KissMeData/317830/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	161246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	190	2	1.98	819807460	83993	115.07	9570	9850	9540	12500	6740	9620	9759.90	1.44	-3572	19545	9900	9760	9490	9350	9080	9830	9420	11	2880	100	5960	10	1	10773818	1057	53.61	1.98	12	0.78	183.00	4965.00	19630	20230911	-50.03	6560	20230102	49.54	19630	-50.03	20230911	6560	49.54	20230102	19630	-50.03	20230911	6560	49.54	20230102	4.44	N	317830	100	10 억		154818	N	N	24	N	00	N
3	20231229	151232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	190	2	1.98	819807460	83993	115.07	9570	9850	9540	12500	6740	9620	9759.90	1.44	-3572	19545	9900	9760	9490	9350	9080	9830	9420	11	2880	100	5960	10	1	10773818	1057	53.61	1.98	12	0.78	183.00	4965.00	19630	20230911	-50.03	6560	20230102	49.54	19630	-50.03	20230911	6560	49.54	20230102	19630	-50.03	20230911	6560	49.54	20230102	4.44	N	317830	100	10 억		154818	N	N	24	N	00	N
4	20231229	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	190	2	1.98	819807460	83993	115.07	9570	9850	9540	12500	6740	9620	9759.90	1.44	-3572	19545	9900	9760	9490	9350	9080	9830	9420	11	2880	100	5960	10	1	10773818	1057	53.61	1.98	12	0.78	183.00	4965.00	19630	20230911	-50.03	6560	20230102	49.54	19630	-50.03	20230911	6560	49.54	20230102	19630	-50.03	20230911	6560	49.54	20230102	4.44	N	317830	100	10 억		154818	N	N	24	N	00	N
5	20231229	131232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	190	2	1.98	819807460	83993	115.07	9570	9850	9540	12500	6740	9620	9759.90	1.44	-3572	19545	9900	9760	9490	9350	9080	9830	9420	11	2880	100	5960	10	1	10773818	1057	53.61	1.98	12	0.78	183.00	4965.00	19630	20230911	-50.03	6560	20230102	49.54	19630	-50.03	20230911	6560	49.54	20230102	19630	-50.03	20230911	6560	49.54	20230102	4.44	N	317830	100	10 억		154818	N	N	24	N	00	N
6	20231229	121235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	190	2	1.98	819807460	83993	115.07	9570	9850	9540	12500	6740	9620	9759.90	1.44	-3572	19545	9900	9760	9490	9350	9080	9830	9420	11	2880	100	5960	10	1	10773818	1057	53.61	1.98	12	0.78	183.00	4965.00	19630	20230911	-50.03	6560	20230102	49.54	19630	-50.03	20230911	6560	49.54	20230102	19630	-50.03	20230911	6560	49.54	20230102	4.44	N	317830	100	10 억		154818	N	N	24	N	00	N
7	20231229	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	190	2	1.98	819807460	83993	115.07	9570	9850	9540	12500	6740	9620	9759.90	1.44	-3572	19545	9900	9760	9490	9350	9080	9830	9420	11	2880	100	5960	10	1	10773818	1057	53.61	1.98	12	0.78	183.00	4965.00	19630	20230911	-50.03	6560	20230102	49.54	19630	-50.03	20230911	6560	49.54	20230102	19630	-50.03	20230911	6560	49.54	20230102	4.44	N	317830	100	10 억		154818	N	N	24	N	00	N
8	20231229	101151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	190	2	1.98	819807460	83993	115.07	9570	9850	9540	12500	6740	9620	9759.90	1.44	-3572	19545	9900	9760	9490	9350	9080	9830	9420	11	2880	100	5960	10	1	10773818	1057	53.61	1.98	12	0.78	183.00	4965.00	19630	20230911	-50.03	6560	20230102	49.54	19630	-50.03	20230911	6560	49.54	20230102	19630	-50.03	20230911	6560	49.54	20230102	4.44	N	317830	100	10 억		154818	N	N	24	N	00	N
9	20231229	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	190	2	1.98	819807460	83993	115.07	9570	9850	9540	12500	6740	9620	9759.90	1.44	-3572	19545	9900	9760	9490	9350	9080	9830	9420	11	2880	100	5960	10	1	10773818	1057	53.61	1.98	12	0.78	183.00	4965.00	19630	20230911	-50.03	6560	20230102	49.54	19630	-50.03	20230911	6560	49.54	20230102	19630	-50.03	20230911	6560	49.54	20230102	4.44	N	317830	100	10 억		154818	N	N	24	N	00	N
10	20231228	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	190	2	1.98	809213140	82912	113.59	9570	9850	9540	12500	6740	9620	9759.90	1.47	0	19545	9900	9760	9490	9350	9080	9830	9420	11	2880	100	5960	10	1	10773818	1057	53.61	1.98	12	0.77	183.00	4965.00	19630	20230911	-50.03	6560	20230102	49.54	19630	-50.03	20230911	6560	49.54	20230102	19630	-50.03	20230911	6560	49.54	20230102	4.44	N	317830	100	10 억		158390	N	N	24	N	00	N
11	20231228	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	230	2	2.39	763638840	78272	107.24	9570	9850	9540	12500	6740	9620	9756.22	1.47	0	19079	9900	9760	9490	9350	9080	9830	9420	11	2880	100	5960	10	1	10773818	1061	53.83	1.98	12	0.73	183.00	4965.00	19630	20230911	-49.82	6560	20230102	50.15	19630	-49.82	20230911	6560	50.15	20230102	19630	-49.82	20230911	6560	50.15	20230102	4.44	N	317830	100	10 억		158390	N	N	345	N	00	N
12	20231228	141136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	220	2	2.29	619632210	63632	87.18	9570	9840	9540	12500	6740	9620	9737.75	1.47	0	15243	9900	9760	9490	9350	9080	9830	9420	11	2880	100	5960	10	1	10773818	1060	53.77	1.98	12	0.59	183.00	4965.00	19630	20230911	-49.87	6560	20230102	50.00	19630	-49.87	20230911	6560	50.00	20230102	19630	-49.87	20230911	6560	50.00	20230102	4.44	N	317830	100	10 억		158390	N	N	345	N	00	N
13	20231228	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	180	2	1.87	491356380	50570	69.28	9570	9830	9540	12500	6740	9620	9716.36	1.47	0	11495	9900	9760	9490	9350	9080	9830	9420	11	2880	100	5960	10	1	10773818	1056	53.55	1.97	12	0.47	183.00	4965.00	19630	20230911	-50.08	6560	20230102	49.39	19630	-50.08	20230911	6560	49.39	20230102	19630	-50.08	20230911	6560	49.39	20230102	4.44	N	317830	100	10 억		158390	N	N	345	N	00	N
14	20231228	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9760	140	2	1.46	362785180	37453	51.31	9570	9790	9540	12500	6740	9620	9686.41	1.47	0	8957	9900	9760	9490	9350	9080	9830	9420	11	2880	100	5960	10	1	10773818	1052	53.33	1.97	12	0.35	183.00	4965.00	19630	20230911	-50.28	6560	20230102	48.78	19630	-50.28	20230911	6560	48.78	20230102	19630	-50.28	20230911	6560	48.78	20230102	4.44	N	317830	100	10 억		158390	N	N	345	N	00	N
15	20231228	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	130	2	1.35	257239500	26648	36.51	9570	9750	9540	12500	6740	9620	9653.24	1.47	0	6059	9900	9760	9490	9350	9080	9830	9420	11	2880	100	5960	10	1	10773818	1050	53.28	1.96	12	0.25	183.00	4965.00	19630	20230911	-50.33	6560	20230102	48.63	19630	-50.33	20230911	6560	48.63	20230102	19630	-50.33	20230911	6560	48.63	20230102	4.44	N	317830	100	10 억		158390	N	N	345	N	00	N
16	20231228	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9630	10	2	0.10	118951290	12385	16.97	9570	9680	9540	12500	6740	9620	9604.46	1.47	0	-881	9900	9760	9490	9350	9080	9830	9420	11	2880	100	5960	10	1	10773818	1038	52.62	1.94	12	0.11	183.00	4965.00	19630	20230911	-50.94	6560	20230102	46.80	19630	-50.94	20230911	6560	46.80	20230102	19630	-50.94	20230911	6560	46.80	20230102	4.44	N	317830	100	10 억		158390	N	N	345	N	00	N
17	20231228	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-50	5	-0.52	41891120	4374	5.99	9570	9620	9540	12500	6740	9620	9577.30	1.47	0	-1921	9900	9760	9490	9350	9080	9830	9420	11	2880	100	5960	10	1	10773818	1031	52.30	1.93	12	0.04	183.00	4965.00	19630	20230911	-51.25	6560	20230102	45.88	19630	-51.25	20230911	6560	45.88	20230102	19630	-51.25	20230911	6560	45.88	20230102	4.44	N	317830	100	10 억		158390	N	N	345	N	00	N
18	20231227	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	320	2	3.44	690372330	72809	85.41	9220	9630	9220	12090	6510	9300	9481.81	1.28	0	20028	9740	9520	9410	9190	9080	9465	9135	11	2790	100	5760	10	1	10773818	1036	52.57	1.94	12	0.68	183.00	4965.00	19630	20230911	-50.99	6560	20230102	46.65	19630	-50.99	20230911	6560	46.65	20230102	19630	-50.99	20230911	6560	46.65	20230102	4.44	N	317830	100	10 억		137503	N	N	345	N	00	N
19	20231227	151142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	310	2	3.33	656827080	69320	81.32	9220	9630	9220	12090	6510	9300	9475.29	1.28	0	18831	9740	9520	9410	9190	9080	9465	9135	11	2790	100	5760	10	1	10773818	1035	52.51	1.94	12	0.64	183.00	4965.00	19630	20230911	-51.04	6560	20230102	46.49	19630	-51.04	20230911	6560	46.49	20230102	19630	-51.04	20230911	6560	46.49	20230102	4.44	N	317830	100	10 억		137503	N	N	0	N	00	N
20	20231227	141136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9630	330	2	3.55	548544870	58044	68.09	9220	9630	9220	12090	6510	9300	9450.50	1.28	0	18246	9740	9520	9410	9190	9080	9465	9135	11	2790	100	5760	10	1	10773818	1038	52.62	1.94	12	0.54	183.00	4965.00	19630	20230911	-50.94	6560	20230102	46.80	19630	-50.94	20230911	6560	46.80	20230102	19630	-50.94	20230911	6560	46.80	20230102	4.44	N	317830	100	10 억		137503	N	N	0	N	00	N
21	20231227	131129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	240	2	2.58	451598330	47923	56.22	9220	9580	9220	12090	6510	9300	9423.42	1.28	0	14636	9740	9520	9410	9190	9080	9465	9135	11	2790	100	5760	10	1	10773818	1028	52.13	1.92	12	0.44	183.00	4965.00	19630	20230911	-51.40	6560	20230102	45.43	19630	-51.40	20230911	6560	45.43	20230102	19630	-51.40	20230911	6560	45.43	20230102	4.44	N	317830	100	10 억		137503	N	N	0	N	00	N
22	20231227	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9480	180	2	1.94	342110880	36426	42.73	9220	9520	9220	12090	6510	9300	9391.94	1.28	0	11532	9740	9520	9410	9190	9080	9465	9135	11	2790	100	5760	10	1	10773818	1021	51.80	1.91	12	0.34	183.00	4965.00	19630	20230911	-51.71	6560	20230102	44.51	19630	-51.71	20230911	6560	44.51	20230102	19630	-51.71	20230911	6560	44.51	20230102	4.44	N	317830	100	10 억		137503	N	N	0	N	00	N
23	20231227	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	150	2	1.61	286669160	30561	35.85	9220	9520	9220	12090	6510	9300	9380.23	1.28	0	7988	9740	9520	9410	9190	9080	9465	9135	11	2790	100	5760	10	1	10773818	1018	51.64	1.90	12	0.28	183.00	4965.00	19630	20230911	-51.86	6560	20230102	44.05	19630	-51.86	20230911	6560	44.05	20230102	19630	-51.86	20230911	6560	44.05	20230102	4.44	N	317830	100	10 억		137503	N	N	0	N	00	N
24	20231227	101136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	0	3	0.00	220741780	23560	27.64	9220	9520	9220	12090	6510	9300	9369.35	1.28	0	5586	9740	9520	9410	9190	9080	9465	9135	11	2790	100	5760	10	1	10773818	1002	50.82	1.87	12	0.22	183.00	4965.00	19630	20230911	-52.62	6560	20230102	41.77	19630	-52.62	20230911	6560	41.77	20230102	19630	-52.62	20230911	6560	41.77	20230102	4.44	N	317830	100	10 억		137503	N	N	0	N	00	N
25	20231227	091140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	220	2	2.37	107959610	11522	13.52	9220	9520	9220	12090	6510	9300	9369.87	1.28	0	5637	9740	9520	9410	9190	9080	9465	9135	11	2790	100	5760	10	1	10773818	1026	52.02	1.92	12	0.11	183.00	4965.00	19630	20230911	-51.50	6560	20230102	45.12	19630	-51.50	20230911	6560	45.12	20230102	19630	-51.50	20230911	6560	45.12	20230102	4.44	N	317830	100	10 억		137503	N	N	0	N	00	N
26	20231226	161138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-230	5	-2.41	792583450	84649	53.30	9530	9630	9300	12380	6680	9530	9363.31	1.20	0	8591	10076	9802	9666	9392	9256	9735	9325	11	2850	100	5900	10	1	10773818	1002	50.82	1.87	12	0.79	183.00	4965.00	19630	20230911	-52.62	6560	20230102	41.77	19630	-52.62	20230911	6560	41.77	20230102	19630	-52.62	20230911	6560	41.77	20230102	4.55	N	317830	100	10 억		128912	N	N	0	N	00	N
27	20231226	151137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	-190	5	-1.99	731627020	78102	49.18	9530	9630	9310	12380	6680	9530	9367.54	1.20	0	9306	10076	9802	9666	9392	9256	9735	9325	11	2850	100	5900	10	1	10773818	1006	51.04	1.88	12	0.72	183.00	4965.00	19630	20230911	-52.42	6560	20230102	42.38	19630	-52.42	20230911	6560	42.38	20230102	19630	-52.42	20230911	6560	42.38	20230102	4.55	N	317830	100	10 억		128912	N	N	0	N	00	N
28	20231226	141140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	-160	5	-1.68	577472980	61598	38.79	9530	9630	9310	12380	6680	9530	9374.82	1.20	0	8339	10076	9802	9666	9392	9256	9735	9325	11	2850	100	5900	10	1	10773818	1010	51.20	1.89	12	0.57	183.00	4965.00	19630	20230911	-52.27	6560	20230102	42.84	19630	-52.27	20230911	6560	42.84	20230102	19630	-52.27	20230911	6560	42.84	20230102	4.55	N	317830	100	10 억		128912	N	N	0	N	00	N
29	20231226	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	-150	5	-1.57	503175650	53664	33.79	9530	9630	9310	12380	6680	9530	9376.35	1.20	0	8772	10076	9802	9666	9392	9256	9735	9325	11	2850	100	5900	10	1	10773818	1011	51.26	1.89	12	0.50	183.00	4965.00	19630	20230911	-52.22	6560	20230102	42.99	19630	-52.22	20230911	6560	42.99	20230102	19630	-52.22	20230911	6560	42.99	20230102	4.55	N	317830	100	10 억		128912	N	N	0	N	00	N
30	20231226	121137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	-150	5	-1.57	457286050	48775	30.71	9530	9630	9310	12380	6680	9530	9375.36	1.20	0	9408	10076	9802	9666	9392	9256	9735	9325	11	2850	100	5900	10	1	10773818	1011	51.26	1.89	12	0.45	183.00	4965.00	19630	20230911	-52.22	6560	20230102	42.99	19630	-52.22	20230911	6560	42.99	20230102	19630	-52.22	20230911	6560	42.99	20230102	4.55	N	317830	100	10 억		128912	N	N	0	N	00	N
31	20231226	111142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	-130	5	-1.36	423704120	45196	28.46	9530	9630	9310	12380	6680	9530	9374.75	1.20	0	10449	10076	9802	9666	9392	9256	9735	9325	11	2850	100	5900	10	1	10773818	1013	51.37	1.89	12	0.42	183.00	4965.00	19630	20230911	-52.11	6560	20230102	43.29	19630	-52.11	20230911	6560	43.29	20230102	19630	-52.11	20230911	6560	43.29	20230102	4.55	N	317830	100	10 억		128912	N	N	0	N	00	N
32	20231226	101135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	-100	5	-1.05	358220970	38218	24.06	9530	9630	9310	12380	6680	9530	9373.01	1.20	0	10458	10076	9802	9666	9392	9256	9735	9325	11	2850	100	5900	10	1	10773818	1016	51.53	1.90	12	0.35	183.00	4965.00	19630	20230911	-51.96	6560	20230102	43.75	19630	-51.96	20230911	6560	43.75	20230102	19630	-51.96	20230911	6560	43.75	20230102	4.55	N	317830	100	10 억		128912	N	N	0	N	00	N
33	20231226	091138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	-130	5	-1.36	54194140	5737	3.61	9530	9630	9350	12380	6680	9530	9446.13	1.20	0	-1873	10076	9802	9666	9392	9256	9735	9325	11	2850	100	5900	10	1	10773818	1013	51.37	1.89	12	0.05	183.00	4965.00	19630	20230911	-52.11	6560	20230102	43.29	19630	-52.11	20230911	6560	43.29	20230102	19630	-52.11	20230911	6560	43.29	20230102	4.55	N	317830	100	10 억		128912	N	N	0	N	00	N
34	20231222	161120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	-290	5	-2.95	1520033830	157683	137.67	9870	9940	9530	12760	6880	9820	9640.20	1.07	0	13768	10133	9976	9823	9666	9513	10055	9745	11	2940	100	6080	10	1	10773818	1027	52.08	1.92	12	1.46	183.00	4965.00	19630	20230911	-51.45	6560	20230102	45.27	19630	-51.45	20230911	6560	45.27	20230102	19630	-51.45	20230911	6560	45.27	20230102	4.61	N	317830	100	10 억		115144	N	N	1	N	00	N
35	20231222	151117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	-220	5	-2.24	1400052440	145118	126.70	9870	9940	9550	12760	6880	9820	9647.68	1.07	0	15411	10133	9976	9823	9666	9513	10055	9745	11	2940	100	6080	10	1	10773818	1034	52.46	1.93	12	1.35	183.00	4965.00	19630	20230911	-51.10	6560	20230102	46.34	19630	-51.10	20230911	6560	46.34	20230102	19630	-51.10	20230911	6560	46.34	20230102	4.61	N	317830	100	10 억		115144	N	N	1	N	00	N
36	20231222	141116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9590	-230	5	-2.34	1230206870	127393	111.22	9870	9940	9570	12760	6880	9820	9656.79	1.07	0	12324	10133	9976	9823	9666	9513	10055	9745	11	2940	100	6080	10	1	10773818	1033	52.40	1.93	12	1.18	183.00	4965.00	19630	20230911	-51.15	6560	20230102	46.19	19630	-51.15	20230911	6560	46.19	20230102	19630	-51.15	20230911	6560	46.19	20230102	4.61	N	317830	100	10 억		115144	N	N	1	N	00	N
37	20231222	131115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	-180	5	-1.83	953621440	98587	86.07	9870	9940	9570	12760	6880	9820	9672.89	1.07	0	9771	10133	9976	9823	9666	9513	10055	9745	11	2940	100	6080	10	1	10773818	1039	52.68	1.94	12	0.92	183.00	4965.00	19630	20230911	-50.89	6560	20230102	46.95	19630	-50.89	20230911	6560	46.95	20230102	19630	-50.89	20230911	6560	46.95	20230102	4.61	N	317830	100	10 억		115144	N	N	1	N	00	N
38	20231222	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	-200	5	-2.04	849108650	87750	76.61	9870	9940	9570	12760	6880	9820	9676.45	1.07	0	4779	10133	9976	9823	9666	9513	10055	9745	11	2940	100	6080	10	1	10773818	1036	52.57	1.94	12	0.81	183.00	4965.00	19630	20230911	-50.99	6560	20230102	46.65	19630	-50.99	20230911	6560	46.65	20230102	19630	-50.99	20230911	6560	46.65	20230102	4.61	N	317830	100	10 억		115144	N	N	1	N	00	N
39	20231222	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9630	-190	5	-1.93	686345980	70826	61.84	9870	9940	9570	12760	6880	9820	9690.59	1.07	0	-4569	10133	9976	9823	9666	9513	10055	9745	11	2940	100	6080	10	1	10773818	1038	52.62	1.94	12	0.66	183.00	4965.00	19630	20230911	-50.94	6560	20230102	46.80	19630	-50.94	20230911	6560	46.80	20230102	19630	-50.94	20230911	6560	46.80	20230102	4.61	N	317830	100	10 억		115144	N	N	1	N	00	N
40	20231222	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	-180	5	-1.83	463388160	47648	41.60	9870	9940	9600	12760	6880	9820	9725.24	1.07	0	-11188	10133	9976	9823	9666	9513	10055	9745	11	2940	100	6080	10	1	10773818	1039	52.68	1.94	12	0.44	183.00	4965.00	19630	20230911	-50.89	6560	20230102	46.95	19630	-50.89	20230911	6560	46.95	20230102	19630	-50.89	20230911	6560	46.95	20230102	4.61	N	317830	100	10 억		115144	N	N	1	N	00	N
41	20231222	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9790	-30	5	-0.31	106755070	10869	9.49	9870	9940	9770	12760	6880	9820	9821.98	1.07	0	-4367	10133	9976	9823	9666	9513	10055	9745	11	2940	100	6080	10	1	10773818	1055	53.50	1.97	12	0.10	183.00	4965.00	19630	20230911	-50.13	6560	20230102	49.24	19630	-50.13	20230911	6560	49.24	20230102	19630	-50.13	20230911	6560	49.24	20230102	4.61	N	317830	100	10 억		115144	N	N	1	N	00	N
42	20231221	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9820	-110	5	-1.11	1102375740	112007	83.35	9790	9980	9670	12900	6960	9930	9842.12	0.98	0	9803	10203	10066	9963	9826	9723	10015	9775	11	2970	100	6150	10	1	10773818	1058	53.66	1.98	12	1.04	183.00	4965.00	19630	20230911	-49.97	6560	20230102	49.70	19630	-49.97	20230911	6560	49.70	20230102	19630	-49.97	20230911	6560	49.70	20230102	4.57	N	317830	100	10 억		105687	N	N	1	N	00	N
43	20231221	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9820	-110	5	-1.11	1044982200	106153	78.99	9790	9980	9670	12900	6960	9930	9844.07	0.98	0	9176	10203	10066	9963	9826	9723	10015	9775	11	2970	100	6150	10	1	10773818	1058	53.66	1.98	12	0.99	183.00	4965.00	19630	20230911	-49.97	6560	20230102	49.70	19630	-49.97	20230911	6560	49.70	20230102	19630	-49.97	20230911	6560	49.70	20230102	4.57	N	317830	100	10 억		105687	N	N	120	N	00	N
44	20231221	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	-80	5	-0.81	869521600	88279	65.69	9790	9980	9670	12900	6960	9930	9849.65	0.98	0	7077	10203	10066	9963	9826	9723	10015	9775	11	2970	100	6150	10	1	10773818	1061	53.83	1.98	12	0.82	183.00	4965.00	19630	20230911	-49.82	6560	20230102	50.15	19630	-49.82	20230911	6560	50.15	20230102	19630	-49.82	20230911	6560	50.15	20230102	4.57	N	317830	100	10 억		105687	N	N	120	N	00	N
45	20231221	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	-80	5	-0.81	766362620	77809	57.90	9790	9980	9670	12900	6960	9930	9849.22	0.98	0	6565	10203	10066	9963	9826	9723	10015	9775	11	2970	100	6150	10	1	10773818	1061	53.83	1.98	12	0.72	183.00	4965.00	19630	20230911	-49.82	6560	20230102	50.15	19630	-49.82	20230911	6560	50.15	20230102	19630	-49.82	20230911	6560	50.15	20230102	4.57	N	317830	100	10 억		105687	N	N	120	N	00	N
46	20231221	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-40	5	-0.40	676804280	68727	51.14	9790	9980	9670	12900	6960	9930	9847.66	0.98	0	4953	10203	10066	9963	9826	9723	10015	9775	11	2970	100	6150	10	1	10773818	1066	54.04	1.99	12	0.64	183.00	4965.00	19630	20230911	-49.62	6560	20230102	50.76	19630	-49.62	20230911	6560	50.76	20230102	19630	-49.62	20230911	6560	50.76	20230102	4.57	N	317830	100	10 억		105687	N	N	120	N	00	N
47	20231221	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-90	5	-0.91	561791830	57048	42.45	9790	9980	9670	12900	6960	9930	9847.63	0.98	0	-914	10203	10066	9963	9826	9723	10015	9775	11	2970	100	6150	10	1	10773818	1060	53.77	1.98	12	0.53	183.00	4965.00	19630	20230911	-49.87	6560	20230102	50.00	19630	-49.87	20230911	6560	50.00	20230102	19630	-49.87	20230911	6560	50.00	20230102	4.57	N	317830	100	10 억		105687	N	N	120	N	00	N
48	20231221	101107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-10	5	-0.10	357509330	36311	27.02	9790	9980	9670	12900	6960	9930	9845.63	0.98	0	7099	10203	10066	9963	9826	9723	10015	9775	11	2970	100	6150	10	1	10773818	1069	54.21	2.00	12	0.34	183.00	4965.00	19630	20230911	-49.47	6560	20230102	51.22	19630	-49.47	20230911	6560	51.22	20230102	19630	-49.47	20230911	6560	51.22	20230102	4.57	N	317830	100	10 억		105687	N	N	120	N	00	N
49	20231221	091109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9820	-110	5	-1.11	133557920	13680	10.18	9790	9870	9670	12900	6960	9930	9762.34	0.98	0	385	10203	10066	9963	9826	9723	10015	9775	11	2970	100	6150	10	1	10773818	1058	53.66	1.98	12	0.13	183.00	4965.00	19630	20230911	-49.97	6560	20230102	49.70	19630	-49.97	20230911	6560	49.70	20230102	19630	-49.97	20230911	6560	49.70	20230102	4.57	N	317830	100	10 억		105687	N	N	120	N	00	N
50	20231220	161113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	40	2	0.40	1316765100	132064	106.85	9990	10100	9860	12850	6930	9890	9970.69	1.00	0	177	10303	10096	9973	9766	9643	10035	9705	11	2960	100	6130	10	1	10773818	1070	54.26	2.00	12	1.23	183.00	4965.00	19630	20230911	-49.41	6560	20230102	51.37	19630	-49.41	20230911	6560	51.37	20230102	19630	-49.41	20230911	6560	51.37	20230102	4.46	N	317830	100	10 억		107210	N	N	120	N	00	N
51	20231220	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	20	2	0.20	1279117680	128269	103.78	9990	10100	9860	12850	6930	9890	9972.15	1.00	0	299	10303	10096	9973	9766	9643	10035	9705	11	2960	100	6130	10	1	10773818	1068	54.15	2.00	12	1.19	183.00	4965.00	19630	20230911	-49.52	6560	20230102	51.07	19630	-49.52	20230911	6560	51.07	20230102	19630	-49.52	20230911	6560	51.07	20230102	4.46	N	317830	100	10 억		107210	N	N	480	N	00	N
52	20231220	141227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	50	2	0.51	1137500770	113986	92.22	9990	10100	9860	12850	6930	9890	9979.31	1.00	0	2519	10303	10096	9973	9766	9643	10035	9705	11	2960	100	6130	10	1	10773818	1071	54.32	2.00	12	1.06	183.00	4965.00	19630	20230911	-49.36	6560	20230102	51.52	19630	-49.36	20230911	6560	51.52	20230102	19630	-49.36	20230911	6560	51.52	20230102	4.46	N	317830	100	10 억		107210	N	N	480	N	00	N
53	20231220	131215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	10	2	0.10	1088444890	109046	88.23	9990	10100	9860	12850	6930	9890	9981.52	1.00	0	3021	10303	10096	9973	9766	9643	10035	9705	11	2960	100	6130	10	1	10773818	1067	54.10	1.99	12	1.01	183.00	4965.00	19630	20230911	-49.57	6560	20230102	50.91	19630	-49.57	20230911	6560	50.91	20230102	19630	-49.57	20230911	6560	50.91	20230102	4.46	N	317830	100	10 억		107210	N	N	480	N	00	N
54	20231220	121106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	50	2	0.51	934327010	93522	75.67	9990	10100	9860	12850	6930	9890	9990.46	1.00	0	10895	10303	10096	9973	9766	9643	10035	9705	11	2960	100	6130	10	1	10773818	1071	54.32	2.00	12	0.87	183.00	4965.00	19630	20230911	-49.36	6560	20230102	51.52	19630	-49.36	20230911	6560	51.52	20230102	19630	-49.36	20230911	6560	51.52	20230102	4.46	N	317830	100	10 억		107210	N	N	480	N	00	N
55	20231220	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	140	2	1.42	833879600	83463	67.53	9990	10100	9860	12850	6930	9890	9991.02	1.00	0	12003	10303	10096	9973	9766	9643	10035	9705	11	2960	100	6130	10	1	10773818	1081	54.81	2.02	12	0.77	183.00	4965.00	19630	20230911	-48.90	6560	20230102	52.90	19630	-48.90	20230911	6560	52.90	20230102	19630	-48.90	20230911	6560	52.90	20230102	4.46	N	317830	100	10 억		107210	N	N	480	N	00	N
56	20231220	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	140	2	1.42	579465650	58111	47.02	9990	10100	9860	12850	6930	9890	9971.71	1.00	0	11637	10303	10096	9973	9766	9643	10035	9705	11	2960	100	6130	10	1	10773818	1081	54.81	2.02	12	0.54	183.00	4965.00	19630	20230911	-48.90	6560	20230102	52.90	19630	-48.90	20230911	6560	52.90	20230102	19630	-48.90	20230911	6560	52.90	20230102	4.46	N	317830	100	10 억		107210	N	N	480	N	00	N
57	20231220	091108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	40	2	0.40	69794760	6999	5.66	9990	10020	9930	12850	6930	9890	9972.16	1.00	0	718	10303	10096	9973	9766	9643	10035	9705	11	2960	100	6130	10	1	10773818	1070	54.26	2.00	12	0.06	183.00	4965.00	19630	20230911	-49.41	6560	20230102	51.37	19630	-49.41	20230911	6560	51.37	20230102	19630	-49.41	20230911	6560	51.37	20230102	4.46	N	317830	100	10 억		107210	N	N	480	N	00	N
58	20231219	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-210	5	-2.08	1222204110	122305	60.03	10130	10180	9850	13130	7070	10100	9993.25	1.22	0	-24188	10493	10296	10003	9806	9513	10395	9905	11	3030	100	6260	10	1	10773818	1066	54.04	1.99	12	1.14	183.00	4965.00	19630	20230911	-49.62	6560	20230102	50.76	19630	-49.62	20230911	6560	50.76	20230102	19630	-49.62	20230911	6560	50.76	20230102	4.53	N	317830	100	10 억		131493	N	N	480	N	00	N
59	20231219	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-200	5	-1.98	1141003760	114089	56.00	10130	10180	9850	13130	7070	10100	10001.00	1.22	0	-22730	10493	10296	10003	9806	9513	10395	9905	11	3030	100	6260	10	1	10773818	1067	54.10	1.99	12	1.06	183.00	4965.00	19630	20230911	-49.57	6560	20230102	50.91	19630	-49.57	20230911	6560	50.91	20230102	19630	-49.57	20230911	6560	50.91	20230102	4.53	N	317830	100	10 억		131493	N	N	1545	N	00	N
60	20231219	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-200	5	-1.98	1052562370	105161	51.62	10130	10180	9850	13130	7070	10100	10009.06	1.22	0	-19340	10493	10296	10003	9806	9513	10395	9905	11	3030	100	6260	10	1	10773818	1067	54.10	1.99	12	0.98	183.00	4965.00	19630	20230911	-49.57	6560	20230102	50.91	19630	-49.57	20230911	6560	50.91	20230102	19630	-49.57	20230911	6560	50.91	20230102	4.53	N	317830	100	10 억		131493	N	N	1545	N	00	N
61	20231219	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-200	5	-1.98	973068870	97124	47.67	10130	10180	9850	13130	7070	10100	10018.83	1.22	0	-17132	10493	10296	10003	9806	9513	10395	9905	11	3030	100	6260	10	1	10773818	1067	54.10	1.99	12	0.90	183.00	4965.00	19630	20230911	-49.57	6560	20230102	50.91	19630	-49.57	20230911	6560	50.91	20230102	19630	-49.57	20230911	6560	50.91	20230102	4.53	N	317830	100	10 억		131493	N	N	1545	N	00	N
62	20231219	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9870	-230	5	-2.28	876939190	87390	42.89	10130	10180	9870	13130	7070	10100	10034.78	1.22	0	-16755	10493	10296	10003	9806	9513	10395	9905	11	3030	100	6260	10	1	10773818	1063	53.93	1.99	12	0.81	183.00	4965.00	19630	20230911	-49.72	6560	20230102	50.46	19630	-49.72	20230911	6560	50.46	20230102	19630	-49.72	20230911	6560	50.46	20230102	4.53	N	317830	100	10 억		131493	N	N	1545	N	00	N
63	20231219	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	-110	5	-1.09	663597370	65932	32.36	10130	10180	9930	13130	7070	10100	10064.88	1.22	0	-8945	10493	10296	10003	9806	9513	10395	9905	11	3030	100	6260	10	1	10773818	1076	54.59	2.01	12	0.61	183.00	4965.00	19630	20230911	-49.11	6560	20230102	52.29	19630	-49.11	20230911	6560	52.29	20230102	19630	-49.11	20230911	6560	52.29	20230102	4.53	N	317830	100	10 억		131493	N	N	1545	N	00	N
64	20231219	101107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	-120	5	-1.19	536457320	53185	26.11	10130	10180	9960	13130	7070	10100	10086.63	1.22	0	-7265	10493	10296	10003	9806	9513	10395	9905	11	3030	100	6260	10	1	10773818	1075	54.54	2.01	12	0.49	183.00	4965.00	19630	20230911	-49.16	6560	20230102	52.13	19630	-49.16	20230911	6560	52.13	20230102	19630	-49.16	20230911	6560	52.13	20230102	4.53	N	317830	100	10 억		131493	N	N	1545	N	00	N
65	20231219	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	-20	5	-0.20	188805300	18687	9.17	10130	10160	10060	13130	7070	10100	10103.56	1.22	0	-8718	10493	10296	10003	9806	9513	10395	9905	11	3030	100	6260	10	1	10773818	1086	55.08	2.03	12	0.17	183.00	4965.00	19630	20230911	-48.65	6560	20230102	53.66	19630	-48.65	20230911	6560	53.66	20230102	19630	-48.65	20230911	6560	53.66	20230102	4.53	N	317830	100	10 억		131493	N	N	1545	N	00	N
66	20231218	161102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	260	2	2.64	1980006530	197300	171.69	9840	10200	9710	12790	6890	9840	10035.46	1.10	0	14535	10086	9962	9716	9592	9346	10025	9655	11	2950	100	6100	10	1	10773818	1088	55.19	2.03	12	1.83	183.00	4965.00	19630	20230911	-48.55	6560	20230102	53.96	19630	-48.55	20230911	6560	53.96	20230102	19630	-48.55	20230911	6560	53.96	20230102	4.50	N	317830	100	10 억		118824	N	N	1545	N	00	N
67	20231218	151106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	270	2	2.74	1906851980	190064	165.39	9840	10200	9710	12790	6890	9840	10032.68	1.10	0	14692	10086	9962	9716	9592	9346	10025	9655	11	2950	100	6100	10	1	10773818	1089	55.25	2.04	12	1.76	183.00	4965.00	19630	20230911	-48.50	6560	20230102	54.12	19630	-48.50	20230911	6560	54.12	20230102	19630	-48.50	20230911	6560	54.12	20230102	4.50	N	317830	100	10 억		118824	N	N	1417	N	00	N
68	20231218	141108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	210	2	2.13	1678341330	167418	145.69	9840	10200	9710	12790	6890	9840	10024.86	1.10	0	16655	10086	9962	9716	9592	9346	10025	9655	11	2950	100	6100	10	1	10773818	1083	54.92	2.02	12	1.55	183.00	4965.00	19630	20230911	-48.80	6560	20230102	53.20	19630	-48.80	20230911	6560	53.20	20230102	19630	-48.80	20230911	6560	53.20	20230102	4.50	N	317830	100	10 억		118824	N	N	1417	N	00	N
69	20231218	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	200	2	2.03	1598642470	159494	138.79	9840	10200	9710	12790	6890	9840	10023.22	1.10	0	18201	10086	9962	9716	9592	9346	10025	9655	11	2950	100	6100	10	1	10773818	1082	54.86	2.02	12	1.48	183.00	4965.00	19630	20230911	-48.85	6560	20230102	53.05	19630	-48.85	20230911	6560	53.05	20230102	19630	-48.85	20230911	6560	53.05	20230102	4.50	N	317830	100	10 억		118824	N	N	1417	N	00	N
70	20231218	121056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	200	2	2.03	1477116650	147386	128.25	9840	10200	9710	12790	6890	9840	10022.10	1.10	0	19044	10086	9962	9716	9592	9346	10025	9655	11	2950	100	6100	10	1	10773818	1082	54.86	2.02	12	1.37	183.00	4965.00	19630	20230911	-48.85	6560	20230102	53.05	19630	-48.85	20230911	6560	53.05	20230102	19630	-48.85	20230911	6560	53.05	20230102	4.50	N	317830	100	10 억		118824	N	N	1417	N	00	N
71	20231218	111058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10070	230	2	2.34	1373149630	137034	119.25	9840	10200	9710	12790	6890	9840	10020.50	1.10	0	21597	10086	9962	9716	9592	9346	10025	9655	11	2950	100	6100	10	1	10773818	1085	55.03	2.03	12	1.27	183.00	4965.00	19630	20230911	-48.70	6560	20230102	53.51	19630	-48.70	20230911	6560	53.51	20230102	19630	-48.70	20230911	6560	53.51	20230102	4.50	N	317830	100	10 억		118824	N	N	1417	N	00	N
72	20231218	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	260	2	2.64	932958570	93529	81.39	9840	10100	9710	12790	6890	9840	9975.07	1.10	0	23316	10086	9962	9716	9592	9346	10025	9655	11	2950	100	6100	10	1	10773818	1088	55.19	2.03	12	0.87	183.00	4965.00	19630	20230911	-48.55	6560	20230102	53.96	19630	-48.55	20230911	6560	53.96	20230102	19630	-48.55	20230911	6560	53.96	20230102	4.50	N	317830	100	10 억		118824	N	N	1417	N	00	N
73	20231218	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	90	2	0.91	179433610	18279	15.91	9840	9930	9710	12790	6890	9840	9816.38	1.10	0	-1440	10086	9962	9716	9592	9346	10025	9655	11	2950	100	6100	10	1	10773818	1070	54.26	2.00	12	0.17	183.00	4965.00	19630	20230911	-49.41	6560	20230102	51.37	19630	-49.41	20230911	6560	51.37	20230102	19630	-49.41	20230911	6560	51.37	20230102	4.50	N	317830	100	10 억		118824	N	N	1417	N	00	N
74	20231215	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	360	2	3.80	1099783190	113834	121.49	9560	9840	9470	12320	6640	9480	9660.78	0.97	0	27983	9986	9732	9596	9342	9206	9665	9275	11	2840	100	5870	10	1	10773818	1060	53.77	1.98	12	1.06	183.00	4965.00	19630	20230911	-49.87	6560	20230102	50.00	19630	-49.87	20230911	6560	50.00	20230102	19630	-49.87	20230911	6560	50.00	20230102	4.41	N	317830	100	10 억		104916	N	N	1417	N	00	N
75	20231215	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9780	300	2	3.16	1005007850	104172	111.17	9560	9800	9470	12320	6640	9480	9647.58	0.97	0	26658	9986	9732	9596	9342	9206	9665	9275	11	2840	100	5870	10	1	10773818	1054	53.44	1.97	12	0.97	183.00	4965.00	19630	20230911	-50.18	6560	20230102	49.09	19630	-50.18	20230911	6560	49.09	20230102	19630	-50.18	20230911	6560	49.09	20230102	4.41	N	317830	100	10 억		104916	N	N	0	N	00	N
76	20231215	141100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	250	2	2.64	714095980	74385	79.39	9560	9740	9470	12320	6640	9480	9600.00	0.97	0	14137	9986	9732	9596	9342	9206	9665	9275	11	2840	100	5870	10	1	10773818	1048	53.17	1.96	12	0.69	183.00	4965.00	19630	20230911	-50.43	6560	20230102	48.32	19630	-50.43	20230911	6560	48.32	20230102	19630	-50.43	20230911	6560	48.32	20230102	4.41	N	317830	100	10 억		104916	N	N	0	N	00	N
77	20231215	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	90	2	0.95	509765040	53194	56.77	9560	9690	9470	12320	6640	9480	9583.13	0.97	0	6247	9986	9732	9596	9342	9206	9665	9275	11	2840	100	5870	10	1	10773818	1031	52.30	1.93	12	0.49	183.00	4965.00	19630	20230911	-51.25	6560	20230102	45.88	19630	-51.25	20230911	6560	45.88	20230102	19630	-51.25	20230911	6560	45.88	20230102	4.41	N	317830	100	10 억		104916	N	N	0	N	00	N
78	20231215	121055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	90	2	0.95	390200850	40624	43.35	9560	9690	9520	12320	6640	9480	9605.18	0.97	0	8290	9986	9732	9596	9342	9206	9665	9275	11	2840	100	5870	10	1	10773818	1031	52.30	1.93	12	0.38	183.00	4965.00	19630	20230911	-51.25	6560	20230102	45.88	19630	-51.25	20230911	6560	45.88	20230102	19630	-51.25	20230911	6560	45.88	20230102	4.41	N	317830	100	10 억		104916	N	N	0	N	00	N
79	20231215	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	120	2	1.27	298382100	31059	33.15	9560	9690	9520	12320	6640	9480	9606.94	0.97	0	12319	9986	9732	9596	9342	9206	9665	9275	11	2840	100	5870	10	1	10773818	1034	52.46	1.93	12	0.29	183.00	4965.00	19630	20230911	-51.10	6560	20230102	46.34	19630	-51.10	20230911	6560	46.34	20230102	19630	-51.10	20230911	6560	46.34	20230102	4.41	N	317830	100	10 억		104916	N	N	0	N	00	N
80	20231215	101054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	130	2	1.37	189957840	19808	21.14	9560	9690	9520	12320	6640	9480	9589.96	0.97	0	9516	9986	9732	9596	9342	9206	9665	9275	11	2840	100	5870	10	1	10773818	1035	52.51	1.94	12	0.18	183.00	4965.00	19630	20230911	-51.04	6560	20230102	46.49	19630	-51.04	20230911	6560	46.49	20230102	19630	-51.04	20230911	6560	46.49	20230102	4.41	N	317830	100	10 억		104916	N	N	0	N	00	N
81	20231215	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	80	2	0.84	27930450	2919	3.12	9560	9640	9530	12320	6640	9480	9568.50	0.97	0	6	9986	9732	9596	9342	9206	9665	9275	11	2840	100	5870	10	1	10773818	1030	52.24	1.93	12	0.03	183.00	4965.00	19630	20230911	-51.30	6560	20230102	45.73	19630	-51.30	20230911	6560	45.73	20230102	19630	-51.30	20230911	6560	45.73	20230102	4.41	N	317830	100	10 억		104916	N	N	0	N	00	N
82	20231214	161050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9480	100	2	1.07	896543420	92929	99.51	9510	9850	9460	12190	6570	9380	9648.60	0.97	0	817	9940	9660	9510	9230	9080	9585	9155	11	2810	100	5810	10	1	10773818	1021	51.80	1.91	12	0.86	183.00	4965.00	19630	20230911	-51.71	6560	20230102	44.51	19630	-51.71	20230911	6560	44.51	20230102	19630	-51.71	20230911	6560	44.51	20230102	4.57	N	317830	100	10 억		104089	N	N	0	N	00	N
83	20231214	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	110	2	1.17	867854810	89904	96.27	9510	9850	9460	12190	6570	9380	9653.80	0.97	0	962	9940	9660	9510	9230	9080	9585	9155	11	2810	100	5810	10	1	10773818	1022	51.86	1.91	12	0.83	183.00	4965.00	19630	20230911	-51.66	6560	20230102	44.66	19630	-51.66	20230911	6560	44.66	20230102	19630	-51.66	20230911	6560	44.66	20230102	4.57	N	317830	100	10 억		104089	N	N	0	N	00	N
84	20231214	141054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9590	210	2	2.24	753437040	77882	83.40	9510	9850	9510	12190	6570	9380	9674.93	0.97	0	635	9940	9660	9510	9230	9080	9585	9155	11	2810	100	5810	10	1	10773818	1033	52.40	1.93	12	0.72	183.00	4965.00	19630	20230911	-51.15	6560	20230102	46.19	19630	-51.15	20230911	6560	46.19	20230102	19630	-51.15	20230911	6560	46.19	20230102	4.57	N	317830	100	10 억		104089	N	N	0	N	00	N
85	20231214	131124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	190	2	2.03	691000050	71368	76.42	9510	9850	9510	12190	6570	9380	9683.15	0.97	0	1010	9940	9660	9510	9230	9080	9585	9155	11	2810	100	5810	10	1	10773818	1031	52.30	1.93	12	0.66	183.00	4965.00	19630	20230911	-51.25	6560	20230102	45.88	19630	-51.25	20230911	6560	45.88	20230102	19630	-51.25	20230911	6560	45.88	20230102	4.57	N	317830	100	10 억		104089	N	N	0	N	00	N
86	20231214	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	220	2	2.35	663293340	68474	73.32	9510	9850	9510	12190	6570	9380	9687.79	0.97	0	1708	9940	9660	9510	9230	9080	9585	9155	11	2810	100	5810	10	1	10773818	1034	52.46	1.93	12	0.64	183.00	4965.00	19630	20230911	-51.10	6560	20230102	46.34	19630	-51.10	20230911	6560	46.34	20230102	19630	-51.10	20230911	6560	46.34	20230102	4.57	N	317830	100	10 억		104089	N	N	0	N	00	N
87	20231214	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9590	210	2	2.24	620742660	64032	68.57	9510	9850	9510	12190	6570	9380	9695.35	0.97	0	3481	9940	9660	9510	9230	9080	9585	9155	11	2810	100	5810	10	1	10773818	1033	52.40	1.93	12	0.59	183.00	4965.00	19630	20230911	-51.15	6560	20230102	46.19	19630	-51.15	20230911	6560	46.19	20230102	19630	-51.15	20230911	6560	46.19	20230102	4.57	N	317830	100	10 억		104089	N	N	0	N	00	N
88	20231214	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	280	2	2.99	499021540	51339	54.97	9510	9850	9510	12190	6570	9380	9721.60	0.97	0	4195	9940	9660	9510	9230	9080	9585	9155	11	2810	100	5810	10	1	10773818	1041	52.79	1.95	12	0.48	183.00	4965.00	19630	20230911	-50.79	6560	20230102	47.26	19630	-50.79	20230911	6560	47.26	20230102	19630	-50.79	20230911	6560	47.26	20230102	4.57	N	317830	100	10 억		104089	N	N	0	N	00	N
89	20231214	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9780	400	2	4.26	236712430	24330	26.05	9510	9850	9510	12190	6570	9380	9732.46	0.97	0	3272	9940	9660	9510	9230	9080	9585	9155	11	2810	100	5810	10	1	10773818	1054	53.44	1.97	12	0.23	183.00	4965.00	19630	20230911	-50.18	6560	20230102	49.09	19630	-50.18	20230911	6560	49.09	20230102	19630	-50.18	20230911	6560	49.09	20230102	4.57	N	317830	100	10 억		104089	N	N	0	N	00	N
90	20231213	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	-300	5	-3.10	889350620	93165	60.03	9570	9790	9360	12580	6780	9680	9546.13	1.01	0	-2656	10120	9900	9650	9430	9180	10010	9540	11	2900	100	6000	10	1	10773818	1011	51.26	1.89	12	0.86	183.00	4965.00	19630	20230911	-52.22	6560	20230102	42.99	19630	-52.22	20230911	6560	42.99	20230102	19630	-52.22	20230911	6560	42.99	20230102	4.64	N	317830	100	10 억		109348	N	N	0	N	00	N
91	20231213	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	-290	5	-3.00	831943410	87052	56.09	9570	9790	9380	12580	6780	9680	9556.86	1.01	0	-2483	10120	9900	9650	9430	9180	10010	9540	11	2900	100	6000	10	1	10773818	1012	51.31	1.89	12	0.81	183.00	4965.00	19630	20230911	-52.17	6560	20230102	43.14	19630	-52.17	20230911	6560	43.14	20230102	19630	-52.17	20230911	6560	43.14	20230102	4.64	N	317830	100	10 억		109348	N	N	0	N	00	N
92	20231213	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	-150	5	-1.55	646113990	67412	43.44	9570	9790	9500	12580	6780	9680	9584.55	1.01	0	-1049	10120	9900	9650	9430	9180	10010	9540	11	2900	100	6000	10	1	10773818	1027	52.08	1.92	12	0.63	183.00	4965.00	19630	20230911	-51.45	6560	20230102	45.27	19630	-51.45	20230911	6560	45.27	20230102	19630	-51.45	20230911	6560	45.27	20230102	4.64	N	317830	100	10 억		109348	N	N	0	N	00	N
93	20231213	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	-140	5	-1.45	590524540	61586	39.68	9570	9790	9500	12580	6780	9680	9588.62	1.01	0	-800	10120	9900	9650	9430	9180	10010	9540	11	2900	100	6000	10	1	10773818	1028	52.13	1.92	12	0.57	183.00	4965.00	19630	20230911	-51.40	6560	20230102	45.43	19630	-51.40	20230911	6560	45.43	20230102	19630	-51.40	20230911	6560	45.43	20230102	4.64	N	317830	100	10 억		109348	N	N	0	N	00	N
94	20231213	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	-60	5	-0.62	503123500	52435	33.79	9570	9790	9500	12580	6780	9680	9595.18	1.01	0	-3513	10120	9900	9650	9430	9180	10010	9540	11	2900	100	6000	10	1	10773818	1036	52.57	1.94	12	0.49	183.00	4965.00	19630	20230911	-50.99	6560	20230102	46.65	19630	-50.99	20230911	6560	46.65	20230102	19630	-50.99	20230911	6560	46.65	20230102	4.64	N	317830	100	10 억		109348	N	N	0	N	00	N
95	20231213	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	-80	5	-0.83	402767630	41989	27.05	9570	9790	9500	12580	6780	9680	9592.22	1.01	0	-2317	10120	9900	9650	9430	9180	10010	9540	11	2900	100	6000	10	1	10773818	1034	52.46	1.93	12	0.39	183.00	4965.00	19630	20230911	-51.10	6560	20230102	46.34	19630	-51.10	20230911	6560	46.34	20230102	19630	-51.10	20230911	6560	46.34	20230102	4.64	N	317830	100	10 억		109348	N	N	0	N	00	N
96	20231213	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	-120	5	-1.24	326551160	34001	21.91	9570	9790	9510	12580	6780	9680	9604.16	1.01	0	-1604	10120	9900	9650	9430	9180	10010	9540	11	2900	100	6000	10	1	10773818	1030	52.24	1.93	12	0.32	183.00	4965.00	19630	20230911	-51.30	6560	20230102	45.73	19630	-51.30	20230911	6560	45.73	20230102	19630	-51.30	20230911	6560	45.73	20230102	4.64	N	317830	100	10 억		109348	N	N	0	N	00	N
97	20231213	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	90	2	0.93	208144800	21650	13.95	9570	9790	9550	12580	6780	9680	9614.08	1.01	0	-2505	10120	9900	9650	9430	9180	10010	9540	11	2900	100	6000	10	1	10773818	1053	53.39	1.97	12	0.20	183.00	4965.00	19630	20230911	-50.23	6560	20230102	48.93	19630	-50.23	20230911	6560	48.93	20230102	19630	-50.23	20230911	6560	48.93	20230102	4.64	N	317830	100	10 억		109348	N	N	0	N	00	N
98	20231212	161025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	210	2	2.22	1487877750	153579	176.03	9490	9870	9400	12310	6630	9470	9688.04	1.17	0	-16995	9736	9602	9486	9352	9236	9670	9420	11	2840	100	5870	10	1	10773818	1043	52.90	1.95	12	1.43	183.00	4965.00	19630	20230911	-50.69	6560	20230102	47.56	19630	-50.69	20230911	6560	47.56	20230102	19630	-50.69	20230911	6560	47.56	20230102	4.68	N	317830	100	10 억		126354	N	N	0	N	00	N
99	20231212	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	190	2	2.01	1448046140	149460	171.31	9490	9870	9400	12310	6630	9470	9688.52	1.17	0	-16243	9736	9602	9486	9352	9236	9670	9420	11	2840	100	5870	10	1	10773818	1041	52.79	1.95	12	1.39	183.00	4965.00	19630	20230911	-50.79	6560	20230102	47.26	19630	-50.79	20230911	6560	47.26	20230102	19630	-50.79	20230911	6560	47.26	20230102	4.68	N	317830	100	10 억		126354	N	N	0	N	00	N
100	20231212	140933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	240	2	2.53	1337982330	138049	158.23	9490	9870	9400	12310	6630	9470	9692.08	1.17	0	-16443	9736	9602	9486	9352	9236	9670	9420	11	2840	100	5870	10	1	10773818	1046	53.06	1.96	12	1.28	183.00	4965.00	19630	20230911	-50.53	6560	20230102	48.02	19630	-50.53	20230911	6560	48.02	20230102	19630	-50.53	20230911	6560	48.02	20230102	4.68	N	317830	100	10 억		126354	N	N	0	N	00	N
101	20231212	130937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	240	2	2.53	1279796780	132055	151.36	9490	9870	9400	12310	6630	9470	9691.39	1.17	0	-16557	9736	9602	9486	9352	9236	9670	9420	11	2840	100	5870	10	1	10773818	1046	53.06	1.96	12	1.23	183.00	4965.00	19630	20230911	-50.53	6560	20230102	48.02	19630	-50.53	20230911	6560	48.02	20230102	19630	-50.53	20230911	6560	48.02	20230102	4.68	N	317830	100	10 억		126354	N	N	0	N	00	N
102	20231212	120928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9790	320	2	3.38	1122224060	115892	132.83	9490	9870	9400	12310	6630	9470	9683.36	1.17	0	-17532	9736	9602	9486	9352	9236	9670	9420	11	2840	100	5870	10	1	10773818	1055	53.50	1.97	12	1.08	183.00	4965.00	19630	20230911	-50.13	6560	20230102	49.24	19630	-50.13	20230911	6560	49.24	20230102	19630	-50.13	20230911	6560	49.24	20230102	4.68	N	317830	100	10 억		126354	N	N	0	N	00	N
103	20231212	110944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	240	2	2.53	1051380510	108646	124.53	9490	9870	9400	12310	6630	9470	9677.12	1.17	0	-17443	9736	9602	9486	9352	9236	9670	9420	11	2840	100	5870	10	1	10773818	1046	53.06	1.96	12	1.01	183.00	4965.00	19630	20230911	-50.53	6560	20230102	48.02	19630	-50.53	20230911	6560	48.02	20230102	19630	-50.53	20230911	6560	48.02	20230102	4.68	N	317830	100	10 억		126354	N	N	0	N	00	N
104	20231212	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	270	2	2.85	850839450	88087	100.96	9490	9870	9400	12310	6630	9470	9659.08	1.17	0	-18533	9736	9602	9486	9352	9236	9670	9420	11	2840	100	5870	10	1	10773818	1049	53.22	1.96	12	0.82	183.00	4965.00	19630	20230911	-50.38	6560	20230102	48.48	19630	-50.38	20230911	6560	48.48	20230102	19630	-50.38	20230911	6560	48.48	20230102	4.68	N	317830	100	10 억		126354	N	N	0	N	00	N
105	20231212	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	-70	5	-0.74	135962020	14364	16.46	9490	9500	9400	12310	6630	9470	9465.47	1.17	0	-9369	9736	9602	9486	9352	9236	9670	9420	11	2840	100	5870	10	1	10773818	1013	51.37	1.89	12	0.13	183.00	4965.00	19630	20230911	-52.11	6560	20230102	43.29	19630	-52.11	20230911	6560	43.29	20230102	19630	-52.11	20230911	6560	43.29	20230102	4.68	N	317830	100	10 억		126354	N	N	0	N	00	N
106	20231211	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	110	2	1.18	812958870	85472	108.17	9370	9620	9370	12160	6560	9360	9511.63	0.93	-19649	6469	9566	9462	9256	9152	8946	9515	9205	11	2800	100	5800	10	1	10773818	1020	51.75	1.91	12	0.79	183.00	4965.00	19630	20230911	-51.76	6560	20230102	44.36	19630	-51.76	20230911	6560	44.36	20230102	19630	-51.76	20230911	6560	44.36	20230102	4.65	N	317830	100	10 억		100235	N	N	25	N	00	N
107	20231211	151023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	140	2	1.50	759910060	79875	101.09	9370	9620	9370	12160	6560	9360	9513.74	0.93	-19649	6219	9566	9462	9256	9152	8946	9515	9205	11	2800	100	5800	10	1	10773818	1024	51.91	1.91	12	0.74	183.00	4965.00	19630	20230911	-51.60	6560	20230102	44.82	19630	-51.60	20230911	6560	44.82	20230102	19630	-51.60	20230911	6560	44.82	20230102	4.65	N	317830	100	10 억		100235	N	N	25	N	00	N
108	20231211	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	130	2	1.39	664098580	69760	88.29	9370	9620	9370	12160	6560	9360	9519.76	0.93	-19649	6924	9566	9462	9256	9152	8946	9515	9205	11	2800	100	5800	10	1	10773818	1022	51.86	1.91	12	0.65	183.00	4965.00	19630	20230911	-51.66	6560	20230102	44.66	19630	-51.66	20230911	6560	44.66	20230102	19630	-51.66	20230911	6560	44.66	20230102	4.65	N	317830	100	10 억		100235	N	N	25	N	00	N
109	20231211	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	170	2	1.82	612675460	64360	81.45	9370	9620	9370	12160	6560	9360	9519.51	0.93	-19649	7908	9566	9462	9256	9152	8946	9515	9205	11	2800	100	5800	10	1	10773818	1027	52.08	1.92	12	0.60	183.00	4965.00	19630	20230911	-51.45	6560	20230102	45.27	19630	-51.45	20230911	6560	45.27	20230102	19630	-51.45	20230911	6560	45.27	20230102	4.65	N	317830	100	10 억		100235	N	N	25	N	00	N
110	20231211	121023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9510	150	2	1.60	515141660	54089	68.45	9370	9620	9370	12160	6560	9360	9523.96	0.93	-19649	4282	9566	9462	9256	9152	8946	9515	9205	11	2800	100	5800	10	1	10773818	1025	51.97	1.92	12	0.50	183.00	4965.00	19630	20230911	-51.55	6560	20230102	44.97	19630	-51.55	20230911	6560	44.97	20230102	19630	-51.55	20230911	6560	44.97	20230102	4.65	N	317830	100	10 억		100235	N	N	25	N	00	N
111	20231211	111018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	190	2	2.03	449102700	47152	59.67	9370	9620	9370	12160	6560	9360	9524.57	0.93	-19649	5615	9566	9462	9256	9152	8946	9515	9205	11	2800	100	5800	10	1	10773818	1029	52.19	1.92	12	0.44	183.00	4965.00	19630	20230911	-51.35	6560	20230102	45.58	19630	-51.35	20230911	6560	45.58	20230102	19630	-51.35	20230911	6560	45.58	20230102	4.65	N	317830	100	10 억		100235	N	N	25	N	00	N
112	20231211	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	190	2	2.03	373367650	39202	49.61	9370	9620	9370	12160	6560	9360	9524.20	0.93	-19649	5244	9566	9462	9256	9152	8946	9515	9205	11	2800	100	5800	10	1	10773818	1029	52.19	1.92	12	0.36	183.00	4965.00	19630	20230911	-51.35	6560	20230102	45.58	19630	-51.35	20230911	6560	45.58	20230102	19630	-51.35	20230911	6560	45.58	20230102	4.65	N	317830	100	10 억		100235	N	N	25	N	00	N
113	20231211	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	180	2	1.92	118569650	12518	15.84	9370	9560	9370	12160	6560	9360	9471.93	0.93	-19649	5131	9566	9462	9256	9152	8946	9515	9205	11	2800	100	5800	10	1	10773818	1028	52.13	1.92	12	0.12	183.00	4965.00	19630	20230911	-51.40	6560	20230102	45.43	19630	-51.40	20230911	6560	45.43	20230102	19630	-51.40	20230911	6560	45.43	20230102	4.65	N	317830	100	10 억		100235	N	N	25	N	00	N
114	20231208	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	360	2	4.00	716256640	77992	66.99	9090	9360	9050	11700	6300	9000	9182.87	0.93	0	18608	9586	9292	9146	8852	8706	9220	8780	11	2700	100	5580	10	1	10773818	1008	51.15	1.89	12	0.72	183.00	4965.00	19630	20230911	-52.32	6560	20230102	42.68	19630	-52.32	20230911	6560	42.68	20230102	19630	-52.32	20230911	6560	42.68	20230102	4.73	N	317830	100	10 억		100235	N	N	25	N	00	N
115	20231208	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	250	2	2.78	650011650	70875	60.88	9090	9280	9050	11700	6300	9000	9171.24	0.93	0	19127	9586	9292	9146	8852	8706	9220	8780	11	2700	100	5580	10	1	10773818	997	50.55	1.86	12	0.66	183.00	4965.00	19630	20230911	-52.88	6560	20230102	41.01	19630	-52.88	20230911	6560	41.01	20230102	19630	-52.88	20230911	6560	41.01	20230102	4.73	N	317830	100	10 억		100235	N	N	0	N	00	N
116	20231208	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	240	2	2.67	536005700	58532	50.27	9090	9250	9050	11700	6300	9000	9157.48	0.93	0	12594	9586	9292	9146	8852	8706	9220	8780	11	2700	100	5580	10	1	10773818	996	50.49	1.86	12	0.54	183.00	4965.00	19630	20230911	-52.93	6560	20230102	40.85	19630	-52.93	20230911	6560	40.85	20230102	19630	-52.93	20230911	6560	40.85	20230102	4.73	N	317830	100	10 억		100235	N	N	0	N	00	N
117	20231208	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	170	2	1.89	455790610	49819	42.79	9090	9210	9050	11700	6300	9000	9148.93	0.93	0	9501	9586	9292	9146	8852	8706	9220	8780	11	2700	100	5580	10	1	10773818	988	50.11	1.85	12	0.46	183.00	4965.00	19630	20230911	-53.29	6560	20230102	39.79	19630	-53.29	20230911	6560	39.79	20230102	19630	-53.29	20230911	6560	39.79	20230102	4.73	N	317830	100	10 억		100235	N	N	0	N	00	N
118	20231208	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	160	2	1.78	405164840	44298	38.05	9090	9210	9050	11700	6300	9000	9146.35	0.93	0	9263	9586	9292	9146	8852	8706	9220	8780	11	2700	100	5580	10	1	10773818	987	50.05	1.84	12	0.41	183.00	4965.00	19630	20230911	-53.34	6560	20230102	39.63	19630	-53.34	20230911	6560	39.63	20230102	19630	-53.34	20230911	6560	39.63	20230102	4.73	N	317830	100	10 억		100235	N	N	0	N	00	N
119	20231208	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	150	2	1.67	342323170	37455	32.17	9090	9210	9050	11700	6300	9000	9139.59	0.93	0	9621	9586	9292	9146	8852	8706	9220	8780	11	2700	100	5580	10	1	10773818	986	50.00	1.84	12	0.35	183.00	4965.00	19630	20230911	-53.39	6560	20230102	39.48	19630	-53.39	20230911	6560	39.48	20230102	19630	-53.39	20230911	6560	39.48	20230102	4.73	N	317830	100	10 억		100235	N	N	0	N	00	N
120	20231208	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	180	2	2.00	269348590	29478	25.32	9090	9210	9050	11700	6300	9000	9137.27	0.93	0	9045	9586	9292	9146	8852	8706	9220	8780	11	2700	100	5580	10	1	10773818	989	50.16	1.85	12	0.27	183.00	4965.00	19630	20230911	-53.23	6560	20230102	39.94	19630	-53.23	20230911	6560	39.94	20230102	19630	-53.23	20230911	6560	39.94	20230102	4.73	N	317830	100	10 억		100235	N	N	0	N	00	N
121	20231208	091000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	110	2	1.22	79718190	8763	7.53	9090	9160	9050	11700	6300	9000	9097.13	0.93	0	3251	9586	9292	9146	8852	8706	9220	8780	11	2700	100	5580	10	1	10773818	981	49.78	1.83	12	0.08	183.00	4965.00	19630	20230911	-53.59	6560	20230102	38.87	19630	-53.59	20230911	6560	38.87	20230102	19630	-53.59	20230911	6560	38.87	20230102	4.73	N	317830	100	10 억		100235	N	N	0	N	00	N
122	20231207	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-480	5	-5.06	1052256110	114716	124.73	9380	9440	9000	12320	6640	9480	9173.29	1.08	0	-16213	9746	9612	9366	9232	8986	9680	9300	11	2840	100	5870	10	1	10773818	970	49.18	1.81	12	1.06	183.00	4965.00	19630	20230911	-54.15	6560	20230102	37.20	19630	-54.15	20230911	6560	37.20	20230102	19630	-54.15	20230911	6560	37.20	20230102	4.82	N	317830	100	10 억		116448	N	N	2	N	00	N
123	20231207	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	-430	5	-4.54	904086970	98304	106.88	9380	9440	9030	12320	6640	9480	9196.85	1.08	0	-14951	9746	9612	9366	9232	8986	9680	9300	11	2840	100	5870	10	1	10773818	975	49.45	1.82	12	0.91	183.00	4965.00	19630	20230911	-53.90	6560	20230102	37.96	19630	-53.90	20230911	6560	37.96	20230102	19630	-53.90	20230911	6560	37.96	20230102	4.82	N	317830	100	10 억		116448	N	N	2	N	00	N
124	20231207	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	-320	5	-3.38	584748430	63271	68.79	9380	9440	9150	12320	6640	9480	9241.96	1.08	0	-10252	9746	9612	9366	9232	8986	9680	9300	11	2840	100	5870	10	1	10773818	987	50.05	1.84	12	0.59	183.00	4965.00	19630	20230911	-53.34	6560	20230102	39.63	19630	-53.34	20230911	6560	39.63	20230102	19630	-53.34	20230911	6560	39.63	20230102	4.82	N	317830	100	10 억		116448	N	N	2	N	00	N
125	20231207	131000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	-260	5	-2.74	402824690	43441	47.23	9380	9440	9180	12320	6640	9480	9272.91	1.08	0	-7967	9746	9612	9366	9232	8986	9680	9300	11	2840	100	5870	10	1	10773818	993	50.38	1.86	12	0.40	183.00	4965.00	19630	20230911	-53.03	6560	20230102	40.55	19630	-53.03	20230911	6560	40.55	20230102	19630	-53.03	20230911	6560	40.55	20230102	4.82	N	317830	100	10 억		116448	N	N	2	N	00	N
126	20231207	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	-260	5	-2.74	363376510	39152	42.57	9380	9440	9180	12320	6640	9480	9281.17	1.08	0	-6199	9746	9612	9366	9232	8986	9680	9300	11	2840	100	5870	10	1	10773818	993	50.38	1.86	12	0.36	183.00	4965.00	19630	20230911	-53.03	6560	20230102	40.55	19630	-53.03	20230911	6560	40.55	20230102	19630	-53.03	20230911	6560	40.55	20230102	4.82	N	317830	100	10 억		116448	N	N	2	N	00	N
127	20231207	110953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	-280	5	-2.95	328428800	35355	38.44	9380	9440	9190	12320	6640	9480	9289.45	1.08	0	-5278	9746	9612	9366	9232	8986	9680	9300	11	2840	100	5870	10	1	10773818	991	50.27	1.85	12	0.33	183.00	4965.00	19630	20230911	-53.13	6560	20230102	40.24	19630	-53.13	20230911	6560	40.24	20230102	19630	-53.13	20230911	6560	40.24	20230102	4.82	N	317830	100	10 억		116448	N	N	2	N	00	N
128	20231207	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9270	-210	5	-2.22	209566210	22451	24.41	9380	9440	9260	12320	6640	9480	9334.38	1.08	0	-2743	9746	9612	9366	9232	8986	9680	9300	11	2840	100	5870	10	1	10773818	999	50.66	1.87	12	0.21	183.00	4965.00	19630	20230911	-52.78	6560	20230102	41.31	19630	-52.78	20230911	6560	41.31	20230102	19630	-52.78	20230911	6560	41.31	20230102	4.82	N	317830	100	10 억		116448	N	N	2	N	00	N
129	20231207	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	-110	5	-1.16	40862920	4366	4.75	9380	9390	9340	12320	6640	9480	9359.32	1.08	0	877	9746	9612	9366	9232	8986	9680	9300	11	2840	100	5870	10	1	10773818	1010	51.20	1.89	12	0.04	183.00	4965.00	19630	20230911	-52.27	6560	20230102	42.84	19630	-52.27	20230911	6560	42.84	20230102	19630	-52.27	20230911	6560	42.84	20230102	4.82	N	317830	100	10 억		116448	N	N	2	N	00	N
130	20231206	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9480	110	2	1.17	853308460	91552	79.74	9360	9500	9120	12180	6560	9370	9319.64	1.06	0	2331	9890	9630	9480	9220	9070	9555	9145	11	2810	100	5800	10	1	10773818	1021	51.80	1.91	12	0.85	183.00	4965.00	19630	20230911	-51.71	6560	20230102	44.51	19630	-51.71	20230911	6560	44.51	20230102	19630	-51.71	20230911	6560	44.51	20230102	4.82	N	317830	100	10 억		114116	N	N	2	N	00	N
131	20231206	151006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	100	2	1.07	810272150	87006	75.78	9360	9500	9120	12180	6560	9370	9312.83	1.06	0	2432	9890	9630	9480	9220	9070	9555	9145	11	2810	100	5800	10	1	10773818	1020	51.75	1.91	12	0.81	183.00	4965.00	19630	20230911	-51.76	6560	20230102	44.36	19630	-51.76	20230911	6560	44.36	20230102	19630	-51.76	20230911	6560	44.36	20230102	4.82	N	317830	100	10 억		114116	N	N	1	N	00	N
132	20231206	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	20	2	0.21	668976140	71972	62.69	9360	9410	9120	12180	6560	9370	9294.95	1.06	0	1518	9890	9630	9480	9220	9070	9555	9145	11	2810	100	5800	10	1	10773818	1012	51.31	1.89	12	0.67	183.00	4965.00	19630	20230911	-52.17	6560	20230102	43.14	19630	-52.17	20230911	6560	43.14	20230102	19630	-52.17	20230911	6560	43.14	20230102	4.82	N	317830	100	10 억		114116	N	N	1	N	00	N
133	20231206	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	-40	5	-0.43	602056150	64828	56.47	9360	9410	9120	12180	6560	9370	9286.98	1.06	0	189	9890	9630	9480	9220	9070	9555	9145	11	2810	100	5800	10	1	10773818	1005	50.98	1.88	12	0.60	183.00	4965.00	19630	20230911	-52.47	6560	20230102	42.23	19630	-52.47	20230911	6560	42.23	20230102	19630	-52.47	20230911	6560	42.23	20230102	4.82	N	317830	100	10 억		114116	N	N	1	N	00	N
134	20231206	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	20	2	0.21	558517110	60176	52.41	9360	9410	9120	12180	6560	9370	9281.39	1.06	0	1245	9890	9630	9480	9220	9070	9555	9145	11	2810	100	5800	10	1	10773818	1012	51.31	1.89	12	0.56	183.00	4965.00	19630	20230911	-52.17	6560	20230102	43.14	19630	-52.17	20230911	6560	43.14	20230102	19630	-52.17	20230911	6560	43.14	20230102	4.82	N	317830	100	10 억		114116	N	N	1	N	00	N
135	20231206	111005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	-30	5	-0.32	491137220	52985	46.15	9360	9410	9120	12180	6560	9370	9269.36	1.06	0	769	9890	9630	9480	9220	9070	9555	9145	11	2810	100	5800	10	1	10773818	1006	51.04	1.88	12	0.49	183.00	4965.00	19630	20230911	-52.42	6560	20230102	42.38	19630	-52.42	20230911	6560	42.38	20230102	19630	-52.42	20230911	6560	42.38	20230102	4.82	N	317830	100	10 억		114116	N	N	1	N	00	N
136	20231206	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	-140	5	-1.49	297858760	32213	28.06	9360	9410	9120	12180	6560	9370	9246.54	1.06	0	-717	9890	9630	9480	9220	9070	9555	9145	11	2810	100	5800	10	1	10773818	994	50.44	1.86	12	0.30	183.00	4965.00	19630	20230911	-52.98	6560	20230102	40.70	19630	-52.98	20230911	6560	40.70	20230102	19630	-52.98	20230911	6560	40.70	20230102	4.82	N	317830	100	10 억		114116	N	N	1	N	00	N
137	20231206	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-70	5	-0.75	79249730	8487	7.39	9360	9410	9300	12180	6560	9370	9337.78	1.06	0	497	9890	9630	9480	9220	9070	9555	9145	11	2810	100	5800	10	1	10773818	1002	50.82	1.87	12	0.08	183.00	4965.00	19630	20230911	-52.62	6560	20230102	41.77	19630	-52.62	20230911	6560	41.77	20230102	19630	-52.62	20230911	6560	41.77	20230102	4.82	N	317830	100	10 억		114116	N	N	1	N	00	N
138	20231205	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	-280	5	-2.90	1076700520	113130	59.19	9550	9740	9330	12540	6760	9650	9517.60	1.03	0	1058	10303	9976	9743	9416	9183	9860	9300	11	2890	100	5980	10	1	10773818	1010	51.20	1.89	12	1.05	183.00	4965.00	19630	20230911	-52.27	6560	20230102	42.84	19630	-52.27	20230911	6560	42.84	20230102	19630	-52.27	20230911	6560	42.84	20230102	4.75	N	317830	100	10 억		111356	N	N	1	N	00	N
139	20231205	150955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	-250	5	-2.59	979489260	102752	53.76	9550	9740	9380	12540	6760	9650	9532.56	1.03	0	1032	10303	9976	9743	9416	9183	9860	9300	11	2890	100	5980	10	1	10773818	1013	51.37	1.89	12	0.95	183.00	4965.00	19630	20230911	-52.11	6560	20230102	43.29	19630	-52.11	20230911	6560	43.29	20230102	19630	-52.11	20230911	6560	43.29	20230102	4.75	N	317830	100	10 억		111356	N	N	90	N	00	N
140	20231205	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	-180	5	-1.87	809829170	84739	44.33	9550	9740	9470	12540	6760	9650	9556.75	1.03	0	-482	10303	9976	9743	9416	9183	9860	9300	11	2890	100	5980	10	1	10773818	1020	51.75	1.91	12	0.79	183.00	4965.00	19630	20230911	-51.76	6560	20230102	44.36	19630	-51.76	20230911	6560	44.36	20230102	19630	-51.76	20230911	6560	44.36	20230102	4.75	N	317830	100	10 억		111356	N	N	90	N	00	N
141	20231205	130950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	-110	5	-1.14	545495650	56929	29.78	9550	9740	9490	12540	6760	9650	9582.03	1.03	0	1461	10303	9976	9743	9416	9183	9860	9300	11	2890	100	5980	10	1	10773818	1028	52.13	1.92	12	0.53	183.00	4965.00	19630	20230911	-51.40	6560	20230102	45.43	19630	-51.40	20230911	6560	45.43	20230102	19630	-51.40	20230911	6560	45.43	20230102	4.75	N	317830	100	10 억		111356	N	N	90	N	00	N
142	20231205	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	-110	5	-1.14	472998100	49335	25.81	9550	9740	9490	12540	6760	9650	9587.48	1.03	0	2199	10303	9976	9743	9416	9183	9860	9300	11	2890	100	5980	10	1	10773818	1028	52.13	1.92	12	0.46	183.00	4965.00	19630	20230911	-51.40	6560	20230102	45.43	19630	-51.40	20230911	6560	45.43	20230102	19630	-51.40	20230911	6560	45.43	20230102	4.75	N	317830	100	10 억		111356	N	N	90	N	00	N
143	20231205	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-80	5	-0.83	416493700	43417	22.71	9550	9740	9490	12540	6760	9650	9592.87	1.03	0	3221	10303	9976	9743	9416	9183	9860	9300	11	2890	100	5980	10	1	10773818	1031	52.30	1.93	12	0.40	183.00	4965.00	19630	20230911	-51.25	6560	20230102	45.88	19630	-51.25	20230911	6560	45.88	20230102	19630	-51.25	20230911	6560	45.88	20230102	4.75	N	317830	100	10 억		111356	N	N	90	N	00	N
144	20231205	100951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	-50	5	-0.52	292691490	30490	15.95	9550	9740	9490	12540	6760	9650	9599.59	1.03	0	5625	10303	9976	9743	9416	9183	9860	9300	11	2890	100	5980	10	1	10773818	1034	52.46	1.93	12	0.28	183.00	4965.00	19630	20230911	-51.10	6560	20230102	46.34	19630	-51.10	20230911	6560	46.34	20230102	19630	-51.10	20230911	6560	46.34	20230102	4.75	N	317830	100	10 억		111356	N	N	90	N	00	N
145	20231205	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	30	2	0.31	121869890	12776	6.68	9550	9690	9490	12540	6760	9650	9538.97	1.03	0	4869	10303	9976	9743	9416	9183	9860	9300	11	2890	100	5980	10	1	10773818	1043	52.90	1.95	12	0.12	183.00	4965.00	19630	20230911	-50.69	6560	20230102	47.56	19630	-50.69	20230911	6560	47.56	20230102	19630	-50.69	20230911	6560	47.56	20230102	4.75	N	317830	100	10 억		111356	N	N	90	N	00	N
146	20231204	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9650	-380	5	-3.79	1835269770	189089	65.04	10060	10070	9510	13030	7030	10030	9705.65	1.17	0	-15388	10863	10446	10233	9816	9603	10340	9710	11	3000	100	6210	10	1	10773818	1040	52.73	1.94	12	1.76	183.00	4965.00	19630	20230911	-50.84	6560	20230102	47.10	19630	-50.84	20230911	6560	47.10	20230102	19630	-50.84	20230911	6560	47.10	20230102	4.74	N	317830	100	10 억		126588	N	N	90	N	00	N
147	20231204	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9650	-380	5	-3.79	1774446650	182784	62.87	10060	10070	9510	13030	7030	10030	9707.66	1.17	0	-15494	10863	10446	10233	9816	9603	10340	9710	11	3000	100	6210	10	1	10773818	1040	52.73	1.94	12	1.70	183.00	4965.00	19630	20230911	-50.84	6560	20230102	47.10	19630	-50.84	20230911	6560	47.10	20230102	19630	-50.84	20230911	6560	47.10	20230102	4.74	N	317830	100	10 억		126588	N	N	0	N	00	N
148	20231204	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	-350	5	-3.49	1630996740	167948	57.76	10060	10070	9510	13030	7030	10030	9711.08	1.17	0	-15825	10863	10446	10233	9816	9603	10340	9710	11	3000	100	6210	10	1	10773818	1043	52.90	1.95	12	1.56	183.00	4965.00	19630	20230911	-50.69	6560	20230102	47.56	19630	-50.69	20230911	6560	47.56	20230102	19630	-50.69	20230911	6560	47.56	20230102	4.74	N	317830	100	10 억		126588	N	N	0	N	00	N
149	20231204	130939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	-360	5	-3.59	1570168040	161674	55.61	10060	10070	9510	13030	7030	10030	9711.69	1.17	0	-14582	10863	10446	10233	9816	9603	10340	9710	11	3000	100	6210	10	1	10773818	1042	52.84	1.95	12	1.50	183.00	4965.00	19630	20230911	-50.74	6560	20230102	47.41	19630	-50.74	20230911	6560	47.41	20230102	19630	-50.74	20230911	6560	47.41	20230102	4.74	N	317830	100	10 억		126588	N	N	0	N	00	N
150	20231204	120940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	-390	5	-3.89	1468106090	151140	51.98	10060	10070	9510	13030	7030	10030	9713.28	1.17	0	-13752	10863	10446	10233	9816	9603	10340	9710	11	3000	100	6210	10	1	10773818	1039	52.68	1.94	12	1.40	183.00	4965.00	19630	20230911	-50.89	6560	20230102	46.95	19630	-50.89	20230911	6560	46.95	20230102	19630	-50.89	20230911	6560	46.95	20230102	4.74	N	317830	100	10 억		126588	N	N	0	N	00	N
151	20231204	110942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	-370	5	-3.69	1392472800	143300	49.29	10060	10070	9510	13030	7030	10030	9716.91	1.17	0	-14480	10863	10446	10233	9816	9603	10340	9710	11	3000	100	6210	10	1	10773818	1041	52.79	1.95	12	1.33	183.00	4965.00	19630	20230911	-50.79	6560	20230102	47.26	19630	-50.79	20230911	6560	47.26	20230102	19630	-50.79	20230911	6560	47.26	20230102	4.74	N	317830	100	10 억		126588	N	N	0	N	00	N
152	20231204	100940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	-360	5	-3.59	1116415630	114623	39.42	10060	10070	9510	13030	7030	10030	9739.57	1.17	0	-16032	10863	10446	10233	9816	9603	10340	9710	11	3000	100	6210	10	1	10773818	1042	52.84	1.95	12	1.06	183.00	4965.00	19630	20230911	-50.74	6560	20230102	47.41	19630	-50.74	20230911	6560	47.41	20230102	19630	-50.74	20230911	6560	47.41	20230102	4.74	N	317830	100	10 억		126588	N	N	0	N	00	N
153	20231204	090939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-110	5	-1.10	404033000	41517	14.28	10060	10070	9510	13030	7030	10030	9730.83	1.17	0	-1461	10863	10446	10233	9816	9603	10340	9710	11	3000	100	6210	10	1	10773818	1069	54.21	2.00	12	0.39	183.00	4965.00	19630	20230911	-49.47	6560	20230102	51.22	19630	-49.47	20230911	6560	51.22	20230102	19630	-49.47	20230911	6560	51.22	20230102	4.74	N	317830	100	10 억		126588	N	N	0	N	00	N
154	20231201	160942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	-620	5	-5.82	2936282540	288066	106.19	10650	10650	10020	13840	7460	10650	10193.30	1.18	0	-628	11036	10842	10676	10482	10316	10760	10400	11	3190	100	6600	10	1	10773818	1081	54.81	2.02	12	2.67	183.00	4965.00	19630	20230911	-48.90	6560	20230102	52.90	19630	-48.90	20230911	6560	52.90	20230102	19630	-48.90	20230911	6560	52.90	20230102	4.81	N	317830	100	10 억		126800	N	N	0	N	00	N
155	20231201	150938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	-620	5	-5.82	2761715180	270662	99.78	10650	10650	10020	13840	7460	10650	10203.43	1.18	0	289	11036	10842	10676	10482	10316	10760	10400	11	3190	100	6600	10	1	10773818	1081	54.81	2.02	12	2.51	183.00	4965.00	19630	20230911	-48.90	6560	20230102	52.90	19630	-48.90	20230911	6560	52.90	20230102	19630	-48.90	20230911	6560	52.90	20230102	4.81	N	317830	100	10 억		126800	N	N	0	N	00	N
156	20231201	140937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10060	-590	5	-5.54	2231692900	217868	80.31	10650	10650	10050	13840	7460	10650	10243.19	1.18	0	-10006	11036	10842	10676	10482	10316	10760	10400	11	3190	100	6600	10	1	10773818	1084	54.97	2.03	12	2.02	183.00	4965.00	19630	20230911	-48.75	6560	20230102	53.35	19630	-48.75	20230911	6560	53.35	20230102	19630	-48.75	20230911	6560	53.35	20230102	4.81	N	317830	100	10 억		126800	N	N	0	N	00	N
157	20231201	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10160	-490	5	-4.60	1762410680	171370	63.17	10650	10650	10150	13840	7460	10650	10284.08	1.18	0	-1908	11036	10842	10676	10482	10316	10760	10400	11	3190	100	6600	10	1	10773818	1095	55.52	2.05	12	1.59	183.00	4965.00	19630	20230911	-48.24	6560	20230102	54.88	19630	-48.24	20230911	6560	54.88	20230102	19630	-48.24	20230911	6560	54.88	20230102	4.81	N	317830	100	10 억		126800	N	N	0	N	00	N
158	20231201	120946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	-380	5	-3.57	1483986810	144047	53.10	10650	10650	10160	13840	7460	10650	10301.92	1.18	0	629	11036	10842	10676	10482	10316	10760	10400	11	3190	100	6600	10	1	10773818	1106	56.12	2.07	12	1.34	183.00	4965.00	19630	20230911	-47.68	6560	20230102	56.55	19630	-47.68	20230911	6560	56.55	20230102	19630	-47.68	20230911	6560	56.55	20230102	4.81	N	317830	100	10 억		126800	N	N	0	N	00	N
159	20231201	110940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	-420	5	-3.94	1188713840	115119	42.44	10650	10650	10210	13840	7460	10650	10325.75	1.18	0	3223	11036	10842	10676	10482	10316	10760	10400	11	3190	100	6600	10	1	10773818	1102	55.90	2.06	12	1.07	183.00	4965.00	19630	20230911	-47.89	6560	20230102	55.95	19630	-47.89	20230911	6560	55.95	20230102	19630	-47.89	20230911	6560	55.95	20230102	4.81	N	317830	100	10 억		126800	N	N	0	N	00	N
160	20231201	100947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10310	-340	5	-3.19	770630720	74287	27.38	10650	10650	10250	13840	7460	10650	10373.42	1.18	0	465	11036	10842	10676	10482	10316	10760	10400	11	3190	100	6600	10	1	10773818	1111	56.34	2.08	12	0.69	183.00	4965.00	19630	20230911	-47.48	6560	20230102	57.16	19630	-47.48	20230911	6560	57.16	20230102	19630	-47.48	20230911	6560	57.16	20230102	4.81	N	317830	100	10 억		126800	N	N	0	N	00	N
161	20231201	090936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10430	-220	5	-2.07	213922360	20293	7.48	10650	10650	10430	13840	7460	10650	10541.28	1.18	0	-5050	11036	10842	10676	10482	10316	10760	10400	11	3190	100	6600	10	1	10773818	1124	56.99	2.10	12	0.19	183.00	4965.00	19630	20230911	-46.87	6560	20230102	58.99	19630	-46.87	20230911	6560	58.99	20230102	19630	-46.87	20230911	6560	58.99	20230102	4.81	N	317830	100	10 억		126800	N	N	0	N	00	N