KissMeData/039610/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	160513	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	5530	50	2	0.91	119498640	21685	203.65	5490	5540	5480	7120	3840	5480	5510.63	1.50	5702	5783	5566	5522	5486	5442	5406	5505	5425	52	1640	500	3940	10	1	10410400	576	19.34	0.72	12	0.21	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.90	N	039610	500	52 억		155675	N	N	0	N	00	N
3	20231229	150510	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	5530	50	2	0.91	119498640	21685	203.65	5490	5540	5480	7120	3840	5480	5510.63	1.50	5702	5783	5566	5522	5486	5442	5406	5505	5425	52	1640	500	3940	10	1	10410400	576	19.34	0.72	12	0.21	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.90	N	039610	500	52 억		155675	N	N	0	N	00	N
4	20231229	140511	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	5530	50	2	0.91	119498640	21685	203.65	5490	5540	5480	7120	3840	5480	5510.63	1.50	5702	5783	5566	5522	5486	5442	5406	5505	5425	52	1640	500	3940	10	1	10410400	576	19.34	0.72	12	0.21	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.90	N	039610	500	52 억		155675	N	N	0	N	00	N
5	20231229	130510	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	5530	50	2	0.91	119498640	21685	203.65	5490	5540	5480	7120	3840	5480	5510.63	1.50	5702	5783	5566	5522	5486	5442	5406	5505	5425	52	1640	500	3940	10	1	10410400	576	19.34	0.72	12	0.21	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.90	N	039610	500	52 억		155675	N	N	0	N	00	N
6	20231229	120511	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	5530	50	2	0.91	119498640	21685	203.65	5490	5540	5480	7120	3840	5480	5510.63	1.50	5702	5783	5566	5522	5486	5442	5406	5505	5425	52	1640	500	3940	10	1	10410400	576	19.34	0.72	12	0.21	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.90	N	039610	500	52 억		155675	N	N	0	N	00	N
7	20231229	110451	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	5530	50	2	0.91	119498640	21685	203.65	5490	5540	5480	7120	3840	5480	5510.63	1.50	5702	5783	5566	5522	5486	5442	5406	5505	5425	52	1640	500	3940	10	1	10410400	576	19.34	0.72	12	0.21	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.90	N	039610	500	52 억		155675	N	N	0	N	00	N
8	20231229	100455	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	5530	50	2	0.91	119498640	21685	203.65	5490	5540	5480	7120	3840	5480	5510.63	1.50	5702	5783	5566	5522	5486	5442	5406	5505	5425	52	1640	500	3940	10	1	10410400	576	19.34	0.72	12	0.21	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.90	N	039610	500	52 억		155675	N	N	0	N	00	N
9	20231229	090455	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	5530	50	2	0.91	119498640	21685	203.65	5490	5540	5480	7120	3840	5480	5510.63	1.50	5702	5783	5566	5522	5486	5442	5406	5505	5425	52	1640	500	3940	10	1	10410400	576	19.34	0.72	12	0.21	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.90	N	039610	500	52 억		155675	N	N	0	N	00	N
10	20231228	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	50	2	0.91	119498640	21685	203.65	5490	5540	5480	7120	3840	5480	5510.63	1.44	0	5783	5566	5522	5486	5442	5406	5505	5425	52	1640	500	3940	10	1	10410400	576	19.34	0.72	12	0.21	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.90	N	039610	500	52 억		149973	N	N	0	N	00	N
11	20231228	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	40	2	0.73	91445360	16608	155.97	5490	5530	5480	7120	3840	5480	5506.10	1.44	0	4766	5566	5522	5486	5442	5406	5505	5425	52	1640	500	3940	10	1	10410400	575	19.30	0.71	12	0.16	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.90	N	039610	500	52 억		149973	N	N	0	N	00	N
12	20231228	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	40	2	0.73	71363910	12963	121.74	5490	5530	5480	7120	3840	5480	5505.20	1.44	0	3337	5566	5522	5486	5442	5406	5505	5425	52	1640	500	3940	10	1	10410400	575	19.30	0.71	12	0.12	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.90	N	039610	500	52 억		149973	N	N	0	N	00	N
13	20231228	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	30	2	0.55	58914440	10703	100.52	5490	5530	5480	7120	3840	5480	5504.48	1.44	0	2705	5566	5522	5486	5442	5406	5505	5425	52	1640	500	3940	10	1	10410400	574	19.27	0.71	12	0.10	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	2.90	N	039610	500	52 억		149973	N	N	0	N	00	N
14	20231228	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	30	2	0.55	53905350	9794	91.98	5490	5530	5480	7120	3840	5480	5503.92	1.44	0	2210	5566	5522	5486	5442	5406	5505	5425	52	1640	500	3940	10	1	10410400	574	19.27	0.71	12	0.09	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	2.90	N	039610	500	52 억		149973	N	N	0	N	00	N
15	20231228	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	40	2	0.73	44321560	8052	75.62	5490	5530	5480	7120	3840	5480	5504.42	1.44	0	1394	5566	5522	5486	5442	5406	5505	5425	52	1640	500	3940	10	1	10410400	575	19.30	0.71	12	0.08	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.90	N	039610	500	52 억		149973	N	N	0	N	00	N
16	20231228	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	50	2	0.91	31624150	5750	54.00	5490	5530	5480	7120	3840	5480	5499.85	1.44	0	1038	5566	5522	5486	5442	5406	5505	5425	52	1640	500	3940	10	1	10410400	576	19.34	0.72	12	0.06	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.90	N	039610	500	52 억		149973	N	N	0	N	00	N
17	20231228	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	50	2	0.91	4625960	842	7.91	5490	5530	5490	7120	3840	5480	5494.01	1.44	0	-438	5566	5522	5486	5442	5406	5505	5425	52	1640	500	3940	10	1	10410400	576	19.34	0.72	12	0.01	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.90	N	039610	500	52 억		149973	N	N	0	N	00	N
18	20231227	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-50	5	-0.90	58157950	10632	62.77	5530	5530	5450	7180	3880	5530	5470.03	1.46	0	-1524	5603	5566	5493	5456	5383	5585	5475	52	1650	500	3980	10	1	10410400	570	19.16	0.71	12	0.10	286.00	7732.00	7050	20230517	-22.27	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	7050	-22.27	20230517	4410	24.26	20230103	2.83	N	039610	500	52 억		151484	N	N	0	N	00	N
19	20231227	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-70	5	-1.27	47507100	8688	51.30	5530	5530	5450	7180	3880	5530	5468.06	1.46	0	-1705	5603	5566	5493	5456	5383	5585	5475	52	1650	500	3980	10	1	10410400	568	19.09	0.71	12	0.08	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	7050	-22.55	20230517	4410	23.81	20230103	2.83	N	039610	500	52 억		151484	N	N	0	N	00	N
20	20231227	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-40	5	-0.72	42348910	7743	45.72	5530	5530	5450	7180	3880	5530	5469.24	1.46	0	-1755	5603	5566	5493	5456	5383	5585	5475	52	1650	500	3980	10	1	10410400	572	19.20	0.71	12	0.07	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.83	N	039610	500	52 억		151484	N	N	0	N	00	N
21	20231227	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-60	5	-1.08	32407290	5922	34.96	5530	5530	5450	7180	3880	5530	5472.27	1.46	0	-1162	5603	5566	5493	5456	5383	5585	5475	52	1650	500	3980	10	1	10410400	569	19.13	0.71	12	0.06	286.00	7732.00	7050	20230517	-22.41	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	7050	-22.41	20230517	4410	24.04	20230103	2.83	N	039610	500	52 억		151484	N	N	0	N	00	N
22	20231227	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-50	5	-0.90	27580700	5039	29.75	5530	5530	5450	7180	3880	5530	5473.35	1.46	0	-1251	5603	5566	5493	5456	5383	5585	5475	52	1650	500	3980	10	1	10410400	570	19.16	0.71	12	0.05	286.00	7732.00	7050	20230517	-22.27	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	7050	-22.27	20230517	4410	24.26	20230103	2.83	N	039610	500	52 억		151484	N	N	0	N	00	N
23	20231227	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-50	5	-0.90	24843730	4539	26.80	5530	5530	5450	7180	3880	5530	5473.28	1.46	0	-1424	5603	5566	5493	5456	5383	5585	5475	52	1650	500	3980	10	1	10410400	570	19.16	0.71	12	0.04	286.00	7732.00	7050	20230517	-22.27	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	7050	-22.27	20230517	4410	24.26	20230103	2.83	N	039610	500	52 억		151484	N	N	0	N	00	N
24	20231227	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-70	5	-1.27	19555340	3571	21.08	5530	5530	5460	7180	3880	5530	5476.02	1.46	0	-937	5603	5566	5493	5456	5383	5585	5475	52	1650	500	3980	10	1	10410400	568	19.09	0.71	12	0.03	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	7050	-22.55	20230517	4410	23.81	20230103	2.83	N	039610	500	52 억		151484	N	N	0	N	00	N
25	20231227	090452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	0	3	0.00	1078350	195	1.15	5530	5530	5530	7180	3880	5530	5530.00	1.46	0	-40	5603	5566	5493	5456	5383	5585	5475	52	1650	500	3980	10	1	10410400	576	19.34	0.72	12	0.00	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.83	N	039610	500	52 억		151484	N	N	0	N	00	N
26	20231226	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	0	3	0.00	92737080	16937	76.36	5530	5530	5420	7180	3880	5530	5474.82	1.45	0	139	5596	5562	5496	5462	5396	5580	5480	52	1650	500	3980	10	1	10410400	576	19.34	0.72	12	0.16	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.78	N	039610	500	52 억		151403	N	N	0	N	00	N
27	20231226	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-20	5	-0.36	78504610	14355	64.72	5530	5530	5420	7180	3880	5530	5468.80	1.45	0	451	5596	5562	5496	5462	5396	5580	5480	52	1650	500	3980	10	1	10410400	574	19.27	0.71	12	0.14	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	2.78	N	039610	500	52 억		151403	N	N	0	N	00	N
28	20231226	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-30	5	-0.54	65851140	12052	54.33	5530	5530	5420	7180	3880	5530	5463.92	1.45	0	226	5596	5562	5496	5462	5396	5580	5480	52	1650	500	3980	10	1	10410400	573	19.23	0.71	12	0.12	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.78	N	039610	500	52 억		151403	N	N	0	N	00	N
29	20231226	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-50	5	-0.90	55722230	10206	46.01	5530	5530	5420	7180	3880	5530	5459.75	1.45	0	120	5596	5562	5496	5462	5396	5580	5480	52	1650	500	3980	10	1	10410400	570	19.16	0.71	12	0.10	286.00	7732.00	7050	20230517	-22.27	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	7050	-22.27	20230517	4410	24.26	20230103	2.78	N	039610	500	52 억		151403	N	N	0	N	00	N
30	20231226	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-70	5	-1.27	49062560	8987	40.52	5530	5530	5420	7180	3880	5530	5459.28	1.45	0	30	5596	5562	5496	5462	5396	5580	5480	52	1650	500	3980	10	1	10410400	568	19.09	0.71	12	0.09	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	7050	-22.55	20230517	4410	23.81	20230103	2.78	N	039610	500	52 억		151403	N	N	0	N	00	N
31	20231226	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-90	5	-1.63	46482340	8514	38.38	5530	5530	5420	7180	3880	5530	5459.52	1.45	0	-97	5596	5562	5496	5462	5396	5580	5480	52	1650	500	3980	10	1	10410400	566	19.02	0.70	12	0.08	286.00	7732.00	7050	20230517	-22.84	4410	20230103	23.36	7050	-22.84	20230517	4410	23.36	20230103	7050	-22.84	20230517	4410	23.36	20230103	2.78	N	039610	500	52 억		151403	N	N	0	N	00	N
32	20231226	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-70	5	-1.27	29721600	5436	24.51	5530	5530	5420	7180	3880	5530	5467.55	1.45	0	-745	5596	5562	5496	5462	5396	5580	5480	52	1650	500	3980	10	1	10410400	568	19.09	0.71	12	0.05	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	7050	-22.55	20230517	4410	23.81	20230103	2.78	N	039610	500	52 억		151403	N	N	0	N	00	N
33	20231226	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-60	5	-1.08	6303630	1143	5.15	5530	5530	5470	7180	3880	5530	5514.99	1.45	0	-80	5596	5562	5496	5462	5396	5580	5480	52	1650	500	3980	10	1	10410400	569	19.13	0.71	12	0.01	286.00	7732.00	7050	20230517	-22.41	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	7050	-22.41	20230517	4410	24.04	20230103	2.78	N	039610	500	52 억		151403	N	N	0	N	00	N
34	20231222	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	30	2	0.55	121453430	22174	93.29	5490	5530	5430	7150	3850	5500	5477.27	1.47	0	-1789	5560	5530	5490	5460	5420	5545	5475	52	1650	500	3960	10	1	10410400	576	19.34	0.72	12	0.21	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.72	N	039610	500	52 억		153273	N	N	0	N	00	N
35	20231222	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-10	5	-0.18	98397240	17981	75.65	5490	5500	5430	7150	3850	5500	5472.29	1.47	0	-1871	5560	5530	5490	5460	5420	5545	5475	52	1650	500	3960	10	1	10410400	572	19.20	0.71	12	0.17	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.72	N	039610	500	52 억		153273	N	N	0	N	00	N
36	20231222	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-10	5	-0.18	84048560	15370	64.66	5490	5500	5430	7150	3850	5500	5468.35	1.47	0	-2157	5560	5530	5490	5460	5420	5545	5475	52	1650	500	3960	10	1	10410400	572	19.20	0.71	12	0.15	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.72	N	039610	500	52 억		153273	N	N	0	N	00	N
37	20231222	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-20	5	-0.36	73468660	13443	56.56	5490	5500	5430	7150	3850	5500	5465.20	1.47	0	-2497	5560	5530	5490	5460	5420	5545	5475	52	1650	500	3960	10	1	10410400	570	19.16	0.71	12	0.13	286.00	7732.00	7050	20230517	-22.27	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	7050	-22.27	20230517	4410	24.26	20230103	2.72	N	039610	500	52 억		153273	N	N	0	N	00	N
38	20231222	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-20	5	-0.36	36247780	6629	27.89	5490	5500	5450	7150	3850	5500	5468.06	1.47	0	-2537	5560	5530	5490	5460	5420	5545	5475	52	1650	500	3960	10	1	10410400	570	19.16	0.71	12	0.06	286.00	7732.00	7050	20230517	-22.27	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	7050	-22.27	20230517	4410	24.26	20230103	2.72	N	039610	500	52 억		153273	N	N	0	N	00	N
39	20231222	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-10	5	-0.18	31336650	5732	24.12	5490	5500	5450	7150	3850	5500	5466.97	1.47	0	-2628	5560	5530	5490	5460	5420	5545	5475	52	1650	500	3960	10	1	10410400	572	19.20	0.71	12	0.06	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.72	N	039610	500	52 억		153273	N	N	0	N	00	N
40	20231222	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-10	5	-0.18	18977460	3468	14.59	5490	5500	5460	7150	3850	5500	5472.16	1.47	0	-2118	5560	5530	5490	5460	5420	5545	5475	52	1650	500	3960	10	1	10410400	572	19.20	0.71	12	0.03	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.72	N	039610	500	52 억		153273	N	N	0	N	00	N
41	20231222	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	0	3	0.00	3661840	667	2.81	5490	5500	5490	7150	3850	5500	5490.01	1.47	0	-365	5560	5530	5490	5460	5420	5545	5475	52	1650	500	3960	10	1	10410400	573	19.23	0.71	12	0.01	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.72	N	039610	500	52 억		153273	N	N	0	N	00	N
42	20231221	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-20	5	-0.36	130292530	23769	59.31	5480	5520	5450	7170	3870	5520	5481.62	1.53	0	-5533	5600	5560	5480	5440	5360	5580	5460	52	1650	500	3970	10	1	10410400	573	19.23	0.71	12	0.23	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.62	N	039610	500	52 억		158839	N	N	0	N	00	N
43	20231221	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-50	5	-0.91	117109370	21366	53.31	5480	5520	5450	7170	3870	5520	5481.11	1.53	0	-4635	5600	5560	5480	5440	5360	5580	5460	52	1650	500	3970	10	1	10410400	569	19.13	0.71	12	0.21	286.00	7732.00	7050	20230517	-22.41	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	7050	-22.41	20230517	4410	24.04	20230103	2.62	N	039610	500	52 억		158839	N	N	0	N	00	N
44	20231221	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-60	5	-1.09	104206100	19016	47.45	5480	5520	5450	7170	3870	5520	5479.92	1.53	0	-3165	5600	5560	5480	5440	5360	5580	5460	52	1650	500	3970	10	1	10410400	568	19.09	0.71	12	0.18	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	7050	-22.55	20230517	4410	23.81	20230103	2.62	N	039610	500	52 억		158839	N	N	0	N	00	N
45	20231221	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-40	5	-0.72	92562270	16888	42.14	5480	5520	5450	7170	3870	5520	5480.95	1.53	0	-3302	5600	5560	5480	5440	5360	5580	5460	52	1650	500	3970	10	1	10410400	570	19.16	0.71	12	0.16	286.00	7732.00	7050	20230517	-22.27	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	7050	-22.27	20230517	4410	24.26	20230103	2.62	N	039610	500	52 억		158839	N	N	0	N	00	N
46	20231221	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-30	5	-0.54	75541170	13772	34.36	5480	5520	5460	7170	3870	5520	5485.13	1.53	0	-3175	5600	5560	5480	5440	5360	5580	5460	52	1650	500	3970	10	1	10410400	572	19.20	0.71	12	0.13	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.62	N	039610	500	52 억		158839	N	N	0	N	00	N
47	20231221	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-60	5	-1.09	69463200	12663	31.60	5480	5520	5460	7170	3870	5520	5485.52	1.53	0	-3175	5600	5560	5480	5440	5360	5580	5460	52	1650	500	3970	10	1	10410400	568	19.09	0.71	12	0.12	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	7050	-22.55	20230517	4410	23.81	20230103	2.62	N	039610	500	52 억		158839	N	N	0	N	00	N
48	20231221	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-30	5	-0.54	35458680	6457	16.11	5480	5520	5470	7170	3870	5520	5491.51	1.53	0	-44	5600	5560	5480	5440	5360	5580	5460	52	1650	500	3970	10	1	10410400	572	19.20	0.71	12	0.06	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.62	N	039610	500	52 억		158839	N	N	0	N	00	N
49	20231221	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-50	5	-0.91	17134040	3125	7.80	5480	5500	5470	7170	3870	5520	5482.89	1.53	0	29	5600	5560	5480	5440	5360	5580	5460	52	1650	500	3970	10	1	10410400	569	19.13	0.71	12	0.03	286.00	7732.00	7050	20230517	-22.41	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	7050	-22.41	20230517	4410	24.04	20230103	2.62	N	039610	500	52 억		158839	N	N	0	N	00	N
50	20231220	160441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	70	2	1.28	215686140	39542	115.53	5470	5520	5400	7080	3820	5450	5454.43	1.53	0	-262	5536	5492	5426	5382	5316	5515	5405	52	1630	500	3920	10	1	10410400	575	19.30	0.71	12	0.38	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.62	N	039610	500	52 억		159101	N	N	0	N	00	N
51	20231220	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	10	2	0.18	182609480	33534	97.98	5470	5490	5400	7080	3820	5450	5445.47	1.53	0	-264	5536	5492	5426	5382	5316	5515	5405	52	1630	500	3920	10	1	10410400	568	19.09	0.71	12	0.32	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	7050	-22.55	20230517	4410	23.81	20230103	2.62	N	039610	500	52 억		159101	N	N	0	N	00	N
52	20231220	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	0	3	0.00	133455740	24529	71.67	5470	5490	5400	7080	3820	5450	5440.65	1.53	0	-557	5536	5492	5426	5382	5316	5515	5405	52	1630	500	3920	10	1	10410400	567	19.06	0.70	12	0.24	286.00	7732.00	7050	20230517	-22.70	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	7050	-22.70	20230517	4410	23.58	20230103	2.62	N	039610	500	52 억		159101	N	N	0	N	00	N
53	20231220	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	10	2	0.18	120561550	22167	64.76	5470	5480	5400	7080	3820	5450	5438.67	1.53	0	-754	5536	5492	5426	5382	5316	5515	5405	52	1630	500	3920	10	1	10410400	568	19.09	0.71	12	0.21	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	7050	-22.55	20230517	4410	23.81	20230103	2.62	N	039610	500	52 억		159101	N	N	0	N	00	N
54	20231220	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	0	3	0.00	86765650	15932	46.55	5470	5480	5400	7080	3820	5450	5445.94	1.53	0	-1119	5536	5492	5426	5382	5316	5515	5405	52	1630	500	3920	10	1	10410400	567	19.06	0.70	12	0.15	286.00	7732.00	7050	20230517	-22.70	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	7050	-22.70	20230517	4410	23.58	20230103	2.62	N	039610	500	52 억		159101	N	N	0	N	00	N
55	20231220	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	0	3	0.00	47208550	8661	25.30	5470	5480	5420	7080	3820	5450	5450.72	1.53	0	-623	5536	5492	5426	5382	5316	5515	5405	52	1630	500	3920	10	1	10410400	567	19.06	0.70	12	0.08	286.00	7732.00	7050	20230517	-22.70	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	7050	-22.70	20230517	4410	23.58	20230103	2.62	N	039610	500	52 억		159101	N	N	0	N	00	N
56	20231220	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	10	2	0.18	33763370	6192	18.09	5470	5480	5430	7080	3820	5450	5452.84	1.53	0	-553	5536	5492	5426	5382	5316	5515	5405	52	1630	500	3920	10	1	10410400	568	19.09	0.71	12	0.06	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	7050	-22.55	20230517	4410	23.81	20230103	2.62	N	039610	500	52 억		159101	N	N	0	N	00	N
57	20231220	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	0	3	0.00	1838660	337	0.98	5470	5470	5450	7080	3820	5450	5467.18	1.53	0	-5	5536	5492	5426	5382	5316	5515	5405	52	1630	500	3920	10	1	10410400	567	19.06	0.70	12	0.00	286.00	7732.00	7050	20230517	-22.70	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	7050	-22.70	20230517	4410	23.58	20230103	2.62	N	039610	500	52 억		159101	N	N	0	N	00	N
58	20231219	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	50	2	0.93	179890350	33298	309.52	5410	5470	5360	7020	3780	5400	5402.29	1.49	0	3482	5433	5416	5383	5366	5333	5425	5375	52	1620	500	3880	10	1	10410400	567	19.06	0.70	12	0.32	286.00	7732.00	7050	20230517	-22.70	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	7050	-22.70	20230517	4410	23.58	20230103	2.61	N	039610	500	52 억		155619	N	N	0	N	00	N
59	20231219	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	50	2	0.93	158709900	29400	273.29	5410	5470	5360	7020	3780	5400	5398.30	1.49	0	3335	5433	5416	5383	5366	5333	5425	5375	52	1620	500	3880	10	1	10410400	567	19.06	0.70	12	0.28	286.00	7732.00	7050	20230517	-22.70	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	7050	-22.70	20230517	4410	23.58	20230103	2.61	N	039610	500	52 억		155619	N	N	0	N	00	N
60	20231219	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	10	2	0.19	91637220	17031	158.31	5410	5410	5360	7020	3780	5400	5380.61	1.49	0	187	5433	5416	5383	5366	5333	5425	5375	52	1620	500	3880	10	1	10410400	563	18.92	0.70	12	0.16	286.00	7732.00	7050	20230517	-23.26	4410	20230103	22.68	7050	-23.26	20230517	4410	22.68	20230103	7050	-23.26	20230517	4410	22.68	20230103	2.61	N	039610	500	52 억		155619	N	N	0	N	00	N
61	20231219	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-10	5	-0.19	75509150	14043	130.54	5410	5410	5360	7020	3780	5400	5377.00	1.49	0	39	5433	5416	5383	5366	5333	5425	5375	52	1620	500	3880	10	1	10410400	561	18.85	0.70	12	0.13	286.00	7732.00	7050	20230517	-23.55	4410	20230103	22.22	7050	-23.55	20230517	4410	22.22	20230103	7050	-23.55	20230517	4410	22.22	20230103	2.61	N	039610	500	52 억		155619	N	N	0	N	00	N
62	20231219	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	0	3	0.00	55001040	10225	95.05	5410	5410	5360	7020	3780	5400	5379.07	1.49	0	40	5433	5416	5383	5366	5333	5425	5375	52	1620	500	3880	10	1	10410400	562	18.88	0.70	12	0.10	286.00	7732.00	7050	20230517	-23.40	4410	20230103	22.45	7050	-23.40	20230517	4410	22.45	20230103	7050	-23.40	20230517	4410	22.45	20230103	2.61	N	039610	500	52 억		155619	N	N	0	N	00	N
63	20231219	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-10	5	-0.19	16824260	3127	29.07	5410	5410	5360	7020	3780	5400	5380.32	1.49	0	-1110	5433	5416	5383	5366	5333	5425	5375	52	1620	500	3880	10	1	10410400	561	18.85	0.70	12	0.03	286.00	7732.00	7050	20230517	-23.55	4410	20230103	22.22	7050	-23.55	20230517	4410	22.22	20230103	7050	-23.55	20230517	4410	22.22	20230103	2.61	N	039610	500	52 억		155619	N	N	0	N	00	N
64	20231219	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-30	5	-0.56	14009410	2604	24.21	5410	5410	5360	7020	3780	5400	5379.96	1.49	0	-1050	5433	5416	5383	5366	5333	5425	5375	52	1620	500	3880	10	1	10410400	559	18.78	0.69	12	0.03	286.00	7732.00	7050	20230517	-23.83	4410	20230103	21.77	7050	-23.83	20230517	4410	21.77	20230103	7050	-23.83	20230517	4410	21.77	20230103	2.61	N	039610	500	52 억		155619	N	N	0	N	00	N
65	20231219	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	10	2	0.19	302960	56	0.52	5410	5410	5410	7020	3780	5400	5410.00	1.49	0	0	5433	5416	5383	5366	5333	5425	5375	52	1620	500	3880	10	1	10410400	563	18.92	0.70	12	0.00	286.00	7732.00	7050	20230517	-23.26	4410	20230103	22.68	7050	-23.26	20230517	4410	22.68	20230103	7050	-23.26	20230517	4410	22.68	20230103	2.61	N	039610	500	52 억		155619	N	N	0	N	00	N
66	20231218	160440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5400	0	3	0.00	57828190	10758	54.96	5400	5400	5350	7020	3780	5400	5375.37	1.50	0	-236	5493	5446	5373	5326	5253	5470	5350	52	1620	500	3880	10	1	10410400	562	18.88	0.70	12	0.10	286.00	7732.00	7050	20230517	-23.40	4410	20230103	22.45	7050	-23.40	20230517	4410	22.45	20230103	7050	-23.40	20230517	4410	22.45	20230103	2.62	N	039610	500	52 억		155900	N	N	0	N	00	N
67	20231218	150439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5380	-20	5	-0.37	54820410	10201	52.11	5400	5400	5350	7020	3780	5400	5374.02	1.50	0	-239	5493	5446	5373	5326	5253	5470	5350	52	1620	500	3880	10	1	10410400	560	18.81	0.70	12	0.10	286.00	7732.00	7050	20230517	-23.69	4410	20230103	22.00	7050	-23.69	20230517	4410	22.00	20230103	7050	-23.69	20230517	4410	22.00	20230103	2.62	N	039610	500	52 억		155900	N	N	0	N	00	N
68	20231218	140437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5400	0	3	0.00	48991820	9120	46.59	5400	5400	5350	7020	3780	5400	5371.91	1.50	0	-553	5493	5446	5373	5326	5253	5470	5350	52	1620	500	3880	10	1	10410400	562	18.88	0.70	12	0.09	286.00	7732.00	7050	20230517	-23.40	4410	20230103	22.45	7050	-23.40	20230517	4410	22.45	20230103	7050	-23.40	20230517	4410	22.45	20230103	2.62	N	039610	500	52 억		155900	N	N	0	N	00	N
69	20231218	130438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5400	0	3	0.00	38637540	7193	36.74	5400	5400	5350	7020	3780	5400	5371.55	1.50	0	-552	5493	5446	5373	5326	5253	5470	5350	52	1620	500	3880	10	1	10410400	562	18.88	0.70	12	0.07	286.00	7732.00	7050	20230517	-23.40	4410	20230103	22.45	7050	-23.40	20230517	4410	22.45	20230103	7050	-23.40	20230517	4410	22.45	20230103	2.62	N	039610	500	52 억		155900	N	N	0	N	00	N
70	20231218	120435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5390	-10	5	-0.19	36091650	6721	34.33	5400	5400	5350	7020	3780	5400	5369.98	1.50	0	-530	5493	5446	5373	5326	5253	5470	5350	52	1620	500	3880	10	1	10410400	561	18.85	0.70	12	0.06	286.00	7732.00	7050	20230517	-23.55	4410	20230103	22.22	7050	-23.55	20230517	4410	22.22	20230103	7050	-23.55	20230517	4410	22.22	20230103	2.62	N	039610	500	52 억		155900	N	N	0	N	00	N
71	20231218	110437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5390	-10	5	-0.19	32550610	6062	30.97	5400	5400	5350	7020	3780	5400	5369.62	1.50	0	-306	5493	5446	5373	5326	5253	5470	5350	52	1620	500	3880	10	1	10410400	561	18.85	0.70	12	0.06	286.00	7732.00	7050	20230517	-23.55	4410	20230103	22.22	7050	-23.55	20230517	4410	22.22	20230103	7050	-23.55	20230517	4410	22.22	20230103	2.62	N	039610	500	52 억		155900	N	N	0	N	00	N
72	20231218	100436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5370	-30	5	-0.56	17158540	3188	16.29	5400	5400	5350	7020	3780	5400	5382.23	1.50	0	-453	5493	5446	5373	5326	5253	5470	5350	52	1620	500	3880	10	1	10410400	559	18.78	0.69	12	0.03	286.00	7732.00	7050	20230517	-23.83	4410	20230103	21.77	7050	-23.83	20230517	4410	21.77	20230103	7050	-23.83	20230517	4410	21.77	20230103	2.62	N	039610	500	52 억		155900	N	N	0	N	00	N
73	20231218	090434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5390	-10	5	-0.19	4638580	859	4.39	5400	5400	5390	7020	3780	5400	5399.98	1.50	0	28	5493	5446	5373	5326	5253	5470	5350	52	1620	500	3880	10	1	10410400	561	18.85	0.70	12	0.01	286.00	7732.00	7050	20230517	-23.55	4410	20230103	22.22	7050	-23.55	20230517	4410	22.22	20230103	7050	-23.55	20230517	4410	22.22	20230103	2.62	N	039610	500	52 억		155900	N	N	0	N	00	N
74	20231215	160434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5400	70	2	1.31	105022570	19576	66.86	5340	5420	5300	6920	3740	5330	5364.50	1.51	0	-1534	5463	5396	5343	5276	5223	5370	5250	52	1590	500	3830	10	1	10410400	562	18.88	0.70	12	0.19	286.00	7732.00	7050	20230517	-23.40	4410	20230103	22.45	7050	-23.40	20230517	4410	22.45	20230103	7050	-23.40	20230517	4410	22.45	20230103	2.62	N	039610	500	52 억		157633	N	N	0	N	00	N
75	20231215	150438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5360	30	2	0.56	101224240	18872	64.46	5340	5420	5300	6920	3740	5330	5363.73	1.51	0	-1417	5463	5396	5343	5276	5223	5370	5250	52	1590	500	3830	10	1	10410400	558	18.74	0.69	12	0.18	286.00	7732.00	7050	20230517	-23.97	4410	20230103	21.54	7050	-23.97	20230517	4410	21.54	20230103	7050	-23.97	20230517	4410	21.54	20230103	2.62	N	039610	500	52 억		157633	N	N	0	N	00	N
76	20231215	140437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5380	50	2	0.94	98418430	18350	62.67	5340	5420	5300	6920	3740	5330	5363.40	1.51	0	-1118	5463	5396	5343	5276	5223	5370	5250	52	1590	500	3830	10	1	10410400	560	18.81	0.70	12	0.18	286.00	7732.00	7050	20230517	-23.69	4410	20230103	22.00	7050	-23.69	20230517	4410	22.00	20230103	7050	-23.69	20230517	4410	22.00	20230103	2.62	N	039610	500	52 억		157633	N	N	0	N	00	N
77	20231215	130434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5390	60	2	1.13	92740340	17291	59.06	5340	5420	5300	6920	3740	5330	5363.50	1.51	0	-1010	5463	5396	5343	5276	5223	5370	5250	52	1590	500	3830	10	1	10410400	561	18.85	0.70	12	0.17	286.00	7732.00	7050	20230517	-23.55	4410	20230103	22.22	7050	-23.55	20230517	4410	22.22	20230103	7050	-23.55	20230517	4410	22.22	20230103	2.62	N	039610	500	52 억		157633	N	N	0	N	00	N
78	20231215	120435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5390	60	2	1.13	80547720	15024	51.31	5340	5420	5300	6920	3740	5330	5361.27	1.51	0	47	5463	5396	5343	5276	5223	5370	5250	52	1590	500	3830	10	1	10410400	561	18.85	0.70	12	0.14	286.00	7732.00	7050	20230517	-23.55	4410	20230103	22.22	7050	-23.55	20230517	4410	22.22	20230103	7050	-23.55	20230517	4410	22.22	20230103	2.62	N	039610	500	52 억		157633	N	N	0	N	00	N
79	20231215	110433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5420	90	2	1.69	66857120	12483	42.63	5340	5420	5300	6920	3740	5330	5355.85	1.51	0	526	5463	5396	5343	5276	5223	5370	5250	52	1590	500	3830	10	1	10410400	564	18.95	0.70	12	0.12	286.00	7732.00	7050	20230517	-23.12	4410	20230103	22.90	7050	-23.12	20230517	4410	22.90	20230103	7050	-23.12	20230517	4410	22.90	20230103	2.62	N	039610	500	52 억		157633	N	N	0	N	00	N
80	20231215	100436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5360	30	2	0.56	40236180	7550	25.79	5340	5380	5300	6920	3740	5330	5329.30	1.51	0	829	5463	5396	5343	5276	5223	5370	5250	52	1590	500	3830	10	1	10410400	558	18.74	0.69	12	0.07	286.00	7732.00	7050	20230517	-23.97	4410	20230103	21.54	7050	-23.97	20230517	4410	21.54	20230103	7050	-23.97	20230517	4410	21.54	20230103	2.62	N	039610	500	52 억		157633	N	N	0	N	00	N
81	20231215	090436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5310	-20	5	-0.38	3564540	668	2.28	5340	5340	5300	6920	3740	5330	5336.14	1.51	0	-201	5463	5396	5343	5276	5223	5370	5250	52	1590	500	3830	10	1	10410400	553	18.57	0.69	12	0.01	286.00	7732.00	7050	20230517	-24.68	4410	20230103	20.41	7050	-24.68	20230517	4410	20.41	20230103	7050	-24.68	20230517	4410	20.41	20230103	2.62	N	039610	500	52 억		157633	N	N	0	N	00	N
82	20231214	160433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5330	-10	5	-0.19	129609780	24298	91.71	5360	5410	5290	6940	3740	5340	5334.20	1.54	0	-2922	5433	5386	5353	5306	5273	5370	5290	52	1600	500	3840	10	1	10410400	555	18.64	0.69	12	0.23	286.00	7732.00	7050	20230517	-24.40	4410	20230103	20.86	7050	-24.40	20230517	4410	20.86	20230103	7050	-24.40	20230517	4410	20.86	20230103	2.62	N	039610	500	52 억		160555	N	N	0	N	00	N
83	20231214	150448	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5340	0	3	0.00	124717850	23380	88.25	5360	5410	5290	6940	3740	5340	5334.38	1.54	0	-3035	5433	5386	5353	5306	5273	5370	5290	52	1600	500	3840	10	1	10410400	556	18.67	0.69	12	0.22	286.00	7732.00	7050	20230517	-24.26	4410	20230103	21.09	7050	-24.26	20230517	4410	21.09	20230103	7050	-24.26	20230517	4410	21.09	20230103	2.62	N	039610	500	52 억		160555	N	N	0	N	00	N
84	20231214	140443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5320	-20	5	-0.37	113432350	21263	80.26	5360	5410	5290	6940	3740	5340	5334.73	1.54	0	-3080	5433	5386	5353	5306	5273	5370	5290	52	1600	500	3840	10	1	10410400	554	18.60	0.69	12	0.20	286.00	7732.00	7050	20230517	-24.54	4410	20230103	20.63	7050	-24.54	20230517	4410	20.63	20230103	7050	-24.54	20230517	4410	20.63	20230103	2.62	N	039610	500	52 억		160555	N	N	0	N	00	N
85	20231214	130443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5330	-10	5	-0.19	96906980	18147	68.50	5360	5410	5300	6940	3740	5340	5340.11	1.54	0	-3257	5433	5386	5353	5306	5273	5370	5290	52	1600	500	3840	10	1	10410400	555	18.64	0.69	12	0.17	286.00	7732.00	7050	20230517	-24.40	4410	20230103	20.86	7050	-24.40	20230517	4410	20.86	20230103	7050	-24.40	20230517	4410	20.86	20230103	2.62	N	039610	500	52 억		160555	N	N	0	N	00	N
86	20231214	120453	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5310	-30	5	-0.56	78781080	14735	55.62	5360	5410	5310	6940	3740	5340	5346.53	1.54	0	-4826	5433	5386	5353	5306	5273	5370	5290	52	1600	500	3840	10	1	10410400	553	18.57	0.69	12	0.14	286.00	7732.00	7050	20230517	-24.68	4410	20230103	20.41	7050	-24.68	20230517	4410	20.41	20230103	7050	-24.68	20230517	4410	20.41	20230103	2.62	N	039610	500	52 억		160555	N	N	0	N	00	N
87	20231214	110433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5330	-10	5	-0.19	48315650	9016	34.03	5360	5410	5320	6940	3740	5340	5358.88	1.54	0	-4499	5433	5386	5353	5306	5273	5370	5290	52	1600	500	3840	10	1	10410400	555	18.64	0.69	12	0.09	286.00	7732.00	7050	20230517	-24.40	4410	20230103	20.86	7050	-24.40	20230517	4410	20.86	20230103	7050	-24.40	20230517	4410	20.86	20230103	2.62	N	039610	500	52 억		160555	N	N	0	N	00	N
88	20231214	100430	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5370	30	2	0.56	35015550	6526	24.63	5360	5410	5340	6940	3740	5340	5365.55	1.54	0	-2927	5433	5386	5353	5306	5273	5370	5290	52	1600	500	3840	10	1	10410400	559	18.78	0.69	12	0.06	286.00	7732.00	7050	20230517	-23.83	4410	20230103	21.77	7050	-23.83	20230517	4410	21.77	20230103	7050	-23.83	20230517	4410	21.77	20230103	2.62	N	039610	500	52 억		160555	N	N	0	N	00	N
89	20231214	090416	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5370	30	2	0.56	2658790	496	1.87	5360	5370	5360	6940	3740	5340	5360.46	1.54	0	87	5433	5386	5353	5306	5273	5370	5290	52	1600	500	3840	10	1	10410400	559	18.78	0.69	12	0.00	286.00	7732.00	7050	20230517	-23.83	4410	20230103	21.77	7050	-23.83	20230517	4410	21.77	20230103	7050	-23.83	20230517	4410	21.77	20230103	2.62	N	039610	500	52 억		160555	N	N	0	N	00	N
90	20231213	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-80	5	-1.48	141409940	26482	79.16	5400	5400	5320	7040	3800	5420	5339.85	1.53	0	886	5573	5496	5443	5366	5313	5470	5340	52	1620	500	3900	10	1	10410400	556	18.67	0.69	12	0.25	286.00	7732.00	7050	20230517	-24.26	4410	20230103	21.09	7050	-24.26	20230517	4410	21.09	20230103	7050	-24.26	20230517	4410	21.09	20230103	2.57	N	039610	500	52 억		159669	N	N	0	N	00	N
91	20231213	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-90	5	-1.66	119892870	22457	67.13	5400	5400	5320	7040	3800	5420	5338.77	1.53	0	1371	5573	5496	5443	5366	5313	5470	5340	52	1620	500	3900	10	1	10410400	555	18.64	0.69	12	0.22	286.00	7732.00	7050	20230517	-24.40	4410	20230103	20.86	7050	-24.40	20230517	4410	20.86	20230103	7050	-24.40	20230517	4410	20.86	20230103	2.57	N	039610	500	52 억		159669	N	N	0	N	00	N
92	20231213	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-100	5	-1.85	112500290	21071	62.98	5400	5400	5320	7040	3800	5420	5339.11	1.53	0	1557	5573	5496	5443	5366	5313	5470	5340	52	1620	500	3900	10	1	10410400	554	18.60	0.69	12	0.20	286.00	7732.00	7050	20230517	-24.54	4410	20230103	20.63	7050	-24.54	20230517	4410	20.63	20230103	7050	-24.54	20230517	4410	20.63	20230103	2.57	N	039610	500	52 억		159669	N	N	0	N	00	N
93	20231213	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-80	5	-1.48	107333620	20101	60.08	5400	5400	5320	7040	3800	5420	5339.72	1.53	0	1663	5573	5496	5443	5366	5313	5470	5340	52	1620	500	3900	10	1	10410400	556	18.67	0.69	12	0.19	286.00	7732.00	7050	20230517	-24.26	4410	20230103	21.09	7050	-24.26	20230517	4410	21.09	20230103	7050	-24.26	20230517	4410	21.09	20230103	2.57	N	039610	500	52 억		159669	N	N	0	N	00	N
94	20231213	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-70	5	-1.29	98325250	18411	55.03	5400	5400	5320	7040	3800	5420	5340.57	1.53	0	1401	5573	5496	5443	5366	5313	5470	5340	52	1620	500	3900	10	1	10410400	557	18.71	0.69	12	0.18	286.00	7732.00	7050	20230517	-24.11	4410	20230103	21.32	7050	-24.11	20230517	4410	21.32	20230103	7050	-24.11	20230517	4410	21.32	20230103	2.57	N	039610	500	52 억		159669	N	N	0	N	00	N
95	20231213	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-70	5	-1.29	79517040	14881	44.48	5400	5400	5320	7040	3800	5420	5343.53	1.53	0	1223	5573	5496	5443	5366	5313	5470	5340	52	1620	500	3900	10	1	10410400	557	18.71	0.69	12	0.14	286.00	7732.00	7050	20230517	-24.11	4410	20230103	21.32	7050	-24.11	20230517	4410	21.32	20230103	7050	-24.11	20230517	4410	21.32	20230103	2.57	N	039610	500	52 억		159669	N	N	0	N	00	N
96	20231213	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-90	5	-1.66	55975890	10466	31.28	5400	5400	5330	7040	3800	5420	5348.36	1.53	0	1319	5573	5496	5443	5366	5313	5470	5340	52	1620	500	3900	10	1	10410400	555	18.64	0.69	12	0.10	286.00	7732.00	7050	20230517	-24.40	4410	20230103	20.86	7050	-24.40	20230517	4410	20.86	20230103	7050	-24.40	20230517	4410	20.86	20230103	2.57	N	039610	500	52 억		159669	N	N	0	N	00	N
97	20231213	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-20	5	-0.37	3998590	741	2.21	5400	5400	5380	7040	3800	5420	5396.21	1.53	0	-94	5573	5496	5443	5366	5313	5470	5340	52	1620	500	3900	10	1	10410400	562	18.88	0.70	12	0.01	286.00	7732.00	7050	20230517	-23.40	4410	20230103	22.45	7050	-23.40	20230517	4410	22.45	20230103	7050	-23.40	20230517	4410	22.45	20230103	2.57	N	039610	500	52 억		159669	N	N	0	N	00	N
98	20231212	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-80	5	-1.45	181492930	33455	141.15	5510	5520	5390	7150	3850	5500	5424.99	1.53	0	605	5580	5540	5510	5470	5440	5525	5455	52	1650	500	3960	10	1	10410400	564	18.95	0.70	12	0.32	286.00	7732.00	7050	20230517	-23.12	4410	20230103	22.90	7050	-23.12	20230517	4410	22.90	20230103	7050	-23.12	20230517	4410	22.90	20230103	2.56	N	039610	500	52 억		158898	N	N	0	N	00	N
99	20231212	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-100	5	-1.82	173759590	32028	135.13	5510	5520	5390	7150	3850	5500	5425.24	1.53	0	617	5580	5540	5510	5470	5440	5525	5455	52	1650	500	3960	10	1	10410400	562	18.88	0.70	12	0.31	286.00	7732.00	7050	20230517	-23.40	4410	20230103	22.45	7050	-23.40	20230517	4410	22.45	20230103	7050	-23.40	20230517	4410	22.45	20230103	2.56	N	039610	500	52 억		158898	N	N	0	N	00	N
100	20231212	140410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-90	5	-1.64	156671090	28865	121.78	5510	5520	5390	7150	3850	5500	5427.72	1.53	0	649	5580	5540	5510	5470	5440	5525	5455	52	1650	500	3960	10	1	10410400	563	18.92	0.70	12	0.28	286.00	7732.00	7050	20230517	-23.26	4410	20230103	22.68	7050	-23.26	20230517	4410	22.68	20230103	7050	-23.26	20230517	4410	22.68	20230103	2.56	N	039610	500	52 억		158898	N	N	0	N	00	N
101	20231212	130407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-60	5	-1.09	118016640	21716	91.62	5510	5520	5410	7150	3850	5500	5434.55	1.53	0	651	5580	5540	5510	5470	5440	5525	5455	52	1650	500	3960	10	1	10410400	566	19.02	0.70	12	0.21	286.00	7732.00	7050	20230517	-22.84	4410	20230103	23.36	7050	-22.84	20230517	4410	23.36	20230103	7050	-22.84	20230517	4410	23.36	20230103	2.56	N	039610	500	52 억		158898	N	N	0	N	00	N
102	20231212	120405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-80	5	-1.45	108334830	19931	84.09	5510	5520	5410	7150	3850	5500	5435.49	1.53	0	187	5580	5540	5510	5470	5440	5525	5455	52	1650	500	3960	10	1	10410400	564	18.95	0.70	12	0.19	286.00	7732.00	7050	20230517	-23.12	4410	20230103	22.90	7050	-23.12	20230517	4410	22.90	20230103	7050	-23.12	20230517	4410	22.90	20230103	2.56	N	039610	500	52 억		158898	N	N	0	N	00	N
103	20231212	110409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-80	5	-1.45	81730030	15016	63.35	5510	5520	5420	7150	3850	5500	5442.86	1.53	0	-861	5580	5540	5510	5470	5440	5525	5455	52	1650	500	3960	10	1	10410400	564	18.95	0.70	12	0.14	286.00	7732.00	7050	20230517	-23.12	4410	20230103	22.90	7050	-23.12	20230517	4410	22.90	20230103	7050	-23.12	20230517	4410	22.90	20230103	2.56	N	039610	500	52 억		158898	N	N	0	N	00	N
104	20231212	100425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-60	5	-1.09	42620520	7816	32.98	5510	5520	5430	7150	3850	5500	5452.98	1.53	0	-2055	5580	5540	5510	5470	5440	5525	5455	52	1650	500	3960	10	1	10410400	566	19.02	0.70	12	0.08	286.00	7732.00	7050	20230517	-22.84	4410	20230103	23.36	7050	-22.84	20230517	4410	23.36	20230103	7050	-22.84	20230517	4410	23.36	20230103	2.56	N	039610	500	52 억		158898	N	N	0	N	00	N
105	20231212	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	0	3	0.00	4718090	857	3.62	5510	5520	5500	7150	3850	5500	5505.36	1.53	0	-658	5580	5540	5510	5470	5440	5525	5455	52	1650	500	3960	10	1	10410400	573	19.23	0.71	12	0.01	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.56	N	039610	500	52 억		158898	N	N	0	N	00	N
106	20231211	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-40	5	-0.72	122095630	22152	123.01	5540	5550	5480	7200	3880	5540	5511.72	1.57	3914	-405	5580	5560	5520	5500	5460	5570	5510	52	1660	500	3980	10	1	10410400	573	19.23	0.71	12	0.21	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.55	N	039610	500	52 억		163217	N	N	0	N	00	N
107	20231211	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-40	5	-0.72	108270390	19633	109.02	5540	5550	5480	7200	3880	5540	5514.71	1.57	3914	-312	5580	5560	5520	5500	5460	5570	5510	52	1660	500	3980	10	1	10410400	573	19.23	0.71	12	0.19	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.55	N	039610	500	52 억		163217	N	N	0	N	00	N
108	20231211	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-40	5	-0.72	98228400	17804	98.86	5540	5550	5490	7200	3880	5540	5517.21	1.57	3914	-303	5580	5560	5520	5500	5460	5570	5510	52	1660	500	3980	10	1	10410400	573	19.23	0.71	12	0.17	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.55	N	039610	500	52 억		163217	N	N	0	N	00	N
109	20231211	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	10	2	0.18	58980330	10668	59.24	5540	5550	5500	7200	3880	5540	5528.71	1.57	3914	-1052	5580	5560	5520	5500	5460	5570	5510	52	1660	500	3980	10	1	10410400	578	19.41	0.72	12	0.10	286.00	7732.00	7050	20230517	-21.28	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	7050	-21.28	20230517	4410	25.85	20230103	2.55	N	039610	500	52 억		163217	N	N	0	N	00	N
110	20231211	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	0	3	0.00	49762630	9005	50.00	5540	5550	5500	7200	3880	5540	5526.11	1.57	3914	-1051	5580	5560	5520	5500	5460	5570	5510	52	1660	500	3980	10	1	10410400	577	19.37	0.72	12	0.09	286.00	7732.00	7050	20230517	-21.42	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	7050	-21.42	20230517	4410	25.62	20230103	2.55	N	039610	500	52 억		163217	N	N	0	N	00	N
111	20231211	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	0	3	0.00	39086410	7075	39.29	5540	5540	5500	7200	3880	5540	5524.58	1.57	3914	-1050	5580	5560	5520	5500	5460	5570	5510	52	1660	500	3980	10	1	10410400	577	19.37	0.72	12	0.07	286.00	7732.00	7050	20230517	-21.42	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	7050	-21.42	20230517	4410	25.62	20230103	2.55	N	039610	500	52 억		163217	N	N	0	N	00	N
112	20231211	100423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-30	5	-0.54	21169350	3837	21.31	5540	5540	5500	7200	3880	5540	5517.16	1.57	3914	-1035	5580	5560	5520	5500	5460	5570	5510	52	1660	500	3980	10	1	10410400	574	19.27	0.71	12	0.04	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	2.55	N	039610	500	52 억		163217	N	N	0	N	00	N
113	20231211	090421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	0	3	0.00	2824690	511	2.84	5540	5540	5510	7200	3880	5540	5527.77	1.57	3914	-272	5580	5560	5520	5500	5460	5570	5510	52	1660	500	3980	10	1	10410400	577	19.37	0.72	12	0.00	286.00	7732.00	7050	20230517	-21.42	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	7050	-21.42	20230517	4410	25.62	20230103	2.55	N	039610	500	52 억		163217	N	N	0	N	00	N
114	20231208	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	10	2	0.18	90904710	16529	99.15	5530	5540	5480	7180	3880	5530	5499.71	1.57	0	-3448	5596	5562	5496	5462	5396	5580	5480	52	1650	500	3980	10	1	10410400	577	19.37	0.72	12	0.16	286.00	7732.00	7050	20230517	-21.42	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	7050	-21.42	20230517	4410	25.62	20230103	2.61	N	039610	500	52 억		163217	N	N	0	N	00	N
115	20231208	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-30	5	-0.54	79263910	14417	86.48	5530	5540	5480	7180	3880	5530	5497.95	1.57	0	-2937	5596	5562	5496	5462	5396	5580	5480	52	1650	500	3980	10	1	10410400	573	19.23	0.71	12	0.14	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.61	N	039610	500	52 억		163217	N	N	0	N	00	N
116	20231208	140420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-30	5	-0.54	72927140	13263	79.56	5530	5540	5480	7180	3880	5530	5498.54	1.57	0	-2753	5596	5562	5496	5462	5396	5580	5480	52	1650	500	3980	10	1	10410400	573	19.23	0.71	12	0.13	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.61	N	039610	500	52 억		163217	N	N	0	N	00	N
117	20231208	130418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-10	5	-0.18	43198200	7842	47.04	5530	5540	5480	7180	3880	5530	5508.57	1.57	0	-2002	5596	5562	5496	5462	5396	5580	5480	52	1650	500	3980	10	1	10410400	575	19.30	0.71	12	0.08	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.61	N	039610	500	52 억		163217	N	N	0	N	00	N
118	20231208	120415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-40	5	-0.72	39982330	7257	43.53	5530	5540	5480	7180	3880	5530	5509.48	1.57	0	-1739	5596	5562	5496	5462	5396	5580	5480	52	1650	500	3980	10	1	10410400	572	19.20	0.71	12	0.07	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.61	N	039610	500	52 억		163217	N	N	0	N	00	N
119	20231208	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-40	5	-0.72	36702230	6660	39.95	5530	5540	5480	7180	3880	5530	5510.85	1.57	0	-1698	5596	5562	5496	5462	5396	5580	5480	52	1650	500	3980	10	1	10410400	572	19.20	0.71	12	0.06	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.61	N	039610	500	52 억		163217	N	N	0	N	00	N
120	20231208	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-10	5	-0.18	31745900	5756	34.53	5530	5540	5480	7180	3880	5530	5515.27	1.57	0	-1547	5596	5562	5496	5462	5396	5580	5480	52	1650	500	3980	10	1	10410400	575	19.30	0.71	12	0.06	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.61	N	039610	500	52 억		163217	N	N	0	N	00	N
121	20231208	090416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	0	3	0.00	5093130	921	5.52	5530	5530	5530	7180	3880	5530	5530.00	1.57	0	321	5596	5562	5496	5462	5396	5580	5480	52	1650	500	3980	10	1	10410400	576	19.34	0.72	12	0.01	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.61	N	039610	500	52 억		163217	N	N	0	N	00	N
122	20231207	160415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	10	2	0.18	91314920	16671	80.45	5520	5530	5430	7170	3870	5520	5477.47	1.61	0	-4656	5593	5556	5513	5476	5433	5575	5495	52	1650	500	3970	10	1	10410400	576	19.34	0.72	12	0.16	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.60	N	039610	500	52 억		167358	N	N	0	N	00	N
123	20231207	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-60	5	-1.09	74621950	13631	65.78	5520	5520	5440	7170	3870	5520	5474.43	1.61	0	-4447	5593	5556	5513	5476	5433	5575	5495	52	1650	500	3970	10	1	10410400	568	19.09	0.71	12	0.13	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	7050	-22.55	20230517	4410	23.81	20230103	2.60	N	039610	500	52 억		167358	N	N	0	N	00	N
124	20231207	140415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-50	5	-0.91	71183890	13002	62.74	5520	5520	5440	7170	3870	5520	5474.84	1.61	0	-4158	5593	5556	5513	5476	5433	5575	5495	52	1650	500	3970	10	1	10410400	569	19.13	0.71	12	0.12	286.00	7732.00	7050	20230517	-22.41	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	7050	-22.41	20230517	4410	24.04	20230103	2.60	N	039610	500	52 억		167358	N	N	0	N	00	N
125	20231207	130417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-70	5	-1.27	56070580	10234	49.38	5520	5520	5440	7170	3870	5520	5478.85	1.61	0	-3888	5593	5556	5513	5476	5433	5575	5495	52	1650	500	3970	10	1	10410400	567	19.06	0.70	12	0.10	286.00	7732.00	7050	20230517	-22.70	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	7050	-22.70	20230517	4410	23.58	20230103	2.60	N	039610	500	52 억		167358	N	N	0	N	00	N
126	20231207	120417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-60	5	-1.09	47633110	8687	41.92	5520	5520	5450	7170	3870	5520	5483.26	1.61	0	-3166	5593	5556	5513	5476	5433	5575	5495	52	1650	500	3970	10	1	10410400	568	19.09	0.71	12	0.08	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	7050	-22.55	20230517	4410	23.81	20230103	2.60	N	039610	500	52 억		167358	N	N	0	N	00	N
127	20231207	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-30	5	-0.54	34080170	6205	29.94	5520	5520	5460	7170	3870	5520	5492.37	1.61	0	-2862	5593	5556	5513	5476	5433	5575	5495	52	1650	500	3970	10	1	10410400	572	19.20	0.71	12	0.06	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.60	N	039610	500	52 억		167358	N	N	0	N	00	N
128	20231207	100413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-20	5	-0.36	18795240	3417	16.49	5520	5520	5490	7170	3870	5520	5500.51	1.61	0	-976	5593	5556	5513	5476	5433	5575	5495	52	1650	500	3970	10	1	10410400	573	19.23	0.71	12	0.03	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.60	N	039610	500	52 억		167358	N	N	0	N	00	N
129	20231207	090418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	0	3	0.00	3676320	666	3.21	5520	5520	5520	7170	3870	5520	5520.00	1.61	0	-94	5593	5556	5513	5476	5433	5575	5495	52	1650	500	3970	10	1	10410400	575	19.30	0.71	12	0.01	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.60	N	039610	500	52 억		167358	N	N	0	N	00	N
130	20231206	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-50	5	-0.90	113885360	20684	80.79	5510	5550	5470	7240	3900	5570	5505.96	1.62	0	-1214	5656	5612	5546	5502	5436	5635	5525	52	1670	500	4010	10	1	10410400	575	19.30	0.71	12	0.20	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.61	N	039610	500	52 억		168572	N	N	0	N	00	N
131	20231206	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-60	5	-1.08	109049570	19806	77.36	5510	5550	5470	7240	3900	5570	5505.89	1.62	0	-1250	5656	5612	5546	5502	5436	5635	5525	52	1670	500	4010	10	1	10410400	574	19.27	0.71	12	0.19	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	2.61	N	039610	500	52 억		168572	N	N	0	N	00	N
132	20231206	140415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-40	5	-0.72	89442530	16247	63.46	5510	5550	5470	7240	3900	5570	5505.17	1.62	0	-1212	5656	5612	5546	5502	5436	5635	5525	52	1670	500	4010	10	1	10410400	576	19.34	0.72	12	0.16	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.61	N	039610	500	52 억		168572	N	N	0	N	00	N
133	20231206	130412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-40	5	-0.72	73696260	13392	52.31	5510	5550	5470	7240	3900	5570	5503.01	1.62	0	-1210	5656	5612	5546	5502	5436	5635	5525	52	1670	500	4010	10	1	10410400	576	19.34	0.72	12	0.13	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.61	N	039610	500	52 억		168572	N	N	0	N	00	N
134	20231206	120410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-40	5	-0.72	72103640	13104	51.18	5510	5550	5470	7240	3900	5570	5502.41	1.62	0	-1211	5656	5612	5546	5502	5436	5635	5525	52	1670	500	4010	10	1	10410400	576	19.34	0.72	12	0.13	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.61	N	039610	500	52 억		168572	N	N	0	N	00	N
135	20231206	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-40	5	-0.72	66026950	12006	46.89	5510	5550	5470	7240	3900	5570	5499.50	1.62	0	-1523	5656	5612	5546	5502	5436	5635	5525	52	1670	500	4010	10	1	10410400	576	19.34	0.72	12	0.12	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.61	N	039610	500	52 억		168572	N	N	0	N	00	N
136	20231206	100413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-90	5	-1.62	59626300	10847	42.37	5510	5550	5470	7240	3900	5570	5497.03	1.62	0	-1291	5656	5612	5546	5502	5436	5635	5525	52	1670	500	4010	10	1	10410400	570	19.16	0.71	12	0.10	286.00	7732.00	7050	20230517	-22.27	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	7050	-22.27	20230517	4410	24.26	20230103	2.61	N	039610	500	52 억		168572	N	N	0	N	00	N
137	20231206	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-20	5	-0.36	2428560	440	1.72	5510	5550	5510	7240	3900	5570	5519.45	1.62	0	-39	5656	5612	5546	5502	5436	5635	5525	52	1670	500	4010	10	1	10410400	578	19.41	0.72	12	0.00	286.00	7732.00	7050	20230517	-21.28	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	7050	-21.28	20230517	4410	25.85	20230103	2.61	N	039610	500	52 억		168572	N	N	0	N	00	N
138	20231205	160414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	10	2	0.18	142001000	25601	69.33	5560	5590	5480	7220	3900	5560	5546.60	1.69	0	-8113	5640	5600	5550	5510	5460	5620	5530	52	1660	500	4000	10	1	10410400	580	19.48	0.72	12	0.25	286.00	7732.00	7050	20230517	-20.99	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	7050	-20.99	20230517	4410	26.30	20230103	2.62	N	039610	500	52 억		176426	N	N	0	N	00	N
139	20231205	150414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-10	5	-0.18	125895340	22687	61.44	5560	5590	5500	7220	3900	5560	5549.14	1.69	0	-7623	5640	5600	5550	5510	5460	5620	5530	52	1660	500	4000	10	1	10410400	578	19.41	0.72	12	0.22	286.00	7732.00	7050	20230517	-21.28	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	7050	-21.28	20230517	4410	25.85	20230103	2.62	N	039610	500	52 억		176426	N	N	0	N	00	N
140	20231205	140414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	0	3	0.00	108728180	19586	53.04	5560	5590	5500	7220	3900	5560	5551.24	1.69	0	-6054	5640	5600	5550	5510	5460	5620	5530	52	1660	500	4000	10	1	10410400	579	19.44	0.72	12	0.19	286.00	7732.00	7050	20230517	-21.13	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	7050	-21.13	20230517	4410	26.08	20230103	2.62	N	039610	500	52 억		176426	N	N	0	N	00	N
141	20231205	130414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	0	3	0.00	63156480	11410	30.90	5560	5560	5500	7220	3900	5560	5534.77	1.69	0	-2763	5640	5600	5550	5510	5460	5620	5530	52	1660	500	4000	10	1	10410400	579	19.44	0.72	12	0.11	286.00	7732.00	7050	20230517	-21.13	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	7050	-21.13	20230517	4410	26.08	20230103	2.62	N	039610	500	52 억		176426	N	N	0	N	00	N
142	20231205	120411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-40	5	-0.72	57514360	10395	28.15	5560	5560	5500	7220	3900	5560	5532.39	1.69	0	-2654	5640	5600	5550	5510	5460	5620	5530	52	1660	500	4000	10	1	10410400	575	19.30	0.71	12	0.10	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.62	N	039610	500	52 억		176426	N	N	0	N	00	N
143	20231205	110411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-30	5	-0.54	39719260	7189	19.47	5560	5560	5500	7220	3900	5560	5524.07	1.69	0	-2332	5640	5600	5550	5510	5460	5620	5530	52	1660	500	4000	10	1	10410400	576	19.34	0.72	12	0.07	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.62	N	039610	500	52 억		176426	N	N	0	N	00	N
144	20231205	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-10	5	-0.18	22002850	3975	10.77	5560	5560	5500	7220	3900	5560	5534.09	1.69	0	-1586	5640	5600	5550	5510	5460	5620	5530	52	1660	500	4000	10	1	10410400	578	19.41	0.72	12	0.04	286.00	7732.00	7050	20230517	-21.28	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	7050	-21.28	20230517	4410	25.85	20230103	2.62	N	039610	500	52 억		176426	N	N	0	N	00	N
145	20231205	090410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-30	5	-0.54	3630120	654	1.77	5560	5560	5530	7220	3900	5560	5546.90	1.69	0	-32	5640	5600	5550	5510	5460	5620	5530	52	1660	500	4000	10	1	10410400	576	19.34	0.72	12	0.01	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.62	N	039610	500	52 억		176426	N	N	0	N	00	N
146	20231204	160411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	20	2	0.36	204915180	36924	132.40	5540	5590	5500	7200	3880	5540	5549.65	1.67	0	3411	5633	5586	5523	5476	5413	5610	5500	52	1660	500	3980	10	1	10410400	579	19.44	0.72	12	0.35	286.00	7732.00	7050	20230517	-21.13	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	7050	-21.13	20230517	4410	26.08	20230103	2.63	N	039610	500	52 억		173456	N	N	0	N	00	N
147	20231204	150412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	20	2	0.36	196264670	35367	126.81	5540	5590	5500	7200	3880	5540	5549.37	1.67	0	3213	5633	5586	5523	5476	5413	5610	5500	52	1660	500	3980	10	1	10410400	579	19.44	0.72	12	0.34	286.00	7732.00	7050	20230517	-21.13	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	7050	-21.13	20230517	4410	26.08	20230103	2.63	N	039610	500	52 억		173456	N	N	0	N	00	N
148	20231204	140409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	20	2	0.36	170262600	30695	110.06	5540	5590	5500	7200	3880	5540	5546.92	1.67	0	712	5633	5586	5523	5476	5413	5610	5500	52	1660	500	3980	10	1	10410400	579	19.44	0.72	12	0.29	286.00	7732.00	7050	20230517	-21.13	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	7050	-21.13	20230517	4410	26.08	20230103	2.63	N	039610	500	52 억		173456	N	N	0	N	00	N
149	20231204	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	0	3	0.00	137361850	24765	88.80	5540	5590	5500	7200	3880	5540	5546.61	1.67	0	544	5633	5586	5523	5476	5413	5610	5500	52	1660	500	3980	10	1	10410400	577	19.37	0.72	12	0.24	286.00	7732.00	7050	20230517	-21.42	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	7050	-21.42	20230517	4410	25.62	20230103	2.63	N	039610	500	52 억		173456	N	N	0	N	00	N
150	20231204	120409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-10	5	-0.18	109021090	19647	70.45	5540	5590	5500	7200	3880	5540	5548.99	1.67	0	-683	5633	5586	5523	5476	5413	5610	5500	52	1660	500	3980	10	1	10410400	576	19.34	0.72	12	0.19	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.63	N	039610	500	52 억		173456	N	N	0	N	00	N
151	20231204	110410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	20	2	0.36	85139090	15347	55.03	5540	5590	5500	7200	3880	5540	5547.60	1.67	0	-1276	5633	5586	5523	5476	5413	5610	5500	52	1660	500	3980	10	1	10410400	579	19.44	0.72	12	0.15	286.00	7732.00	7050	20230517	-21.13	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	7050	-21.13	20230517	4410	26.08	20230103	2.63	N	039610	500	52 억		173456	N	N	0	N	00	N
152	20231204	100410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	40	2	0.72	51836420	9326	33.44	5540	5590	5500	7200	3880	5540	5558.27	1.67	0	-1754	5633	5586	5523	5476	5413	5610	5500	52	1660	500	3980	10	1	10410400	581	19.51	0.72	12	0.09	286.00	7732.00	7050	20230517	-20.85	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	7050	-20.85	20230517	4410	26.53	20230103	2.63	N	039610	500	52 억		173456	N	N	0	N	00	N
153	20231204	090409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-30	5	-0.54	7596940	1374	4.93	5540	5550	5500	7200	3880	5540	5529.07	1.67	0	-1218	5633	5586	5523	5476	5413	5610	5500	52	1660	500	3980	10	1	10410400	574	19.27	0.71	12	0.01	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	2.63	N	039610	500	52 억		173456	N	N	0	N	00	N
154	20231201	160410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	30	2	0.54	153368780	27889	98.14	5510	5570	5460	7160	3860	5510	5499.25	1.68	0	-3355	5616	5562	5506	5452	5396	5535	5425	52	1650	500	3960	10	1	10410400	577	19.37	0.72	12	0.27	286.00	7732.00	7050	20230517	-21.42	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	7050	-21.42	20230517	4410	25.62	20230103	2.63	N	039610	500	52 억		175189	N	N	0	N	00	N
155	20231201	150408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	10	2	0.18	145011460	26377	92.81	5510	5570	5460	7160	3860	5510	5497.65	1.68	0	-3230	5616	5562	5506	5452	5396	5535	5425	52	1650	500	3960	10	1	10410400	575	19.30	0.71	12	0.25	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.63	N	039610	500	52 억		175189	N	N	0	N	00	N
156	20231201	140408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-10	5	-0.18	128534510	23400	82.34	5510	5540	5460	7160	3860	5510	5492.93	1.68	0	-3310	5616	5562	5506	5452	5396	5535	5425	52	1650	500	3960	10	1	10410400	573	19.23	0.71	12	0.22	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.63	N	039610	500	52 억		175189	N	N	0	N	00	N
157	20231201	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-10	5	-0.18	114129600	20789	73.15	5510	5540	5460	7160	3860	5510	5489.90	1.68	0	-3668	5616	5562	5506	5452	5396	5535	5425	52	1650	500	3960	10	1	10410400	573	19.23	0.71	12	0.20	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.63	N	039610	500	52 억		175189	N	N	0	N	00	N
158	20231201	120411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	10	2	0.18	97759050	17818	62.70	5510	5540	5460	7160	3860	5510	5486.53	1.68	0	-2715	5616	5562	5506	5452	5396	5535	5425	52	1650	500	3960	10	1	10410400	575	19.30	0.71	12	0.17	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.63	N	039610	500	52 억		175189	N	N	0	N	00	N
159	20231201	110410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-20	5	-0.36	82005470	14947	52.60	5510	5540	5460	7160	3860	5510	5486.42	1.68	0	-2638	5616	5562	5506	5452	5396	5535	5425	52	1650	500	3960	10	1	10410400	572	19.20	0.71	12	0.14	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.63	N	039610	500	52 억		175189	N	N	0	N	00	N
160	20231201	100412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-20	5	-0.36	45111480	8221	28.93	5510	5540	5460	7160	3860	5510	5487.35	1.68	0	-2662	5616	5562	5506	5452	5396	5535	5425	52	1650	500	3960	10	1	10410400	572	19.20	0.71	12	0.08	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.63	N	039610	500	52 억		175189	N	N	0	N	00	N
161	20231201	090407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-10	5	-0.18	7409420	1344	4.73	5510	5540	5500	7160	3860	5510	5512.96	1.68	0	-1121	5616	5562	5506	5452	5396	5535	5425	52	1650	500	3960	10	1	10410400	573	19.23	0.71	12	0.01	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.63	N	039610	500	52 억		175189	N	N	0	N	00	N