KissMeData/388720/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	161344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	400	2	1.53	2428135000	92006	66.75	26250	26600	25750	34050	18350	26200	26389.56	1.35	10607	10501	27133	26666	26033	25566	24933	26900	25800	45	7850	500	18340	50	1	8937846	2377	-93.66	5.72	12	1.03	-284.00	4649.00	37150	20230413	-28.40	18560	20231023	43.32	37150	-28.40	20230413	18560	43.32	20231023	37150	-28.40	20230413	18560	43.32	20231023	3.01	N	388720	500	44 억		121057	N	N	4	N	00	N
3	20231229	151332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	400	2	1.53	2428135000	92006	66.75	26250	26600	25750	34050	18350	26200	26389.56	1.35	10607	10501	27133	26666	26033	25566	24933	26900	25800	45	7850	500	18340	50	1	8937846	2377	-93.66	5.72	12	1.03	-284.00	4649.00	37150	20230413	-28.40	18560	20231023	43.32	37150	-28.40	20230413	18560	43.32	20231023	37150	-28.40	20230413	18560	43.32	20231023	3.01	N	388720	500	44 억		121057	N	N	4	N	00	N
4	20231229	141330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	400	2	1.53	2428135000	92006	66.75	26250	26600	25750	34050	18350	26200	26389.56	1.35	10607	10501	27133	26666	26033	25566	24933	26900	25800	45	7850	500	18340	50	1	8937846	2377	-93.66	5.72	12	1.03	-284.00	4649.00	37150	20230413	-28.40	18560	20231023	43.32	37150	-28.40	20230413	18560	43.32	20231023	37150	-28.40	20230413	18560	43.32	20231023	3.01	N	388720	500	44 억		121057	N	N	4	N	00	N
5	20231229	131331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	400	2	1.53	2428135000	92006	66.75	26250	26600	25750	34050	18350	26200	26389.56	1.35	10607	10501	27133	26666	26033	25566	24933	26900	25800	45	7850	500	18340	50	1	8937846	2377	-93.66	5.72	12	1.03	-284.00	4649.00	37150	20230413	-28.40	18560	20231023	43.32	37150	-28.40	20230413	18560	43.32	20231023	37150	-28.40	20230413	18560	43.32	20231023	3.01	N	388720	500	44 억		121057	N	N	4	N	00	N
6	20231229	121335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	400	2	1.53	2428135000	92006	66.75	26250	26600	25750	34050	18350	26200	26389.56	1.35	10607	10501	27133	26666	26033	25566	24933	26900	25800	45	7850	500	18340	50	1	8937846	2377	-93.66	5.72	12	1.03	-284.00	4649.00	37150	20230413	-28.40	18560	20231023	43.32	37150	-28.40	20230413	18560	43.32	20231023	37150	-28.40	20230413	18560	43.32	20231023	3.01	N	388720	500	44 억		121057	N	N	4	N	00	N
7	20231229	111232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	400	2	1.53	2428135000	92006	66.75	26250	26600	25750	34050	18350	26200	26389.56	1.35	10607	10501	27133	26666	26033	25566	24933	26900	25800	45	7850	500	18340	50	1	8937846	2377	-93.66	5.72	12	1.03	-284.00	4649.00	37150	20230413	-28.40	18560	20231023	43.32	37150	-28.40	20230413	18560	43.32	20231023	37150	-28.40	20230413	18560	43.32	20231023	3.01	N	388720	500	44 억		121057	N	N	4	N	00	N
8	20231229	101246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	400	2	1.53	2428135000	92006	66.75	26250	26600	25750	34050	18350	26200	26389.56	1.35	10607	10501	27133	26666	26033	25566	24933	26900	25800	45	7850	500	18340	50	1	8937846	2377	-93.66	5.72	12	1.03	-284.00	4649.00	37150	20230413	-28.40	18560	20231023	43.32	37150	-28.40	20230413	18560	43.32	20231023	37150	-28.40	20230413	18560	43.32	20231023	3.01	N	388720	500	44 억		121057	N	N	4	N	00	N
9	20231229	091245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	400	2	1.53	2428135000	92006	66.75	26250	26600	25750	34050	18350	26200	26389.56	1.35	10607	10501	27133	26666	26033	25566	24933	26900	25800	45	7850	500	18340	50	1	8937846	2377	-93.66	5.72	12	1.03	-284.00	4649.00	37150	20230413	-28.40	18560	20231023	43.32	37150	-28.40	20230413	18560	43.32	20231023	37150	-28.40	20230413	18560	43.32	20231023	3.01	N	388720	500	44 억		121057	N	N	4	N	00	N
10	20231228	161232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	400	2	1.53	2416752950	91577	66.44	26250	26600	25750	34050	18350	26200	26389.56	1.24	0	10501	27133	26666	26033	25566	24933	26900	25800	45	7850	500	18340	50	1	8937846	2377	-93.66	5.72	12	1.02	-284.00	4649.00	37150	20230413	-28.40	18560	20231023	43.32	37150	-28.40	20230413	18560	43.32	20231023	37150	-28.40	20230413	18560	43.32	20231023	3.01	N	388720	500	44 억		110450	N	N	4	N	00	N
11	20231228	151241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26400	200	2	0.76	2161295250	81964	59.47	26250	26600	25750	34050	18350	26200	26368.84	1.24	0	10788	27133	26666	26033	25566	24933	26900	25800	45	7850	500	18340	50	1	8937846	2360	-92.96	5.68	12	0.92	-284.00	4649.00	37150	20230413	-28.94	18560	20231023	42.24	37150	-28.94	20230413	18560	42.24	20231023	37150	-28.94	20230413	18560	42.24	20231023	3.01	N	388720	500	44 억		110450	N	N	94	N	00	N
12	20231228	141237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	350	2	1.34	1800188600	68323	49.57	26250	26600	25750	34050	18350	26200	26348.21	1.24	0	9836	27133	26666	26033	25566	24933	26900	25800	45	7850	500	18340	50	1	8937846	2373	-93.49	5.71	12	0.76	-284.00	4649.00	37150	20230413	-28.53	18560	20231023	43.05	37150	-28.53	20230413	18560	43.05	20231023	37150	-28.53	20230413	18560	43.05	20231023	3.01	N	388720	500	44 억		110450	N	N	94	N	00	N
13	20231228	131231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	300	2	1.15	1574185850	59799	43.39	26250	26600	25750	34050	18350	26200	26324.62	1.24	0	8162	27133	26666	26033	25566	24933	26900	25800	45	7850	500	18340	50	1	8937846	2369	-93.31	5.70	12	0.67	-284.00	4649.00	37150	20230413	-28.67	18560	20231023	42.78	37150	-28.67	20230413	18560	42.78	20231023	37150	-28.67	20230413	18560	42.78	20231023	3.01	N	388720	500	44 억		110450	N	N	94	N	00	N
14	20231228	121235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	350	2	1.34	1294941450	49269	35.75	26250	26600	25750	34050	18350	26200	26283.09	1.24	0	6483	27133	26666	26033	25566	24933	26900	25800	45	7850	500	18340	50	1	8937846	2373	-93.49	5.71	12	0.55	-284.00	4649.00	37150	20230413	-28.53	18560	20231023	43.05	37150	-28.53	20230413	18560	43.05	20231023	37150	-28.53	20230413	18560	43.05	20231023	3.01	N	388720	500	44 억		110450	N	N	94	N	00	N
15	20231228	111239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26450	250	2	0.95	888270300	33902	24.60	26250	26500	25750	34050	18350	26200	26201.12	1.24	0	2056	27133	26666	26033	25566	24933	26900	25800	45	7850	500	18340	50	1	8937846	2364	-93.13	5.69	12	0.38	-284.00	4649.00	37150	20230413	-28.80	18560	20231023	42.51	37150	-28.80	20230413	18560	42.51	20231023	37150	-28.80	20230413	18560	42.51	20231023	3.01	N	388720	500	44 억		110450	N	N	94	N	00	N
16	20231228	101233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	100	2	0.38	532723750	20433	14.82	26250	26350	25750	34050	18350	26200	26071.73	1.24	0	2058	27133	26666	26033	25566	24933	26900	25800	45	7850	500	18340	50	1	8937846	2351	-92.61	5.66	12	0.23	-284.00	4649.00	37150	20230413	-29.21	18560	20231023	41.70	37150	-29.21	20230413	18560	41.70	20231023	37150	-29.21	20230413	18560	41.70	20231023	3.01	N	388720	500	44 억		110450	N	N	94	N	00	N
17	20231228	091252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25950	-250	5	-0.95	215143400	8264	6.00	26250	26350	25750	34050	18350	26200	26033.79	1.24	0	466	27133	26666	26033	25566	24933	26900	25800	45	7850	500	18340	50	1	8937846	2319	-91.37	5.58	12	0.09	-284.00	4649.00	37150	20230413	-30.15	18560	20231023	39.82	37150	-30.15	20230413	18560	39.82	20231023	37150	-30.15	20230413	18560	39.82	20231023	3.01	N	388720	500	44 억		110450	N	N	94	N	00	N
18	20231227	161219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	300	2	1.16	3574998400	137408	55.63	26000	26500	25400	33650	18150	25900	26017.31	1.12	0	10393	26833	26366	25533	25066	24233	26600	25300	45	7750	500	18130	50	1	8937846	2342	-92.25	5.64	12	1.54	-284.00	4649.00	37150	20230413	-29.48	18560	20231023	41.16	37150	-29.48	20230413	18560	41.16	20231023	37150	-29.48	20230413	18560	41.16	20231023	2.96	N	388720	500	44 억		100084	N	N	94	N	00	N
19	20231227	151237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26100	200	2	0.77	3364797550	129375	52.38	26000	26500	25400	33650	18150	25900	26008.11	1.12	0	10992	26833	26366	25533	25066	24233	26600	25300	45	7750	500	18130	50	1	8937846	2333	-91.90	5.61	12	1.45	-284.00	4649.00	37150	20230413	-29.74	18560	20231023	40.62	37150	-29.74	20230413	18560	40.62	20231023	37150	-29.74	20230413	18560	40.62	20231023	2.96	N	388720	500	44 억		100084	N	N	83	N	00	N
20	20231227	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	100	2	0.39	3050509000	117313	47.49	26000	26500	25400	33650	18150	25900	26003.18	1.12	0	9354	26833	26366	25533	25066	24233	26600	25300	45	7750	500	18130	50	1	8937846	2324	-91.55	5.59	12	1.31	-284.00	4649.00	37150	20230413	-30.01	18560	20231023	40.09	37150	-30.01	20230413	18560	40.09	20231023	37150	-30.01	20230413	18560	40.09	20231023	2.96	N	388720	500	44 억		100084	N	N	83	N	00	N
21	20231227	131222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25800	-100	5	-0.39	2931388050	112722	45.63	26000	26500	25400	33650	18150	25900	26005.48	1.12	0	7997	26833	26366	25533	25066	24233	26600	25300	45	7750	500	18130	50	1	8937846	2306	-90.85	5.55	12	1.26	-284.00	4649.00	37150	20230413	-30.55	18560	20231023	39.01	37150	-30.55	20230413	18560	39.01	20231023	37150	-30.55	20230413	18560	39.01	20231023	2.96	N	388720	500	44 억		100084	N	N	83	N	00	N
22	20231227	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26050	150	2	0.58	2807902550	107955	43.70	26000	26500	25400	33650	18150	25900	26009.95	1.12	0	6801	26833	26366	25533	25066	24233	26600	25300	45	7750	500	18130	50	1	8937846	2328	-91.73	5.60	12	1.21	-284.00	4649.00	37150	20230413	-29.88	18560	20231023	40.36	37150	-29.88	20230413	18560	40.36	20231023	37150	-29.88	20230413	18560	40.36	20231023	2.96	N	388720	500	44 억		100084	N	N	83	N	00	N
23	20231227	111234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25800	-100	5	-0.39	2512501200	96512	39.07	26000	26500	25400	33650	18150	25900	26033.07	1.12	0	3285	26833	26366	25533	25066	24233	26600	25300	45	7750	500	18130	50	1	8937846	2306	-90.85	5.55	12	1.08	-284.00	4649.00	37150	20230413	-30.55	18560	20231023	39.01	37150	-30.55	20230413	18560	39.01	20231023	37150	-30.55	20230413	18560	39.01	20231023	2.96	N	388720	500	44 억		100084	N	N	83	N	00	N
24	20231227	101232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	-300	5	-1.16	2225665000	85389	34.57	26000	26500	25400	33650	18150	25900	26065.04	1.12	0	743	26833	26366	25533	25066	24233	26600	25300	45	7750	500	18130	50	1	8937846	2288	-90.14	5.51	12	0.96	-284.00	4649.00	37150	20230413	-31.09	18560	20231023	37.93	37150	-31.09	20230413	18560	37.93	20231023	37150	-31.09	20230413	18560	37.93	20231023	2.96	N	388720	500	44 억		100084	N	N	83	N	00	N
25	20231227	091235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	600	2	2.32	753670700	28642	11.60	26000	26500	26000	33650	18150	25900	26313.73	1.12	0	-5274	26833	26366	25533	25066	24233	26600	25300	45	7750	500	18130	50	1	8937846	2369	-93.31	5.70	12	0.32	-284.00	4649.00	37150	20230413	-28.67	18560	20231023	42.78	37150	-28.67	20230413	18560	42.78	20231023	37150	-28.67	20230413	18560	42.78	20231023	2.96	N	388720	500	44 억		100084	N	N	83	N	00	N
26	20231226	161233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	1300	2	5.28	6223361800	244236	136.44	24900	26000	24700	31950	17250	24600	25480.78	0.88	0	22559	25833	25216	24083	23466	22333	25525	23775	45	7350	500	17220	50	1	8937846	2315	-91.20	5.57	12	2.73	-284.00	4649.00	37150	20230413	-30.28	18560	20231023	39.55	37150	-30.28	20230413	18560	39.55	20231023	37150	-30.28	20230413	18560	39.55	20231023	2.94	N	388720	500	44 억		78792	N	N	83	N	00	N
27	20231226	151232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25800	1200	2	4.88	6018748100	236331	132.02	24900	26000	24700	31950	17250	24600	25467.45	0.88	0	22810	25833	25216	24083	23466	22333	25525	23775	45	7350	500	17220	50	1	8937846	2306	-90.85	5.55	12	2.64	-284.00	4649.00	37150	20230413	-30.55	18560	20231023	39.01	37150	-30.55	20230413	18560	39.01	20231023	37150	-30.55	20230413	18560	39.01	20231023	2.94	N	388720	500	44 억		78792	N	N	33	N	00	N
28	20231226	141235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	1250	2	5.08	5504300550	216422	120.90	24900	26000	24700	31950	17250	24600	25433.18	0.88	0	19961	25833	25216	24083	23466	22333	25525	23775	45	7350	500	17220	50	1	8937846	2310	-91.02	5.56	12	2.42	-284.00	4649.00	37150	20230413	-30.42	18560	20231023	39.28	37150	-30.42	20230413	18560	39.28	20231023	37150	-30.42	20230413	18560	39.28	20231023	2.94	N	388720	500	44 억		78792	N	N	33	N	00	N
29	20231226	131233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25650	1050	2	4.27	4357746100	172108	96.14	24900	25700	24700	31950	17250	24600	25319.83	0.88	0	15406	25833	25216	24083	23466	22333	25525	23775	45	7350	500	17220	50	1	8937846	2293	-90.32	5.52	12	1.93	-284.00	4649.00	37150	20230413	-30.96	18560	20231023	38.20	37150	-30.96	20230413	18560	38.20	20231023	37150	-30.96	20230413	18560	38.20	20231023	2.94	N	388720	500	44 억		78792	N	N	33	N	00	N
30	20231226	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25550	950	2	3.86	4085270750	161454	90.19	24900	25700	24700	31950	17250	24600	25303.00	0.88	0	13302	25833	25216	24083	23466	22333	25525	23775	45	7350	500	17220	50	1	8937846	2284	-89.96	5.50	12	1.81	-284.00	4649.00	37150	20230413	-31.22	18560	20231023	37.66	37150	-31.22	20230413	18560	37.66	20231023	37150	-31.22	20230413	18560	37.66	20231023	2.94	N	388720	500	44 억		78792	N	N	33	N	00	N
31	20231226	111238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25550	950	2	3.86	3544007950	140275	78.36	24900	25600	24700	31950	17250	24600	25264.72	0.88	0	5625	25833	25216	24083	23466	22333	25525	23775	45	7350	500	17220	50	1	8937846	2284	-89.96	5.50	12	1.57	-284.00	4649.00	37150	20230413	-31.22	18560	20231023	37.66	37150	-31.22	20230413	18560	37.66	20231023	37150	-31.22	20230413	18560	37.66	20231023	2.94	N	388720	500	44 억		78792	N	N	33	N	00	N
32	20231226	101230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	850	2	3.46	2774740550	110096	61.50	24900	25600	24700	31950	17250	24600	25202.92	0.88	0	6319	25833	25216	24083	23466	22333	25525	23775	45	7350	500	17220	50	1	8937846	2275	-89.61	5.47	12	1.23	-284.00	4649.00	37150	20230413	-31.49	18560	20231023	37.12	37150	-31.49	20230413	18560	37.12	20231023	37150	-31.49	20230413	18560	37.12	20231023	2.94	N	388720	500	44 억		78792	N	N	33	N	00	N
33	20231226	091232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	450	2	1.83	830420050	33167	18.53	24900	25350	24700	31950	17250	24600	25037.54	0.88	0	-1771	25833	25216	24083	23466	22333	25525	23775	45	7350	500	17220	50	1	8937846	2239	-88.20	5.39	12	0.37	-284.00	4649.00	37150	20230413	-32.57	18560	20231023	34.97	37150	-32.57	20230413	18560	34.97	20231023	37150	-32.57	20230413	18560	34.97	20231023	2.94	N	388720	500	44 억		78792	N	N	33	N	00	N
34	20231222	161213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	1200	2	5.13	4292843950	178091	204.34	23500	24700	22950	30400	16400	23400	24100.92	0.56	0	28853	24000	23700	23100	22800	22200	23850	22950	45	7000	500	16380	50	1	8937846	2199	-86.62	5.29	12	1.99	-284.00	4649.00	37150	20230413	-33.78	18560	20231023	32.54	37150	-33.78	20230413	18560	32.54	20231023	37150	-33.78	20230413	18560	32.54	20231023	2.98	N	388720	500	44 억		49673	N	N	33	N	00	N
35	20231222	151208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	1050	2	4.49	4057444650	168503	193.34	23500	24700	22950	30400	16400	23400	24079.36	0.56	0	27908	24000	23700	23100	22800	22200	23850	22950	45	7000	500	16380	50	1	8937846	2185	-86.09	5.26	12	1.89	-284.00	4649.00	37150	20230413	-34.19	18560	20231023	31.73	37150	-34.19	20230413	18560	31.73	20231023	37150	-34.19	20230413	18560	31.73	20231023	2.98	N	388720	500	44 억		49673	N	N	0	N	00	N
36	20231222	141209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	1150	2	4.91	3310568900	138089	158.44	23500	24600	22950	30400	16400	23400	23974.17	0.56	0	24730	24000	23700	23100	22800	22200	23850	22950	45	7000	500	16380	50	1	8937846	2194	-86.44	5.28	12	1.54	-284.00	4649.00	37150	20230413	-33.92	18560	20231023	32.27	37150	-33.92	20230413	18560	32.27	20231023	37150	-33.92	20230413	18560	32.27	20231023	2.98	N	388720	500	44 억		49673	N	N	0	N	00	N
37	20231222	131208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	1050	2	4.49	2501256600	105033	120.51	23500	24450	22950	30400	16400	23400	23814.01	0.56	0	15001	24000	23700	23100	22800	22200	23850	22950	45	7000	500	16380	50	1	8937846	2185	-86.09	5.26	12	1.18	-284.00	4649.00	37150	20230413	-34.19	18560	20231023	31.73	37150	-34.19	20230413	18560	31.73	20231023	37150	-34.19	20230413	18560	31.73	20231023	2.98	N	388720	500	44 억		49673	N	N	0	N	00	N
38	20231222	121209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	500	2	2.14	1640096950	69455	79.69	23500	24100	22950	30400	16400	23400	23613.81	0.56	0	3267	24000	23700	23100	22800	22200	23850	22950	45	7000	500	16380	50	1	8937846	2136	-84.15	5.14	12	0.78	-284.00	4649.00	37150	20230413	-35.67	18560	20231023	28.77	37150	-35.67	20230413	18560	28.77	20231023	37150	-35.67	20230413	18560	28.77	20231023	2.98	N	388720	500	44 억		49673	N	N	0	N	00	N
39	20231222	111207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	550	2	2.35	1276418050	54255	62.25	23500	24000	22950	30400	16400	23400	23526.27	0.56	0	740	24000	23700	23100	22800	22200	23850	22950	45	7000	500	16380	50	1	8937846	2141	-84.33	5.15	12	0.61	-284.00	4649.00	37150	20230413	-35.53	18560	20231023	29.04	37150	-35.53	20230413	18560	29.04	20231023	37150	-35.53	20230413	18560	29.04	20231023	2.98	N	388720	500	44 억		49673	N	N	0	N	00	N
40	20231222	101203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	0	3	0.00	495575000	21348	24.49	23500	23500	22950	30400	16400	23400	23214.12	0.56	0	-8872	24000	23700	23100	22800	22200	23850	22950	45	7000	500	16380	50	1	8937846	2091	-82.39	5.03	12	0.24	-284.00	4649.00	37150	20230413	-37.01	18560	20231023	26.08	37150	-37.01	20230413	18560	26.08	20231023	37150	-37.01	20230413	18560	26.08	20231023	2.98	N	388720	500	44 억		49673	N	N	0	N	00	N
41	20231222	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-300	5	-1.28	150882200	6501	7.46	23500	23500	23050	30400	16400	23400	23209.08	0.56	0	-3429	24000	23700	23100	22800	22200	23850	22950	45	7000	500	16380	50	1	8937846	2065	-81.34	4.97	12	0.07	-284.00	4649.00	37150	20230413	-37.82	18560	20231023	24.46	37150	-37.82	20230413	18560	24.46	20231023	37150	-37.82	20230413	18560	24.46	20231023	2.98	N	388720	500	44 억		49673	N	N	0	N	00	N
42	20231221	161158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	750	2	3.31	1999886250	86296	191.17	22650	23400	22500	29400	15900	22650	23174.36	0.43	0	11249	23283	22966	22683	22366	22083	23125	22525	45	6750	500	15850	50	1	8937846	2091	-82.39	5.03	12	0.97	-284.00	4649.00	37150	20230413	-37.01	18560	20231023	26.08	37150	-37.01	20230413	18560	26.08	20231023	37150	-37.01	20230413	18560	26.08	20231023	2.98	N	388720	500	44 억		38433	N	N	59	N	00	N
43	20231221	151204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	500	2	2.21	1689895550	73027	161.78	22650	23400	22500	29400	15900	22650	23140.70	0.43	0	12513	23283	22966	22683	22366	22083	23125	22525	45	6750	500	15850	50	1	8937846	2069	-81.51	4.98	12	0.82	-284.00	4649.00	37150	20230413	-37.69	18560	20231023	24.73	37150	-37.69	20230413	18560	24.73	20231023	37150	-37.69	20230413	18560	24.73	20231023	2.98	N	388720	500	44 억		38433	N	N	59	N	00	N
44	20231221	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	600	2	2.65	1560283500	67439	149.40	22650	23400	22500	29400	15900	22650	23136.22	0.43	0	12352	23283	22966	22683	22366	22083	23125	22525	45	6750	500	15850	50	1	8937846	2078	-81.87	5.00	12	0.75	-284.00	4649.00	37150	20230413	-37.42	18560	20231023	25.27	37150	-37.42	20230413	18560	25.27	20231023	37150	-37.42	20230413	18560	25.27	20231023	2.98	N	388720	500	44 억		38433	N	N	59	N	00	N
45	20231221	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	500	2	2.21	1321905800	57184	126.68	22650	23400	22500	29400	15900	22650	23116.71	0.43	0	12061	23283	22966	22683	22366	22083	23125	22525	45	6750	500	15850	50	1	8937846	2069	-81.51	4.98	12	0.64	-284.00	4649.00	37150	20230413	-37.69	18560	20231023	24.73	37150	-37.69	20230413	18560	24.73	20231023	37150	-37.69	20230413	18560	24.73	20231023	2.98	N	388720	500	44 억		38433	N	N	59	N	00	N
46	20231221	121205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	450	2	1.99	1204194100	52108	115.43	22650	23400	22500	29400	15900	22650	23109.58	0.43	0	10055	23283	22966	22683	22366	22083	23125	22525	45	6750	500	15850	50	1	8937846	2065	-81.34	4.97	12	0.58	-284.00	4649.00	37150	20230413	-37.82	18560	20231023	24.46	37150	-37.82	20230413	18560	24.46	20231023	37150	-37.82	20230413	18560	24.46	20231023	2.98	N	388720	500	44 억		38433	N	N	59	N	00	N
47	20231221	111206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	400	2	1.77	1103776300	47767	105.82	22650	23400	22500	29400	15900	22650	23107.51	0.43	0	8907	23283	22966	22683	22366	22083	23125	22525	45	6750	500	15850	50	1	8937846	2060	-81.16	4.96	12	0.53	-284.00	4649.00	37150	20230413	-37.95	18560	20231023	24.19	37150	-37.95	20230413	18560	24.19	20231023	37150	-37.95	20230413	18560	24.19	20231023	2.98	N	388720	500	44 억		38433	N	N	59	N	00	N
48	20231221	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	500	2	2.21	880613100	38103	84.41	22650	23400	22500	29400	15900	22650	23111.38	0.43	0	10146	23283	22966	22683	22366	22083	23125	22525	45	6750	500	15850	50	1	8937846	2069	-81.51	4.98	12	0.43	-284.00	4649.00	37150	20230413	-37.69	18560	20231023	24.73	37150	-37.69	20230413	18560	24.73	20231023	37150	-37.69	20230413	18560	24.73	20231023	2.98	N	388720	500	44 억		38433	N	N	59	N	00	N
49	20231221	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	400	2	1.77	226079950	9880	21.89	22650	23100	22500	29400	15900	22650	22882.59	0.43	0	1581	23283	22966	22683	22366	22083	23125	22525	45	6750	500	15850	50	1	8937846	2060	-81.16	4.96	12	0.11	-284.00	4649.00	37150	20230413	-37.95	18560	20231023	24.19	37150	-37.95	20230413	18560	24.19	20231023	37150	-37.95	20230413	18560	24.19	20231023	2.98	N	388720	500	44 억		38433	N	N	59	N	00	N
50	20231220	161205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	50	2	0.22	1021765450	45004	129.19	22500	23000	22400	29350	15850	22600	22703.89	0.45	0	-1771	23200	22900	22700	22400	22200	23050	22550	45	6750	500	15820	50	1	8937846	2024	-79.75	4.87	12	0.50	-284.00	4649.00	37150	20230413	-39.03	18560	20231023	22.04	37150	-39.03	20230413	18560	22.04	20231023	37150	-39.03	20230413	18560	22.04	20231023	3.00	N	388720	500	44 억		40204	N	N	59	N	00	N
51	20231220	151301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	0	3	0.00	992696800	43719	125.50	22500	23000	22400	29350	15850	22600	22706.30	0.45	0	-1683	23200	22900	22700	22400	22200	23050	22550	45	6750	500	15820	50	1	8937846	2020	-79.58	4.86	12	0.49	-284.00	4649.00	37150	20230413	-39.17	18560	20231023	21.77	37150	-39.17	20230413	18560	21.77	20231023	37150	-39.17	20230413	18560	21.77	20231023	3.00	N	388720	500	44 억		40204	N	N	246	N	00	N
52	20231220	141327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-50	5	-0.22	893725550	39334	112.91	22500	23000	22400	29350	15850	22600	22721.45	0.45	0	-975	23200	22900	22700	22400	22200	23050	22550	45	6750	500	15820	50	1	8937846	2015	-79.40	4.85	12	0.44	-284.00	4649.00	37150	20230413	-39.30	18560	20231023	21.50	37150	-39.30	20230413	18560	21.50	20231023	37150	-39.30	20230413	18560	21.50	20231023	3.00	N	388720	500	44 억		40204	N	N	246	N	00	N
53	20231220	131313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-50	5	-0.22	830864550	36542	104.90	22500	23000	22400	29350	15850	22600	22737.25	0.45	0	-102	23200	22900	22700	22400	22200	23050	22550	45	6750	500	15820	50	1	8937846	2015	-79.40	4.85	12	0.41	-284.00	4649.00	37150	20230413	-39.30	18560	20231023	21.50	37150	-39.30	20230413	18560	21.50	20231023	37150	-39.30	20230413	18560	21.50	20231023	3.00	N	388720	500	44 억		40204	N	N	246	N	00	N
54	20231220	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-100	5	-0.44	733848250	32226	92.51	22500	23000	22450	29350	15850	22600	22771.93	0.45	0	542	23200	22900	22700	22400	22200	23050	22550	45	6750	500	15820	50	1	8937846	2011	-79.23	4.84	12	0.36	-284.00	4649.00	37150	20230413	-39.43	18560	20231023	21.23	37150	-39.43	20230413	18560	21.23	20231023	37150	-39.43	20230413	18560	21.23	20231023	3.00	N	388720	500	44 억		40204	N	N	246	N	00	N
55	20231220	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	50	2	0.22	678294750	29766	85.45	22500	23000	22450	29350	15850	22600	22787.57	0.45	0	1277	23200	22900	22700	22400	22200	23050	22550	45	6750	500	15820	50	1	8937846	2024	-79.75	4.87	12	0.33	-284.00	4649.00	37150	20230413	-39.03	18560	20231023	22.04	37150	-39.03	20230413	18560	22.04	20231023	37150	-39.03	20230413	18560	22.04	20231023	3.00	N	388720	500	44 억		40204	N	N	246	N	00	N
56	20231220	101203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	350	2	1.55	455074750	19941	57.24	22500	22950	22500	29350	15850	22600	22821.06	0.45	0	3259	23200	22900	22700	22400	22200	23050	22550	45	6750	500	15820	50	1	8937846	2051	-80.81	4.94	12	0.22	-284.00	4649.00	37150	20230413	-38.22	18560	20231023	23.65	37150	-38.22	20230413	18560	23.65	20231023	37150	-38.22	20230413	18560	23.65	20231023	3.00	N	388720	500	44 억		40204	N	N	246	N	00	N
57	20231220	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	100	2	0.44	122100350	5369	15.41	22500	22800	22500	29350	15850	22600	22741.73	0.45	0	-1901	23200	22900	22700	22400	22200	23050	22550	45	6750	500	15820	50	1	8937846	2029	-79.93	4.88	12	0.06	-284.00	4649.00	37150	20230413	-38.90	18560	20231023	22.31	37150	-38.90	20230413	18560	22.31	20231023	37150	-38.90	20230413	18560	22.31	20231023	3.00	N	388720	500	44 억		40204	N	N	246	N	00	N
58	20231219	161158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-100	5	-0.44	790918050	34803	46.49	22550	23000	22500	29500	15900	22700	22725.59	0.51	0	-5123	23266	22982	22616	22332	21966	23125	22475	45	6800	500	15890	50	1	8937846	2020	-79.58	4.86	12	0.39	-284.00	4649.00	37150	20230413	-39.17	18560	20231023	21.77	37150	-39.17	20230413	18560	21.77	20231023	37150	-39.17	20230413	18560	21.77	20231023	2.99	N	388720	500	44 억		45313	N	N	246	N	00	N
59	20231219	151203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-200	5	-0.88	749374450	32961	44.03	22550	23000	22500	29500	15900	22700	22735.19	0.51	0	-4488	23266	22982	22616	22332	21966	23125	22475	45	6800	500	15890	50	1	8937846	2011	-79.23	4.84	12	0.37	-284.00	4649.00	37150	20230413	-39.43	18560	20231023	21.23	37150	-39.43	20230413	18560	21.23	20231023	37150	-39.43	20230413	18560	21.23	20231023	2.99	N	388720	500	44 억		45313	N	N	1451	N	00	N
60	20231219	141157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-50	5	-0.22	673417250	29597	39.53	22550	23000	22500	29500	15900	22700	22752.89	0.51	0	-3772	23266	22982	22616	22332	21966	23125	22475	45	6800	500	15890	50	1	8937846	2024	-79.75	4.87	12	0.33	-284.00	4649.00	37150	20230413	-39.03	18560	20231023	22.04	37150	-39.03	20230413	18560	22.04	20231023	37150	-39.03	20230413	18560	22.04	20231023	2.99	N	388720	500	44 억		45313	N	N	1451	N	00	N
61	20231219	131205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-50	5	-0.22	659499900	28981	38.71	22550	23000	22500	29500	15900	22700	22756.29	0.51	0	-3772	23266	22982	22616	22332	21966	23125	22475	45	6800	500	15890	50	1	8937846	2024	-79.75	4.87	12	0.32	-284.00	4649.00	37150	20230413	-39.03	18560	20231023	22.04	37150	-39.03	20230413	18560	22.04	20231023	37150	-39.03	20230413	18560	22.04	20231023	2.99	N	388720	500	44 억		45313	N	N	1451	N	00	N
62	20231219	121206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-100	5	-0.44	582535900	25568	34.15	22550	23000	22550	29500	15900	22700	22783.79	0.51	0	-2373	23266	22982	22616	22332	21966	23125	22475	45	6800	500	15890	50	1	8937846	2020	-79.58	4.86	12	0.29	-284.00	4649.00	37150	20230413	-39.17	18560	20231023	21.77	37150	-39.17	20230413	18560	21.77	20231023	37150	-39.17	20230413	18560	21.77	20231023	2.99	N	388720	500	44 억		45313	N	N	1451	N	00	N
63	20231219	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	50	2	0.22	523736000	22973	30.68	22550	23000	22550	29500	15900	22700	22797.89	0.51	0	-1940	23266	22982	22616	22332	21966	23125	22475	45	6800	500	15890	50	1	8937846	2033	-80.11	4.89	12	0.26	-284.00	4649.00	37150	20230413	-38.76	18560	20231023	22.58	37150	-38.76	20230413	18560	22.58	20231023	37150	-38.76	20230413	18560	22.58	20231023	2.99	N	388720	500	44 억		45313	N	N	1451	N	00	N
64	20231219	101158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	150	2	0.66	406640150	17841	23.83	22550	23000	22550	29500	15900	22700	22792.45	0.51	0	-921	23266	22982	22616	22332	21966	23125	22475	45	6800	500	15890	50	1	8937846	2042	-80.46	4.92	12	0.20	-284.00	4649.00	37150	20230413	-38.49	18560	20231023	23.11	37150	-38.49	20230413	18560	23.11	20231023	37150	-38.49	20230413	18560	23.11	20231023	2.99	N	388720	500	44 억		45313	N	N	1451	N	00	N
65	20231219	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-50	5	-0.22	143897450	6314	8.43	22550	23000	22550	29500	15900	22700	22790.22	0.51	0	1596	23266	22982	22616	22332	21966	23125	22475	45	6800	500	15890	50	1	8937846	2024	-79.75	4.87	12	0.07	-284.00	4649.00	37150	20230413	-39.03	18560	20231023	22.04	37150	-39.03	20230413	18560	22.04	20231023	37150	-39.03	20230413	18560	22.04	20231023	2.99	N	388720	500	44 억		45313	N	N	1451	N	00	N
66	20231218	161154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	200	2	0.89	1674739550	73799	110.23	22650	22900	22250	29250	15750	22500	22693.25	0.50	0	1515	22733	22616	22383	22266	22033	22675	22325	45	6750	500	15750	50	1	8937846	2029	-79.93	4.88	12	0.83	-284.00	4649.00	37150	20230413	-38.90	18560	20231023	22.31	37150	-38.90	20230413	18560	22.31	20231023	37150	-38.90	20230413	18560	22.31	20231023	3.00	N	388720	500	44 억		44687	N	N	1451	N	00	N
67	20231218	151157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	150	2	0.67	1553741050	68466	102.27	22650	22900	22250	29250	15750	22500	22693.62	0.50	0	1525	22733	22616	22383	22266	22033	22675	22325	45	6750	500	15750	50	1	8937846	2024	-79.75	4.87	12	0.77	-284.00	4649.00	37150	20230413	-39.03	18560	20231023	22.04	37150	-39.03	20230413	18560	22.04	20231023	37150	-39.03	20230413	18560	22.04	20231023	3.00	N	388720	500	44 억		44687	N	N	64	N	00	N
68	20231218	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	150	2	0.67	1424825450	62774	93.77	22650	22900	22250	29250	15750	22500	22697.70	0.50	0	1034	22733	22616	22383	22266	22033	22675	22325	45	6750	500	15750	50	1	8937846	2024	-79.75	4.87	12	0.70	-284.00	4649.00	37150	20230413	-39.03	18560	20231023	22.04	37150	-39.03	20230413	18560	22.04	20231023	37150	-39.03	20230413	18560	22.04	20231023	3.00	N	388720	500	44 억		44687	N	N	64	N	00	N
69	20231218	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	150	2	0.67	1314625400	57907	86.50	22650	22900	22250	29250	15750	22500	22702.36	0.50	0	1396	22733	22616	22383	22266	22033	22675	22325	45	6750	500	15750	50	1	8937846	2024	-79.75	4.87	12	0.65	-284.00	4649.00	37150	20230413	-39.03	18560	20231023	22.04	37150	-39.03	20230413	18560	22.04	20231023	37150	-39.03	20230413	18560	22.04	20231023	3.00	N	388720	500	44 억		44687	N	N	64	N	00	N
70	20231218	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	250	2	1.11	1206206050	53137	79.37	22650	22900	22250	29250	15750	22500	22699.93	0.50	0	1233	22733	22616	22383	22266	22033	22675	22325	45	6750	500	15750	50	1	8937846	2033	-80.11	4.89	12	0.59	-284.00	4649.00	37150	20230413	-38.76	18560	20231023	22.58	37150	-38.76	20230413	18560	22.58	20231023	37150	-38.76	20230413	18560	22.58	20231023	3.00	N	388720	500	44 억		44687	N	N	64	N	00	N
71	20231218	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	250	2	1.11	1145575200	50465	75.38	22650	22900	22250	29250	15750	22500	22700.39	0.50	0	1293	22733	22616	22383	22266	22033	22675	22325	45	6750	500	15750	50	1	8937846	2033	-80.11	4.89	12	0.56	-284.00	4649.00	37150	20230413	-38.76	18560	20231023	22.58	37150	-38.76	20230413	18560	22.58	20231023	37150	-38.76	20230413	18560	22.58	20231023	3.00	N	388720	500	44 억		44687	N	N	64	N	00	N
72	20231218	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	300	2	1.33	696898300	30791	45.99	22650	22850	22250	29250	15750	22500	22633.18	0.50	0	-403	22733	22616	22383	22266	22033	22675	22325	45	6750	500	15750	50	1	8937846	2038	-80.28	4.90	12	0.34	-284.00	4649.00	37150	20230413	-38.63	18560	20231023	22.84	37150	-38.63	20230413	18560	22.84	20231023	37150	-38.63	20230413	18560	22.84	20231023	3.00	N	388720	500	44 억		44687	N	N	64	N	00	N
73	20231218	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	-50	5	-0.22	160878350	7155	10.69	22650	22650	22250	29250	15750	22500	22484.74	0.50	0	-4331	22733	22616	22383	22266	22033	22675	22325	45	6750	500	15750	50	1	8937846	2007	-79.05	4.83	12	0.08	-284.00	4649.00	37150	20230413	-39.57	18560	20231023	20.96	37150	-39.57	20230413	18560	20.96	20231023	37150	-39.57	20230413	18560	20.96	20231023	3.00	N	388720	500	44 억		44687	N	N	64	N	00	N
74	20231215	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	350	2	1.58	1486841400	66625	143.97	22250	22500	22150	28750	15550	22150	22314.24	0.34	0	14453	22516	22332	22116	21932	21716	22225	21825	45	6600	500	15500	50	1	8937846	2011	-79.23	4.84	12	0.75	-284.00	4649.00	37150	20230413	-39.43	18560	20231023	21.23	37150	-39.43	20230413	18560	21.23	20231023	37150	-39.43	20230413	18560	21.23	20231023	3.07	N	388720	500	44 억		30394	N	N	51	N	00	N
75	20231215	151153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	150	2	0.68	1290566950	57879	125.07	22250	22450	22150	28750	15550	22150	22297.67	0.34	0	13705	22516	22332	22116	21932	21716	22225	21825	45	6600	500	15500	50	1	8937846	1993	-78.52	4.80	12	0.65	-284.00	4649.00	37150	20230413	-39.97	18560	20231023	20.15	37150	-39.97	20230413	18560	20.15	20231023	37150	-39.97	20230413	18560	20.15	20231023	3.07	N	388720	500	44 억		30394	N	N	3	N	00	N
76	20231215	141151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	50	2	0.23	1158067250	51928	112.21	22250	22450	22150	28750	15550	22150	22301.40	0.34	0	14591	22516	22332	22116	21932	21716	22225	21825	45	6600	500	15500	50	1	8937846	1984	-78.17	4.78	12	0.58	-284.00	4649.00	37150	20230413	-40.24	18560	20231023	19.61	37150	-40.24	20230413	18560	19.61	20231023	37150	-40.24	20230413	18560	19.61	20231023	3.07	N	388720	500	44 억		30394	N	N	3	N	00	N
77	20231215	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	100	2	0.45	1090068900	48869	105.60	22250	22450	22150	28750	15550	22150	22305.94	0.34	0	14640	22516	22332	22116	21932	21716	22225	21825	45	6600	500	15500	50	1	8937846	1989	-78.35	4.79	12	0.55	-284.00	4649.00	37150	20230413	-40.11	18560	20231023	19.88	37150	-40.11	20230413	18560	19.88	20231023	37150	-40.11	20230413	18560	19.88	20231023	3.07	N	388720	500	44 억		30394	N	N	3	N	00	N
78	20231215	121146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	50	2	0.23	1034216200	46352	100.16	22250	22450	22150	28750	15550	22150	22312.22	0.34	0	15139	22516	22332	22116	21932	21716	22225	21825	45	6600	500	15500	50	1	8937846	1984	-78.17	4.78	12	0.52	-284.00	4649.00	37150	20230413	-40.24	18560	20231023	19.61	37150	-40.24	20230413	18560	19.61	20231023	37150	-40.24	20230413	18560	19.61	20231023	3.07	N	388720	500	44 억		30394	N	N	3	N	00	N
79	20231215	111140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	150	2	0.68	983816050	44084	95.26	22250	22450	22150	28750	15550	22150	22316.85	0.34	0	15466	22516	22332	22116	21932	21716	22225	21825	45	6600	500	15500	50	1	8937846	1993	-78.52	4.80	12	0.49	-284.00	4649.00	37150	20230413	-39.97	18560	20231023	20.15	37150	-39.97	20230413	18560	20.15	20231023	37150	-39.97	20230413	18560	20.15	20231023	3.07	N	388720	500	44 억		30394	N	N	3	N	00	N
80	20231215	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	200	2	0.90	698873200	31338	67.72	22250	22450	22150	28750	15550	22150	22301.14	0.34	0	11773	22516	22332	22116	21932	21716	22225	21825	45	6600	500	15500	50	1	8937846	1998	-78.70	4.81	12	0.35	-284.00	4649.00	37150	20230413	-39.84	18560	20231023	20.42	37150	-39.84	20230413	18560	20.42	20231023	37150	-39.84	20230413	18560	20.42	20231023	3.07	N	388720	500	44 억		30394	N	N	3	N	00	N
81	20231215	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	150	2	0.68	89947450	4044	8.74	22250	22300	22150	28750	15550	22150	22242.20	0.34	0	-665	22516	22332	22116	21932	21716	22225	21825	45	6600	500	15500	50	1	8937846	1993	-78.52	4.80	12	0.05	-284.00	4649.00	37150	20230413	-39.97	18560	20231023	20.15	37150	-39.97	20230413	18560	20.15	20231023	37150	-39.97	20230413	18560	20.15	20231023	3.07	N	388720	500	44 억		30394	N	N	3	N	00	N
82	20231214	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	250	2	1.14	1007381100	45722	153.25	22200	22300	21900	28450	15350	21900	22032.46	0.34	0	-5727	22433	22166	21883	21616	21333	22025	21475	45	6550	500	15330	50	1	8937846	1980	-77.99	4.76	12	0.51	-284.00	4649.00	37150	20230413	-40.38	18560	20231023	19.34	37150	-40.38	20230413	18560	19.34	20231023	37150	-40.38	20230413	18560	19.34	20231023	3.07	N	388720	500	44 억		30601	N	N	3	N	00	N
83	20231214	151221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	100	2	0.46	925055950	41998	140.77	22200	22300	21900	28450	15350	21900	22026.19	0.34	0	-5072	22433	22166	21883	21616	21333	22025	21475	45	6550	500	15330	50	1	8937846	1966	-77.46	4.73	12	0.47	-284.00	4649.00	37150	20230413	-40.78	18560	20231023	18.53	37150	-40.78	20230413	18560	18.53	20231023	37150	-40.78	20230413	18560	18.53	20231023	3.07	N	388720	500	44 억		30601	N	N	0	N	00	N
84	20231214	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	50	2	0.23	770577700	34966	117.20	22200	22300	21900	28450	15350	21900	22037.91	0.34	0	-6034	22433	22166	21883	21616	21333	22025	21475	45	6550	500	15330	50	1	8937846	1962	-77.29	4.72	12	0.39	-284.00	4649.00	37150	20230413	-40.92	18560	20231023	18.27	37150	-40.92	20230413	18560	18.27	20231023	37150	-40.92	20230413	18560	18.27	20231023	3.07	N	388720	500	44 억		30601	N	N	0	N	00	N
85	20231214	131219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	0	3	0.00	643010150	29154	97.72	22200	22300	21900	28450	15350	21900	22055.64	0.34	0	-4890	22433	22166	21883	21616	21333	22025	21475	45	6550	500	15330	50	1	8937846	1957	-77.11	4.71	12	0.33	-284.00	4649.00	37150	20230413	-41.05	18560	20231023	18.00	37150	-41.05	20230413	18560	18.00	20231023	37150	-41.05	20230413	18560	18.00	20231023	3.07	N	388720	500	44 억		30601	N	N	0	N	00	N
86	20231214	121241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	50	2	0.23	556426350	25205	84.48	22200	22300	21900	28450	15350	21900	22076.03	0.34	0	-3196	22433	22166	21883	21616	21333	22025	21475	45	6550	500	15330	50	1	8937846	1962	-77.29	4.72	12	0.28	-284.00	4649.00	37150	20230413	-40.92	18560	20231023	18.27	37150	-40.92	20230413	18560	18.27	20231023	37150	-40.92	20230413	18560	18.27	20231023	3.07	N	388720	500	44 억		30601	N	N	0	N	00	N
87	20231214	111215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	250	2	1.14	387381000	17529	58.76	22200	22300	21900	28450	15350	21900	22099.44	0.34	0	-1537	22433	22166	21883	21616	21333	22025	21475	45	6550	500	15330	50	1	8937846	1980	-77.99	4.76	12	0.20	-284.00	4649.00	37150	20230413	-40.38	18560	20231023	19.34	37150	-40.38	20230413	18560	19.34	20231023	37150	-40.38	20230413	18560	19.34	20231023	3.07	N	388720	500	44 억		30601	N	N	0	N	00	N
88	20231214	101131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	300	2	1.37	253752550	11492	38.52	22200	22300	21900	28450	15350	21900	22080.80	0.34	0	-63	22433	22166	21883	21616	21333	22025	21475	45	6550	500	15330	50	1	8937846	1984	-78.17	4.78	12	0.13	-284.00	4649.00	37150	20230413	-40.24	18560	20231023	19.61	37150	-40.24	20230413	18560	19.61	20231023	37150	-40.24	20230413	18560	19.61	20231023	3.07	N	388720	500	44 억		30601	N	N	0	N	00	N
89	20231214	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	100	2	0.46	57400600	2602	8.72	22200	22200	21950	28450	15350	21900	22060.18	0.34	0	175	22433	22166	21883	21616	21333	22025	21475	45	6550	500	15330	50	1	8937846	1966	-77.46	4.73	12	0.03	-284.00	4649.00	37150	20230413	-40.78	18560	20231023	18.53	37150	-40.78	20230413	18560	18.53	20231023	37150	-40.78	20230413	18560	18.53	20231023	3.07	N	388720	500	44 억		30601	N	N	0	N	00	N
90	20231213	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-100	5	-0.45	648482050	29819	97.84	22000	22150	21600	28600	15400	22000	21742.17	0.39	0	-4098	22333	22166	21883	21716	21433	22250	21800	45	6600	500	15400	50	1	8937846	1957	-77.11	4.71	12	0.33	-284.00	4649.00	37150	20230413	-41.05	18560	20231023	18.00	37150	-41.05	20230413	18560	18.00	20231023	37150	-41.05	20230413	18560	18.00	20231023	3.09	N	388720	500	44 억		34699	N	N	0	N	00	N
91	20231213	151201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	0	3	0.00	583037150	26831	88.03	22000	22150	21600	28600	15400	22000	21729.97	0.39	0	-3241	22333	22166	21883	21716	21433	22250	21800	45	6600	500	15400	50	1	8937846	1966	-77.46	4.73	12	0.30	-284.00	4649.00	37150	20230413	-40.78	18560	20231023	18.53	37150	-40.78	20230413	18560	18.53	20231023	37150	-40.78	20230413	18560	18.53	20231023	3.09	N	388720	500	44 억		34699	N	N	0	N	00	N
92	20231213	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-250	5	-1.14	454528700	20943	68.72	22000	22000	21600	28600	15400	22000	21703.12	0.39	0	-3269	22333	22166	21883	21716	21433	22250	21800	45	6600	500	15400	50	1	8937846	1944	-76.58	4.68	12	0.23	-284.00	4649.00	37150	20230413	-41.45	18560	20231023	17.19	37150	-41.45	20230413	18560	17.19	20231023	37150	-41.45	20230413	18560	17.19	20231023	3.09	N	388720	500	44 억		34699	N	N	0	N	00	N
93	20231213	131204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-250	5	-1.14	420081500	19357	63.51	22000	22000	21600	28600	15400	22000	21701.77	0.39	0	-3709	22333	22166	21883	21716	21433	22250	21800	45	6600	500	15400	50	1	8937846	1944	-76.58	4.68	12	0.22	-284.00	4649.00	37150	20230413	-41.45	18560	20231023	17.19	37150	-41.45	20230413	18560	17.19	20231023	37150	-41.45	20230413	18560	17.19	20231023	3.09	N	388720	500	44 억		34699	N	N	0	N	00	N
94	20231213	121159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	-200	5	-0.91	295198050	13609	44.65	22000	22000	21600	28600	15400	22000	21691.36	0.39	0	-3709	22333	22166	21883	21716	21433	22250	21800	45	6600	500	15400	50	1	8937846	1948	-76.76	4.69	12	0.15	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.09	N	388720	500	44 억		34699	N	N	0	N	00	N
95	20231213	111204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	-300	5	-1.36	253065200	11672	38.30	22000	22000	21600	28600	15400	22000	21681.36	0.39	0	-3661	22333	22166	21883	21716	21433	22250	21800	45	6600	500	15400	50	1	8937846	1940	-76.41	4.67	12	0.13	-284.00	4649.00	37150	20230413	-41.59	18560	20231023	16.92	37150	-41.59	20230413	18560	16.92	20231023	37150	-41.59	20230413	18560	16.92	20231023	3.09	N	388720	500	44 억		34699	N	N	0	N	00	N
96	20231213	101211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	-300	5	-1.36	216080800	9964	32.69	22000	22000	21600	28600	15400	22000	21686.12	0.39	0	-3614	22333	22166	21883	21716	21433	22250	21800	45	6600	500	15400	50	1	8937846	1940	-76.41	4.67	12	0.11	-284.00	4649.00	37150	20230413	-41.59	18560	20231023	16.92	37150	-41.59	20230413	18560	16.92	20231023	37150	-41.59	20230413	18560	16.92	20231023	3.09	N	388720	500	44 억		34699	N	N	0	N	00	N
97	20231213	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	-200	5	-0.91	21808750	1002	3.29	22000	22000	21650	28600	15400	22000	21764.99	0.39	0	-253	22333	22166	21883	21716	21433	22250	21800	45	6600	500	15400	50	1	8937846	1948	-76.76	4.69	12	0.01	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.09	N	388720	500	44 억		34699	N	N	0	N	00	N
98	20231212	161115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	50	2	0.23	661583300	30352	65.40	21750	22050	21600	28500	15400	21950	21796.23	0.38	0	886	22550	22250	21900	21600	21250	22400	21750	45	6550	500	15360	50	1	8937846	1966	-77.46	4.73	12	0.34	-284.00	4649.00	37150	20230413	-40.78	18560	20231023	18.53	37150	-40.78	20230413	18560	18.53	20231023	37150	-40.78	20230413	18560	18.53	20231023	3.19	N	388720	500	44 억		33810	N	N	0	N	00	N
99	20231212	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-50	5	-0.23	606513200	27848	60.00	21750	22050	21600	28500	15400	21950	21779.42	0.38	0	1225	22550	22250	21900	21600	21250	22400	21750	45	6550	500	15360	50	1	8937846	1957	-77.11	4.71	12	0.31	-284.00	4649.00	37150	20230413	-41.05	18560	20231023	18.00	37150	-41.05	20230413	18560	18.00	20231023	37150	-41.05	20230413	18560	18.00	20231023	3.19	N	388720	500	44 억		33810	N	N	0	N	00	N
100	20231212	141018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	0	3	0.00	560342150	25741	55.46	21750	22050	21600	28500	15400	21950	21768.47	0.38	0	1207	22550	22250	21900	21600	21250	22400	21750	45	6550	500	15360	50	1	8937846	1962	-77.29	4.72	12	0.29	-284.00	4649.00	37150	20230413	-40.92	18560	20231023	18.27	37150	-40.92	20230413	18560	18.27	20231023	37150	-40.92	20230413	18560	18.27	20231023	3.19	N	388720	500	44 억		33810	N	N	0	N	00	N
101	20231212	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	50	2	0.23	502898300	23127	49.83	21750	22050	21600	28500	15400	21950	21745.07	0.38	0	1898	22550	22250	21900	21600	21250	22400	21750	45	6550	500	15360	50	1	8937846	1966	-77.46	4.73	12	0.26	-284.00	4649.00	37150	20230413	-40.78	18560	20231023	18.53	37150	-40.78	20230413	18560	18.53	20231023	37150	-40.78	20230413	18560	18.53	20231023	3.19	N	388720	500	44 억		33810	N	N	0	N	00	N
102	20231212	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-100	5	-0.46	429081850	19754	42.56	21750	21900	21600	28500	15400	21950	21721.26	0.38	0	2017	22550	22250	21900	21600	21250	22400	21750	45	6550	500	15360	50	1	8937846	1953	-76.94	4.70	12	0.22	-284.00	4649.00	37150	20230413	-41.18	18560	20231023	17.73	37150	-41.18	20230413	18560	17.73	20231023	37150	-41.18	20230413	18560	17.73	20231023	3.19	N	388720	500	44 억		33810	N	N	0	N	00	N
103	20231212	111031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	-150	5	-0.68	383817600	17678	38.09	21750	21900	21600	28500	15400	21950	21711.60	0.38	0	1538	22550	22250	21900	21600	21250	22400	21750	45	6550	500	15360	50	1	8937846	1948	-76.76	4.69	12	0.20	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.19	N	388720	500	44 억		33810	N	N	0	N	00	N
104	20231212	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-100	5	-0.46	314418600	14486	31.21	21750	21900	21600	28500	15400	21950	21705.00	0.38	0	196	22550	22250	21900	21600	21250	22400	21750	45	6550	500	15360	50	1	8937846	1953	-76.94	4.70	12	0.16	-284.00	4649.00	37150	20230413	-41.18	18560	20231023	17.73	37150	-41.18	20230413	18560	17.73	20231023	37150	-41.18	20230413	18560	17.73	20231023	3.19	N	388720	500	44 억		33810	N	N	0	N	00	N
105	20231212	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-100	5	-0.46	116312700	5367	11.56	21750	21850	21600	28500	15400	21950	21671.83	0.38	0	914	22550	22250	21900	21600	21250	22400	21750	45	6550	500	15360	50	1	8937846	1953	-76.94	4.70	12	0.06	-284.00	4649.00	37150	20230413	-41.18	18560	20231023	17.73	37150	-41.18	20230413	18560	17.73	20231023	37150	-41.18	20230413	18560	17.73	20231023	3.19	N	388720	500	44 억		33810	N	N	0	N	00	N
106	20231211	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	350	2	1.62	1003288700	45912	113.87	21700	22200	21550	28050	15150	21600	21851.45	0.24	-3967	7464	22233	21916	21333	21016	20433	22075	21175	45	6450	500	15120	50	1	8937846	1962	-77.29	4.72	12	0.51	-284.00	4649.00	37150	20230413	-40.92	18560	20231023	18.27	37150	-40.92	20230413	18560	18.27	20231023	37150	-40.92	20230413	18560	18.27	20231023	3.22	N	388720	500	44 억		21781	N	N	0	N	00	N
107	20231211	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	250	2	1.16	931207100	42624	105.71	21700	22200	21550	28050	15150	21600	21847.01	0.24	-3967	7754	22233	21916	21333	21016	20433	22075	21175	45	6450	500	15120	50	1	8937846	1953	-76.94	4.70	12	0.48	-284.00	4649.00	37150	20230413	-41.18	18560	20231023	17.73	37150	-41.18	20230413	18560	17.73	20231023	37150	-41.18	20230413	18560	17.73	20231023	3.22	N	388720	500	44 억		21781	N	N	0	N	00	N
108	20231211	141112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	250	2	1.16	856709850	39213	97.25	21700	22200	21550	28050	15150	21600	21847.60	0.24	-3967	7623	22233	21916	21333	21016	20433	22075	21175	45	6450	500	15120	50	1	8937846	1953	-76.94	4.70	12	0.44	-284.00	4649.00	37150	20230413	-41.18	18560	20231023	17.73	37150	-41.18	20230413	18560	17.73	20231023	37150	-41.18	20230413	18560	17.73	20231023	3.22	N	388720	500	44 억		21781	N	N	0	N	00	N
109	20231211	131108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	300	2	1.39	584183500	26825	66.53	21700	21950	21550	28050	15150	21600	21777.58	0.24	-3967	6403	22233	21916	21333	21016	20433	22075	21175	45	6450	500	15120	50	1	8937846	1957	-77.11	4.71	12	0.30	-284.00	4649.00	37150	20230413	-41.05	18560	20231023	18.00	37150	-41.05	20230413	18560	18.00	20231023	37150	-41.05	20230413	18560	18.00	20231023	3.22	N	388720	500	44 억		21781	N	N	0	N	00	N
110	20231211	121111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	150	2	0.69	415501500	19071	47.30	21700	21950	21550	28050	15150	21600	21787.09	0.24	-3967	4229	22233	21916	21333	21016	20433	22075	21175	45	6450	500	15120	50	1	8937846	1944	-76.58	4.68	12	0.21	-284.00	4649.00	37150	20230413	-41.45	18560	20231023	17.19	37150	-41.45	20230413	18560	17.19	20231023	37150	-41.45	20230413	18560	17.19	20231023	3.22	N	388720	500	44 억		21781	N	N	0	N	00	N
111	20231211	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	200	2	0.93	356088750	16338	40.52	21700	21950	21550	28050	15150	21600	21795.12	0.24	-3967	4198	22233	21916	21333	21016	20433	22075	21175	45	6450	500	15120	50	1	8937846	1948	-76.76	4.69	12	0.18	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.22	N	388720	500	44 억		21781	N	N	0	N	00	N
112	20231211	101105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	200	2	0.93	296122600	13582	33.68	21700	21950	21550	28050	15150	21600	21802.58	0.24	-3967	3512	22233	21916	21333	21016	20433	22075	21175	45	6450	500	15120	50	1	8937846	1948	-76.76	4.69	12	0.15	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.22	N	388720	500	44 억		21781	N	N	0	N	00	N
113	20231211	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	100	2	0.46	73206200	3367	8.35	21700	21850	21550	28050	15150	21600	21742.26	0.24	-3967	-212	22233	21916	21333	21016	20433	22075	21175	45	6450	500	15120	50	1	8937846	1940	-76.41	4.67	12	0.04	-284.00	4649.00	37150	20230413	-41.59	18560	20231023	16.92	37150	-41.59	20230413	18560	16.92	20231023	37150	-41.59	20230413	18560	16.92	20231023	3.22	N	388720	500	44 억		21781	N	N	0	N	00	N
114	20231208	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	850	2	4.10	848964900	39997	112.85	21000	21650	20750	26950	14550	20750	21225.37	0.24	0	4116	21650	21200	20850	20400	20050	21025	20225	45	6200	500	14520	50	1	8937846	1931	-76.06	4.65	12	0.45	-284.00	4649.00	37150	20230413	-41.86	18560	20231023	16.38	37150	-41.86	20230413	18560	16.38	20231023	37150	-41.86	20230413	18560	16.38	20231023	3.23	N	388720	500	44 억		21781	N	N	0	N	00	N
115	20231208	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	600	2	2.89	770195250	36333	102.51	21000	21650	20750	26950	14550	20750	21198.61	0.24	0	4424	21650	21200	20850	20400	20050	21025	20225	45	6200	500	14520	50	1	8937846	1908	-75.18	4.59	12	0.41	-284.00	4649.00	37150	20230413	-42.53	18560	20231023	15.03	37150	-42.53	20230413	18560	15.03	20231023	37150	-42.53	20230413	18560	15.03	20231023	3.23	N	388720	500	44 억		21781	N	N	0	N	00	N
116	20231208	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	650	2	3.13	718162100	33891	95.62	21000	21650	20750	26950	14550	20750	21190.75	0.24	0	3502	21650	21200	20850	20400	20050	21025	20225	45	6200	500	14520	50	1	8937846	1913	-75.35	4.60	12	0.38	-284.00	4649.00	37150	20230413	-42.40	18560	20231023	15.30	37150	-42.40	20230413	18560	15.30	20231023	37150	-42.40	20230413	18560	15.30	20231023	3.23	N	388720	500	44 억		21781	N	N	0	N	00	N
117	20231208	131056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	350	2	1.69	369306900	17599	49.65	21000	21150	20750	26950	14550	20750	20984.95	0.24	0	107	21650	21200	20850	20400	20050	21025	20225	45	6200	500	14520	50	1	8937846	1886	-74.30	4.54	12	0.20	-284.00	4649.00	37150	20230413	-43.20	18560	20231023	13.69	37150	-43.20	20230413	18560	13.69	20231023	37150	-43.20	20230413	18560	13.69	20231023	3.23	N	388720	500	44 억		21781	N	N	0	N	00	N
118	20231208	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	150	2	0.72	197056600	9425	26.59	21000	21100	20750	26950	14550	20750	20908.38	0.24	0	445	21650	21200	20850	20400	20050	21025	20225	45	6200	500	14520	50	1	8937846	1868	-73.59	4.50	12	0.11	-284.00	4649.00	37150	20230413	-43.74	18560	20231023	12.61	37150	-43.74	20230413	18560	12.61	20231023	37150	-43.74	20230413	18560	12.61	20231023	3.23	N	388720	500	44 억		21781	N	N	0	N	00	N
119	20231208	111048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	200	2	0.96	115663850	5542	15.64	21000	21000	20750	26950	14550	20750	20871.09	0.24	0	-178	21650	21200	20850	20400	20050	21025	20225	45	6200	500	14520	50	1	8937846	1872	-73.77	4.51	12	0.06	-284.00	4649.00	37150	20230413	-43.61	18560	20231023	12.88	37150	-43.61	20230413	18560	12.88	20231023	37150	-43.61	20230413	18560	12.88	20231023	3.23	N	388720	500	44 억		21781	N	N	0	N	00	N
120	20231208	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	200	2	0.96	73080300	3504	9.89	21000	21000	20750	26950	14550	20750	20857.20	0.24	0	166	21650	21200	20850	20400	20050	21025	20225	45	6200	500	14520	50	1	8937846	1872	-73.77	4.51	12	0.04	-284.00	4649.00	37150	20230413	-43.61	18560	20231023	12.88	37150	-43.61	20230413	18560	12.88	20231023	37150	-43.61	20230413	18560	12.88	20231023	3.23	N	388720	500	44 억		21781	N	N	0	N	00	N
121	20231208	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	150	2	0.72	5286950	253	0.71	21000	21000	20800	26950	14550	20750	20917.57	0.24	0	-36	21650	21200	20850	20400	20050	21025	20225	45	6200	500	14520	50	1	8937846	1868	-73.59	4.50	12	0.00	-284.00	4649.00	37150	20230413	-43.74	18560	20231023	12.61	37150	-43.74	20230413	18560	12.61	20231023	37150	-43.74	20230413	18560	12.61	20231023	3.23	N	388720	500	44 억		21781	N	N	0	N	00	N
122	20231207	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	-650	5	-3.04	735224850	35308	82.66	21200	21300	20500	27800	15000	21400	20823.19	0.29	0	-4343	22000	21700	21350	21050	20700	21525	20875	45	6400	500	14980	50	1	8937846	1855	-73.06	4.46	12	0.40	-284.00	4649.00	37150	20230413	-44.15	18560	20231023	11.80	37150	-44.15	20230413	18560	11.80	20231023	37150	-44.15	20230413	18560	11.80	20231023	3.23	N	388720	500	44 억		26125	N	N	0	N	00	N
123	20231207	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	-800	5	-3.74	664495800	31875	74.62	21200	21300	20550	27800	15000	21400	20846.93	0.29	0	-4159	22000	21700	21350	21050	20700	21525	20875	45	6400	500	14980	50	1	8937846	1841	-72.54	4.43	12	0.36	-284.00	4649.00	37150	20230413	-44.55	18560	20231023	10.99	37150	-44.55	20230413	18560	10.99	20231023	37150	-44.55	20230413	18560	10.99	20231023	3.23	N	388720	500	44 억		26125	N	N	0	N	00	N
124	20231207	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	-600	5	-2.80	542205950	25963	60.78	21200	21300	20700	27800	15000	21400	20883.79	0.29	0	-4017	22000	21700	21350	21050	20700	21525	20875	45	6400	500	14980	50	1	8937846	1859	-73.24	4.47	12	0.29	-284.00	4649.00	37150	20230413	-44.01	18560	20231023	12.07	37150	-44.01	20230413	18560	12.07	20231023	37150	-44.01	20230413	18560	12.07	20231023	3.23	N	388720	500	44 억		26125	N	N	0	N	00	N
125	20231207	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	-600	5	-2.80	501966200	24028	56.25	21200	21300	20700	27800	15000	21400	20890.89	0.29	0	-3695	22000	21700	21350	21050	20700	21525	20875	45	6400	500	14980	50	1	8937846	1859	-73.24	4.47	12	0.27	-284.00	4649.00	37150	20230413	-44.01	18560	20231023	12.07	37150	-44.01	20230413	18560	12.07	20231023	37150	-44.01	20230413	18560	12.07	20231023	3.23	N	388720	500	44 억		26125	N	N	0	N	00	N
126	20231207	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	-550	5	-2.57	428615250	20495	47.98	21200	21300	20750	27800	15000	21400	20913.16	0.29	0	-3730	22000	21700	21350	21050	20700	21525	20875	45	6400	500	14980	50	1	8937846	1864	-73.42	4.48	12	0.23	-284.00	4649.00	37150	20230413	-43.88	18560	20231023	12.34	37150	-43.88	20230413	18560	12.34	20231023	37150	-43.88	20230413	18560	12.34	20231023	3.23	N	388720	500	44 억		26125	N	N	0	N	00	N
127	20231207	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	-450	5	-2.10	383241550	18316	42.88	21200	21300	20800	27800	15000	21400	20923.87	0.29	0	-3580	22000	21700	21350	21050	20700	21525	20875	45	6400	500	14980	50	1	8937846	1872	-73.77	4.51	12	0.20	-284.00	4649.00	37150	20230413	-43.61	18560	20231023	12.88	37150	-43.61	20230413	18560	12.88	20231023	37150	-43.61	20230413	18560	12.88	20231023	3.23	N	388720	500	44 억		26125	N	N	0	N	00	N
128	20231207	101042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-400	5	-1.87	167856750	8004	18.74	21200	21300	20900	27800	15000	21400	20971.61	0.29	0	-1739	22000	21700	21350	21050	20700	21525	20875	45	6400	500	14980	50	1	8937846	1877	-73.94	4.52	12	0.09	-284.00	4649.00	37150	20230413	-43.47	18560	20231023	13.15	37150	-43.47	20230413	18560	13.15	20231023	37150	-43.47	20230413	18560	13.15	20231023	3.23	N	388720	500	44 억		26125	N	N	0	N	00	N
129	20231207	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	-200	5	-0.93	40756300	1938	4.54	21200	21300	20950	27800	15000	21400	21030.08	0.29	0	-1143	22000	21700	21350	21050	20700	21525	20875	45	6400	500	14980	50	1	8937846	1895	-74.65	4.56	12	0.02	-284.00	4649.00	37150	20230413	-42.93	18560	20231023	14.22	37150	-42.93	20230413	18560	14.22	20231023	37150	-42.93	20230413	18560	14.22	20231023	3.23	N	388720	500	44 억		26125	N	N	0	N	00	N
130	20231206	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-300	5	-1.38	902532950	42552	84.34	21550	21650	21000	28200	15200	21700	21209.98	0.30	0	-431	22700	22200	21850	21350	21000	22025	21175	45	6500	500	15190	50	1	8937846	1913	-75.35	4.60	12	0.48	-284.00	4649.00	37150	20230413	-42.40	18560	20231023	15.30	37150	-42.40	20230413	18560	15.30	20231023	37150	-42.40	20230413	18560	15.30	20231023	3.28	N	388720	500	44 억		26631	N	N	0	N	00	N
131	20231206	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-400	5	-1.84	833184800	39308	77.91	21550	21650	21000	28200	15200	21700	21196.32	0.30	0	453	22700	22200	21850	21350	21000	22025	21175	45	6500	500	15190	50	1	8937846	1904	-75.00	4.58	12	0.44	-284.00	4649.00	37150	20230413	-42.66	18560	20231023	14.76	37150	-42.66	20230413	18560	14.76	20231023	37150	-42.66	20230413	18560	14.76	20231023	3.28	N	388720	500	44 억		26631	N	N	0	N	00	N
132	20231206	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-450	5	-2.07	738655450	34855	69.08	21550	21650	21000	28200	15200	21700	21192.24	0.30	0	513	22700	22200	21850	21350	21000	22025	21175	45	6500	500	15190	50	1	8937846	1899	-74.82	4.57	12	0.39	-284.00	4649.00	37150	20230413	-42.80	18560	20231023	14.49	37150	-42.80	20230413	18560	14.49	20231023	37150	-42.80	20230413	18560	14.49	20231023	3.28	N	388720	500	44 억		26631	N	N	0	N	00	N
133	20231206	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-400	5	-1.84	556677900	26244	52.02	21550	21650	21000	28200	15200	21700	21211.63	0.30	0	445	22700	22200	21850	21350	21000	22025	21175	45	6500	500	15190	50	1	8937846	1904	-75.00	4.58	12	0.29	-284.00	4649.00	37150	20230413	-42.66	18560	20231023	14.76	37150	-42.66	20230413	18560	14.76	20231023	37150	-42.66	20230413	18560	14.76	20231023	3.28	N	388720	500	44 억		26631	N	N	0	N	00	N
134	20231206	121027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-450	5	-2.07	513175350	24198	47.96	21550	21650	21000	28200	15200	21700	21207.35	0.30	0	869	22700	22200	21850	21350	21000	22025	21175	45	6500	500	15190	50	1	8937846	1899	-74.82	4.57	12	0.27	-284.00	4649.00	37150	20230413	-42.80	18560	20231023	14.49	37150	-42.80	20230413	18560	14.49	20231023	37150	-42.80	20230413	18560	14.49	20231023	3.28	N	388720	500	44 억		26631	N	N	0	N	00	N
135	20231206	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	-500	5	-2.30	488285600	23030	45.65	21550	21650	21000	28200	15200	21700	21202.15	0.30	0	1029	22700	22200	21850	21350	21000	22025	21175	45	6500	500	15190	50	1	8937846	1895	-74.65	4.56	12	0.26	-284.00	4649.00	37150	20230413	-42.93	18560	20231023	14.22	37150	-42.93	20230413	18560	14.22	20231023	37150	-42.93	20230413	18560	14.22	20231023	3.28	N	388720	500	44 억		26631	N	N	0	N	00	N
136	20231206	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-700	5	-3.23	329077900	15506	30.73	21550	21650	21000	28200	15200	21700	21222.62	0.30	0	788	22700	22200	21850	21350	21000	22025	21175	45	6500	500	15190	50	1	8937846	1877	-73.94	4.52	12	0.17	-284.00	4649.00	37150	20230413	-43.47	18560	20231023	13.15	37150	-43.47	20230413	18560	13.15	20231023	37150	-43.47	20230413	18560	13.15	20231023	3.28	N	388720	500	44 억		26631	N	N	0	N	00	N
137	20231206	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-250	5	-1.15	28372850	1319	2.61	21550	21650	21400	28200	15200	21700	21510.88	0.30	0	-804	22700	22200	21850	21350	21000	22025	21175	45	6500	500	15190	50	1	8937846	1917	-75.53	4.61	12	0.01	-284.00	4649.00	37150	20230413	-42.26	18560	20231023	15.57	37150	-42.26	20230413	18560	15.57	20231023	37150	-42.26	20230413	18560	15.57	20231023	3.28	N	388720	500	44 억		26631	N	N	0	N	00	N
138	20231205	161043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	-450	5	-2.03	1099259500	50184	147.33	21850	22350	21500	28750	15550	22150	21904.60	0.32	0	-1739	22716	22432	22116	21832	21516	22275	21675	45	6600	500	15500	50	1	8937846	1940	-76.41	4.67	12	0.56	-284.00	4649.00	37150	20230413	-41.59	18560	20231023	16.92	37150	-41.59	20230413	18560	16.92	20231023	37150	-41.59	20230413	18560	16.92	20231023	3.25	N	388720	500	44 억		28367	N	N	37	N	00	N
139	20231205	151040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	-600	5	-2.71	958940850	43686	128.25	21850	22350	21550	28750	15550	22150	21950.76	0.32	0	-1302	22716	22432	22116	21832	21516	22275	21675	45	6600	500	15500	50	1	8937846	1926	-75.88	4.64	12	0.49	-284.00	4649.00	37150	20230413	-41.99	18560	20231023	16.11	37150	-41.99	20230413	18560	16.11	20231023	37150	-41.99	20230413	18560	16.11	20231023	3.25	N	388720	500	44 억		28367	N	N	37	N	00	N
140	20231205	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	-200	5	-0.90	699672450	31766	93.26	21850	22350	21850	28750	15550	22150	22025.83	0.32	0	1387	22716	22432	22116	21832	21516	22275	21675	45	6600	500	15500	50	1	8937846	1962	-77.29	4.72	12	0.36	-284.00	4649.00	37150	20230413	-40.92	18560	20231023	18.27	37150	-40.92	20230413	18560	18.27	20231023	37150	-40.92	20230413	18560	18.27	20231023	3.25	N	388720	500	44 억		28367	N	N	37	N	00	N
141	20231205	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	-200	5	-0.90	589436800	26731	78.48	21850	22350	21850	28750	15550	22150	22050.68	0.32	0	3999	22716	22432	22116	21832	21516	22275	21675	45	6600	500	15500	50	1	8937846	1962	-77.29	4.72	12	0.30	-284.00	4649.00	37150	20230413	-40.92	18560	20231023	18.27	37150	-40.92	20230413	18560	18.27	20231023	37150	-40.92	20230413	18560	18.27	20231023	3.25	N	388720	500	44 억		28367	N	N	37	N	00	N
142	20231205	121033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-50	5	-0.23	505546050	22904	67.24	21850	22350	21850	28750	15550	22150	22072.39	0.32	0	3933	22716	22432	22116	21832	21516	22275	21675	45	6600	500	15500	50	1	8937846	1975	-77.82	4.75	12	0.26	-284.00	4649.00	37150	20230413	-40.51	18560	20231023	19.07	37150	-40.51	20230413	18560	19.07	20231023	37150	-40.51	20230413	18560	19.07	20231023	3.25	N	388720	500	44 억		28367	N	N	37	N	00	N
143	20231205	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-150	5	-0.68	445325350	20168	59.21	21850	22350	21850	28750	15550	22150	22080.79	0.32	0	3465	22716	22432	22116	21832	21516	22275	21675	45	6600	500	15500	50	1	8937846	1966	-77.46	4.73	12	0.23	-284.00	4649.00	37150	20230413	-40.78	18560	20231023	18.53	37150	-40.78	20230413	18560	18.53	20231023	37150	-40.78	20230413	18560	18.53	20231023	3.25	N	388720	500	44 억		28367	N	N	37	N	00	N
144	20231205	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-50	5	-0.23	296833350	13418	39.39	21850	22350	21850	28750	15550	22150	22122.03	0.32	0	2923	22716	22432	22116	21832	21516	22275	21675	45	6600	500	15500	50	1	8937846	1975	-77.82	4.75	12	0.15	-284.00	4649.00	37150	20230413	-40.51	18560	20231023	19.07	37150	-40.51	20230413	18560	19.07	20231023	37150	-40.51	20230413	18560	19.07	20231023	3.25	N	388720	500	44 억		28367	N	N	37	N	00	N
145	20231205	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	100	2	0.45	69242900	3150	9.25	21850	22300	21850	28750	15550	22150	21981.87	0.32	0	1089	22716	22432	22116	21832	21516	22275	21675	45	6600	500	15500	50	1	8937846	1989	-78.35	4.79	12	0.04	-284.00	4649.00	37150	20230413	-40.11	18560	20231023	19.88	37150	-40.11	20230413	18560	19.88	20231023	37150	-40.11	20230413	18560	19.88	20231023	3.25	N	388720	500	44 억		28367	N	N	37	N	00	N
146	20231204	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-250	5	-1.12	741994200	33727	89.56	22400	22400	21800	29100	15700	22400	21999.92	0.29	0	1388	22900	22650	22450	22200	22000	22550	22100	45	6700	500	15680	50	1	8937846	1980	-77.99	4.76	12	0.38	-284.00	4649.00	37150	20230413	-40.38	18560	20231023	19.34	37150	-40.38	20230413	18560	19.34	20231023	37150	-40.38	20230413	18560	19.34	20231023	3.23	N	388720	500	44 억		26325	N	N	37	N	00	N
147	20231204	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	-350	5	-1.56	712231650	32381	85.99	22400	22400	21800	29100	15700	22400	21995.36	0.29	0	1240	22900	22650	22450	22200	22000	22550	22100	45	6700	500	15680	50	1	8937846	1971	-77.64	4.74	12	0.36	-284.00	4649.00	37150	20230413	-40.65	18560	20231023	18.80	37150	-40.65	20230413	18560	18.80	20231023	37150	-40.65	20230413	18560	18.80	20231023	3.23	N	388720	500	44 억		26325	N	N	0	N	00	N
148	20231204	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-400	5	-1.79	633758100	28834	76.57	22400	22400	21800	29100	15700	22400	21979.54	0.29	0	1172	22900	22650	22450	22200	22000	22550	22100	45	6700	500	15680	50	1	8937846	1966	-77.46	4.73	12	0.32	-284.00	4649.00	37150	20230413	-40.78	18560	20231023	18.53	37150	-40.78	20230413	18560	18.53	20231023	37150	-40.78	20230413	18560	18.53	20231023	3.23	N	388720	500	44 억		26325	N	N	0	N	00	N
149	20231204	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-200	5	-0.89	566059400	25767	68.43	22400	22400	21800	29100	15700	22400	21968.39	0.29	0	613	22900	22650	22450	22200	22000	22550	22100	45	6700	500	15680	50	1	8937846	1984	-78.17	4.78	12	0.29	-284.00	4649.00	37150	20230413	-40.24	18560	20231023	19.61	37150	-40.24	20230413	18560	19.61	20231023	37150	-40.24	20230413	18560	19.61	20231023	3.23	N	388720	500	44 억		26325	N	N	0	N	00	N
150	20231204	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	-150	5	-0.67	527517650	24029	63.81	22400	22400	21800	29100	15700	22400	21953.38	0.29	0	1477	22900	22650	22450	22200	22000	22550	22100	45	6700	500	15680	50	1	8937846	1989	-78.35	4.79	12	0.27	-284.00	4649.00	37150	20230413	-40.11	18560	20231023	19.88	37150	-40.11	20230413	18560	19.88	20231023	37150	-40.11	20230413	18560	19.88	20231023	3.23	N	388720	500	44 억		26325	N	N	0	N	00	N
151	20231204	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-400	5	-1.79	469192000	21378	56.77	22400	22400	21800	29100	15700	22400	21947.42	0.29	0	915	22900	22650	22450	22200	22000	22550	22100	45	6700	500	15680	50	1	8937846	1966	-77.46	4.73	12	0.24	-284.00	4649.00	37150	20230413	-40.78	18560	20231023	18.53	37150	-40.78	20230413	18560	18.53	20231023	37150	-40.78	20230413	18560	18.53	20231023	3.23	N	388720	500	44 억		26325	N	N	0	N	00	N
152	20231204	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-500	5	-2.23	375052600	17087	45.38	22400	22400	21800	29100	15700	22400	21949.59	0.29	0	465	22900	22650	22450	22200	22000	22550	22100	45	6700	500	15680	50	1	8937846	1957	-77.11	4.71	12	0.19	-284.00	4649.00	37150	20230413	-41.05	18560	20231023	18.00	37150	-41.05	20230413	18560	18.00	20231023	37150	-41.05	20230413	18560	18.00	20231023	3.23	N	388720	500	44 억		26325	N	N	0	N	00	N
153	20231204	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-400	5	-1.79	71006650	3219	8.55	22400	22400	21800	29100	15700	22400	22058.61	0.29	0	-252	22900	22650	22450	22200	22000	22550	22100	45	6700	500	15680	50	1	8937846	1966	-77.46	4.73	12	0.04	-284.00	4649.00	37150	20230413	-40.78	18560	20231023	18.53	37150	-40.78	20230413	18560	18.53	20231023	37150	-40.78	20230413	18560	18.53	20231023	3.23	N	388720	500	44 억		26325	N	N	0	N	00	N
154	20231201	161025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	0	3	0.00	830926550	37057	79.54	22650	22700	22250	29100	15700	22400	22423.05	0.36	0	-5462	22966	22682	22416	22132	21866	22550	22000	45	6700	500	15680	50	1	8937846	2002	-78.87	4.82	12	0.41	-284.00	4649.00	37150	20230413	-39.70	18560	20231023	20.69	37150	-39.70	20230413	18560	20.69	20231023	37150	-39.70	20230413	18560	20.69	20231023	3.19	N	388720	500	44 억		31864	N	N	38	N	00	N
155	20231201	151023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	-50	5	-0.22	801575350	35747	76.73	22650	22700	22250	29100	15700	22400	22423.57	0.36	0	-5375	22966	22682	22416	22132	21866	22550	22000	45	6700	500	15680	50	1	8937846	1998	-78.70	4.81	12	0.40	-284.00	4649.00	37150	20230413	-39.84	18560	20231023	20.42	37150	-39.84	20230413	18560	20.42	20231023	37150	-39.84	20230413	18560	20.42	20231023	3.19	N	388720	500	44 억		31864	N	N	38	N	00	N
156	20231201	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	-100	5	-0.45	680486400	30345	65.14	22650	22700	22250	29100	15700	22400	22424.99	0.36	0	-5303	22966	22682	22416	22132	21866	22550	22000	45	6700	500	15680	50	1	8937846	1993	-78.52	4.80	12	0.34	-284.00	4649.00	37150	20230413	-39.97	18560	20231023	20.15	37150	-39.97	20230413	18560	20.15	20231023	37150	-39.97	20230413	18560	20.15	20231023	3.19	N	388720	500	44 억		31864	N	N	38	N	00	N
157	20231201	131025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	-50	5	-0.22	597976500	26644	57.19	22650	22700	22250	29100	15700	22400	22443.20	0.36	0	-4188	22966	22682	22416	22132	21866	22550	22000	45	6700	500	15680	50	1	8937846	1998	-78.70	4.81	12	0.30	-284.00	4649.00	37150	20230413	-39.84	18560	20231023	20.42	37150	-39.84	20230413	18560	20.42	20231023	37150	-39.84	20230413	18560	20.42	20231023	3.19	N	388720	500	44 억		31864	N	N	38	N	00	N
158	20231201	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	0	3	0.00	567887750	25299	54.30	22650	22700	22250	29100	15700	22400	22447.04	0.36	0	-3702	22966	22682	22416	22132	21866	22550	22000	45	6700	500	15680	50	1	8937846	2002	-78.87	4.82	12	0.28	-284.00	4649.00	37150	20230413	-39.70	18560	20231023	20.69	37150	-39.70	20230413	18560	20.69	20231023	37150	-39.70	20230413	18560	20.69	20231023	3.19	N	388720	500	44 억		31864	N	N	38	N	00	N
159	20231201	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	50	2	0.22	523978300	23341	50.10	22650	22700	22250	29100	15700	22400	22448.84	0.36	0	-3206	22966	22682	22416	22132	21866	22550	22000	45	6700	500	15680	50	1	8937846	2007	-79.05	4.83	12	0.26	-284.00	4649.00	37150	20230413	-39.57	18560	20231023	20.96	37150	-39.57	20230413	18560	20.96	20231023	37150	-39.57	20230413	18560	20.96	20231023	3.19	N	388720	500	44 억		31864	N	N	38	N	00	N
160	20231201	101033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	-100	5	-0.45	421854100	18787	40.33	22650	22700	22250	29100	15700	22400	22454.57	0.36	0	-2970	22966	22682	22416	22132	21866	22550	22000	45	6700	500	15680	50	1	8937846	1993	-78.52	4.80	12	0.21	-284.00	4649.00	37150	20230413	-39.97	18560	20231023	20.15	37150	-39.97	20230413	18560	20.15	20231023	37150	-39.97	20230413	18560	20.15	20231023	3.19	N	388720	500	44 억		31864	N	N	38	N	00	N
161	20231201	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	0	3	0.00	162690900	7209	15.47	22650	22700	22400	29100	15700	22400	22567.75	0.36	0	-1456	22966	22682	22416	22132	21866	22550	22000	45	6700	500	15680	50	1	8937846	2002	-78.87	4.82	12	0.08	-284.00	4649.00	37150	20230413	-39.70	18560	20231023	20.69	37150	-39.70	20230413	18560	20.69	20231023	37150	-39.70	20230413	18560	20.69	20231023	3.19	N	388720	500	44 억		31864	N	N	38	N	00	N