KissMeData/036090/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	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	26	2	3.31	884452638	1098125	96.16	802	812	793	1021	551	786	805.37	2.42	173116	173464	808	797	776	765	744	802	770	558	235	500	550	1	1	111671854	907	5.76	0.60	12	0.98	141.00	1347.00	1064	20231113	-23.68	574	20230103	41.46	1064	-23.68	20231113	574	41.46	20230103	1064	-23.68	20231113	574	41.46	20230103	3.35	N	036090	500	558 억		2707293	N	N	0	N	00	N
3	20231229	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	26	2	3.31	884452638	1098125	96.16	802	812	793	1021	551	786	805.37	2.42	173116	173464	808	797	776	765	744	802	770	558	235	500	550	1	1	111671854	907	5.76	0.60	12	0.98	141.00	1347.00	1064	20231113	-23.68	574	20230103	41.46	1064	-23.68	20231113	574	41.46	20230103	1064	-23.68	20231113	574	41.46	20230103	3.35	N	036090	500	558 억		2707293	N	N	0	N	00	N
4	20231229	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	26	2	3.31	884452638	1098125	96.16	802	812	793	1021	551	786	805.37	2.42	173116	173464	808	797	776	765	744	802	770	558	235	500	550	1	1	111671854	907	5.76	0.60	12	0.98	141.00	1347.00	1064	20231113	-23.68	574	20230103	41.46	1064	-23.68	20231113	574	41.46	20230103	1064	-23.68	20231113	574	41.46	20230103	3.35	N	036090	500	558 억		2707293	N	N	0	N	00	N
5	20231229	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	26	2	3.31	884452638	1098125	96.16	802	812	793	1021	551	786	805.37	2.42	173116	173464	808	797	776	765	744	802	770	558	235	500	550	1	1	111671854	907	5.76	0.60	12	0.98	141.00	1347.00	1064	20231113	-23.68	574	20230103	41.46	1064	-23.68	20231113	574	41.46	20230103	1064	-23.68	20231113	574	41.46	20230103	3.35	N	036090	500	558 억		2707293	N	N	0	N	00	N
6	20231229	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	26	2	3.31	884452638	1098125	96.16	802	812	793	1021	551	786	805.37	2.42	173116	173464	808	797	776	765	744	802	770	558	235	500	550	1	1	111671854	907	5.76	0.60	12	0.98	141.00	1347.00	1064	20231113	-23.68	574	20230103	41.46	1064	-23.68	20231113	574	41.46	20230103	1064	-23.68	20231113	574	41.46	20230103	3.35	N	036090	500	558 억		2707293	N	N	0	N	00	N
7	20231229	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	26	2	3.31	884452638	1098125	96.16	802	812	793	1021	551	786	805.37	2.42	173116	173464	808	797	776	765	744	802	770	558	235	500	550	1	1	111671854	907	5.76	0.60	12	0.98	141.00	1347.00	1064	20231113	-23.68	574	20230103	41.46	1064	-23.68	20231113	574	41.46	20230103	1064	-23.68	20231113	574	41.46	20230103	3.35	N	036090	500	558 억		2707293	N	N	0	N	00	N
8	20231229	100435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	26	2	3.31	884452638	1098125	96.16	802	812	793	1021	551	786	805.37	2.42	173116	173464	808	797	776	765	744	802	770	558	235	500	550	1	1	111671854	907	5.76	0.60	12	0.98	141.00	1347.00	1064	20231113	-23.68	574	20230103	41.46	1064	-23.68	20231113	574	41.46	20230103	1064	-23.68	20231113	574	41.46	20230103	3.35	N	036090	500	558 억		2707293	N	N	0	N	00	N
9	20231229	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	26	2	3.31	884452638	1098125	96.16	802	812	793	1021	551	786	805.37	2.42	173116	173464	808	797	776	765	744	802	770	558	235	500	550	1	1	111671854	907	5.76	0.60	12	0.98	141.00	1347.00	1064	20231113	-23.68	574	20230103	41.46	1064	-23.68	20231113	574	41.46	20230103	1064	-23.68	20231113	574	41.46	20230103	3.35	N	036090	500	558 억		2707293	N	N	0	N	00	N
10	20231228	160431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	26	2	3.31	879514053	1092016	95.62	802	812	793	1021	551	786	805.37	2.27	0	173464	808	797	776	765	744	802	770	558	235	500	550	1	1	111671854	907	5.76	0.60	12	0.98	141.00	1347.00	1064	20231113	-23.68	574	20230103	41.46	1064	-23.68	20231113	574	41.46	20230103	1064	-23.68	20231113	574	41.46	20230103	3.35	N	036090	500	558 억		2534177	N	N	0	N	00	N
11	20231228	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	22	2	2.80	807033122	1002635	87.80	802	812	793	1021	551	786	804.91	2.27	0	142148	808	797	776	765	744	802	770	558	235	500	550	1	1	111671854	902	5.73	0.60	12	0.90	141.00	1347.00	1064	20231113	-24.06	574	20230103	40.77	1064	-24.06	20231113	574	40.77	20230103	1064	-24.06	20231113	574	40.77	20230103	3.35	N	036090	500	558 억		2534177	N	N	0	N	00	N
12	20231228	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	806	20	2	2.54	693758510	862501	75.52	802	811	793	1021	551	786	804.36	2.27	0	113008	808	797	776	765	744	802	770	558	235	500	550	1	1	111671854	900	5.72	0.60	12	0.77	141.00	1347.00	1064	20231113	-24.25	574	20230103	40.42	1064	-24.25	20231113	574	40.42	20230103	1064	-24.25	20231113	574	40.42	20230103	3.35	N	036090	500	558 억		2534177	N	N	0	N	00	N
13	20231228	130432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	806	20	2	2.54	638766406	794324	69.55	802	811	793	1021	551	786	804.16	2.27	0	79569	808	797	776	765	744	802	770	558	235	500	550	1	1	111671854	900	5.72	0.60	12	0.71	141.00	1347.00	1064	20231113	-24.25	574	20230103	40.42	1064	-24.25	20231113	574	40.42	20230103	1064	-24.25	20231113	574	40.42	20230103	3.35	N	036090	500	558 억		2534177	N	N	0	N	00	N
14	20231228	120433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	802	16	2	2.04	541333855	673592	58.98	802	811	793	1021	551	786	803.65	2.27	0	96167	808	797	776	765	744	802	770	558	235	500	550	1	1	111671854	896	5.69	0.60	12	0.60	141.00	1347.00	1064	20231113	-24.62	574	20230103	39.72	1064	-24.62	20231113	574	39.72	20230103	1064	-24.62	20231113	574	39.72	20230103	3.35	N	036090	500	558 억		2534177	N	N	0	N	00	N
15	20231228	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	18	2	2.29	502387636	624977	54.73	802	811	793	1021	551	786	803.85	2.27	0	99249	808	797	776	765	744	802	770	558	235	500	550	1	1	111671854	898	5.70	0.60	12	0.56	141.00	1347.00	1064	20231113	-24.44	574	20230103	40.07	1064	-24.44	20231113	574	40.07	20230103	1064	-24.44	20231113	574	40.07	20230103	3.35	N	036090	500	558 억		2534177	N	N	0	N	00	N
16	20231228	100430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	802	16	2	2.04	317218742	395220	34.61	802	809	793	1021	551	786	802.64	2.27	0	65237	808	797	776	765	744	802	770	558	235	500	550	1	1	111671854	896	5.69	0.60	12	0.35	141.00	1347.00	1064	20231113	-24.62	574	20230103	39.72	1064	-24.62	20231113	574	39.72	20230103	1064	-24.62	20231113	574	39.72	20230103	3.35	N	036090	500	558 억		2534177	N	N	0	N	00	N
17	20231228	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	11	2	1.40	78712041	98393	8.62	802	805	793	1021	551	786	799.98	2.27	0	-7171	808	797	776	765	744	802	770	558	235	500	550	1	1	111671854	890	5.65	0.59	12	0.09	141.00	1347.00	1064	20231113	-25.09	574	20230103	38.85	1064	-25.09	20231113	574	38.85	20230103	1064	-25.09	20231113	574	38.85	20230103	3.35	N	036090	500	558 억		2534177	N	N	0	N	00	N
18	20231227	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	786	21	2	2.75	869984611	1119346	71.51	760	787	755	994	536	765	777.10	1.91	0	400244	815	789	777	751	739	784	746	558	229	500	530	1	1	111671854	878	5.57	0.58	12	1.00	141.00	1347.00	1064	20231113	-26.13	574	20230103	36.93	1064	-26.13	20231113	574	36.93	20230103	1064	-26.13	20231113	574	36.93	20230103	3.38	N	036090	500	558 억		2133933	N	N	0	N	00	N
19	20231227	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	782	17	2	2.22	781104554	1006225	64.28	760	787	755	994	536	765	776.28	1.91	0	376737	815	789	777	751	739	784	746	558	229	500	530	1	1	111671854	873	5.55	0.58	12	0.90	141.00	1347.00	1064	20231113	-26.50	574	20230103	36.24	1064	-26.50	20231113	574	36.24	20230103	1064	-26.50	20231113	574	36.24	20230103	3.38	N	036090	500	558 억		2133933	N	N	0	N	00	N
20	20231227	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	781	16	2	2.09	650178260	838976	53.60	760	784	755	994	536	765	774.97	1.91	0	293988	815	789	777	751	739	784	746	558	229	500	530	1	1	111671854	872	5.54	0.58	12	0.75	141.00	1347.00	1064	20231113	-26.60	574	20230103	36.06	1064	-26.60	20231113	574	36.06	20230103	1064	-26.60	20231113	574	36.06	20230103	3.38	N	036090	500	558 억		2133933	N	N	0	N	00	N
21	20231227	130429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	779	14	2	1.83	558031124	720546	46.03	760	784	755	994	536	765	774.46	1.91	0	280627	815	789	777	751	739	784	746	558	229	500	530	1	1	111671854	870	5.52	0.58	12	0.65	141.00	1347.00	1064	20231113	-26.79	574	20230103	35.71	1064	-26.79	20231113	574	35.71	20230103	1064	-26.79	20231113	574	35.71	20230103	3.38	N	036090	500	558 억		2133933	N	N	0	N	00	N
22	20231227	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	778	13	2	1.70	474433049	613128	39.17	760	784	755	994	536	765	773.80	1.91	0	224399	815	789	777	751	739	784	746	558	229	500	530	1	1	111671854	869	5.52	0.58	12	0.55	141.00	1347.00	1064	20231113	-26.88	574	20230103	35.54	1064	-26.88	20231113	574	35.54	20230103	1064	-26.88	20231113	574	35.54	20230103	3.38	N	036090	500	558 억		2133933	N	N	0	N	00	N
23	20231227	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	776	11	2	1.44	306827359	398017	25.43	760	780	755	994	536	765	770.90	1.91	0	130658	815	789	777	751	739	784	746	558	229	500	530	1	1	111671854	867	5.50	0.58	12	0.36	141.00	1347.00	1064	20231113	-27.07	574	20230103	35.19	1064	-27.07	20231113	574	35.19	20230103	1064	-27.07	20231113	574	35.19	20230103	3.38	N	036090	500	558 억		2133933	N	N	0	N	00	N
24	20231227	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	772	7	2	0.92	161179330	210002	13.42	760	776	755	994	536	765	767.52	1.91	0	18250	815	789	777	751	739	784	746	558	229	500	530	1	1	111671854	862	5.48	0.57	12	0.19	141.00	1347.00	1064	20231113	-27.44	574	20230103	34.49	1064	-27.44	20231113	574	34.49	20230103	1064	-27.44	20231113	574	34.49	20230103	3.38	N	036090	500	558 억		2133933	N	N	0	N	00	N
25	20231227	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	2	2	0.26	31983616	42016	2.68	760	767	755	994	536	765	761.18	1.91	0	12508	815	789	777	751	739	784	746	558	229	500	530	1	1	111671854	857	5.44	0.57	12	0.04	141.00	1347.00	1064	20231113	-27.91	574	20230103	33.62	1064	-27.91	20231113	574	33.62	20230103	1064	-27.91	20231113	574	33.62	20230103	3.38	N	036090	500	558 억		2133933	N	N	0	N	00	N
26	20231226	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	765	-44	5	-5.44	1211193532	1555230	96.17	795	803	765	1051	567	809	778.85	2.16	0	-268092	840	824	809	793	778	832	801	558	242	500	560	1	1	111671854	854	5.43	0.57	12	1.39	141.00	1347.00	1064	20231113	-28.10	574	20230103	33.28	1064	-28.10	20231113	574	33.28	20230103	1064	-28.10	20231113	574	33.28	20230103	3.37	N	036090	500	558 억		2407485	N	N	0	N	00	N
27	20231226	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	-42	5	-5.19	1144220194	1467882	90.77	795	803	767	1051	567	809	779.45	2.16	0	-265719	840	824	809	793	778	832	801	558	242	500	560	1	1	111671854	857	5.44	0.57	12	1.31	141.00	1347.00	1064	20231113	-27.91	574	20230103	33.62	1064	-27.91	20231113	574	33.62	20230103	1064	-27.91	20231113	574	33.62	20230103	3.37	N	036090	500	558 억		2407485	N	N	0	N	00	N
28	20231226	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	771	-38	5	-4.70	954302176	1221583	75.54	795	803	771	1051	567	809	781.14	2.16	0	-246654	840	824	809	793	778	832	801	558	242	500	560	1	1	111671854	861	5.47	0.57	12	1.09	141.00	1347.00	1064	20231113	-27.54	574	20230103	34.32	1064	-27.54	20231113	574	34.32	20230103	1064	-27.54	20231113	574	34.32	20230103	3.37	N	036090	500	558 억		2407485	N	N	0	N	00	N
29	20231226	130432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	778	-31	5	-3.83	788966704	1007920	62.33	795	803	774	1051	567	809	782.70	2.16	0	-210714	840	824	809	793	778	832	801	558	242	500	560	1	1	111671854	869	5.52	0.58	12	0.90	141.00	1347.00	1064	20231113	-26.88	574	20230103	35.54	1064	-26.88	20231113	574	35.54	20230103	1064	-26.88	20231113	574	35.54	20230103	3.37	N	036090	500	558 억		2407485	N	N	0	N	00	N
30	20231226	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	-29	5	-3.58	743572517	949470	58.71	795	803	774	1051	567	809	783.07	2.16	0	-189116	840	824	809	793	778	832	801	558	242	500	560	1	1	111671854	871	5.53	0.58	12	0.85	141.00	1347.00	1064	20231113	-26.69	574	20230103	35.89	1064	-26.69	20231113	574	35.89	20230103	1064	-26.69	20231113	574	35.89	20230103	3.37	N	036090	500	558 억		2407485	N	N	0	N	00	N
31	20231226	110434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	775	-34	5	-4.20	650362364	829356	51.28	795	803	774	1051	567	809	784.10	2.16	0	-188266	840	824	809	793	778	832	801	558	242	500	560	1	1	111671854	865	5.50	0.58	12	0.74	141.00	1347.00	1064	20231113	-27.16	574	20230103	35.02	1064	-27.16	20231113	574	35.02	20230103	1064	-27.16	20231113	574	35.02	20230103	3.37	N	036090	500	558 억		2407485	N	N	0	N	00	N
32	20231226	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	-29	5	-3.58	428558698	544890	33.69	795	803	776	1051	567	809	786.39	2.16	0	-123500	840	824	809	793	778	832	801	558	242	500	560	1	1	111671854	871	5.53	0.58	12	0.49	141.00	1347.00	1064	20231113	-26.69	574	20230103	35.89	1064	-26.69	20231113	574	35.89	20230103	1064	-26.69	20231113	574	35.89	20230103	3.37	N	036090	500	558 억		2407485	N	N	0	N	00	N
33	20231226	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	796	-13	5	-1.61	82805064	104160	6.44	795	803	789	1051	567	809	794.60	2.16	0	11143	840	824	809	793	778	832	801	558	242	500	560	1	1	111671854	889	5.65	0.59	12	0.09	141.00	1347.00	1064	20231113	-25.19	574	20230103	38.68	1064	-25.19	20231113	574	38.68	20230103	1064	-25.19	20231113	574	38.68	20230103	3.37	N	036090	500	558 억		2407485	N	N	0	N	00	N
34	20231222	160426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	12	2	1.51	1286640277	1591512	104.15	799	825	794	1036	558	797	808.44	2.18	0	-30379	837	816	804	783	771	811	778	558	239	500	550	1	1	111671854	903	5.74	0.60	12	1.43	141.00	1347.00	1064	20231113	-23.97	574	20230103	40.94	1064	-23.97	20231113	574	40.94	20230103	1064	-23.97	20231113	574	40.94	20230103	3.37	N	036090	500	558 억		2437869	N	N	0	N	00	N
35	20231222	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	15	2	1.88	1177194243	1456100	95.29	799	825	794	1036	558	797	808.46	2.18	0	-33522	837	816	804	783	771	811	778	558	239	500	550	1	1	111671854	907	5.76	0.60	12	1.30	141.00	1347.00	1064	20231113	-23.68	574	20230103	41.46	1064	-23.68	20231113	574	41.46	20230103	1064	-23.68	20231113	574	41.46	20230103	3.37	N	036090	500	558 억		2437869	N	N	0	N	00	N
36	20231222	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	813	16	2	2.01	985902110	1220846	79.89	799	825	794	1036	558	797	807.56	2.18	0	24593	837	816	804	783	771	811	778	558	239	500	550	1	1	111671854	908	5.77	0.60	12	1.09	141.00	1347.00	1064	20231113	-23.59	574	20230103	41.64	1064	-23.59	20231113	574	41.64	20230103	1064	-23.59	20231113	574	41.64	20230103	3.37	N	036090	500	558 억		2437869	N	N	0	N	00	N
37	20231222	130422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	14	2	1.76	744470783	924760	60.52	799	815	794	1036	558	797	805.04	2.18	0	18934	837	816	804	783	771	811	778	558	239	500	550	1	1	111671854	906	5.75	0.60	12	0.83	141.00	1347.00	1064	20231113	-23.78	574	20230103	41.29	1064	-23.78	20231113	574	41.29	20230103	1064	-23.78	20231113	574	41.29	20230103	3.37	N	036090	500	558 억		2437869	N	N	0	N	00	N
38	20231222	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	10	2	1.25	588340550	731697	47.88	799	815	794	1036	558	797	804.08	2.18	0	-15497	837	816	804	783	771	811	778	558	239	500	550	1	1	111671854	901	5.72	0.60	12	0.66	141.00	1347.00	1064	20231113	-24.15	574	20230103	40.59	1064	-24.15	20231113	574	40.59	20230103	1064	-24.15	20231113	574	40.59	20230103	3.37	N	036090	500	558 억		2437869	N	N	0	N	00	N
39	20231222	110425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	12	2	1.51	450230791	561036	36.71	799	815	794	1036	558	797	802.50	2.18	0	11346	837	816	804	783	771	811	778	558	239	500	550	1	1	111671854	903	5.74	0.60	12	0.50	141.00	1347.00	1064	20231113	-23.97	574	20230103	40.94	1064	-23.97	20231113	574	40.94	20230103	1064	-23.97	20231113	574	40.94	20230103	3.37	N	036090	500	558 억		2437869	N	N	0	N	00	N
40	20231222	100423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	0	3	0.00	197313519	247126	16.17	799	805	795	1036	558	797	798.43	2.18	0	-28191	837	816	804	783	771	811	778	558	239	500	550	1	1	111671854	890	5.65	0.59	12	0.22	141.00	1347.00	1064	20231113	-25.09	574	20230103	38.85	1064	-25.09	20231113	574	38.85	20230103	1064	-25.09	20231113	574	38.85	20230103	3.37	N	036090	500	558 억		2437869	N	N	0	N	00	N
41	20231222	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	801	4	2	0.50	58844706	73674	4.82	799	805	797	1036	558	797	798.72	2.18	0	-7555	837	816	804	783	771	811	778	558	239	500	550	1	1	111671854	894	5.68	0.59	12	0.07	141.00	1347.00	1064	20231113	-24.72	574	20230103	39.55	1064	-24.72	20231113	574	39.55	20230103	1064	-24.72	20231113	574	39.55	20230103	3.37	N	036090	500	558 억		2437869	N	N	0	N	00	N
42	20231221	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	-7	5	-0.87	1200717229	1492080	97.07	818	825	792	1045	563	804	804.74	2.38	-43733	-203935	832	817	808	793	784	813	789	558	241	500	560	1	1	111671854	890	5.65	0.59	12	1.34	141.00	1347.00	1064	20231113	-25.09	574	20230103	38.85	1064	-25.09	20231113	574	38.85	20230103	1064	-25.09	20231113	574	38.85	20230103	3.41	N	036090	500	558 억		2656156	N	N	0	N	00	N
43	20231221	150423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	793	-11	5	-1.37	1132069361	1405633	91.44	818	825	792	1045	563	804	805.38	2.38	-43733	-238301	832	817	808	793	784	813	789	558	241	500	560	1	1	111671854	886	5.62	0.59	12	1.26	141.00	1347.00	1064	20231113	-25.47	574	20230103	38.15	1064	-25.47	20231113	574	38.15	20230103	1064	-25.47	20231113	574	38.15	20230103	3.41	N	036090	500	558 억		2656156	N	N	0	N	00	N
44	20231221	140421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	-7	5	-0.87	923402173	1143219	74.37	818	825	795	1045	563	804	807.72	2.38	-43733	-200378	832	817	808	793	784	813	789	558	241	500	560	1	1	111671854	890	5.65	0.59	12	1.02	141.00	1347.00	1064	20231113	-25.09	574	20230103	38.85	1064	-25.09	20231113	574	38.85	20230103	1064	-25.09	20231113	574	38.85	20230103	3.41	N	036090	500	558 억		2656156	N	N	0	N	00	N
45	20231221	130422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	-7	5	-0.87	883351550	1093094	71.11	818	825	795	1045	563	804	808.12	2.38	-43733	-172728	832	817	808	793	784	813	789	558	241	500	560	1	1	111671854	890	5.65	0.59	12	0.98	141.00	1347.00	1064	20231113	-25.09	574	20230103	38.85	1064	-25.09	20231113	574	38.85	20230103	1064	-25.09	20231113	574	38.85	20230103	3.41	N	036090	500	558 억		2656156	N	N	0	N	00	N
46	20231221	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	802	-2	5	-0.25	789212967	975222	63.44	818	825	795	1045	563	804	809.26	2.38	-43733	-180359	832	817	808	793	784	813	789	558	241	500	560	1	1	111671854	896	5.69	0.60	12	0.87	141.00	1347.00	1064	20231113	-24.62	574	20230103	39.72	1064	-24.62	20231113	574	39.72	20230103	1064	-24.62	20231113	574	39.72	20230103	3.41	N	036090	500	558 억		2656156	N	N	0	N	00	N
47	20231221	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	-7	5	-0.87	739107640	912518	59.36	818	825	795	1045	563	804	809.96	2.38	-43733	-174019	832	817	808	793	784	813	789	558	241	500	560	1	1	111671854	890	5.65	0.59	12	0.82	141.00	1347.00	1064	20231113	-25.09	574	20230103	38.85	1064	-25.09	20231113	574	38.85	20230103	1064	-25.09	20231113	574	38.85	20230103	3.41	N	036090	500	558 억		2656156	N	N	0	N	00	N
48	20231221	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	805	1	2	0.12	541397879	665775	43.31	818	825	805	1045	563	804	813.18	2.38	-43733	-83212	832	817	808	793	784	813	789	558	241	500	560	1	1	111671854	899	5.71	0.60	12	0.60	141.00	1347.00	1064	20231113	-24.34	574	20230103	40.24	1064	-24.34	20231113	574	40.24	20230103	1064	-24.34	20231113	574	40.24	20230103	3.41	N	036090	500	558 억		2656156	N	N	0	N	00	N
49	20231221	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	819	15	2	1.87	206136541	251606	16.37	818	825	813	1045	563	804	819.28	2.38	-43733	31476	832	817	808	793	784	813	789	558	241	500	560	1	1	111671854	915	5.81	0.61	12	0.23	141.00	1347.00	1064	20231113	-23.03	574	20230103	42.68	1064	-23.03	20231113	574	42.68	20230103	1064	-23.03	20231113	574	42.68	20230103	3.41	N	036090	500	558 억		2656156	N	N	0	N	00	N
50	20231220	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	-9	5	-1.11	1219744027	1513992	105.64	813	823	799	1056	570	813	805.63	2.54	0	-135041	827	819	807	799	787	824	804	558	243	500	560	1	1	111671854	898	5.70	0.60	12	1.36	141.00	1347.00	1064	20231113	-24.44	574	20230103	40.07	1064	-24.44	20231113	574	40.07	20230103	1064	-24.44	20231113	574	40.07	20230103	3.44	N	036090	500	558 억		2834925	N	N	0	N	00	N
51	20231220	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	-9	5	-1.11	1167843589	1449414	101.14	813	823	799	1056	570	813	805.71	2.54	0	-144405	827	819	807	799	787	824	804	558	243	500	560	1	1	111671854	898	5.70	0.60	12	1.30	141.00	1347.00	1064	20231113	-24.44	574	20230103	40.07	1064	-24.44	20231113	574	40.07	20230103	1064	-24.44	20231113	574	40.07	20230103	3.44	N	036090	500	558 억		2834925	N	N	0	N	00	N
52	20231220	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	805	-8	5	-0.98	1056333956	1310666	91.46	813	823	799	1056	570	813	805.92	2.54	0	-135720	827	819	807	799	787	824	804	558	243	500	560	1	1	111671854	899	5.71	0.60	12	1.17	141.00	1347.00	1064	20231113	-24.34	574	20230103	40.24	1064	-24.34	20231113	574	40.24	20230103	1064	-24.34	20231113	574	40.24	20230103	3.44	N	036090	500	558 억		2834925	N	N	0	N	00	N
53	20231220	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	802	-11	5	-1.35	892114772	1106192	77.19	813	823	799	1056	570	813	806.44	2.54	0	-79190	827	819	807	799	787	824	804	558	243	500	560	1	1	111671854	896	5.69	0.60	12	0.99	141.00	1347.00	1064	20231113	-24.62	574	20230103	39.72	1064	-24.62	20231113	574	39.72	20230103	1064	-24.62	20231113	574	39.72	20230103	3.44	N	036090	500	558 억		2834925	N	N	0	N	00	N
54	20231220	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	805	-8	5	-0.98	731649054	906117	63.23	813	823	799	1056	570	813	807.42	2.54	0	13226	827	819	807	799	787	824	804	558	243	500	560	1	1	111671854	899	5.71	0.60	12	0.81	141.00	1347.00	1064	20231113	-24.34	574	20230103	40.24	1064	-24.34	20231113	574	40.24	20230103	1064	-24.34	20231113	574	40.24	20230103	3.44	N	036090	500	558 억		2834925	N	N	0	N	00	N
55	20231220	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	-2	5	-0.25	612090878	757680	52.87	813	823	799	1056	570	813	807.81	2.54	0	19788	827	819	807	799	787	824	804	558	243	500	560	1	1	111671854	906	5.75	0.60	12	0.68	141.00	1347.00	1064	20231113	-23.78	574	20230103	41.29	1064	-23.78	20231113	574	41.29	20230103	1064	-23.78	20231113	574	41.29	20230103	3.44	N	036090	500	558 억		2834925	N	N	0	N	00	N
56	20231220	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	806	-7	5	-0.86	339585778	422365	29.47	813	815	799	1056	570	813	803.89	2.54	0	19316	827	819	807	799	787	824	804	558	243	500	560	1	1	111671854	900	5.72	0.60	12	0.38	141.00	1347.00	1064	20231113	-24.25	574	20230103	40.42	1064	-24.25	20231113	574	40.42	20230103	1064	-24.25	20231113	574	40.42	20230103	3.44	N	036090	500	558 억		2834925	N	N	0	N	00	N
57	20231220	090421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	-6	5	-0.74	51215881	63484	4.43	813	815	800	1056	570	813	806.17	2.54	0	-4529	827	819	807	799	787	824	804	558	243	500	560	1	1	111671854	901	5.72	0.60	12	0.06	141.00	1347.00	1064	20231113	-24.15	574	20230103	40.59	1064	-24.15	20231113	574	40.59	20230103	1064	-24.15	20231113	574	40.59	20230103	3.44	N	036090	500	558 억		2834925	N	N	0	N	00	N
58	20231219	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	813	26	2	3.30	1136946505	1410513	102.67	798	815	795	1023	551	787	805.97	2.44	0	112704	811	799	792	780	773	795	776	558	236	500	550	1	1	111671854	908	5.77	0.60	12	1.26	141.00	1347.00	1064	20231113	-23.59	574	20230103	41.64	1064	-23.59	20231113	574	41.64	20230103	1064	-23.59	20231113	574	41.64	20230103	3.54	N	036090	500	558 억		2721106	N	N	0	N	00	N
59	20231219	150423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	22	2	2.80	1064190955	1320884	96.14	798	815	795	1023	551	787	805.67	2.44	0	86961	811	799	792	780	773	795	776	558	236	500	550	1	1	111671854	903	5.74	0.60	12	1.18	141.00	1347.00	1064	20231113	-23.97	574	20230103	40.94	1064	-23.97	20231113	574	40.94	20230103	1064	-23.97	20231113	574	40.94	20230103	3.54	N	036090	500	558 억		2721106	N	N	0	N	00	N
60	20231219	140421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	20	2	2.54	971543341	1206271	87.80	798	815	795	1023	551	787	805.41	2.44	0	66491	811	799	792	780	773	795	776	558	236	500	550	1	1	111671854	901	5.72	0.60	12	1.08	141.00	1347.00	1064	20231113	-24.15	574	20230103	40.59	1064	-24.15	20231113	574	40.59	20230103	1064	-24.15	20231113	574	40.59	20230103	3.54	N	036090	500	558 억		2721106	N	N	0	N	00	N
61	20231219	130422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	22	2	2.80	884844618	1099052	80.00	798	815	795	1023	551	787	805.10	2.44	0	52368	811	799	792	780	773	795	776	558	236	500	550	1	1	111671854	903	5.74	0.60	12	0.98	141.00	1347.00	1064	20231113	-23.97	574	20230103	40.94	1064	-23.97	20231113	574	40.94	20230103	1064	-23.97	20231113	574	40.94	20230103	3.54	N	036090	500	558 억		2721106	N	N	0	N	00	N
62	20231219	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	806	19	2	2.41	825339446	1025368	74.63	798	815	795	1023	551	787	804.92	2.44	0	63183	811	799	792	780	773	795	776	558	236	500	550	1	1	111671854	900	5.72	0.60	12	0.92	141.00	1347.00	1064	20231113	-24.25	574	20230103	40.42	1064	-24.25	20231113	574	40.42	20230103	1064	-24.25	20231113	574	40.42	20230103	3.54	N	036090	500	558 억		2721106	N	N	0	N	00	N
63	20231219	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	22	2	2.80	682308679	848725	61.78	798	814	795	1023	551	787	803.92	2.44	0	48062	811	799	792	780	773	795	776	558	236	500	550	1	1	111671854	903	5.74	0.60	12	0.76	141.00	1347.00	1064	20231113	-23.97	574	20230103	40.94	1064	-23.97	20231113	574	40.94	20230103	1064	-23.97	20231113	574	40.94	20230103	3.54	N	036090	500	558 억		2721106	N	N	0	N	00	N
64	20231219	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	803	16	2	2.03	418544949	521435	37.95	798	810	795	1023	551	787	802.68	2.44	0	15780	811	799	792	780	773	795	776	558	236	500	550	1	1	111671854	897	5.70	0.60	12	0.47	141.00	1347.00	1064	20231113	-24.53	574	20230103	39.90	1064	-24.53	20231113	574	39.90	20230103	1064	-24.53	20231113	574	39.90	20230103	3.54	N	036090	500	558 억		2721106	N	N	0	N	00	N
65	20231219	090421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	802	15	2	1.91	91606384	114265	8.32	798	807	798	1023	551	787	801.70	2.44	0	4760	811	799	792	780	773	795	776	558	236	500	550	1	1	111671854	896	5.69	0.60	12	0.10	141.00	1347.00	1064	20231113	-24.62	574	20230103	39.72	1064	-24.62	20231113	574	39.72	20230103	1064	-24.62	20231113	574	39.72	20230103	3.54	N	036090	500	558 억		2721106	N	N	0	N	00	N
66	20231218	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	-20	5	-2.48	1075793576	1360092	114.50	801	804	785	1049	565	807	790.96	2.24	0	216494	833	820	811	798	789	815	793	558	242	500	560	1	1	111671854	879	5.58	0.58	12	1.22	141.00	1347.00	1064	20231113	-26.03	574	20230103	37.11	1064	-26.03	20231113	574	37.11	20230103	1064	-26.03	20231113	574	37.11	20230103	3.66	N	036090	500	558 억		2504613	N	N	0	N	00	N
67	20231218	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	788	-19	5	-2.35	1028699986	1300322	109.46	801	804	785	1049	565	807	791.10	2.24	0	204489	833	820	811	798	789	815	793	558	242	500	560	1	1	111671854	880	5.59	0.59	12	1.16	141.00	1347.00	1064	20231113	-25.94	574	20230103	37.28	1064	-25.94	20231113	574	37.28	20230103	1064	-25.94	20231113	574	37.28	20230103	3.66	N	036090	500	558 억		2504613	N	N	0	N	00	N
68	20231218	140419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	789	-18	5	-2.23	948094683	1198259	100.87	801	804	785	1049	565	807	791.21	2.24	0	190798	833	820	811	798	789	815	793	558	242	500	560	1	1	111671854	881	5.60	0.59	12	1.07	141.00	1347.00	1064	20231113	-25.85	574	20230103	37.46	1064	-25.85	20231113	574	37.46	20230103	1064	-25.85	20231113	574	37.46	20230103	3.66	N	036090	500	558 억		2504613	N	N	0	N	00	N
69	20231218	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	786	-21	5	-2.60	876356924	1107037	93.19	801	804	785	1049	565	807	791.61	2.24	0	189816	833	820	811	798	789	815	793	558	242	500	560	1	1	111671854	878	5.57	0.58	12	0.99	141.00	1347.00	1064	20231113	-26.13	574	20230103	36.93	1064	-26.13	20231113	574	36.93	20230103	1064	-26.13	20231113	574	36.93	20230103	3.66	N	036090	500	558 억		2504613	N	N	0	N	00	N
70	20231218	120416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	786	-21	5	-2.60	786466858	992758	83.57	801	804	785	1049	565	807	792.18	2.24	0	234886	833	820	811	798	789	815	793	558	242	500	560	1	1	111671854	878	5.57	0.58	12	0.89	141.00	1347.00	1064	20231113	-26.13	574	20230103	36.93	1064	-26.13	20231113	574	36.93	20230103	1064	-26.13	20231113	574	36.93	20230103	3.66	N	036090	500	558 억		2504613	N	N	0	N	00	N
71	20231218	110419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	792	-15	5	-1.86	675190817	851533	71.68	801	804	785	1049	565	807	792.89	2.24	0	270535	833	820	811	798	789	815	793	558	242	500	560	1	1	111671854	884	5.62	0.59	12	0.76	141.00	1347.00	1064	20231113	-25.56	574	20230103	37.98	1064	-25.56	20231113	574	37.98	20230103	1064	-25.56	20231113	574	37.98	20230103	3.66	N	036090	500	558 억		2504613	N	N	0	N	00	N
72	20231218	100418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	-10	5	-1.24	538880263	679593	57.21	801	804	785	1049	565	807	792.92	2.24	0	219044	833	820	811	798	789	815	793	558	242	500	560	1	1	111671854	890	5.65	0.59	12	0.61	141.00	1347.00	1064	20231113	-25.09	574	20230103	38.85	1064	-25.09	20231113	574	38.85	20230103	1064	-25.09	20231113	574	38.85	20230103	3.66	N	036090	500	558 억		2504613	N	N	0	N	00	N
73	20231218	090416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	793	-14	5	-1.73	117416603	147074	12.38	801	804	788	1049	565	807	798.27	2.24	0	-15935	833	820	811	798	789	815	793	558	242	500	560	1	1	111671854	886	5.62	0.59	12	0.13	141.00	1347.00	1064	20231113	-25.47	574	20230103	38.15	1064	-25.47	20231113	574	38.15	20230103	1064	-25.47	20231113	574	38.15	20230103	3.66	N	036090	500	558 억		2504613	N	N	0	N	00	N
74	20231215	160416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	-18	5	-2.18	951074672	1173357	37.56	821	824	802	1072	578	825	810.52	2.25	0	-7517	875	850	829	804	783	839	793	558	247	500	570	1	1	111671854	901	5.72	0.60	12	1.05	141.00	1347.00	1064	20231113	-24.15	574	20230103	40.59	1064	-24.15	20231113	574	40.59	20230103	1064	-24.15	20231113	574	40.59	20230103	3.57	N	036090	500	558 억		2508742	N	N	0	N	00	N
75	20231215	150419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	805	-20	5	-2.42	888575388	1095874	35.08	821	824	802	1072	578	825	810.78	2.25	0	-177	875	850	829	804	783	839	793	558	247	500	570	1	1	111671854	899	5.71	0.60	12	0.98	141.00	1347.00	1064	20231113	-24.34	574	20230103	40.24	1064	-24.34	20231113	574	40.24	20230103	1064	-24.34	20231113	574	40.24	20230103	3.57	N	036090	500	558 억		2508742	N	N	0	N	00	N
76	20231215	140418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	805	-20	5	-2.42	740565511	911817	29.19	821	824	804	1072	578	825	812.13	2.25	0	25678	875	850	829	804	783	839	793	558	247	500	570	1	1	111671854	899	5.71	0.60	12	0.82	141.00	1347.00	1064	20231113	-24.34	574	20230103	40.24	1064	-24.34	20231113	574	40.24	20230103	1064	-24.34	20231113	574	40.24	20230103	3.57	N	036090	500	558 억		2508742	N	N	0	N	00	N
77	20231215	130416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	813	-12	5	-1.45	550253655	675840	21.64	821	824	805	1072	578	825	814.11	2.25	0	106123	875	850	829	804	783	839	793	558	247	500	570	1	1	111671854	908	5.77	0.60	12	0.61	141.00	1347.00	1064	20231113	-23.59	574	20230103	41.64	1064	-23.59	20231113	574	41.64	20230103	1064	-23.59	20231113	574	41.64	20230103	3.57	N	036090	500	558 억		2508742	N	N	0	N	00	N
78	20231215	120417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	817	-8	5	-0.97	411020033	504004	16.14	821	824	805	1072	578	825	815.43	2.25	0	103860	875	850	829	804	783	839	793	558	247	500	570	1	1	111671854	912	5.79	0.61	12	0.45	141.00	1347.00	1064	20231113	-23.21	574	20230103	42.33	1064	-23.21	20231113	574	42.33	20230103	1064	-23.21	20231113	574	42.33	20230103	3.57	N	036090	500	558 억		2508742	N	N	0	N	00	N
79	20231215	110416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	819	-6	5	-0.73	316987194	388687	12.44	821	824	805	1072	578	825	815.43	2.25	0	95268	875	850	829	804	783	839	793	558	247	500	570	1	1	111671854	915	5.81	0.61	12	0.35	141.00	1347.00	1064	20231113	-23.03	574	20230103	42.68	1064	-23.03	20231113	574	42.68	20230103	1064	-23.03	20231113	574	42.68	20230103	3.57	N	036090	500	558 억		2508742	N	N	0	N	00	N
80	20231215	100418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	819	-6	5	-0.73	257425576	315741	10.11	821	824	805	1072	578	825	815.18	2.25	0	93718	875	850	829	804	783	839	793	558	247	500	570	1	1	111671854	915	5.81	0.61	12	0.28	141.00	1347.00	1064	20231113	-23.03	574	20230103	42.68	1064	-23.03	20231113	574	42.68	20230103	1064	-23.03	20231113	574	42.68	20230103	3.57	N	036090	500	558 억		2508742	N	N	0	N	00	N
81	20231215	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	-13	5	-1.58	74995566	92394	2.96	821	821	805	1072	578	825	811.06	2.25	0	28974	875	850	829	804	783	839	793	558	247	500	570	1	1	111671854	907	5.76	0.60	12	0.08	141.00	1347.00	1064	20231113	-23.68	574	20230103	41.46	1064	-23.68	20231113	574	41.46	20230103	1064	-23.68	20231113	574	41.46	20230103	3.57	N	036090	500	558 억		2508742	N	N	0	N	00	N
82	20231214	160415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	825	15	2	1.85	2569764332	3091589	157.51	837	854	808	1053	567	810	831.22	2.63	0	-431577	861	835	819	793	777	827	785	558	243	500	560	1	1	111671854	921	5.85	0.61	12	2.77	141.00	1347.00	1064	20231113	-22.46	574	20230103	43.73	1064	-22.46	20231113	574	43.73	20230103	1064	-22.46	20231113	574	43.73	20230103	3.62	N	036090	500	558 억		2940319	N	N	0	N	00	N
83	20231214	150429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	822	12	2	1.48	2499733153	3006568	153.18	837	854	808	1053	567	810	831.42	2.63	0	-431273	861	835	819	793	777	827	785	558	243	500	560	1	1	111671854	918	5.83	0.61	12	2.69	141.00	1347.00	1064	20231113	-22.74	574	20230103	43.21	1064	-22.74	20231113	574	43.21	20230103	1064	-22.74	20231113	574	43.21	20230103	3.62	N	036090	500	558 억		2940319	N	N	0	N	00	N
84	20231214	140425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	1	2	0.12	2257642153	2710025	138.07	837	854	808	1053	567	810	833.07	2.63	0	-366148	861	835	819	793	777	827	785	558	243	500	560	1	1	111671854	906	5.75	0.60	12	2.43	141.00	1347.00	1064	20231113	-23.78	574	20230103	41.29	1064	-23.78	20231113	574	41.29	20230103	1064	-23.78	20231113	574	41.29	20230103	3.62	N	036090	500	558 억		2940319	N	N	0	N	00	N
85	20231214	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	815	5	2	0.62	2141495117	2567069	130.79	837	854	810	1053	567	810	834.22	2.63	0	-326316	861	835	819	793	777	827	785	558	243	500	560	1	1	111671854	910	5.78	0.61	12	2.30	141.00	1347.00	1064	20231113	-23.40	574	20230103	41.99	1064	-23.40	20231113	574	41.99	20230103	1064	-23.40	20231113	574	41.99	20230103	3.62	N	036090	500	558 억		2940319	N	N	0	N	00	N
86	20231214	120433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	818	8	2	0.99	1950996159	2332563	118.84	837	854	816	1053	567	810	836.42	2.63	0	-265877	861	835	819	793	777	827	785	558	243	500	560	1	1	111671854	913	5.80	0.61	12	2.09	141.00	1347.00	1064	20231113	-23.12	574	20230103	42.51	1064	-23.12	20231113	574	42.51	20230103	1064	-23.12	20231113	574	42.51	20230103	3.62	N	036090	500	558 억		2940319	N	N	0	N	00	N
87	20231214	110416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	827	17	2	2.10	1711698502	2041475	104.01	837	854	826	1053	567	810	838.46	2.63	0	-123574	861	835	819	793	777	827	785	558	243	500	560	1	1	111671854	924	5.87	0.61	12	1.83	141.00	1347.00	1064	20231113	-22.27	574	20230103	44.08	1064	-22.27	20231113	574	44.08	20230103	1064	-22.27	20231113	574	44.08	20230103	3.62	N	036090	500	558 억		2940319	N	N	0	N	00	N
88	20231214	100412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	839	29	2	3.58	1308344604	1555663	79.26	837	854	826	1053	567	810	841.02	2.63	0	142559	861	835	819	793	777	827	785	558	243	500	560	1	1	111671854	937	5.95	0.62	12	1.39	141.00	1347.00	1064	20231113	-21.15	574	20230103	46.17	1064	-21.15	20231113	574	46.17	20230103	1064	-21.15	20231113	574	46.17	20230103	3.62	N	036090	500	558 억		2940319	N	N	0	N	00	N
89	20231214	090400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	830	20	2	2.47	161457123	193864	9.88	837	838	826	1053	567	810	832.85	2.63	0	-44505	861	835	819	793	777	827	785	558	243	500	560	1	1	111671854	927	5.89	0.62	12	0.17	141.00	1347.00	1064	20231113	-21.99	574	20230103	44.60	1064	-21.99	20231113	574	44.60	20230103	1064	-21.99	20231113	574	44.60	20230103	3.62	N	036090	500	558 억		2940319	N	N	0	N	00	N
90	20231213	160414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	810	-15	5	-1.82	1577825986	1936603	87.44	833	845	803	1072	578	825	814.75	2.86	0	-258271	847	835	826	814	805	842	821	558	247	500	570	1	1	111671854	905	5.74	0.60	12	1.73	141.00	1347.00	1064	20231113	-23.87	574	20230103	41.11	1064	-23.87	20231113	574	41.11	20230103	1064	-23.87	20231113	574	41.11	20230103	3.92	N	036090	500	558 억		3198616	N	N	0	N	00	N
91	20231213	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	806	-19	5	-2.30	1492486003	1830894	82.67	833	845	803	1072	578	825	815.17	2.86	0	-271322	847	835	826	814	805	842	821	558	247	500	570	1	1	111671854	900	5.72	0.60	12	1.64	141.00	1347.00	1064	20231113	-24.25	574	20230103	40.42	1064	-24.25	20231113	574	40.42	20230103	1064	-24.25	20231113	574	40.42	20230103	3.92	N	036090	500	558 억		3198616	N	N	0	N	00	N
92	20231213	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	-17	5	-2.06	1296740615	1587874	71.69	833	845	806	1072	578	825	816.65	2.86	0	-235912	847	835	826	814	805	842	821	558	247	500	570	1	1	111671854	902	5.73	0.60	12	1.42	141.00	1347.00	1064	20231113	-24.06	574	20230103	40.77	1064	-24.06	20231113	574	40.77	20230103	1064	-24.06	20231113	574	40.77	20230103	3.92	N	036090	500	558 억		3198616	N	N	0	N	00	N
93	20231213	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	-18	5	-2.18	1197801894	1465424	66.17	833	845	806	1072	578	825	817.38	2.86	0	-211188	847	835	826	814	805	842	821	558	247	500	570	1	1	111671854	901	5.72	0.60	12	1.31	141.00	1347.00	1064	20231113	-24.15	574	20230103	40.59	1064	-24.15	20231113	574	40.59	20230103	1064	-24.15	20231113	574	40.59	20230103	3.92	N	036090	500	558 억		3198616	N	N	0	N	00	N
94	20231213	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	810	-15	5	-1.82	1008954327	1231534	55.61	833	845	808	1072	578	825	819.27	2.86	0	-299247	847	835	826	814	805	842	821	558	247	500	570	1	1	111671854	905	5.74	0.60	12	1.10	141.00	1347.00	1064	20231113	-23.87	574	20230103	41.11	1064	-23.87	20231113	574	41.11	20230103	1064	-23.87	20231113	574	41.11	20230103	3.92	N	036090	500	558 억		3198616	N	N	0	N	00	N
95	20231213	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	813	-12	5	-1.45	824865001	1004333	45.35	833	845	809	1072	578	825	821.31	2.86	0	-305752	847	835	826	814	805	842	821	558	247	500	570	1	1	111671854	908	5.77	0.60	12	0.90	141.00	1347.00	1064	20231113	-23.59	574	20230103	41.64	1064	-23.59	20231113	574	41.64	20230103	1064	-23.59	20231113	574	41.64	20230103	3.92	N	036090	500	558 억		3198616	N	N	0	N	00	N
96	20231213	100426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	815	-10	5	-1.21	594997668	721296	32.57	833	845	815	1072	578	825	824.90	2.86	0	-312885	847	835	826	814	805	842	821	558	247	500	570	1	1	111671854	910	5.78	0.61	12	0.65	141.00	1347.00	1064	20231113	-23.40	574	20230103	41.99	1064	-23.40	20231113	574	41.99	20230103	1064	-23.40	20231113	574	41.99	20230103	3.92	N	036090	500	558 억		3198616	N	N	0	N	00	N
97	20231213	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	829	4	2	0.48	124892702	149404	6.75	833	845	829	1072	578	825	835.94	2.86	0	-47490	847	835	826	814	805	842	821	558	247	500	570	1	1	111671854	926	5.88	0.62	12	0.13	141.00	1347.00	1064	20231113	-22.09	574	20230103	44.43	1064	-22.09	20231113	574	44.43	20230103	1064	-22.09	20231113	574	44.43	20230103	3.92	N	036090	500	558 억		3198616	N	N	0	N	00	N
98	20231212	160404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	825	-22	5	-2.60	1694362397	2048174	68.38	817	838	817	1101	593	847	827.25	2.84	0	34445	903	875	859	831	815	867	823	558	254	500	590	1	1	111671854	921	5.85	0.61	12	1.83	141.00	1347.00	1064	20231113	-22.46	574	20230103	43.73	1064	-22.46	20231113	574	43.73	20230103	1064	-22.46	20231113	574	43.73	20230103	4.05	N	036090	500	558 억		3170570	N	N	0	N	00	N
99	20231212	150409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	829	-18	5	-2.13	1576398649	1905370	63.61	817	838	817	1101	593	847	827.34	2.84	0	31042	903	875	859	831	815	867	823	558	254	500	590	1	1	111671854	926	5.88	0.62	12	1.71	141.00	1347.00	1064	20231113	-22.09	574	20230103	44.43	1064	-22.09	20231113	574	44.43	20230103	1064	-22.09	20231113	574	44.43	20230103	4.05	N	036090	500	558 억		3170570	N	N	0	N	00	N
100	20231212	140354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	826	-21	5	-2.48	1432957238	1731913	57.82	817	838	817	1101	593	847	827.38	2.84	0	38838	903	875	859	831	815	867	823	558	254	500	590	1	1	111671854	922	5.86	0.61	12	1.55	141.00	1347.00	1064	20231113	-22.37	574	20230103	43.90	1064	-22.37	20231113	574	43.90	20230103	1064	-22.37	20231113	574	43.90	20230103	4.05	N	036090	500	558 억		3170570	N	N	0	N	00	N
101	20231212	130351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	829	-18	5	-2.13	1250484711	1511579	50.46	817	838	817	1101	593	847	827.26	2.84	0	80432	903	875	859	831	815	867	823	558	254	500	590	1	1	111671854	926	5.88	0.62	12	1.35	141.00	1347.00	1064	20231113	-22.09	574	20230103	44.43	1064	-22.09	20231113	574	44.43	20230103	1064	-22.09	20231113	574	44.43	20230103	4.05	N	036090	500	558 억		3170570	N	N	0	N	00	N
102	20231212	120349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	834	-13	5	-1.53	1135702144	1373862	45.87	817	838	817	1101	593	847	826.64	2.84	0	106018	903	875	859	831	815	867	823	558	254	500	590	1	1	111671854	931	5.91	0.62	12	1.23	141.00	1347.00	1064	20231113	-21.62	574	20230103	45.30	1064	-21.62	20231113	574	45.30	20230103	1064	-21.62	20231113	574	45.30	20230103	4.05	N	036090	500	558 억		3170570	N	N	0	N	00	N
103	20231212	110353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	827	-20	5	-2.36	976655425	1182712	39.48	817	834	817	1101	593	847	825.76	2.84	0	57782	903	875	859	831	815	867	823	558	254	500	590	1	1	111671854	924	5.87	0.61	12	1.06	141.00	1347.00	1064	20231113	-22.27	574	20230103	44.08	1064	-22.27	20231113	574	44.08	20230103	1064	-22.27	20231113	574	44.08	20230103	4.05	N	036090	500	558 억		3170570	N	N	0	N	00	N
104	20231212	100409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	831	-16	5	-1.89	766763649	928898	31.01	817	834	817	1101	593	847	825.44	2.84	0	46734	903	875	859	831	815	867	823	558	254	500	590	1	1	111671854	928	5.89	0.62	12	0.83	141.00	1347.00	1064	20231113	-21.90	574	20230103	44.77	1064	-21.90	20231113	574	44.77	20230103	1064	-21.90	20231113	574	44.77	20230103	4.05	N	036090	500	558 억		3170570	N	N	0	N	00	N
105	20231212	090406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	822	-25	5	-2.95	232936600	283689	9.47	817	832	817	1101	593	847	821.03	2.84	0	111204	903	875	859	831	815	867	823	558	254	500	590	1	1	111671854	918	5.83	0.61	12	0.25	141.00	1347.00	1064	20231113	-22.74	574	20230103	43.21	1064	-22.74	20231113	574	43.21	20230103	1064	-22.74	20231113	574	43.21	20230103	4.05	N	036090	500	558 억		3170570	N	N	0	N	00	N
106	20231211	160408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	847	-31	5	-3.53	2512877539	2926289	108.27	878	887	843	1141	615	878	858.72	2.29	-265868	322353	892	885	874	867	856	888	870	558	263	500	610	1	1	111671854	946	6.01	0.63	12	2.62	141.00	1347.00	1064	20231113	-20.39	574	20230103	47.56	1064	-20.39	20231113	574	47.56	20230103	1064	-20.39	20231113	574	47.56	20230103	3.64	N	036090	500	558 억		2558607	N	N	0	N	00	N
107	20231211	150407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	847	-31	5	-3.53	2386877802	2777637	102.77	878	887	843	1141	615	878	859.27	2.29	-265868	286519	892	885	874	867	856	888	870	558	263	500	610	1	1	111671854	946	6.01	0.63	12	2.49	141.00	1347.00	1064	20231113	-20.39	574	20230103	47.56	1064	-20.39	20231113	574	47.56	20230103	1064	-20.39	20231113	574	47.56	20230103	3.64	N	036090	500	558 억		2558607	N	N	0	N	00	N
108	20231211	140406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	849	-29	5	-3.30	2031719068	2357883	87.24	878	887	845	1141	615	878	861.62	2.29	-265868	235570	892	885	874	867	856	888	870	558	263	500	610	1	1	111671854	948	6.02	0.63	12	2.11	141.00	1347.00	1064	20231113	-20.21	574	20230103	47.91	1064	-20.21	20231113	574	47.91	20230103	1064	-20.21	20231113	574	47.91	20230103	3.64	N	036090	500	558 억		2558607	N	N	0	N	00	N
109	20231211	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	852	-26	5	-2.96	1879562579	2178657	80.60	878	887	845	1141	615	878	862.67	2.29	-265868	229570	892	885	874	867	856	888	870	558	263	500	610	1	1	111671854	951	6.04	0.63	12	1.95	141.00	1347.00	1064	20231113	-19.92	574	20230103	48.43	1064	-19.92	20231113	574	48.43	20230103	1064	-19.92	20231113	574	48.43	20230103	3.64	N	036090	500	558 억		2558607	N	N	0	N	00	N
110	20231211	120407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	850	-28	5	-3.19	1637790913	1894188	70.08	878	887	845	1141	615	878	864.59	2.29	-265868	189818	892	885	874	867	856	888	870	558	263	500	610	1	1	111671854	949	6.03	0.63	12	1.70	141.00	1347.00	1064	20231113	-20.11	574	20230103	48.08	1064	-20.11	20231113	574	48.08	20230103	1064	-20.11	20231113	574	48.08	20230103	3.64	N	036090	500	558 억		2558607	N	N	0	N	00	N
111	20231211	110406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	863	-15	5	-1.71	1077318063	1236482	45.75	878	887	860	1141	615	878	871.24	2.29	-265868	30319	892	885	874	867	856	888	870	558	263	500	610	1	1	111671854	964	6.12	0.64	12	1.11	141.00	1347.00	1064	20231113	-18.89	574	20230103	50.35	1064	-18.89	20231113	574	50.35	20230103	1064	-18.89	20231113	574	50.35	20230103	3.64	N	036090	500	558 억		2558607	N	N	0	N	00	N
112	20231211	100406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	874	-4	5	-0.46	613858239	700939	25.93	878	887	867	1141	615	878	875.74	2.29	-265868	-9003	892	885	874	867	856	888	870	558	263	500	610	1	1	111671854	976	6.20	0.65	12	0.63	141.00	1347.00	1064	20231113	-17.86	574	20230103	52.26	1064	-17.86	20231113	574	52.26	20230103	1064	-17.86	20231113	574	52.26	20230103	3.64	N	036090	500	558 억		2558607	N	N	0	N	00	N
113	20231211	090404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	873	-5	5	-0.57	131635813	150192	5.56	878	878	873	1141	615	878	876.38	2.29	-265868	-2132	892	885	874	867	856	888	870	558	263	500	610	1	1	111671854	975	6.19	0.65	12	0.13	141.00	1347.00	1064	20231113	-17.95	574	20230103	52.09	1064	-17.95	20231113	574	52.09	20230103	1064	-17.95	20231113	574	52.09	20230103	3.64	N	036090	500	558 억		2558607	N	N	0	N	00	N
114	20231208	160402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	878	-6	5	-0.68	2300771170	2638873	36.03	871	881	863	1149	619	884	871.83	2.29	0	265652	966	925	904	863	842	914	852	558	265	500	610	1	1	111671854	980	6.23	0.65	12	2.36	141.00	1347.00	1064	20231113	-17.48	574	20230103	52.96	1064	-17.48	20231113	574	52.96	20230103	1064	-17.48	20231113	574	52.96	20230103	3.60	N	036090	500	558 억		2558607	N	N	0	N	00	N
115	20231208	150403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	876	-8	5	-0.90	2010551573	2307952	31.51	871	881	863	1149	619	884	871.14	2.29	0	296779	966	925	904	863	842	914	852	558	265	500	610	1	1	111671854	978	6.21	0.65	12	2.07	141.00	1347.00	1064	20231113	-17.67	574	20230103	52.61	1064	-17.67	20231113	574	52.61	20230103	1064	-17.67	20231113	574	52.61	20230103	3.60	N	036090	500	558 억		2558607	N	N	0	N	00	N
116	20231208	140402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	875	-9	5	-1.02	1781293205	2045166	27.93	871	881	863	1149	619	884	870.97	2.29	0	301175	966	925	904	863	842	914	852	558	265	500	610	1	1	111671854	977	6.21	0.65	12	1.83	141.00	1347.00	1064	20231113	-17.76	574	20230103	52.44	1064	-17.76	20231113	574	52.44	20230103	1064	-17.76	20231113	574	52.44	20230103	3.60	N	036090	500	558 억		2558607	N	N	0	N	00	N
117	20231208	130402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	871	-13	5	-1.47	1616787055	1856136	25.34	871	881	863	1149	619	884	871.05	2.29	0	250048	966	925	904	863	842	914	852	558	265	500	610	1	1	111671854	973	6.18	0.65	12	1.66	141.00	1347.00	1064	20231113	-18.14	574	20230103	51.74	1064	-18.14	20231113	574	51.74	20230103	1064	-18.14	20231113	574	51.74	20230103	3.60	N	036090	500	558 억		2558607	N	N	0	N	00	N
118	20231208	120358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	875	-9	5	-1.02	1486375277	1706413	23.30	871	881	863	1149	619	884	871.05	2.29	0	262344	966	925	904	863	842	914	852	558	265	500	610	1	1	111671854	977	6.21	0.65	12	1.53	141.00	1347.00	1064	20231113	-17.76	574	20230103	52.44	1064	-17.76	20231113	574	52.44	20230103	1064	-17.76	20231113	574	52.44	20230103	3.60	N	036090	500	558 억		2558607	N	N	0	N	00	N
119	20231208	110358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	868	-16	5	-1.81	1335340583	1533578	20.94	871	881	863	1149	619	884	870.73	2.29	0	248660	966	925	904	863	842	914	852	558	265	500	610	1	1	111671854	969	6.16	0.64	12	1.37	141.00	1347.00	1064	20231113	-18.42	574	20230103	51.22	1064	-18.42	20231113	574	51.22	20230103	1064	-18.42	20231113	574	51.22	20230103	3.60	N	036090	500	558 억		2558607	N	N	0	N	00	N
120	20231208	100404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	874	-10	5	-1.13	987901613	1135313	15.50	871	881	863	1149	619	884	870.15	2.29	0	248544	966	925	904	863	842	914	852	558	265	500	610	1	1	111671854	976	6.20	0.65	12	1.02	141.00	1347.00	1064	20231113	-17.86	574	20230103	52.26	1064	-17.86	20231113	574	52.26	20230103	1064	-17.86	20231113	574	52.26	20230103	3.60	N	036090	500	558 억		2558607	N	N	0	N	00	N
121	20231208	090400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	872	-12	5	-1.36	259150325	298131	4.07	871	875	864	1149	619	884	869.23	2.29	0	89394	966	925	904	863	842	914	852	558	265	500	610	1	1	111671854	974	6.18	0.65	12	0.27	141.00	1347.00	1064	20231113	-18.05	574	20230103	51.92	1064	-18.05	20231113	574	51.92	20230103	1064	-18.05	20231113	574	51.92	20230103	3.60	N	036090	500	558 억		2558607	N	N	0	N	00	N
122	20231207	160358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	884	-60	5	-6.36	6525491810	7180583	38.00	944	945	883	1227	661	944	908.75	2.14	0	167215	1048	996	968	916	888	982	902	558	283	500	660	1	1	111671854	987	6.27	0.66	12	6.43	141.00	1347.00	1064	20231113	-16.92	574	20230103	54.01	1064	-16.92	20231113	574	54.01	20230103	1064	-16.92	20231113	574	54.01	20230103	3.73	N	036090	500	558 억		2394349	N	N	0	N	00	N
123	20231207	150400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	886	-58	5	-6.14	6225581387	6842049	36.21	944	945	883	1227	661	944	909.82	2.14	0	86639	1048	996	968	916	888	982	902	558	283	500	660	1	1	111671854	989	6.28	0.66	12	6.13	141.00	1347.00	1064	20231113	-16.73	574	20230103	54.36	1064	-16.73	20231113	574	54.36	20230103	1064	-16.73	20231113	574	54.36	20230103	3.73	N	036090	500	558 억		2394349	N	N	0	N	00	N
124	20231207	140359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	891	-53	5	-5.61	5721013647	6273262	33.20	944	945	885	1227	661	944	911.89	2.14	0	21294	1048	996	968	916	888	982	902	558	283	500	660	1	1	111671854	995	6.32	0.66	12	5.62	141.00	1347.00	1064	20231113	-16.26	574	20230103	55.23	1064	-16.26	20231113	574	55.23	20230103	1064	-16.26	20231113	574	55.23	20230103	3.73	N	036090	500	558 억		2394349	N	N	0	N	00	N
125	20231207	130359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	899	-45	5	-4.77	4881515294	5330276	28.21	944	945	899	1227	661	944	915.73	2.14	0	-37410	1048	996	968	916	888	982	902	558	283	500	660	1	1	111671854	1004	6.38	0.67	12	4.77	141.00	1347.00	1064	20231113	-15.51	574	20230103	56.62	1064	-15.51	20231113	574	56.62	20230103	1064	-15.51	20231113	574	56.62	20230103	3.73	N	036090	500	558 억		2394349	N	N	0	N	00	N
126	20231207	120400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	903	-41	5	-4.34	4403065052	4800892	25.41	944	945	899	1227	661	944	917.05	2.14	0	-43109	1048	996	968	916	888	982	902	558	283	500	660	1	1	111671854	1008	6.40	0.67	12	4.30	141.00	1347.00	1064	20231113	-15.13	574	20230103	57.32	1064	-15.13	20231113	574	57.32	20230103	1064	-15.13	20231113	574	57.32	20230103	3.73	N	036090	500	558 억		2394349	N	N	0	N	00	N
127	20231207	110356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	908	-36	5	-3.81	3137402009	3404614	18.02	944	945	904	1227	661	944	921.41	2.14	0	87280	1048	996	968	916	888	982	902	558	283	500	660	1	1	111671854	1014	6.44	0.67	12	3.05	141.00	1347.00	1064	20231113	-14.66	574	20230103	58.19	1064	-14.66	20231113	574	58.19	20230103	1064	-14.66	20231113	574	58.19	20230103	3.73	N	036090	500	558 억		2394349	N	N	0	N	00	N
128	20231207	100357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	916	-28	5	-2.97	2025738414	2188500	11.58	944	945	913	1227	661	944	925.50	2.14	0	36313	1048	996	968	916	888	982	902	558	283	500	660	1	1	111671854	1023	6.50	0.68	12	1.96	141.00	1347.00	1064	20231113	-13.91	574	20230103	59.58	1064	-13.91	20231113	574	59.58	20230103	1064	-13.91	20231113	574	59.58	20230103	3.73	N	036090	500	558 억		2394349	N	N	0	N	00	N
129	20231207	090401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	940	-4	5	-0.42	492415862	525939	2.78	944	945	922	1227	661	944	936.02	2.14	0	-35473	1048	996	968	916	888	982	902	558	283	500	660	1	1	111671854	1050	6.67	0.70	12	0.47	141.00	1347.00	1064	20231113	-11.65	574	20230103	63.76	1064	-11.65	20231113	574	63.76	20230103	1064	-11.65	20231113	574	63.76	20230103	3.73	N	036090	500	558 억		2394349	N	N	0	N	00	N
130	20231206	160353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	944	6	2	0.64	18319433662	18723670	59.02	1002	1020	940	1219	657	938	978.46	2.33	0	-209451	1094	1015	963	884	832	990	859	558	281	500	650	1	1	111671854	1054	6.70	0.70	12	16.77	141.00	1347.00	1064	20231113	-11.28	574	20230103	64.46	1064	-11.28	20231113	574	64.46	20230103	1064	-11.28	20231113	574	64.46	20230103	3.33	N	036090	500	558 억		2607126	N	N	0	N	00	N
131	20231206	150401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	945	7	2	0.75	17874287020	18253067	57.54	1002	1020	940	1219	657	938	979.28	2.33	0	-338013	1094	1015	963	884	832	990	859	558	281	500	650	1	1	111671854	1055	6.70	0.70	12	16.35	141.00	1347.00	1064	20231113	-11.18	574	20230103	64.63	1064	-11.18	20231113	574	64.63	20230103	1064	-11.18	20231113	574	64.63	20230103	3.33	N	036090	500	558 억		2607126	N	N	0	N	00	N
132	20231206	140359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	946	8	2	0.85	17206153736	17547224	55.31	1002	1020	940	1219	657	938	980.60	2.33	0	-417292	1094	1015	963	884	832	990	859	558	281	500	650	1	1	111671854	1056	6.71	0.70	12	15.71	141.00	1347.00	1064	20231113	-11.09	574	20230103	64.81	1064	-11.09	20231113	574	64.81	20230103	1064	-11.09	20231113	574	64.81	20230103	3.33	N	036090	500	558 억		2607126	N	N	0	N	00	N
133	20231206	130356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	942	4	2	0.43	16694500550	17006202	53.61	1002	1020	940	1219	657	938	981.71	2.33	0	-455182	1094	1015	963	884	832	990	859	558	281	500	650	1	1	111671854	1052	6.68	0.70	12	15.23	141.00	1347.00	1064	20231113	-11.47	574	20230103	64.11	1064	-11.47	20231113	574	64.11	20230103	1064	-11.47	20231113	574	64.11	20230103	3.33	N	036090	500	558 억		2607126	N	N	0	N	00	N
134	20231206	120355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	948	10	2	1.07	15880327562	16144218	50.89	1002	1020	946	1219	657	938	983.70	2.33	0	-472727	1094	1015	963	884	832	990	859	558	281	500	650	1	1	111671854	1059	6.72	0.70	12	14.46	141.00	1347.00	1064	20231113	-10.90	574	20230103	65.16	1064	-10.90	20231113	574	65.16	20230103	1064	-10.90	20231113	574	65.16	20230103	3.33	N	036090	500	558 억		2607126	N	N	0	N	00	N
135	20231206	110400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	963	25	2	2.67	14331797867	14519621	45.77	1002	1020	959	1219	657	938	987.12	2.33	0	-711033	1094	1015	963	884	832	990	859	558	281	500	650	1	1	111671854	1075	6.83	0.71	12	13.00	141.00	1347.00	1064	20231113	-9.49	574	20230103	67.77	1064	-9.49	20231113	574	67.77	20230103	1064	-9.49	20231113	574	67.77	20230103	3.33	N	036090	500	558 억		2607126	N	N	0	N	00	N
136	20231206	100357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	978	40	2	4.26	12306541942	12437391	39.20	1002	1020	959	1219	657	938	989.54	2.33	0	-630386	1094	1015	963	884	832	990	859	558	281	500	650	1	1	111671854	1092	6.94	0.73	12	11.14	141.00	1347.00	1064	20231113	-8.08	574	20230103	70.38	1064	-8.08	20231113	574	70.38	20230103	1064	-8.08	20231113	574	70.38	20230103	3.33	N	036090	500	558 억		2607126	N	N	0	N	00	N
137	20231206	090357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	997	59	2	6.29	3103614948	3105025	9.79	1002	1020	986	1219	657	938	999.85	2.33	0	-703743	1094	1015	963	884	832	990	859	558	281	500	650	1	1	111671854	1113	7.07	0.74	12	2.78	141.00	1347.00	1064	20231113	-6.30	574	20230103	73.69	1064	-6.30	20231113	574	73.69	20230103	1064	-6.30	20231113	574	73.69	20230103	3.33	N	036090	500	558 억		2607126	N	N	0	N	00	N
138	20231205	160358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	938	-16	5	-1.68	31261398340	31558827	49.29	1000	1042	911	1240	668	954	990.70	2.08	0	292007	1093	1023	945	875	797	1058	910	558	286	500	660	1	1	111671854	1047	6.65	0.70	12	28.26	141.00	1347.00	1064	20231113	-11.84	574	20230103	63.41	1064	-11.84	20231113	574	63.41	20230103	1064	-11.84	20231113	574	63.41	20230103	3.13	N	036090	500	558 억		2321551	N	N	0	N	00	N
139	20231205	150358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	918	-36	5	-3.77	30662329919	30916436	48.29	1000	1042	911	1240	668	954	991.81	2.08	0	176548	1093	1023	945	875	797	1058	910	558	286	500	660	1	1	111671854	1025	6.51	0.68	12	27.69	141.00	1347.00	1064	20231113	-13.72	574	20230103	59.93	1064	-13.72	20231113	574	59.93	20230103	1064	-13.72	20231113	574	59.93	20230103	3.13	N	036090	500	558 억		2321551	N	N	0	N	00	N
140	20231205	140358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	930	-24	5	-2.52	29357360842	29499735	46.08	1000	1042	928	1240	668	954	995.20	2.08	0	-44013	1093	1023	945	875	797	1058	910	558	286	500	660	1	1	111671854	1039	6.60	0.69	12	26.42	141.00	1347.00	1064	20231113	-12.59	574	20230103	62.02	1064	-12.59	20231113	574	62.02	20230103	1064	-12.59	20231113	574	62.02	20230103	3.13	N	036090	500	558 억		2321551	N	N	0	N	00	N
141	20231205	130358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	948	-6	5	-0.63	28273877460	28342564	44.27	1000	1042	939	1240	668	954	997.61	2.08	0	-214939	1093	1023	945	875	797	1058	910	558	286	500	660	1	1	111671854	1059	6.72	0.70	12	25.38	141.00	1347.00	1064	20231113	-10.90	574	20230103	65.16	1064	-10.90	20231113	574	65.16	20230103	1064	-10.90	20231113	574	65.16	20230103	3.13	N	036090	500	558 억		2321551	N	N	0	N	00	N
142	20231205	120354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	972	18	2	1.89	26398074930	26371249	41.19	1000	1042	958	1240	668	954	1001.05	2.08	0	-414477	1093	1023	945	875	797	1058	910	558	286	500	660	1	1	111671854	1085	6.89	0.72	12	23.61	141.00	1347.00	1064	20231113	-8.65	574	20230103	69.34	1064	-8.65	20231113	574	69.34	20230103	1064	-8.65	20231113	574	69.34	20230103	3.13	N	036090	500	558 억		2321551	N	N	0	N	00	N
143	20231205	110355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	977	23	2	2.41	25002268908	24929280	38.94	1000	1042	958	1240	668	954	1002.97	2.08	0	-480443	1093	1023	945	875	797	1058	910	558	286	500	660	1	1	111671854	1091	6.93	0.73	12	22.32	141.00	1347.00	1064	20231113	-8.18	574	20230103	70.21	1064	-8.18	20231113	574	70.21	20230103	1064	-8.18	20231113	574	70.21	20230103	3.13	N	036090	500	558 억		2321551	N	N	0	N	00	N
144	20231205	100355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1012	58	2	6.08	19808939451	19662806	30.71	1000	1042	977	1240	668	954	1007.49	2.08	0	68178	1093	1023	945	875	797	1058	910	558	286	500	660	1	1	111671854	1130	7.18	0.75	12	17.61	141.00	1347.00	1064	20231113	-4.89	574	20230103	76.31	1064	-4.89	20231113	574	76.31	20230103	1064	-4.89	20231113	574	76.31	20230103	3.13	N	036090	500	558 억		2321551	N	N	0	N	00	N
145	20231205	090354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	999	45	2	4.72	6108998499	6025277	9.41	1000	1042	983	1240	668	954	1014.10	2.08	0	-42766	1093	1023	945	875	797	1058	910	558	286	500	660	1	1	111671854	1116	7.09	0.74	12	5.40	141.00	1347.00	1064	20231113	-6.11	574	20230103	74.04	1064	-6.11	20231113	574	74.04	20230103	1064	-6.11	20231113	574	74.04	20230103	3.13	N	036090	500	558 억		2321551	N	N	0	N	00	N
146	20231204	160355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	954	123	2	14.80	59709546393	63045819	2222.36	890	1015	867	1080	582	831	947.08	2.82	0	-817497	869	850	827	808	785	859	817	558	249	500	580	1	1	111671854	1065	6.77	0.71	12	56.46	141.00	1347.00	1064	20231113	-10.34	574	20230103	66.20	1064	-10.34	20231113	574	66.20	20230103	1064	-10.34	20231113	574	66.20	20230103	3.17	N	036090	500	558 억		3145439	N	N	0	N	00	N
147	20231204	150356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	987	156	2	18.77	55220618523	58400416	2058.61	890	1015	867	1080	582	831	945.55	2.82	0	-1245291	869	850	827	808	785	859	817	558	249	500	580	1	1	111671854	1102	7.00	0.73	12	52.30	141.00	1347.00	1064	20231113	-7.24	574	20230103	71.95	1064	-7.24	20231113	574	71.95	20230103	1064	-7.24	20231113	574	71.95	20230103	3.17	N	036090	500	558 억		3145439	N	N	0	N	00	N
148	20231204	140353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	928	97	2	11.67	30133766154	32887940	1159.29	890	960	867	1080	582	831	916.26	2.82	0	-580465	869	850	827	808	785	859	817	558	249	500	580	1	1	111671854	1036	6.58	0.69	12	29.45	141.00	1347.00	1064	20231113	-12.78	574	20230103	61.67	1064	-12.78	20231113	574	61.67	20230103	1064	-12.78	20231113	574	61.67	20230103	3.17	N	036090	500	558 억		3145439	N	N	0	N	00	N
149	20231204	130353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	924	93	2	11.19	28098541722	30695989	1082.03	890	960	867	1080	582	831	915.38	2.82	0	-733051	869	850	827	808	785	859	817	558	249	500	580	1	1	111671854	1032	6.55	0.69	12	27.49	141.00	1347.00	1064	20231113	-13.16	574	20230103	60.98	1064	-13.16	20231113	574	60.98	20230103	1064	-13.16	20231113	574	60.98	20230103	3.17	N	036090	500	558 억		3145439	N	N	0	N	00	N
150	20231204	120353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	933	102	2	12.27	26293739452	28750377	1013.45	890	960	867	1080	582	831	914.55	2.82	0	-794318	869	850	827	808	785	859	817	558	249	500	580	1	1	111671854	1042	6.62	0.69	12	25.75	141.00	1347.00	1064	20231113	-12.31	574	20230103	62.54	1064	-12.31	20231113	574	62.54	20230103	1064	-12.31	20231113	574	62.54	20230103	3.17	N	036090	500	558 억		3145439	N	N	0	N	00	N
151	20231204	110354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	916	85	2	10.23	19987382113	22016775	776.09	890	940	867	1080	582	831	907.83	2.82	0	-946100	869	850	827	808	785	859	817	558	249	500	580	1	1	111671854	1023	6.50	0.68	12	19.72	141.00	1347.00	1064	20231113	-13.91	574	20230103	59.58	1064	-13.91	20231113	574	59.58	20230103	1064	-13.91	20231113	574	59.58	20230103	3.17	N	036090	500	558 억		3145439	N	N	0	N	00	N
152	20231204	100354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	923	92	2	11.07	10819134054	12104430	426.68	890	924	867	1080	582	831	893.82	2.82	0	-408847	869	850	827	808	785	859	817	558	249	500	580	1	1	111671854	1031	6.55	0.69	12	10.84	141.00	1347.00	1064	20231113	-13.25	574	20230103	60.80	1064	-13.25	20231113	574	60.80	20230103	1064	-13.25	20231113	574	60.80	20230103	3.17	N	036090	500	558 억		3145439	N	N	0	N	00	N
153	20231204	090354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	880	49	2	5.90	1068888404	1211326	42.70	890	894	867	1080	582	831	882.41	2.82	0	-378513	869	850	827	808	785	859	817	558	249	500	580	1	1	111671854	983	6.24	0.65	12	1.08	141.00	1347.00	1064	20231113	-17.29	574	20230103	53.31	1064	-17.29	20231113	574	53.31	20230103	1064	-17.29	20231113	574	53.31	20230103	3.17	N	036090	500	558 억		3145439	N	N	0	N	00	N
154	20231201	160354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	831	9	2	1.09	2236862569	2709143	142.01	822	846	804	1068	576	822	825.66	2.82	0	-17726	842	832	820	810	798	837	815	558	246	500	570	1	1	111671854	928	5.89	0.62	12	2.43	141.00	1347.00	1064	20231113	-21.90	574	20230103	44.77	1064	-21.90	20231113	574	44.77	20230103	1064	-21.90	20231113	574	44.77	20230103	3.29	N	036090	500	558 억		3151059	N	N	0	N	00	N
155	20231201	150352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	828	6	2	0.73	2092717720	2534955	132.88	822	846	804	1068	576	822	825.55	2.82	0	-192	842	832	820	810	798	837	815	558	246	500	570	1	1	111671854	925	5.87	0.61	12	2.27	141.00	1347.00	1064	20231113	-22.18	574	20230103	44.25	1064	-22.18	20231113	574	44.25	20230103	1064	-22.18	20231113	574	44.25	20230103	3.29	N	036090	500	558 억		3151059	N	N	0	N	00	N
156	20231201	140353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	837	15	2	1.82	1781408137	2160042	113.23	822	846	804	1068	576	822	824.71	2.82	0	-50856	842	832	820	810	798	837	815	558	246	500	570	1	1	111671854	935	5.94	0.62	12	1.93	141.00	1347.00	1064	20231113	-21.33	574	20230103	45.82	1064	-21.33	20231113	574	45.82	20230103	1064	-21.33	20231113	574	45.82	20230103	3.29	N	036090	500	558 억		3151059	N	N	0	N	00	N
157	20231201	130352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	822	0	3	0.00	893626400	1098069	57.56	822	828	804	1068	576	822	813.81	2.82	0	37669	842	832	820	810	798	837	815	558	246	500	570	1	1	111671854	918	5.83	0.61	12	0.98	141.00	1347.00	1064	20231113	-22.74	574	20230103	43.21	1064	-22.74	20231113	574	43.21	20230103	1064	-22.74	20231113	574	43.21	20230103	3.29	N	036090	500	558 억		3151059	N	N	0	N	00	N
158	20231201	120355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	817	-5	5	-0.61	752710732	926374	48.56	822	828	804	1068	576	822	812.52	2.82	0	49649	842	832	820	810	798	837	815	558	246	500	570	1	1	111671854	912	5.79	0.61	12	0.83	141.00	1347.00	1064	20231113	-23.21	574	20230103	42.33	1064	-23.21	20231113	574	42.33	20230103	1064	-23.21	20231113	574	42.33	20230103	3.29	N	036090	500	558 억		3151059	N	N	0	N	00	N
159	20231201	110354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	816	-6	5	-0.73	658828565	811152	42.52	822	828	804	1068	576	822	812.20	2.82	0	49475	842	832	820	810	798	837	815	558	246	500	570	1	1	111671854	911	5.79	0.61	12	0.73	141.00	1347.00	1064	20231113	-23.31	574	20230103	42.16	1064	-23.31	20231113	574	42.16	20230103	1064	-23.31	20231113	574	42.16	20230103	3.29	N	036090	500	558 억		3151059	N	N	0	N	00	N
160	20231201	100355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	813	-9	5	-1.09	484350730	597440	31.32	822	828	804	1068	576	822	810.69	2.82	0	19240	842	832	820	810	798	837	815	558	246	500	570	1	1	111671854	908	5.77	0.60	12	0.53	141.00	1347.00	1064	20231113	-23.59	574	20230103	41.64	1064	-23.59	20231113	574	41.64	20230103	1064	-23.59	20231113	574	41.64	20230103	3.29	N	036090	500	558 억		3151059	N	N	0	N	00	N
161	20231201	090351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	825	3	2	0.36	26646978	32472	1.70	822	825	816	1068	576	822	820.57	2.82	0	-6046	842	832	820	810	798	837	815	558	246	500	570	1	1	111671854	921	5.85	0.61	12	0.03	141.00	1347.00	1064	20231113	-22.46	574	20230103	43.73	1064	-22.46	20231113	574	43.73	20230103	1064	-22.46	20231113	574	43.73	20230103	3.29	N	036090	500	558 억		3151059	N	N	0	N	00	N