	6.35	0	31494	10850	10730	10610	10490	10370	10790	10550	112	3180	500	7630	10	1	22482268	2385	5.25	1.06	12	0.35	2021.00	10022.00	16470	20230725	-35.58	9150	20231030	15.96	16470	-35.58	20230725	9150	15.96	20231030	16470	-35.58	20230725	9150	15.96	20231030	3.15	N	036890	500	112 억		1427307	N	N	192	N	00	N
14	20231228	120439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10630	20	2	0.19	754259940	71284	46.17	10710	10720	10510	13790	7430	10610	10581.06	6.35	0	34142	10850	10730	10610	10490	10370	10790	10550	112	3180	500	7630	10	1	22482268	2390	5.26	1.06	12	0.32	2021.00	10022.00	16470	20230725	-35.46	9150	20231030	16.17	16470	-35.46	20230725	9150	16.17	20231030	16470	-35.46	20230725	9150	16.17	20231030	3.15	N	036890	500	112 억		1427307	N	N	192	N	00	N
15	20231228	110439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10580	-30	5	-0.28	711624810	67276	43.58	10710	10720	10510	13790	7430	10610	10577.69	6.35	0	33877	10850	10730	10610	10490	10370	10790	10550	112	3180	500	7630	10	1	22482268	2379	5.24	1.06	12	0.30	2021.00	10022.00	16470	20230725	-35.76	9150	20231030	15.63	16470	-35.76	20230725	9150	15.63	20231030	16470	-35.76	20230725	9150	15.63	20231030	3.15	N	036890	500	112 억		1427307	N	N	192	N	00	N
16	20231228	100436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10630	20	2	0.19	592175160	56030	36.29	10710	10720	10510	13790	7430	10610	10568.89	6.35	0	34149	10850	10730	10610	10490	10370	10790	10550	112	3180	500	7630	10	1	22482268	2390	5.26	1.06	12	0.25	2021.00	10022.00	16470	20230725	-35.46	9150	20231030	16.17	16470	-35.46	20230725	9150	16.17	20231030	16470	-35.46	20230725	9150	16.17	20231030	3.15	N	036890	500	112 억		1427307	N	N	192	N	00	N
17	20231228	090437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10520	-90	5	-0.85	32154660	3035	1.97	10710	10710	10520	13790	7430	10610	10594.62	6.35	0	-1660	10850	10730	10610	10490	10370	10790	10550	112	3180	500	7630	10	1	22482268	2365	5.21	1.05	12	0.01	2021.00	10022.00	16470	20230725	-36.13	9150	20231030	14.97	16470	-36.13	20230725	9150	14.97	20231030	16470	-36.13	20230725	9150	14.97	20231030	3.15	N	036890	500	112 억		1427307	N	N	192	N	00	N
18	20231227	160435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10610	110	2	1.05	1633435390	153939	113.77	10490	10730	10490	13650	7350	10500	10611.08	6.38	93	51550	10846	10672	10556	10382	10266	10615	10325	112	3150	500	7560	10	1	22482268	2385	5.25	1.06	12	0.68	2021.00	10022.00	16470	20230725	-35.58	9150	20231030	15.96	16470	-35.58	20230725	9150	15.96	20231030	16470	-35.58	20230725	9150	15.96	20231030	3.12	N	036890	500	112 억		1433894	N	N	192	N	00	N
19	20231227	150441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10600	100	2	0.95	1574330770	148362	109.65	10490	10730	10490	13650	7350	10500	10611.57	6.38	93	50394	10846	10672	10556	10382	10266	10615	10325	112	3150	500	7560	10	1	22482268	2383	5.24	1.06	12	0.66	2021.00	10022.00	16470	20230725	-35.64	9150	20231030	15.85	16470	-35.64	20230725	9150	15.85	20231030	16470	-35.64	20230725	9150	15.85	20231030	3.12	N	036890	500	112 억		1433894	N	N	27	N	00	N
20	20231227	140439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10620	120	2	1.14	1435155360	135300	100.00	10490	10730	10490	13650	7350	10500	10607.37	6.38	93	43169	10846	10672	10556	10382	10266	10615	10325	112	3150	500	7560	10	1	22482268	2388	5.25	1.06	12	0.60	2021.00	10022.00	16470	20230725	-35.52	9150	20231030	16.07	16470	-35.52	20230725	9150	16.07	20231030	16470	-35.52	20230725	9150	16.07	20231030	3.12	N	036890	500	112 억		1433894	N	N	27	N	00	N
21	20231227	130435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10640	140	2	1.33	1136426480	107082	79.14	10490	10730	10490	13650	7350	10500	10612.90	6.38	93	36972	10846	10672	10556	10382	10266	10615	10325	112	3150	500	7560	10	1	22482268	2392	5.26	1.06	12	0.48	2021.00	10022.00	16470	20230725	-35.40	9150	20231030	16.28	16470	-35.40	20230725	9150	16.28	20231030	16470	-35.40	20230725	9150	16.28	20231030	3.12	N	036890	500	112 억		1433894	N	N	27	N	00	N
22	20231227	120434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10650	150	2	1.43	1090890310	102805	75.98	10490	10730	10490	13650	7350	10500	10611.48	6.38	93	35845	10846	10672	10556	10382	10266	10615	10325	112	3150	500	7560	10	1	22482268	2394	5.27	1.06	12	0.46	2021.00	10022.00	16470	20230725	-35.34	9150	20231030	16.39	16470	-35.34	20230725	9150	16.39	20231030	16470	-35.34	20230725	9150	16.39	20231030	3.12	N	036890	500	112 억		1433894	N	N	27	N	00	N
23	20231227	110438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10670	170	2	1.62	1003891910	94632	69.94	10490	10730	10490	13650	7350	10500	10608.62	6.38	93	35138	10846	10672	10556	10382	10266	10615	10325	112	3150	500	7560	10	1	22482268	2399	5.28	1.06	12	0.42	2021.00	10022.00	16470	20230725	-35.22	9150	20231030	16.61	16470	-35.22	20230725	9150	16.61	20231030	16470	-35.22	20230725	9150	16.61	20231030	3.12	N	036890	500	112 억		1433894	N	N	27	N	00	N
24	20231227	100438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10550	50	2	0.48	517682110	49021	36.23	10490	10640	10490	13650	7350	10500	10560.67	6.38	93	16494	10846	10672	10556	10382	10266	10615	10325	112	3150	500	7560	10	1	22482268	2372	5.22	1.05	12	0.22	2021.00	10022.00	16470	20230725	-35.94	9150	20231030	15.30	16470	-35.94	20230725	9150	15.30	20231030	16470	-35.94	20230725	9150	15.30	20231030	3.12	N	036890	500	112 억		1433894	N	N	27	N	00	N
25	20231227	090439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10610	110	2	1.05	81404750	7721	5.71	10490	10640	10490	13650	7350	10500	10544.50	6.38	93	2177	10846	10672	10556	10382	10266	10615	10325	112	3150	500	7560	10	1	22482268	2385	5.25	1.06	12	0.03	2021.00	10022.00	16470	20230725	-35.58	9150	20231030	15.96	16470	-35.58	20230725	9150	15.96	20231030	16470	-35.58	20230725	9150	15.96	20231030	3.12	N	036890	500	112 억		1433894	N	N	27	N	00	N
26	20231226	160439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10500	-180	5	-1.69	1422152290	134758	101.01	10690	10730	10440	13880	7480	10680	10553.91	6.34	372	-42374	11153	10916	10793	10556	10433	10855	10495	112	3200	500	7680	10	1	22482268	2361	5.20	1.05	12	0.60	2021.00	10022.00	16470	20230725	-36.25	9150	20231030	14.75	16470	-36.25	20230725	9150	14.75	20231030	16470	-36.25	20230725	9150	14.75	20231030	3.11	N	036890	500	112 억		1425162	N	N	27	N	00	N
27	20231226	150437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10460	-220	5	-2.06	1182422750	111874	83.85	10690	10730	10460	13880	7480	10680	10569.24	6.34	372	-43178	11153	10916	10793	10556	10433	10855	10495	112	3200	500	7680	10	1	22482268	2352	5.18	1.04	12	0.50	2021.00	10022.00	16470	20230725	-36.49	9150	20231030	14.32	16470	-36.49	20230725	9150	14.32	20231030	16470	-36.49	20230725	9150	14.32	20231030	3.11	N	036890	500	112 억		1425162	N	N	24	N	00	N
28	20231226	140439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10580	-100	5	-0.94	737579870	69568	52.14	10690	10730	10520	13880	7480	10680	10602.29	6.34	372	-18938	11153	10916	10793	10556	10433	10855	10495	112	3200	500	7680	10	1	22482268	2379	5.24	1.06	12	0.31	2021.00	10022.00	16470	20230725	-35.76	9150	20231030	15.63	16470	-35.76	20230725	9150	15.63	20231030	16470	-35.76	20230725	9150	15.63	20231030	3.11	N	036890	500	112 억		1425162	N	N	24	N	00	N
29	20231226	130439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10600	-80	5	-0.75	664502060	62667	46.97	10690	10730	10520	13880	7480	10680	10603.70	6.34	372	-14617	11153	10916	10793	10556	10433	10855	10495	112	3200	500	7680	10	1	22482268	2383	5.24	1.06	12	0.28	2021.00	10022.00	16470	20230725	-35.64	9150	20231030	15.85	16470	-35.64	20230725	9150	15.85	20231030	16470	-35.64	20230725	9150	15.85	20231030	3.11	N	036890	500	112 억		1425162	N	N	24	N	00	N
30	20231226	120437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10580	-100	5	-0.94	606363970	57173	42.85	10690	10730	10520	13880	7480	10680	10605.77	6.34	372	-14349	11153	10916	10793	10556	10433	10855	10495	112	3200	500	7680	10	1	22482268	2379	5.24	1.06	12	0.25	2021.00	10022.00	16470	20230725	-35.76	9150	20231030	15.63	16470	-35.76	20230725	9150	15.63	20231030	16470	-35.76	20230725	9150	15.63	20231030	3.11	N	036890	500	112 억		1425162	N	N	24	N	00	N
31	20231226	110441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10580	-100	5	-0.94	483730810	45585	34.17	10690	10730	10520	13880	7480	10680	10611.62	6.34	372	-10658	11153	10916	10793	10556	10433	10855	10495	112	3200	500	7680	10	1	22482268	2379	5.24	1.06	12	0.20	2021.00	10022.00	16470	20230725	-35.76	9150	20231030	15.63	16470	-35.76	20230725	9150	15.63	20231030	16470	-35.76	20230725	9150	15.63	20231030	3.11	N	036890	500	112 억		1425162	N	N	24	N	00	N
32	20231226	100437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10650	-30	5	-0.28	359497690	33867	25.38	10690	10730	10520	13880	7480	10680	10614.98	6.34	372	-6443	11153	10916	10793	10556	10433	10855	10495	112	3200	500	7680	10	1	22482268	2394	5.27	1.06	12	0.15	2021.00	10022.00	16470	20230725	-35.34	9150	20231030	16.39	16470	-35.34	20230725	9150	16.39	20231030	16470	-35.34	20230725	9150	16.39	20231030	3.11	N	036890	500	112 억		1425162	N	N	24	N	00	N
33	20231226	090438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10630	-50	5	-0.47	89303600	8362	6.27	10690	10730	10630	13880	7480	10680	10679.69	6.34	372	-6462	11153	10916	10793	10556	10433	10855	10495	112	3200	500	7680	10	1	22482268	2390	5.26	1.06	12	0.04	2021.00	10022.00	16470	20230725	-35.46	9150	20231030	16.17	16470	-35.46	20230725	9150	16.17	20231030	16470	-35.46	20230725	9150	16.17	20231030	3.11	N	036890	500	112 억		1425162	N	N	24	N	00	N
34	20231222	160432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10680	-170	5	-1.57	1433095880	132755	77.33	10960	11030	10670	14100	7600	10850	10795.07	6.41	-2637	-15596	11236	11042	10876	10682	10516	10960	10600	112	3250	500	7810	10	1	22482268	2401	5.28	1.07	12	0.59	2021.00	10022.00	16470	20230725	-35.15	9150	20231030	16.72	16470	-35.15	20230725	9150	16.72	20231030	16470	-35.15	20230725	9150	16.72	20231030	3.23	N	036890	500	112 억		1440386	N	N	22	N	00	N
35	20231222	150432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10710	-140	5	-1.29	1314137470	121617	70.84	10960	11030	10680	14100	7600	10850	10805.54	6.41	-2637	-14675	11236	11042	10876	10682	10516	10960	10600	112	3250	500	7810	10	1	22482268	2408	5.30	1.07	12	0.54	2021.00	10022.00	16470	20230725	-34.97	9150	20231030	17.05	16470	-34.97	20230725	9150	17.05	20231030	16470	-34.97	20230725	9150	17.05	20231030	3.23	N	036890	500	112 억		1440386	N	N	27	N	00	N
36	20231222	140430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10720	-130	5	-1.20	1145931670	105894	61.68	10960	11030	10710	14100	7600	10850	10821.50	6.41	-2637	-8075	11236	11042	10876	10682	10516	10960	10600	112	3250	500	7810	10	1	22482268	2410	5.30	1.07	12	0.47	2021.00	10022.00	16470	20230725	-34.91	9150	20231030	17.16	16470	-34.91	20230725	9150	17.16	20231030	16470	-34.91	20230725	9150	17.16	20231030	3.23	N	036890	500	112 억		1440386	N	N	27	N	00	N
37	20231222	130428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10780	-70	5	-0.65	965895090	89122	51.92	10960	11030	10710	14100	7600	10850	10837.90	6.41	-2637	-6945	11236	11042	10876	10682	10516	10960	10600	112	3250	500	7810	10	1	22482268	2424	5.33	1.08	12	0.40	2021.00	10022.00	16470	20230725	-34.55	9150	20231030	17.81	16470	-34.55	20230725	9150	17.81	20231030	16470	-34.55	20230725	9150	17.81	20231030	3.23	N	036890	500	112 억		1440386	N	N	27	N	00	N
38	20231222	120429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10770	-80	5	-0.74	854010620	78722	45.86	10960	11030	10710	14100	7600	10850	10848.44	6.41	-2637	-908	11236	11042	10876	10682	10516	10960	10600	112	3250	500	7810	10	1	22482268	2421	5.33	1.07	12	0.35	2021.00	10022.00	16470	20230725	-34.61	9150	20231030	17.70	16470	-34.61	20230725	9150	17.70	20231030	16470	-34.61	20230725	9150	17.70	20231030	3.23	N	036890	500	112 억		1440386	N	N	27	N	00	N
39	20231222	110431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10740	-110	5	-1.01	753250130	69338	40.39	10960	11030	10740	14100	7600	10850	10863.45	6.41	-2637	-208	11236	11042	10876	10682	10516	10960	10600	112	3250	500	7810	10	1	22482268	2415	5.31	1.07	12	0.31	2021.00	10022.00	16470	20230725	-34.79	9150	20231030	17.38	16470	-34.79	20230725	9150	17.38	20231030	16470	-34.79	20230725	9150	17.38	20231030	3.23	N	036890	500	112 억		1440386	N	N	27	N	00	N
40	20231222	100429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10790	-60	5	-0.55	508985770	46659	27.18	10960	11030	10790	14100	7600	10850	10908.63	6.41	-2637	269	11236	11042	10876	10682	10516	10960	10600	112	3250	500	7810	10	1	22482268	2426	5.34	1.08	12	0.21	2021.00	10022.00	16470	20230725	-34.49	9150	20231030	17.92	16470	-34.49	20230725	9150	17.92	20231030	16470	-34.49	20230725	9150	17.92	20231030	3.23	N	036890	500	112 억		1440386	N	N	27	N	00	N
41	20231222	090429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10980	130	2	1.20	90508760	8259	4.81	10960	10980	10920	14100	7600	10850	10958.80	6.41	-2637	-1707	11236	11042	10876	10682	10516	10960	10600	112	3250	500	7810	10	1	22482268	2469	5.43	1.10	12	0.04	2021.00	10022.00	16470	20230725	-33.33	9150	20231030	20.00	16470	-33.33	20230725	9150	20.00	20231030	16470	-33.33	20230725	9150	20.00	20231030	3.23	N	036890	500	112 억		1440386	N	N	27	N	00	N
42	20231221	160427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10850	-170	5	-1.54	1852593260	170252	35.43	10880	11070	10710	14320	7720	11020	10881.27	6.58	34	-37189	11446	11232	10896	10682	10346	11340	10790	112	3300	500	7930	10	1	22482268	2439	5.37	1.08	12	0.76	2021.00	10022.00	16470	20230725	-34.12	9150	20231030	18.58	16470	-34.12	20230725	9150	18.58	20231030	16470	-34.12	20230725	9150	18.58	20231030	3.27	N	036890	500	112 억		1480131	N	N	27	N	00	N
43	20231221	150429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10900	-120	5	-1.09	1771817890	162818	33.88	10880	11070	10710	14320	7720	11020	10881.91	6.58	34	-36235	11446	11232	10896	10682	10346	11340	10790	112	3300	500	7930	10	1	22482268	2451	5.39	1.09	12	0.72	2021.00	10022.00	16470	20230725	-33.82	9150	20231030	19.13	16470	-33.82	20230725	9150	19.13	20231030	16470	-33.82	20230725	9150	19.13	20231030	3.27	N	036890	500	112 억		1480131	N	N	87	N	00	N
44	20231221	140427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10890	-130	5	-1.18	1622552810	149142	31.04	10880	11070	10710	14320	7720	11020	10878.93	6.58	34	-29757	11446	11232	10896	10682	10346	11340	10790	112	3300	500	7930	10	1	22482268	2448	5.39	1.09	12	0.66	2021.00	10022.00	16470	20230725	-33.88	9150	20231030	19.02	16470	-33.88	20230725	9150	19.02	20231030	16470	-33.88	20230725	9150	19.02	20231030	3.27	N	036890	500	112 억		1480131	N	N	87	N	00	N
45	20231221	130429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10910	-110	5	-1.00	1442951300	132707	27.62	10880	11070	10710	14320	7720	11020	10872.84	6.58	34	-21405	11446	11232	10896	10682	10346	11340	10790	112	3300	500	7930	10	1	22482268	2453	5.40	1.09	12	0.59	2021.00	10022.00	16470	20230725	-33.76	9150	20231030	19.23	16470	-33.76	20230725	9150	19.23	20231030	16470	-33.76	20230725	9150	19.23	20231030	3.27	N	036890	500	112 억		1480131	N	N	87	N	00	N
46	20231221	120429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10830	-190	5	-1.72	1281949600	117916	24.54	10880	11070	10710	14320	7720	11020	10871.29	6.58	34	-23503	11446	11232	10896	10682	10346	11340	10790	112	3300	500	7930	10	1	22482268	2435	5.36	1.08	12	0.52	2021.00	10022.00	16470	20230725	-34.24	9150	20231030	18.36	16470	-34.24	20230725	9150	18.36	20231030	16470	-34.24	20230725	9150	18.36	20231030	3.27	N	036890	500	112 억		1480131	N	N	87	N	00	N
47	20231221	110430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10750	-270	5	-2.45	1218419230	112038	23.32	10880	11070	10710	14320	7720	11020	10874.61	6.58	34	-22692	11446	11232	10896	10682	10346	11340	10790	112	3300	500	7930	10	1	22482268	2417	5.32	1.07	12	0.50	2021.00	10022.00	16470	20230725	-34.73	9150	20231030	17.49	16470	-34.73	20230725	9150	17.49	20231030	16470	-34.73	20230725	9150	17.49	20231030	3.27	N	036890	500	112 억		1480131	N	N	87	N	00	N
48	20231221	100426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10950	-70	5	-0.64	768246310	70328	14.64	10880	11070	10820	14320	7720	11020	10923.30	6.58	34	-12555	11446	11232	10896	10682	10346	11340	10790	112	3300	500	7930	10	1	22482268	2462	5.42	1.09	12	0.31	2021.00	10022.00	16470	20230725	-33.52	9150	20231030	19.67	16470	-33.52	20230725	9150	19.67	20231030	16470	-33.52	20230725	9150	19.67	20231030	3.27	N	036890	500	112 억		1480131	N	N	87	N	00	N
49	20231221	090428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10950	-70	5	-0.64	114618830	10536	2.19	10880	10960	10850	14320	7720	11020	10874.09	6.58	34	-1923	11446	11232	10896	10682	10346	11340	10790	112	3300	500	7930	10	1	22482268	2462	5.42	1.09	12	0.05	2021.00	10022.00	16470	20230725	-33.52	9150	20231030	19.67	16470	-33.52	20230725	9150	19.67	20231030	16470	-33.52	20230725	9150	19.67	20231030	3.27	N	036890	500	112 억		1480131	N	N	87	N	00	N
50	20231220	160429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11020	560	2	5.35	5217213300	478475	404.38	10610	11110	10560	13590	7330	10460	10903.67	6.61	-4869	-5859	10686	10572	10496	10382	10306	10535	10345	112	3130	500	7530	10	1	22482268	2478	5.45	1.10	12	2.13	2021.00	10022.00	16470	20230725	-33.09	9150	20231030	20.44	16470	-33.09	20230725	9150	20.44	20231030	16470	-33.09	20230725	9150	20.44	20231030	3.28	N	036890	500	112 억		1484963	N	N	87	N	00	N
51	20231220	150452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11080	620	2	5.93	4850039900	445295	376.34	10610	11090	10560	13590	7330	10460	10891.75	6.61	-4869	895	10686	10572	10496	10382	10306	10535	10345	112	3130	500	7530	10	1	22482268	2491	5.48	1.11	12	1.98	2021.00	10022.00	16470	20230725	-32.73	9150	20231030	21.09	16470	-32.73	20230725	9150	21.09	20231030	16470	-32.73	20230725	9150	21.09	20231030	3.28	N	036890	500	112 억		1484963	N	N	15	N	00	N
52	20231220	140456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11020	560	2	5.35	4147011620	381526	322.44	10610	11040	10560	13590	7330	10460	10869.54	6.61	-4869	10837	10686	10572	10496	10382	10306	10535	10345	112	3130	500	7530	10	1	22482268	2478	5.45	1.10	12	1.70	2021.00	10022.00	16470	20230725	-33.09	9150	20231030	20.44	16470	-33.09	20230725	9150	20.44	20231030	16470	-33.09	20230725	9150	20.44	20231030	3.28	N	036890	500	112 억		1484963	N	N	15	N	00	N
53	20231220	130453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10980	520	2	4.97	3793954120	349419	295.31	10610	11040	10560	13590	7330	10460	10857.89	6.61	-4869	14835	10686	10572	10496	10382	10306	10535	10345	112	3130	500	7530	10	1	22482268	2469	5.43	1.10	12	1.55	2021.00	10022.00	16470	20230725	-33.33	9150	20231030	20.00	16470	-33.33	20230725	9150	20.00	20231030	16470	-33.33	20230725	9150	20.00	20231030	3.28	N	036890	500	112 억		1484963	N	N	15	N	00	N
54	20231220	120427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10980	520	2	4.97	3414953700	314894	266.13	10610	11040	10560	13590	7330	10460	10844.77	6.61	-4869	17661	10686	10572	10496	10382	10306	10535	10345	112	3130	500	7530	10	1	22482268	2469	5.43	1.10	12	1.40	2021.00	10022.00	16470	20230725	-33.33	9150	20231030	20.00	16470	-33.33	20230725	9150	20.00	20231030	16470	-33.33	20230725	9150	20.00	20231030	3.28	N	036890	500	112 억		1484963	N	N	15	N	00	N
55	20231220	110429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10930	470	2	4.49	2509582690	232517	196.51	10610	10930	10560	13590	7330	10460	10793.11	6.61	-4869	24714	10686	10572	10496	10382	10306	10535	10345	112	3130	500	7530	10	1	22482268	2457	5.41	1.09	12	1.03	2021.00	10022.00	16470	20230725	-33.64	9150	20231030	19.45	16470	-33.64	20230725	9150	19.45	20231030	16470	-33.64	20230725	9150	19.45	20231030	3.28	N	036890	500	112 억		1484963	N	N	15	N	00	N
56	20231220	100428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10820	360	2	3.44	1892646990	175778	148.56	10610	10880	10560	13590	7330	10460	10767.26	6.61	-4869	21730	10686	10572	10496	10382	10306	10535	10345	112	3130	500	7530	10	1	22482268	2433	5.35	1.08	12	0.78	2021.00	10022.00	16470	20230725	-34.30	9150	20231030	18.25	16470	-34.30	20230725	9150	18.25	20231030	16470	-34.30	20230725	9150	18.25	20231030	3.28	N	036890	500	112 억		1484963	N	N	15	N	00	N
57	20231220	090428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10710	250	2	2.39	161630110	15203	12.85	10610	10710	10560	13590	7330	10460	10631.46	6.61	-4869	-1640	10686	10572	10496	10382	10306	10535	10345	112	3130	500	7530	10	1	22482268	2408	5.30	1.07	12	0.07	2021.00	10022.00	16470	20230725	-34.97	9150	20231030	17.05	16470	-34.97	20230725	9150	17.05	20231030	16470	-34.97	20230725	9150	17.05	20231030	3.28	N	036890	500	112 억		1484963	N	N	15	N	00	N
58	20231219	160428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10460	-100	5	-0.95	1217932190	116355	44.96	10570	10610	10420	13720	7400	10560	10466.99	6.66	394	-10708	10913	10736	10553	10376	10193	10645	10285	112	3160	500	7600	10	1	22482268	2352	5.18	1.04	12	0.52	2021.00	10022.00	16470	20230725	-36.49	9150	20231030	14.32	16470	-36.49	20230725	9150	14.32	20231030	16470	-36.49	20230725	9150	14.32	20231030	3.38	N	036890	500	112 억		1498118	N	N	15	N	00	N
59	20231219	150429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10440	-120	5	-1.14	1138922500	108796	42.04	10570	10610	10420	13720	7400	10560	10468.00	6.66	394	-9385	10913	10736	10553	10376	10193	10645	10285	112	3160	500	7600	10	1	22482268	2347	5.17	1.04	12	0.48	2021.00	10022.00	16470	20230725	-36.61	9150	20231030	14.10	16470	-36.61	20230725	9150	14.10	20231030	16470	-36.61	20230725	9150	14.10	20231030	3.38	N	036890	500	112 억		1498118	N	N	15	N	00	N
60	20231219	140427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10560	0	3	0.00	886994060	84692	32.72	10570	10610	10430	13720	7400	10560	10472.66	6.66	394	-3665	10913	10736	10553	10376	10193	10645	10285	112	3160	500	7600	10	1	22482268	2374	5.23	1.05	12	0.38	2021.00	10022.00	16470	20230725	-35.88	9150	20231030	15.41	16470	-35.88	20230725	9150	15.41	20231030	16470	-35.88	20230725	9150	15.41	20231030	3.38	N	036890	500	112 억		1498118	N	N	15	N	00	N
61	20231219	130429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10440	-120	5	-1.14	731874320	69904	27.01	10570	10610	10430	13720	7400	10560	10469.05	6.66	394	-5134	10913	10736	10553	10376	10193	10645	10285	112	3160	500	7600	10	1	22482268	2347	5.17	1.04	12	0.31	2021.00	10022.00	16470	20230725	-36.61	9150	20231030	14.10	16470	-36.61	20230725	9150	14.10	20231030	16470	-36.61	20230725	9150	14.10	20231030	3.38	N	036890	500	112 억		1498118	N	N	15	N	00	N
62	20231219	120429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10480	-80	5	-0.76	516211330	49260	19.03	10570	10610	10430	13720	7400	10560	10478.49	6.66	394	-276	10913	10736	10553	10376	10193	10645	10285	112	3160	500	7600	10	1	22482268	2356	5.19	1.05	12	0.22	2021.00	10022.00	16470	20230725	-36.37	9150	20231030	14.54	16470	-36.37	20230725	9150	14.54	20231030	16470	-36.37	20230725	9150	14.54	20231030	3.38	N	036890	500	112 억		1498118	N	N	15	N	00	N
63	20231219	110429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10510	-50	5	-0.47	444776500	42452	16.40	10570	10610	10430	13720	7400	10560	10476.17	6.66	394	1463	10913	10736	10553	10376	10193	10645	10285	112	3160	500	7600	10	1	22482268	2363	5.20	1.05	12	0.19	2021.00	10022.00	16470	20230725	-36.19	9150	20231030	14.86	16470	-36.19	20230725	9150	14.86	20231030	16470	-36.19	20230725	9150	14.86	20231030	3.38	N	036890	500	112 억		1498118	N	N	15	N	00	N
64	20231219	100426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10470	-90	5	-0.85	316156640	30160	11.65	10570	10610	10430	13720	7400	10560	10481.34	6.66	394	-706	10913	10736	10553	10376	10193	10645	10285	112	3160	500	7600	10	1	22482268	2354	5.18	1.04	12	0.13	2021.00	10022.00	16470	20230725	-36.43	9150	20231030	14.43	16470	-36.43	20230725	9150	14.43	20231030	16470	-36.43	20230725	9150	14.43	20231030	3.38	N	036890	500	112 억		1498118	N	N	15	N	00	N
65	20231219	090427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10540	-20	5	-0.19	27965750	2652	1.02	10570	10580	10500	13720	7400	10560	10541.70	6.66	394	-1031	10913	10736	10553	10376	10193	10645	10285	112	3160	500	7600	10	1	22482268	2370	5.22	1.05	12	0.01	2021.00	10022.00	16470	20230725	-36.00	9150	20231030	15.19	16470	-36.00	20230725	9150	15.19	20231030	16470	-36.00	20230725	9150	15.19	20231030	3.38	N	036890	500	112 억		1498118	N	N	15	N	00	N
66	20231218	160427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10560	-120	5	-1.12	2725941470	258052	31.09	10700	10730	10370	13880	7480	10680	10563.31	6.89	763	-64157	11140	10910	10480	10250	9820	11025	10365	112	3200	500	7680	10	1	22482268	2374	5.23	1.05	12	1.15	2021.00	10022.00	16470	20230725	-35.88	9150	20231030	15.41	16470	-35.88	20230725	9150	15.41	20231030	16470	-35.88	20230725	9150	15.41	20231030	3.38	N	036890	500	112 억		1548542	N	N	15	N	00	N
67	20231218	150427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10650	-30	5	-0.28	2469068010	233814	28.17	10700	10730	10370	13880	7480	10680	10559.71	6.89	763	-63827	11140	10910	10480	10250	9820	11025	10365	112	3200	500	7680	10	1	22482268	2394	5.27	1.06	12	1.04	2021.00	10022.00	16470	20230725	-35.34	9150	20231030	16.39	16470	-35.34	20230725	9150	16.39	20231030	16470	-35.34	20230725	9150	16.39	20231030	3.38	N	036890	500	112 억		1548542	N	N	9	N	00	N
68	20231218	140425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10670	-10	5	-0.09	1919692730	182328	21.97	10700	10710	10370	13880	7480	10680	10528.37	6.89	763	-42549	11140	10910	10480	10250	9820	11025	10365	112	3200	500	7680	10	1	22482268	2399	5.28	1.06	12	0.81	2021.00	10022.00	16470	20230725	-35.22	9150	20231030	16.61	16470	-35.22	20230725	9150	16.61	20231030	16470	-35.22	20230725	9150	16.61	20231030	3.38	N	036890	500	112 억		1548542	N	N	9	N	00	N
69	20231218	130426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10570	-110	5	-1.03	1427812680	136152	16.41	10700	10710	10370	13880	7480	10680	10486.18	6.89	763	-33831	11140	10910	10480	10250	9820	11025	10365	112	3200	500	7680	10	1	22482268	2376	5.23	1.05	12	0.61	2021.00	10022.00	16470	20230725	-35.82	9150	20231030	15.52	16470	-35.82	20230725	9150	15.52	20231030	16470	-35.82	20230725	9150	15.52	20231030	3.38	N	036890	500	112 억		1548542	N	N	9	N	00	N
70	20231218	120422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10530	-150	5	-1.40	1318440690	125763	15.15	10700	10710	10370	13880	7480	10680	10482.74	6.89	763	-33724	11140	10910	10480	10250	9820	11025	10365	112	3200	500	7680	10	1	22482268	2367	5.21	1.05	12	0.56	2021.00	10022.00	16470	20230725	-36.07	9150	20231030	15.08	16470	-36.07	20230725	9150	15.08	20231030	16470	-36.07	20230725	9150	15.08	20231030	3.38	N	036890	500	112 억		1548542	N	N	9	N	00	N
71	20231218	110425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10550	-130	5	-1.22	1229013660	117271	14.13	10700	10710	10370	13880	7480	10680	10479.25	6.89	763	-33813	11140	10910	10480	10250	9820	11025	10365	112	3200	500	7680	10	1	22482268	2372	5.22	1.05	12	0.52	2021.00	10022.00	16470	20230725	-35.94	9150	20231030	15.30	16470	-35.94	20230725	9150	15.30	20231030	16470	-35.94	20230725	9150	15.30	20231030	3.38	N	036890	500	112 억		1548542	N	N	9	N	00	N
72	20231218	100424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10460	-220	5	-2.06	1069642690	102108	12.30	10700	10710	10370	13880	7480	10680	10474.59	6.89	763	-32667	11140	10910	10480	10250	9820	11025	10365	112	3200	500	7680	10	1	22482268	2352	5.18	1.04	12	0.45	2021.00	10022.00	16470	20230725	-36.49	9150	20231030	14.32	16470	-36.49	20230725	9150	14.32	20231030	16470	-36.49	20230725	9150	14.32	20231030	3.38	N	036890	500	112 억		1548542	N	N	9	N	00	N
73	20231218	090422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10460	-220	5	-2.06	308727230	29176	3.52	10700	10710	10450	13880	7480	10680	10579.82	6.89	763	-17320	11140	10910	10480	10250	9820	11025	10365	112	3200	500	7680	10	1	22482268	2352	5.18	1.04	12	0.13	2021.00	10022.00	16470	20230725	-36.49	9150	20231030	14.32	16470	-36.49	20230725	9150	14.32	20231030	16470	-36.49	20230725	9150	14.32	20231030	3.38	N	036890	500	112 억		1548542	N	N	9	N	00	N
74	20231215	160422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10680	740	2	7.44	8651784840	825180	578.40	10080	10710	10050	12920	6960	9940	10484.38	6.45	549	98030	10113	10026	9913	9826	9713	9970	9770	112	2980	500	7150	10	1	22482268	2401	5.28	1.07	12	3.67	2021.00	10022.00	16470	20230725	-35.15	9150	20231030	16.72	16470	-35.15	20230725	9150	16.72	20231030	16470	-35.15	20230725	9150	16.72	20231030	3.34	N	036890	500	112 억		1449469	N	N	9	N	00	N
75	20231215	150426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10610	670	2	6.74	8224056260	784945	550.20	10080	10710	10050	12920	6960	9940	10477.24	6.45	549	102059	10113	10026	9913	9826	9713	9970	9770	112	2980	500	7150	10	1	22482268	2385	5.25	1.06	12	3.49	2021.00	10022.00	16470	20230725	-35.58	9150	20231030	15.96	16470	-35.58	20230725	9150	15.96	20231030	16470	-35.58	20230725	9150	15.96	20231030	3.34	N	036890	500	112 억		1449469	N	N	26	N	00	N
76	20231215	140425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10620	680	2	6.84	6872610040	657981	461.20	10080	10660	10050	12920	6960	9940	10445.00	6.45	549	118262	10113	10026	9913	9826	9713	9970	9770	112	2980	500	7150	10	1	22482268	2388	5.25	1.06	12	2.93	2021.00	10022.00	16470	20230725	-35.52	9150	20231030	16.07	16470	-35.52	20230725	9150	16.07	20231030	16470	-35.52	20230725	9150	16.07	20231030	3.34	N	036890	500	112 억		1449469	N	N	26	N	00	N
77	20231215	130422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10470	530	2	5.33	6042758160	579578	406.25	10080	10660	10050	12920	6960	9940	10426.13	6.45	549	118986	10113	10026	9913	9826	9713	9970	9770	112	2980	500	7150	10	1	22482268	2354	5.18	1.04	12	2.58	2021.00	10022.00	16470	20230725	-36.43	9150	20231030	14.43	16470	-36.43	20230725	9150	14.43	20231030	16470	-36.43	20230725	9150	14.43	20231030	3.34	N	036890	500	112 억		1449469	N	N	26	N	00	N
78	20231215	120423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10520	580	2	5.84	5503700250	528085	370.15	10080	10660	10050	12920	6960	9940	10422.00	6.45	549	125512	10113	10026	9913	9826	9713	9970	9770	112	2980	500	7150	10	1	22482268	2365	5.21	1.05	12	2.35	2021.00	10022.00	16470	20230725	-36.13	9150	20231030	14.97	16470	-36.13	20230725	9150	14.97	20231030	16470	-36.13	20230725	9150	14.97	20231030	3.34	N	036890	500	112 억		1449469	N	N	26	N	00	N
79	20231215	110421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10600	660	2	6.64	4945751290	475219	333.10	10080	10660	10050	12920	6960	9940	10407.31	6.45	549	125004	10113	10026	9913	9826	9713	9970	9770	112	2980	500	7150	10	1	22482268	2383	5.24	1.06	12	2.11	2021.00	10022.00	16470	20230725	-35.64	9150	20231030	15.85	16470	-35.64	20230725	9150	15.85	20231030	16470	-35.64	20230725	9150	15.85	20231030	3.34	N	036890	500	112 억		1449469	N	N	26	N	00	N
80	20231215	100424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10360	420	2	4.23	1878814560	183539	128.65	10080	10360	10050	12920	6960	9940	10236.60	6.45	549	37755	10113	10026	9913	9826	9713	9970	9770	112	2980	500	7150	10	1	22482268	2329	5.13	1.03	12	0.82	2021.00	10022.00	16470	20230725	-37.10	9150	20231030	13.22	16470	-37.10	20230725	9150	13.22	20231030	16470	-37.10	20230725	9150	13.22	20231030	3.34	N	036890	500	112 억		1449469	N	N	26	N	00	N
81	20231215	090423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10140	200	2	2.01	300635430	29766	20.86	10080	10160	10050	12920	6960	9940	10099.96	6.45	549	13291	10113	10026	9913	9826	9713	9970	9770	112	2980	500	7150	10	1	22482268	2280	5.02	1.01	12	0.13	2021.00	10022.00	16470	20230725	-38.43	9150	20231030	10.82	16470	-38.43	20230725	9150	10.82	20231030	16470	-38.43	20230725	9150	10.82	20231030	3.34	N	036890	500	112 억		1449469	N	N	26	N	00	N
82	20231214	160421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9940	50	2	0.51	1407457830	142446	189.69	10000	10000	9800	12850	6930	9890	9880.62	6.34	384	24148	10036	9962	9856	9782	9676	9910	9730	112	2960	500	7120	10	1	22482268	2235	4.92	0.99	12	0.63	2021.00	10022.00	16470	20230725	-39.65	9150	20231030	8.63	16470	-39.65	20230725	9150	8.63	20231030	16470	-39.65	20230725	9150	8.63	20231030	3.33	N	036890	500	112 억		1424478	N	N	26	N	00	N
83	20231214	150435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9930	40	2	0.40	1332436500	134894	179.63	10000	10000	9800	12850	6930	9890	9877.66	6.34	384	25488	10036	9962	9856	9782	9676	9910	9730	112	2960	500	7120	10	1	22482268	2232	4.91	0.99	12	0.60	2021.00	10022.00	16470	20230725	-39.71	9150	20231030	8.52	16470	-39.71	20230725	9150	8.52	20231030	16470	-39.71	20230725	9150	8.52	20231030	3.33	N	036890	500	112 억		1424478	N	N	20	N	00	N
84	20231214	140431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9870	-20	5	-0.20	1185640310	120061	159.88	10000	10000	9800	12850	6930	9890	9875.32	6.34	384	28209	10036	9962	9856	9782	9676	9910	9730	112	2960	500	7120	10	1	22482268	2219	4.88	0.98	12	0.53	2021.00	10022.00	16470	20230725	-40.07	9150	20231030	7.87	16470	-40.07	20230725	9150	7.87	20231030	16470	-40.07	20230725	9150	7.87	20231030	3.33	N	036890	500	112 억		1424478	N	N	20	N	00	N
85	20231214	130430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9890	0	3	0.00	697233480	70443	93.81	10000	10000	9840	12850	6930	9890	9897.84	6.34	384	11514	10036	9962	9856	9782	9676	9910	9730	112	2960	500	7120	10	1	22482268	2223	4.89	0.99	12	0.31	2021.00	10022.00	16470	20230725	-39.95	9150	20231030	8.09	16470	-39.95	20230725	9150	8.09	20231030	16470	-39.95	20230725	9150	8.09	20231030	3.33	N	036890	500	112 억		1424478	N	N	20	N	00	N
86	20231214	120440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9870	-20	5	-0.20	507225990	51275	68.28	10000	10000	9840	12850	6930	9890	9892.27	6.34	384	3905	10036	9962	9856	9782	9676	9910	9730	112	2960	500	7120	10	1	22482268	2219	4.88	0.98	12	0.23	2021.00	10022.00	16470	20230725	-40.07	9150	20231030	7.87	16470	-40.07	20230725	9150	7.87	20231030	16470	-40.07	20230725	9150	7.87	20231030	3.33	N	036890	500	112 억		1424478	N	N	20	N	00	N
87	20231214	110422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9900	10	2	0.10	441760030	44640	59.44	10000	10000	9840	12850	6930	9890	9896.06	6.34	384	4154	10036	9962	9856	9782	9676	9910	9730	112	2960	500	7120	10	1	22482268	2226	4.90	0.99	12	0.20	2021.00	10022.00	16470	20230725	-39.89	9150	20231030	8.20	16470	-39.89	20230725	9150	8.20	20231030	16470	-39.89	20230725	9150	8.20	20231030	3.33	N	036890	500	112 억		1424478	N	N	20	N	00	N
88	20231214	100418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9900	10	2	0.10	193117160	19476	25.94	10000	10000	9870	12850	6930	9890	9915.65	6.34	384	-2812	10036	9962	9856	9782	9676	9910	9730	112	2960	500	7120	10	1	22482268	2226	4.90	0.99	12	0.09	2021.00	10022.00	16470	20230725	-39.89	9150	20231030	8.20	16470	-39.89	20230725	9150	8.20	20231030	16470	-39.89	20230725	9150	8.20	20231030	3.33	N	036890	500	112 억		1424478	N	N	20	N	00	N
89	20231214	090406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9970	80	2	0.81	34038730	3406	4.54	10000	10000	9960	12850	6930	9890	9993.76	6.34	384	-233	10036	9962	9856	9782	9676	9910	9730	112	2960	500	7120	10	1	22482268	2241	4.93	0.99	12	0.02	2021.00	10022.00	16470	20230725	-39.47	9150	20231030	8.96	16470	-39.47	20230725	9150	8.96	20231030	16470	-39.47	20230725	9150	8.96	20231030	3.33	N	036890	500	112 억		1424478	N	N	20	N	00	N
90	20231213	160420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9890	30	2	0.30	733359840	74640	183.30	9900	9930	9750	12810	6910	9860	9824.96	6.44	625	-23379	9980	9920	9860	9800	9740	9920	9800	112	2950	500	7090	10	1	22482268	2223	4.89	0.99	12	0.33	2021.00	10022.00	16470	20230725	-39.95	9150	20231030	8.09	16470	-39.95	20230725	9150	8.09	20231030	16470	-39.95	20230725	9150	8.09	20231030	3.37	N	036890	500	112 억		1447473	N	N	20	N	00	N
91	20231213	150430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9860	0	3	0.00	537232700	54820	134.62	9900	9900	9750	12810	6910	9860	9799.94	6.44	625	-17366	9980	9920	9860	9800	9740	9920	9800	112	2950	500	7090	10	1	22482268	2217	4.88	0.98	12	0.24	2021.00	10022.00	16470	20230725	-40.13	9150	20231030	7.76	16470	-40.13	20230725	9150	7.76	20231030	16470	-40.13	20230725	9150	7.76	20231030	3.37	N	036890	500	112 억		1447473	N	N	24	N	00	N
92	20231213	140430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9770	-90	5	-0.91	444295530	45334	111.33	9900	9900	9750	12810	6910	9860	9800.49	6.44	625	-14118	9980	9920	9860	9800	9740	9920	9800	112	2950	500	7090	10	1	22482268	2197	4.83	0.97	12	0.20	2021.00	10022.00	16470	20230725	-40.68	9150	20231030	6.78	16470	-40.68	20230725	9150	6.78	20231030	16470	-40.68	20230725	9150	6.78	20231030	3.37	N	036890	500	112 억		1447473	N	N	24	N	00	N
93	20231213	130428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9790	-70	5	-0.71	397356600	40530	99.53	9900	9900	9750	12810	6910	9860	9804.01	6.44	625	-13138	9980	9920	9860	9800	9740	9920	9800	112	2950	500	7090	10	1	22482268	2201	4.84	0.98	12	0.18	2021.00	10022.00	16470	20230725	-40.56	9150	20231030	6.99	16470	-40.56	20230725	9150	6.99	20231030	16470	-40.56	20230725	9150	6.99	20231030	3.37	N	036890	500	112 억		1447473	N	N	24	N	00	N
94	20231213	120427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9800	-60	5	-0.61	332137700	33875	83.19	9900	9900	9750	12810	6910	9860	9804.80	6.44	625	-13310	9980	9920	9860	9800	9740	9920	9800	112	2950	500	7090	10	1	22482268	2203	4.85	0.98	12	0.15	2021.00	10022.00	16470	20230725	-40.50	9150	20231030	7.10	16470	-40.50	20230725	9150	7.10	20231030	16470	-40.50	20230725	9150	7.10	20231030	3.37	N	036890	500	112 억		1447473	N	N	24	N	00	N
95	20231213	110429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9810	-50	5	-0.51	283515670	28915	71.01	9900	9900	9750	12810	6910	9860	9805.14	6.44	625	-12344	9980	9920	9860	9800	9740	9920	9800	112	2950	500	7090	10	1	22482268	2206	4.85	0.98	12	0.13	2021.00	10022.00	16470	20230725	-40.44	9150	20231030	7.21	16470	-40.44	20230725	9150	7.21	20231030	16470	-40.44	20230725	9150	7.21	20231030	3.37	N	036890	500	112 억		1447473	N	N	24	N	00	N
96	20231213	100433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9800	-60	5	-0.61	151820830	15456	37.96	9900	9900	9800	12810	6910	9860	9822.78	6.44	625	-5379	9980	9920	9860	9800	9740	9920	9800	112	2950	500	7090	10	1	22482268	2203	4.85	0.98	12	0.07	2021.00	10022.00	16470	20230725	-40.50	9150	20231030	7.10	16470	-40.50	20230725	9150	7.10	20231030	16470	-40.50	20230725	9150	7.10	20231030	3.37	N	036890	500	112 억		1447473	N	N	24	N	00	N
97	20231213	090423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9820	-40	5	-0.41	24830540	2520	6.19	9900	9900	9820	12810	6910	9860	9853.39	6.44	625	-1360	9980	9920	9860	9800	9740	9920	9800	112	2950	500	7090	10	1	22482268	2208	4.86	0.98	12	0.01	2021.00	10022.00	16470	20230725	-40.38	9150	20231030	7.32	16470	-40.38	20230725	9150	7.32	20231030	16470	-40.38	20230725	9150	7.32	20231030	3.37	N	036890	500	112 억		1447473	N	N	24	N	00	N
98	20231212	160410	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9860	0	3	0.00	399788540	40555	24.31	9860	9920	9800	12810	6910	9860	9857.93	6.49	38	-14086	10233	10046	9823	9636	9413	10140	9730	112	2950	500	7090	10	1	22482268	2217	4.88	0.98	12	0.18	2021.00	10022.00	16470	20230725	-40.13	9150	20231030	7.76	16470	-40.13	20230725	9150	7.76	20231030	16470	-40.13	20230725	9150	7.76	20231030	3.40	N	036890	500	112 억		1458240	N	N	24	N	00	N
99	20231212	150415	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9870	10	2	0.10	386805960	39239	23.52	9860	9920	9800	12810	6910	9860	9857.69	6.49	38	-14198	10233	10046	9823	9636	9413	10140	9730	112	2950	500	7090	10	1	22482268	2219	4.88	0.98	12	0.17	2021.00	10022.00	16470	20230725	-40.07	9150	20231030	7.87	16470	-40.07	20230725	9150	7.87	20231030	16470	-40.07	20230725	9150	7.87	20231030	3.40	N	036890	500	112 억		1458240	N	N	20	N	00	N
100	20231212	140400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9850	-10	5	-0.10	333537110	33831	20.28	9860	9920	9800	12810	6910	9860	9858.92	6.49	38	-11163	10233	10046	9823	9636	9413	10140	9730	112	2950	500	7090	10	1	22482268	2215	4.87	0.98	12	0.15	2021.00	10022.00	16470	20230725	-40.19	9150	20231030	7.65	16470	-40.19	20230725	9150	7.65	20231030	16470	-40.19	20230725	9150	7.65	20231030	3.40	N	036890	500	112 억		1458240	N	N	20	N	00	N
101	20231212	130356	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9870	10	2	0.10	291445750	29563	17.72	9860	9920	9800	12810	6910	9860	9858.46	6.49	38	-9685	10233	10046	9823	9636	9413	10140	9730	112	2950	500	7090	10	1	22482268	2219	4.88	0.98	12	0.13	2021.00	10022.00	16470	20230725	-40.07	9150	20231030	7.87	16470	-40.07	20230725	9150	7.87	20231030	16470	-40.07	20230725	9150	7.87	20231030	3.40	N	036890	500	112 억		1458240	N	N	20	N	00	N
102	20231212	120355	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9860	0	3	0.00	256877540	26059	15.62	9860	9920	9800	12810	6910	9860	9857.54	6.49	38	-8501	10233	10046	9823	9636	9413	10140	9730	112	2950	500	7090	10	1	22482268	2217	4.88	0.98	12	0.12	2021.00	10022.00	16470	20230725	-40.13	9150	20231030	7.76	16470	-40.13	20230725	9150	7.76	20231030	16470	-40.13	20230725	9150	7.76	20231030	3.40	N	036890	500	112 억		1458240	N	N	20	N	00	N
103	20231212	110358	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9850	-10	5	-0.10	217571310	22071	13.23	9860	9920	9800	12810	6910	9860	9857.79	6.49	38	-7878	10233	10046	9823	9636	9413	10140	9730	112	2950	500	7090	10	1	22482268	2215	4.87	0.98	12	0.10	2021.00	10022.00	16470	20230725	-40.19	9150	20231030	7.65	16470	-40.19	20230725	9150	7.65	20231030	16470	-40.19	20230725	9150	7.65	20231030	3.40	N	036890	500	112 억		1458240	N	N	20	N	00	N
104	20231212	100414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9890	30	2	0.30	139956170	14209	8.52	9860	9920	9800	12810	6910	9860	9849.83	6.49	38	-5445	10233	10046	9823	9636	9413	10140	9730	112	2950	500	7090	10	1	22482268	2223	4.89	0.99	12	0.06	2021.00	10022.00	16470	20230725	-39.95	9150	20231030	8.09	16470	-39.95	20230725	9150	8.09	20231030	16470	-39.95	20230725	9150	8.09	20231030	3.40	N	036890	500	112 억		1458240	N	N	20	N	00	N
105	20231212	090411	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9820	-40	5	-0.41	20486590	2081	1.25	9860	9860	9820	12810	6910	9860	9844.59	6.49	38	-1196	10233	10046	9823	9636	9413	10140	9730	112	2950	500	7090	10	1	22482268	2208	4.86	0.98	12	0.01	2021.00	10022.00	16470	20230725	-40.38	9150	20231030	7.32	16470	-40.38	20230725	9150	7.32	20231030	16470	-40.38	20230725	9150	7.32	20231030	3.40	N	036890	500	112 억		1458240	N	N	20	N	00	N
106	20231211	160414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9860	270	2	2.82	1641496270	166731	318.69	9660	10010	9600	12460	6720	9590	9845.16	6.42	4484	24023	9750	9670	9610	9530	9470	9640	9500	112	2870	500	6900	10	1	22482268	2217	4.88	0.98	12	0.74	2021.00	10022.00	16470	20230725	-40.13	9150	20231030	7.76	16470	-40.13	20230725	9150	7.76	20231030	16470	-40.13	20230725	9150	7.76	20231030	3.37	N	036890	500	112 억		1442841	N	N	20	N	00	N
107	20231211	150412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9860	270	2	2.82	1581148360	160603	306.98	9660	10010	9600	12460	6720	9590	9845.07	6.42	4484	22840	9750	9670	9610	9530	9470	9640	9500	112	2870	500	6900	10	1	22482268	2217	4.88	0.98	12	0.71	2021.00	10022.00	16470	20230725	-40.13	9150	20231030	7.76	16470	-40.13	20230725	9150	7.76	20231030	16470	-40.13	20230725	9150	7.76	20231030	3.37	N	036890	500	112 억		1442841	N	N	22	N	00	N
108	20231211	140412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9900	310	2	3.23	1421535260	144440	276.09	9660	10010	9600	12460	6720	9590	9841.70	6.42	4484	21325	9750	9670	9610	9530	9470	9640	9500	112	2870	500	6900	10	1	22482268	2226	4.90	0.99	12	0.64	2021.00	10022.00	16470	20230725	-39.89	9150	20231030	8.20	16470	-39.89	20230725	9150	8.20	20231030	16470	-39.89	20230725	9150	8.20	20231030	3.37	N	036890	500	112 억		1442841	N	N	22	N	00	N
109	20231211	130414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9990	400	2	4.17	1101181530	112099	214.27	9660	10010	9600	12460	6720	9590	9823.29	6.42	4484	17342	9750	9670	9610	9530	9470	9640	9500	112	2870	500	6900	10	1	22482268	2246	4.94	1.00	12	0.50	2021.00	10022.00	16470	20230725	-39.34	9150	20231030	9.18	16470	-39.34	20230725	9150	9.18	20231030	16470	-39.34	20230725	9150	9.18	20231030	3.37	N	036890	500	112 억		1442841	N	N	22	N	00	N
110	20231211	120413	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9840	250	2	2.61	778972360	79640	152.23	9660	9940	9600	12460	6720	9590	9781.17	6.42	4484	8236	9750	9670	9610	9530	9470	9640	9500	112	2870	500	6900	10	1	22482268	2212	4.87	0.98	12	0.35	2021.00	10022.00	16470	20230725	-40.26	9150	20231030	7.54	16470	-40.26	20230725	9150	7.54	20231030	16470	-40.26	20230725	9150	7.54	20231030	3.37	N	036890	500	112 억		1442841	N	N	22	N	00	N
111	20231211	110411	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9900	310	2	3.23	545354400	56055	107.14	9660	9920	9600	12460	6720	9590	9728.92	6.42	4484	10210	9750	9670	9610	9530	9470	9640	9500	112	2870	500	6900	10	1	22482268	2226	4.90	0.99	12	0.25	2021.00	10022.00	16470	20230725	-39.89	9150	20231030	8.20	16470	-39.89	20230725	9150	8.20	20231030	16470	-39.89	20230725	9150	8.20	20231030	3.37	N	036890	500	112 억		1442841	N	N	22	N	00	N
112	20231211	100411	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9730	140	2	1.46	329278090	34065	65.11	9660	9750	9600	12460	6720	9590	9666.17	6.42	4484	5879	9750	9670	9610	9530	9470	9640	9500	112	2870	500	6900	10	1	22482268	2188	4.81	0.97	12	0.15	2021.00	10022.00	16470	20230725	-40.92	9150	20231030	6.34	16470	-40.92	20230725	9150	6.34	20231030	16470	-40.92	20230725	9150	6.34	20231030	3.37	N	036890	500	112 억		1442841	N	N	22	N	00	N
113	20231211	090409	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9600	10	2	0.10	38120280	3951	7.55	9660	9660	9600	12460	6720	9590	9648.26	6.42	4484	-2208	9750	9670	9610	9530	9470	9640	9500	112	2870	500	6900	10	1	22482268	2158	4.75	0.96	12	0.02	2021.00	10022.00	16470	20230725	-41.71	9150	20231030	4.92	16470	-41.71	20230725	9150	4.92	20231030	16470	-41.71	20230725	9150	4.92	20231030	3.37	N	036890	500	112 억		1442841	N	N	22	N	00	N
114	20231208	160408	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9590	20	2	0.21	500212550	52161	73.29	9690	9690	9550	12440	6700	9570	9589.78	6.42	0	-7186	9796	9682	9596	9482	9396	9640	9440	112	2870	500	6890	10	1	22482268	2156	4.75	0.96	12	0.23	2021.00	10022.00	16470	20230725	-41.77	9150	20231030	4.81	16470	-41.77	20230725	9150	4.81	20231030	16470	-41.77	20230725	9150	4.81	20231030	3.39	N	036890	500	112 억		1442841	N	N	22	N	00	N
115	20231208	150409	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9580	10	2	0.10	412703560	43034	60.46	9690	9690	9550	12440	6700	9570	9590.17	6.42	0	-7601	9796	9682	9596	9482	9396	9640	9440	112	2870	500	6890	10	1	22482268	2154	4.74	0.96	12	0.19	2021.00	10022.00	16470	20230725	-41.83	9150	20231030	4.70	16470	-41.83	20230725	9150	4.70	20231030	16470	-41.83	20230725	9150	4.70	20231030	3.39	N	036890	500	112 억		1442841	N	N	21	N	00	N
116	20231208	140408	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9590	20	2	0.21	279688940	29131	40.93	9690	9690	9560	12440	6700	9570	9601.08	6.42	0	-7525	9796	9682	9596	9482	9396	9640	9440	112	2870	500	6890	10	1	22482268	2156	4.75	0.96	12	0.13	2021.00	10022.00	16470	20230725	-41.77	9150	20231030	4.81	16470	-41.77	20230725	9150	4.81	20231030	16470	-41.77	20230725	9150	4.81	20231030	3.39	N	036890	500	112 억		1442841	N	N	21	N	00	N
117	20231208	130407	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9580	10	2	0.10	241012930	25094	35.26	9690	9690	9560	12440	6700	9570	9604.40	6.42	0	-6682	9796	9682	9596	9482	9396	9640	9440	112	2870	500	6890	10	1	22482268	2154	4.74	0.96	12	0.11	2021.00	10022.00	16470	20230725	-41.83	9150	20231030	4.70	16470	-41.83	20230725	9150	4.70	20231030	16470	-41.83	20230725	9150	4.70	20231030	3.39	N	036890	500	112 억		1442841	N	N	21	N	00	N
118	20231208	120404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9590	20	2	0.21	164991410	17153	24.10	9690	9690	9570	12440	6700	9570	9618.81	6.42	0	-2380	9796	9682	9596	9482	9396	9640	9440	112	2870	500	6890	10	1	22482268	2156	4.75	0.96	12	0.08	2021.00	10022.00	16470	20230725	-41.77	9150	20231030	4.81	16470	-41.77	20230725	9150	4.81	20231030	16470	-41.77	20230725	9150	4.81	20231030	3.39	N	036890	500	112 억		1442841	N	N	21	N	00	N
119	20231208	110404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9610	40	2	0.42	136227410	14158	19.89	9690	9690	9570	12440	6700	9570	9621.94	6.42	0	-1045	9796	9682	9596	9482	9396	9640	9440	112	2870	500	6890	10	1	22482268	2161	4.76	0.96	12	0.06	2021.00	10022.00	16470	20230725	-41.65	9150	20231030	5.03	16470	-41.65	20230725	9150	5.03	20231030	16470	-41.65	20230725	9150	5.03	20231030	3.39	N	036890	500	112 억		1442841	N	N	21	N	00	N
120	20231208	100410	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9640	70	2	0.73	96721780	10048	14.12	9690	9690	9570	12440	6700	9570	9625.97	6.42	0	-550	9796	9682	9596	9482	9396	9640	9440	112	2870	500	6890	10	1	22482268	2167	4.77	0.96	12	0.04	2021.00	10022.00	16470	20230725	-41.47	9150	20231030	5.36	16470	-41.47	20230725	9150	5.36	20231030	16470	-41.47	20230725	9150	5.36	20231030	3.39	N	036890	500	112 억		1442841	N	N	21	N	00	N
121	20231208	090405	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9580	10	2	0.10	11924740	1241	1.74	9690	9690	9570	12440	6700	9570	9608.98	6.42	0	-393	9796	9682	9596	9482	9396	9640	9440	112	2870	500	6890	10	1	22482268	2154	4.74	0.96	12	0.01	2021.00	10022.00	16470	20230725	-41.83	9150	20231030	4.70	16470	-41.83	20230725	9150	4.70	20231030	16470	-41.83	20230725	9150	4.70	20231030	3.39	N	036890	500	112 억		1442841	N	N	21	N	00	N
122	20231207	160404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9570	-140	5	-1.44	678847510	70785	106.34	9710	9710	9510	12620	6800	9710	9590.32	6.47	0	-11077	9890	9800	9710	9620	9530	9755	9575	112	2910	500	6990	10	1	22482268	2152	4.74	0.95	12	0.31	2021.00	10022.00	16470	20230725	-41.89	9150	20231030	4.59	16470	-41.89	20230725	9150	4.59	20231030	16470	-41.89	20230725	9150	4.59	20231030	3.41	N	036890	500	112 억		1453904	N	N	21	N	00	N
123	20231207	150406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9630	-80	5	-0.82	620603430	64711	97.21	9710	9710	9510	12620	6800	9710	9590.39	6.47	0	-10636	9890	9800	9710	9620	9530	9755	9575	112	2910	500	6990	10	1	22482268	2165	4.76	0.96	12	0.29	2021.00	10022.00	16470	20230725	-41.53	9150	20231030	5.25	16470	-41.53	20230725	9150	5.25	20231030	16470	-41.53	20230725	9150	5.25	20231030	3.41	N	036890	500	112 억		1453904	N	N	24	N	00	N
124	20231207	140404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9610	-100	5	-1.03	578461720	60320	90.62	9710	9710	9510	12620	6800	9710	9589.88	6.47	0	-10278	9890	9800	9710	9620	9530	9755	9575	112	2910	500	6990	10	1	22482268	2161	4.76	0.96	12	0.27	2021.00	10022.00	16470	20230725	-41.65	9150	20231030	5.03	16470	-41.65	20230725	9150	5.03	20231030	16470	-41.65	20230725	9150	5.03	20231030	3.41	N	036890	500	112 억		1453904	N	N	24	N	00	N
125	20231207	130405	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9630	-80	5	-0.82	504929180	52668	79.12	9710	9710	9510	12620	6800	9710	9587.02	6.47	0	-9300	9890	9800	9710	9620	9530	9755	9575	112	2910	500	6990	10	1	22482268	2165	4.76	0.96	12	0.23	2021.00	10022.00	16470	20230725	-41.53	9150	20231030	5.25	16470	-41.53	20230725	9150	5.25	20231030	16470	-41.53	20230725	9150	5.25	20231030	3.41	N	036890	500	112 억		1453904	N	N	24	N	00	N
126	20231207	120406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9610	-100	5	-1.03	463976360	48410	72.72	9710	9710	9510	12620	6800	9710	9584.31	6.47	0	-8792	9890	9800	9710	9620	9530	9755	9575	112	2910	500	6990	10	1	22482268	2161	4.76	0.96	12	0.22	2021.00	10022.00	16470	20230725	-41.65	9150	20231030	5.03	16470	-41.65	20230725	9150	5.03	20231030	16470	-41.65	20230725	9150	5.03	20231030	3.41	N	036890	500	112 억		1453904	N	N	24	N	00	N
127	20231207	110402	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9520	-190	5	-1.96	402616500	41982	63.07	9710	9710	9510	12620	6800	9710	9590.22	6.47	0	-11433	9890	9800	9710	9620	9530	9755	9575	112	2910	500	6990	10	1	22482268	2140	4.71	0.95	12	0.19	2021.00	10022.00	16470	20230725	-42.20	9150	20231030	4.04	16470	-42.20	20230725	9150	4.04	20231030	16470	-42.20	20230725	9150	4.04	20231030	3.41	N	036890	500	112 억		1453904	N	N	24	N	00	N
128	20231207	100402	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9660	-50	5	-0.51	132847950	13806	20.74	9710	9710	9590	12620	6800	9710	9622.48	6.47	0	-3000	9890	9800	9710	9620	9530	9755	9575	112	2910	500	6990	10	1	22482268	2172	4.78	0.96	12	0.06	2021.00	10022.00	16470	20230725	-41.35	9150	20231030	5.57	16470	-41.35	20230725	9150	5.57	20231030	16470	-41.35	20230725	9150	5.57	20231030	3.41	N	036890	500	112 억		1453904	N	N	24	N	00	N
129	20231207	090406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9660	-50	5	-0.51	12146070	1254	1.88	9710	9710	9660	12620	6800	9710	9685.86	6.47	0	-536	9890	9800	9710	9620	9530	9755	9575	112	2910	500	6990	10	1	22482268	2172	4.78	0.96	12	0.01	2021.00	10022.00	16470	20230725	-41.35	9150	20231030	5.57	16470	-41.35	20230725	9150	5.57	20231030	16470	-41.35	20230725	9150	5.57	20231030	3.41	N	036890	500	112 억		1453904	N	N	24	N	00	N
130	20231206	160358	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9710	0	3	0.00	643145730	66464	76.19	9720	9800	9620	12620	6800	9710	9676.48	6.51	0	-10161	10043	9876	9783	9616	9523	9830	9570	112	2910	500	6990	10	1	22482268	2183	4.80	0.97	12	0.30	2021.00	10022.00	16470	20230725	-41.04	9150	20231030	6.12	16470	-41.04	20230725	9150	6.12	20231030	16470	-41.04	20230725	9150	6.12	20231030	3.37	N	036890	500	112 억		1464067	N	N	24	N	00	N
131	20231206	150407	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9680	-30	5	-0.31	605392030	62571	71.73	9720	9800	9620	12620	6800	9710	9675.21	6.51	0	-10818	10043	9876	9783	9616	9523	9830	9570	112	2910	500	6990	10	1	22482268	2176	4.79	0.97	12	0.28	2021.00	10022.00	16470	20230725	-41.23	9150	20231030	5.79	16470	-41.23	20230725	9150	5.79	20231030	16470	-41.23	20230725	9150	5.79	20231030	3.37	N	036890	500	112 억		1464067	N	N	16	N	00	N
132	20231206	140404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9730	20	2	0.21	551033590	56968	65.31	9720	9800	9620	12620	6800	9710	9672.60	6.51	0	-10972	10043	9876	9783	9616	9523	9830	9570	112	2910	500	6990	10	1	22482268	2188	4.81	0.97	12	0.25	2021.00	10022.00	16470	20230725	-40.92	9150	20231030	6.34	16470	-40.92	20230725	9150	6.34	20231030	16470	-40.92	20230725	9150	6.34	20231030	3.37	N	036890	500	112 억		1464067	N	N	16	N	00	N
133	20231206	130402	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9720	10	2	0.10	485838310	50254	57.61	9720	9800	9620	12620	6800	9710	9667.54	6.51	0	-11103	10043	9876	9783	9616	9523	9830	9570	112	2910	500	6990	10	1	22482268	2185	4.81	0.97	12	0.22	2021.00	10022.00	16470	20230725	-40.98	9150	20231030	6.23	16470	-40.98	20230725	9150	6.23	20231030	16470	-40.98	20230725	9150	6.23	20231030	3.37	N	036890	500	112 억		1464067	N	N	16	N	00	N
134	20231206	120400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9710	0	3	0.00	439229370	45455	52.11	9720	9800	9620	12620	6800	9710	9662.81	6.51	0	-10580	10043	9876	9783	9616	9523	9830	9570	112	2910	500	6990	10	1	22482268	2183	4.80	0.97	12	0.20	2021.00	10022.00	16470	20230725	-41.04	9150	20231030	6.12	16470	-41.04	20230725	9150	6.12	20231030	16470	-41.04	20230725	9150	6.12	20231030	3.37	N	036890	500	112 억		1464067	N	N	16	N	00	N
135	20231206	110406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9680	-30	5	-0.31	384111560	39764	45.59	9720	9800	9620	12620	6800	9710	9659.61	6.51	0	-9835	10043	9876	9783	9616	9523	9830	9570	112	2910	500	6990	10	1	22482268	2176	4.79	0.97	12	0.18	2021.00	10022.00	16470	20230725	-41.23	9150	20231030	5.79	16470	-41.23	20230725	9150	5.79	20231030	16470	-41.23	20230725	9150	5.79	20231030	3.37	N	036890	500	112 억		1464067	N	N	16	N	00	N
136	20231206	100402	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9630	-80	5	-0.82	307009690	31772	36.42	9720	9800	9620	12620	6800	9710	9662.70	6.51	0	-7927	10043	9876	9783	9616	9523	9830	9570	112	2910	500	6990	10	1	22482268	2165	4.76	0.96	12	0.14	2021.00	10022.00	16470	20230725	-41.53	9150	20231030	5.25	16470	-41.53	20230725	9150	5.25	20231030	16470	-41.53	20230725	9150	5.25	20231030	3.37	N	036890	500	112 억		1464067	N	N	16	N	00	N
137	20231206	090403	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9780	70	2	0.72	12636980	1297	1.49	9720	9800	9720	12620	6800	9710	9747.10	6.51	0	-627	10043	9876	9783	9616	9523	9830	9570	112	2910	500	6990	10	1	22482268	2199	4.84	0.98	12	0.01	2021.00	10022.00	16470	20230725	-40.62	9150	20231030	6.89	16470	-40.62	20230725	9150	6.89	20231030	16470	-40.62	20230725	9150	6.89	20231030	3.37	N	036890	500	112 억		1464067	N	N	16	N	00	N
138	20231205	160403	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9710	-190	5	-1.92	852903250	87093	96.54	9900	9950	9690	12870	6930	9900	9793.10	6.65	0	-31061	10106	10002	9946	9842	9786	9975	9815	112	2970	500	7120	10	1	22482268	2183	4.80	0.97	12	0.39	2021.00	10022.00	16470	20230725	-41.04	9150	20231030	6.12	16470	-41.04	20230725	9150	6.12	20231030	16470	-41.04	20230725	9150	6.12	20231030	3.31	N	036890	500	112 억		1495130	N	N	16	N	00	N
139	20231205	150403	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9690	-210	5	-2.12	802074070	81853	90.73	9900	9950	9690	12870	6930	9900	9798.96	6.65	0	-31113	10106	10002	9946	9842	9786	9975	9815	112	2970	500	7120	10	1	22482268	2179	4.79	0.97	12	0.36	2021.00	10022.00	16470	20230725	-41.17	9150	20231030	5.90	16470	-41.17	20230725	9150	5.90	20231030	16470	-41.17	20230725	9150	5.90	20231030	3.31	N	036890	500	112 억		1495130	N	N	13	N	00	N
140	20231205	140403	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9810	-90	5	-0.91	476112920	48378	53.62	9900	9950	9810	12870	6930	9900	9841.52	6.65	0	-20378	10106	10002	9946	9842	9786	9975	9815	112	2970	500	7120	10	1	22482268	2206	4.85	0.98	12	0.22	2021.00	10022.00	16470	20230725	-40.44	9150	20231030	7.21	16470	-40.44	20230725	9150	7.21	20231030	16470	-40.44	20230725	9150	7.21	20231030	3.31	N	036890	500	112 억		1495130	N	N	13	N	00	N
141	20231205	130403	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9850	-50	5	-0.51	353476760	35900	39.79	9900	9950	9820	12870	6930	9900	9846.15	6.65	0	-9800	10106	10002	9946	9842	9786	9975	9815	112	2970	500	7120	10	1	22482268	2215	4.87	0.98	12	0.16	2021.00	10022.00	16470	20230725	-40.19	9150	20231030	7.65	16470	-40.19	20230725	9150	7.65	20231030	16470	-40.19	20230725	9150	7.65	20231030	3.31	N	036890	500	112 억		1495130	N	N	13	N	00	N
142	20231205	120400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9840	-60	5	-0.61	312128960	31703	35.14	9900	9950	9820	12870	6930	9900	9845.41	6.65	0	-7836	10106	10002	9946	9842	9786	9975	9815	112	2970	500	7120	10	1	22482268	2212	4.87	0.98	12	0.14	2021.00	10022.00	16470	20230725	-40.26	9150	20231030	7.54	16470	-40.26	20230725	9150	7.54	20231030	16470	-40.26	20230725	9150	7.54	20231030	3.31	N	036890	500	112 억		1495130	N	N	13	N	00	N
143	20231205	110400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9850	-50	5	-0.51	237632740	24133	26.75	9900	9950	9820	12870	6930	9900	9846.80	6.65	0	-6002	10106	10002	9946	9842	9786	9975	9815	112	2970	500	7120	10	1	22482268	2215	4.87	0.98	12	0.11	2021.00	10022.00	16470	20230725	-40.19	9150	20231030	7.65	16470	-40.19	20230725	9150	7.65	20231030	16470	-40.19	20230725	9150	7.65	20231030	3.31	N	036890	500	112 억		1495130	N	N	13	N	00	N
144	20231205	100401	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9840	-60	5	-0.61	167946070	17052	18.90	9900	9950	9820	12870	6930	9900	9849.05	6.65	0	-3643	10106	10002	9946	9842	9786	9975	9815	112	2970	500	7120	10	1	22482268	2212	4.87	0.98	12	0.08	2021.00	10022.00	16470	20230725	-40.26	9150	20231030	7.54	16470	-40.26	20230725	9150	7.54	20231030	16470	-40.26	20230725	9150	7.54	20231030	3.31	N	036890	500	112 억		1495130	N	N	13	N	00	N
145	20231205	090359	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9910	10	2	0.10	4611500	466	0.52	9900	9950	9870	12870	6930	9900	9895.92	6.65	0	-182	10106	10002	9946	9842	9786	9975	9815	112	2970	500	7120	10	1	22482268	2228	4.90	0.99	12	0.00	2021.00	10022.00	16470	20230725	-39.83	9150	20231030	8.31	16470	-39.83	20230725	9150	8.31	20231030	16470	-39.83	20230725	9150	8.31	20231030	3.31	N	036890	500	112 억		1495130	N	N	13	N	00	N
146	20231204	160400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9900	-80	5	-0.80	894735750	89920	103.37	10010	10050	9890	12970	6990	9980	9950.42	6.84	0	-42169	10093	10036	9983	9926	9873	10010	9900	112	2990	500	7180	10	1	22482268	2226	4.90	0.99	12	0.40	2021.00	10022.00	16470	20230725	-39.89	9150	20231030	8.20	16470	-39.89	20230725	9150	8.20	20231030	16470	-39.89	20230725	9150	8.20	20231030	3.31	N	036890	500	112 억		1537352	N	N	13	N	00	N
147	20231204	150401	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9900	-80	5	-0.80	843709900	84767	97.45	10010	10050	9890	12970	6990	9980	9953.28	6.84	0	-39011	10093	10036	9983	9926	9873	10010	9900	112	2990	500	7180	10	1	22482268	2226	4.90	0.99	12	0.38	2021.00	10022.00	16470	20230725	-39.89	9150	20231030	8.20	16470	-39.89	20230725	9150	8.20	20231030	16470	-39.89	20230725	9150	8.20	20231030	3.31	N	036890	500	112 억		1537352	N	N	0	N	00	N
148	20231204	140359	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9910	-70	5	-0.70	701041340	70389	80.92	10010	10050	9900	12970	6990	9980	9959.53	6.84	0	-34065	10093	10036	9983	9926	9873	10010	9900	112	2990	500	7180	10	1	22482268	2228	4.90	0.99	12	0.31	2021.00	10022.00	16470	20230725	-39.83	9150	20231030	8.31	16470	-39.83	20230725	9150	8.31	20231030	16470	-39.83	20230725	9150	8.31	20231030	3.31	N	036890	500	112 억		1537352	N	N	0	N	00	N
149	20231204	130358	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9910	-70	5	-0.70	578867000	58058	66.74	10010	10050	9910	12970	6990	9980	9970.50	6.84	0	-27405	10093	10036	9983	9926	9873	10010	9900	112	2990	500	7180	10	1	22482268	2228	4.90	0.99	12	0.26	2021.00	10022.00	16470	20230725	-39.83	9150	20231030	8.31	16470	-39.83	20230725	9150	8.31	20231030	16470	-39.83	20230725	9150	8.31	20231030	3.31	N	036890	500	112 억		1537352	N	N	0	N	00	N
150	20231204	120358	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	20	2	0.20	331715180	33213	38.18	10010	10050	9960	12970	6990	9980	9987.51	6.84	0	-10586	10093	10036	9983	9926	9873	10010	9900	112	2990	500	7180	10	1	22482268	2248	4.95	1.00	12	0.15	2021.00	10022.00	16470	20230725	-39.28	9150	20231030	9.29	16470	-39.28	20230725	9150	9.29	20231030	16470	-39.28	20230725	9150	9.29	20231030	3.31	N	036890	500	112 억		1537352	N	N	0	N	00	N
151	20231204	110400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	20	2	0.20	302765100	30315	34.85	10010	10050	9960	12970	6990	9980	9987.30	6.84	0	-9420	10093	10036	9983	9926	9873	10010	9900	112	2990	500	7180	10	1	22482268	2248	4.95	1.00	12	0.13	2021.00	10022.00	16470	20230725	-39.28	9150	20231030	9.29	16470	-39.28	20230725	9150	9.29	20231030	16470	-39.28	20230725	9150	9.29	20231030	3.31	N	036890	500	112 억		1537352	N	N	0	N	00	N
152	20231204	100359	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10030	50	2	0.50	187536190	18780	21.59	10010	10050	9960	12970	6990	9980	9985.95	6.84	0	-5295	10093	10036	9983	9926	9873	10010	9900	112	2990	500	7180	10	1	22482268	2255	4.96	1.00	12	0.08	2021.00	10022.00	16470	20230725	-39.10	9150	20231030	9.62	16470	-39.10	20230725	9150	9.62	20231030	16470	-39.10	20230725	9150	9.62	20231030	3.31	N	036890	500	112 억		1537352	N	N	0	N	00	N
153	20231204	090359	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9970	-10	5	-0.10	38804130	3880	4.46	10010	10050	9970	12970	6990	9980	10001.06	6.84	0	-3208	10093	10036	9983	9926	9873	10010	9900	112	2990	500	7180	10	1	22482268	2241	4.93	0.99	12	0.02	2021.00	10022.00	16470	20230725	-39.47	9150	20231030	8.96	16470	-39.47	20230725	9150	8.96	20231030	16470	-39.47	20230725	9150	8.96	20231030	3.31	N	036890	500	112 억		1537352	N	N	0	N	00	N
154	20231201	160359	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9980	10	2	0.10	865606830	86750	122.85	9990	10040	9930	12960	6980	9970	9978.18	6.83	0	903	10083	10026	9993	9936	9903	10010	9920	112	2990	500	7170	10	1	22482268	2244	4.94	1.00	12	0.39	2021.00	10022.00	16470	20230725	-39.40	9150	20231030	9.07	16470	-39.40	20230725	9150	9.07	20231030	16470	-39.40	20230725	9150	9.07	20231030	3.33	N	036890	500	112 억		1535660	N	N	0	N	00	N
155	20231201	150358	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	30	2	0.30	804319370	80619	114.17	9990	10040	9930	12960	6980	9970	9976.80	6.83	0	-842	10083	10026	9993	9936	9903	10010	9920	112	2990	500	7170	10	1	22482268	2248	4.95	1.00	12	0.36	2021.00	10022.00	16470	20230725	-39.28	9150	20231030	9.29	16470	-39.28	20230725	9150	9.29	20231030	16470	-39.28	20230725	9150	9.29	20231030	3.33	N	036890	500	112 억		1535660	N	N	0	N	00	N
156	20231201	140358	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	30	2	0.30	626957300	62874	89.04	9990	10040	9930	12960	6980	9970	9971.65	6.83	0	-1247	10083	10026	9993	9936	9903	10010	9920	112	2990	500	7170	10	1	22482268	2248	4.95	1.00	12	0.28	2021.00	10022.00	16470	20230725	-39.28	9150	20231030	9.29	16470	-39.28	20230725	9150	9.29	20231030	16470	-39.28	20230725	9150	9.29	20231030	3.33	N	036890	500	112 억		1535660	N	N	0	N	00	N
157	20231201	130358	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9940	-30	5	-0.30	442486270	44401	62.88	9990	10010	9930	12960	6980	9970	9965.68	6.83	0	-5188	10083	10026	9993	9936	9903	10010	9920	112	2990	500	7170	10	1	22482268	2235	4.92	0.99	12	0.20	2021.00	10022.00	16470	20230725	-39.65	9150	20231030	8.63	16470	-39.65	20230725	9150	8.63	20231030	16470	-39.65	20230725	9150	8.63	20231030	3.33	N	036890	500	112 억		1535660	N	N	0	N	00	N
158	20231201	120400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	30	2	0.30	294518550	29535	41.83	9990	10010	9930	12960	6980	9970	9971.85	6.83	0	-4521	10083	10026	9993	9936	9903	10010	9920	112	2990	500	7170	10	1	22482268	2248	4.95	1.00	12	0.13	2021.00	10022.00	16470	20230725	-39.28	9150	20231030	9.29	16470	-39.28	20230725	9150	9.29	20231030	16470	-39.28	20230725	9150	9.29	20231030	3.33	N	036890	500	112 억		1535660	N	N	0	N	00	N
159	20231201	110359	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9980	10	2	0.10	220158810	22088	31.28	9990	10000	9930	12960	6980	9970	9967.35	6.83	0	-2429	10083	10026	9993	9936	9903	10010	9920	112	2990	500	7170	10	1	22482268	2244	4.94	1.00	12	0.10	2021.00	10022.00	16470	20230725	-39.40	9150	20231030	9.07	16470	-39.40	20230725	9150	9.07	20231030	16470	-39.40	20230725	9150	9.07	20231030	3.33	N	036890	500	112 억		1535660	N	N	0	N	00	N
160	20231201	100400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9990	20	2	0.20	164859100	16547	23.43	9990	10000	9930	12960	6980	9970	9963.08	6.83	0	-2456	10083	10026	9993	9936	9903	10010	9920	112	2990	500	7170	10	1	22482268	2246	4.94	1.00	12	0.07	2021.00	10022.00	16470	20230725	-39.34	9150	20231030	9.18	16470	-39.34	20230725	9150	9.18	20231030	16470	-39.34	20230725	9150	9.18	20231030	3.33	N	036890	500	112 억		1535660	N	N	0	N	00	N
161	20231201	090356	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	30	2	0.30	29053260	2910	4.12	9990	10000	9970	12960	6980	9970	9983.95	6.83	0	-1775	10083	10026	9993	9936	9903	10010	9920	112	2990	500	7170	10	1	22482268	2248	4.95	1.00	12	0.01	2021.00	10022.00	16470	20230725	-39.28	9150	20231030	9.29	16470	-39.28	20230725	9150	9.29	20231030	16470	-39.28	20230725	9150	9.29	20231030	3.33	N	036890	500	112 억		1535660	N	N	0	N	00	N