KissMeData/043220/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	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-1	5	-0.16	125357103	200236	145.14	626	640	620	812	438	625	626.55	0.46	24300	11132	647	635	623	611	599	630	606	544	187	500	450	1	1	108799659	679	-6.86	1.41	12	0.18	-91.00	443.00	996	20230113	-37.35	484	20231114	28.93	996	-37.35	20230113	484	28.93	20231114	996	-37.35	20230113	484	28.93	20231114	0.06	N	043220	500	543 억		501011	N	N	0	N	00	N
3	20231229	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-1	5	-0.16	125357103	200236	145.14	626	640	620	812	438	625	626.55	0.46	24300	11132	647	635	623	611	599	630	606	544	187	500	450	1	1	108799659	679	-6.86	1.41	12	0.18	-91.00	443.00	996	20230113	-37.35	484	20231114	28.93	996	-37.35	20230113	484	28.93	20231114	996	-37.35	20230113	484	28.93	20231114	0.06	N	043220	500	543 억		501011	N	N	0	N	00	N
4	20231229	140523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-1	5	-0.16	125357103	200236	145.14	626	640	620	812	438	625	626.55	0.46	24300	11132	647	635	623	611	599	630	606	544	187	500	450	1	1	108799659	679	-6.86	1.41	12	0.18	-91.00	443.00	996	20230113	-37.35	484	20231114	28.93	996	-37.35	20230113	484	28.93	20231114	996	-37.35	20230113	484	28.93	20231114	0.06	N	043220	500	543 억		501011	N	N	0	N	00	N
5	20231229	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-1	5	-0.16	125357103	200236	145.14	626	640	620	812	438	625	626.55	0.46	24300	11132	647	635	623	611	599	630	606	544	187	500	450	1	1	108799659	679	-6.86	1.41	12	0.18	-91.00	443.00	996	20230113	-37.35	484	20231114	28.93	996	-37.35	20230113	484	28.93	20231114	996	-37.35	20230113	484	28.93	20231114	0.06	N	043220	500	543 억		501011	N	N	0	N	00	N
6	20231229	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-1	5	-0.16	125357103	200236	145.14	626	640	620	812	438	625	626.55	0.46	24300	11132	647	635	623	611	599	630	606	544	187	500	450	1	1	108799659	679	-6.86	1.41	12	0.18	-91.00	443.00	996	20230113	-37.35	484	20231114	28.93	996	-37.35	20230113	484	28.93	20231114	996	-37.35	20230113	484	28.93	20231114	0.06	N	043220	500	543 억		501011	N	N	0	N	00	N
7	20231229	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-1	5	-0.16	125357103	200236	145.14	626	640	620	812	438	625	626.55	0.46	24300	11132	647	635	623	611	599	630	606	544	187	500	450	1	1	108799659	679	-6.86	1.41	12	0.18	-91.00	443.00	996	20230113	-37.35	484	20231114	28.93	996	-37.35	20230113	484	28.93	20231114	996	-37.35	20230113	484	28.93	20231114	0.06	N	043220	500	543 억		501011	N	N	0	N	00	N
8	20231229	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-1	5	-0.16	125357103	200236	145.14	626	640	620	812	438	625	626.55	0.46	24300	11132	647	635	623	611	599	630	606	544	187	500	450	1	1	108799659	679	-6.86	1.41	12	0.18	-91.00	443.00	996	20230113	-37.35	484	20231114	28.93	996	-37.35	20230113	484	28.93	20231114	996	-37.35	20230113	484	28.93	20231114	0.06	N	043220	500	543 억		501011	N	N	0	N	00	N
9	20231229	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-1	5	-0.16	125357103	200236	145.14	626	640	620	812	438	625	626.55	0.46	24300	11132	647	635	623	611	599	630	606	544	187	500	450	1	1	108799659	679	-6.86	1.41	12	0.18	-91.00	443.00	996	20230113	-37.35	484	20231114	28.93	996	-37.35	20230113	484	28.93	20231114	996	-37.35	20230113	484	28.93	20231114	0.06	N	043220	500	543 억		501011	N	N	0	N	00	N
10	20231228	160502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-1	5	-0.16	117924736	188214	136.43	626	640	620	812	438	625	626.55	0.45	13168	11132	647	635	623	611	599	630	606	544	187	500	450	1	1	108799659	679	-6.86	1.41	12	0.17	-91.00	443.00	996	20230113	-37.35	484	20231114	28.93	996	-37.35	20230113	484	28.93	20231114	996	-37.35	20230113	484	28.93	20231114	0.06	N	043220	500	543 억		489879	N	N	0	N	00	N
11	20231228	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	-2	5	-0.32	113090527	180439	130.79	626	640	620	812	438	625	626.75	0.45	13168	10657	647	635	623	611	599	630	606	544	187	500	450	1	1	108799659	678	-6.85	1.41	12	0.17	-91.00	443.00	996	20230113	-37.45	484	20231114	28.72	996	-37.45	20230113	484	28.72	20231114	996	-37.45	20230113	484	28.72	20231114	0.06	N	043220	500	543 억		489879	N	N	0	N	00	N
12	20231228	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	627	2	2	0.32	104091031	166016	120.34	626	640	620	812	438	625	626.99	0.45	13168	8045	647	635	623	611	599	630	606	544	187	500	450	1	1	108799659	682	-6.89	1.42	12	0.15	-91.00	443.00	996	20230113	-37.05	484	20231114	29.55	996	-37.05	20230113	484	29.55	20231114	996	-37.05	20230113	484	29.55	20231114	0.06	N	043220	500	543 억		489879	N	N	0	N	00	N
13	20231228	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	4	2	0.64	88963692	141818	102.80	626	640	620	812	438	625	627.31	0.45	13168	11762	647	635	623	611	599	630	606	544	187	500	450	1	1	108799659	684	-6.91	1.42	12	0.13	-91.00	443.00	996	20230113	-36.85	484	20231114	29.96	996	-36.85	20230113	484	29.96	20231114	996	-36.85	20230113	484	29.96	20231114	0.06	N	043220	500	543 억		489879	N	N	0	N	00	N
14	20231228	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	4	2	0.64	83667510	133354	96.66	626	640	620	812	438	625	627.41	0.45	13168	11741	647	635	623	611	599	630	606	544	187	500	450	1	1	108799659	684	-6.91	1.42	12	0.12	-91.00	443.00	996	20230113	-36.85	484	20231114	29.96	996	-36.85	20230113	484	29.96	20231114	996	-36.85	20230113	484	29.96	20231114	0.06	N	043220	500	543 억		489879	N	N	0	N	00	N
15	20231228	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	631	6	2	0.96	71489101	113860	82.53	626	640	620	812	438	625	627.87	0.45	13168	12478	647	635	623	611	599	630	606	544	187	500	450	1	1	108799659	687	-6.93	1.42	12	0.10	-91.00	443.00	996	20230113	-36.65	484	20231114	30.37	996	-36.65	20230113	484	30.37	20231114	996	-36.65	20230113	484	30.37	20231114	0.06	N	043220	500	543 억		489879	N	N	0	N	00	N
16	20231228	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	5	2	0.80	59120112	94178	68.26	626	640	620	812	438	625	627.75	0.45	13168	13778	647	635	623	611	599	630	606	544	187	500	450	1	1	108799659	685	-6.92	1.42	12	0.09	-91.00	443.00	996	20230113	-36.75	484	20231114	30.17	996	-36.75	20230113	484	30.17	20231114	996	-36.75	20230113	484	30.17	20231114	0.06	N	043220	500	543 억		489879	N	N	0	N	00	N
17	20231228	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	635	10	2	1.60	955260	1517	1.10	626	635	626	812	438	625	629.70	0.45	13168	-467	647	635	623	611	599	630	606	544	187	500	450	1	1	108799659	691	-6.98	1.43	12	0.00	-91.00	443.00	996	20230113	-36.24	484	20231114	31.20	996	-36.24	20230113	484	31.20	20231114	996	-36.24	20230113	484	31.20	20231114	0.06	N	043220	500	543 억		489879	N	N	0	N	00	N
18	20231227	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	-4	5	-0.64	85955833	137928	103.03	629	635	611	817	441	629	623.19	0.46	0	-22327	651	640	625	614	599	645	619	544	188	500	450	1	1	108799659	680	-6.87	1.41	12	0.13	-91.00	443.00	996	20230113	-37.25	484	20231114	29.13	996	-37.25	20230113	484	29.13	20231114	996	-37.25	20230113	484	29.13	20231114	0.06	N	043220	500	543 억		499038	N	N	0	N	00	N
19	20231227	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-3	5	-0.48	80361924	129011	96.37	629	635	611	817	441	629	622.91	0.46	0	-19273	651	640	625	614	599	645	619	544	188	500	450	1	1	108799659	681	-6.88	1.41	12	0.12	-91.00	443.00	996	20230113	-37.15	484	20231114	29.34	996	-37.15	20230113	484	29.34	20231114	996	-37.15	20230113	484	29.34	20231114	0.06	N	043220	500	543 억		499038	N	N	0	N	00	N
20	20231227	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	-4	5	-0.64	70159936	112721	84.20	629	635	611	817	441	629	622.42	0.46	0	-20083	651	640	625	614	599	645	619	544	188	500	450	1	1	108799659	680	-6.87	1.41	12	0.10	-91.00	443.00	996	20230113	-37.25	484	20231114	29.13	996	-37.25	20230113	484	29.13	20231114	996	-37.25	20230113	484	29.13	20231114	0.06	N	043220	500	543 억		499038	N	N	0	N	00	N
21	20231227	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	-8	5	-1.27	61814016	99322	74.19	629	635	611	817	441	629	622.36	0.46	0	-20836	651	640	625	614	599	645	619	544	188	500	450	1	1	108799659	676	-6.82	1.40	12	0.09	-91.00	443.00	996	20230113	-37.65	484	20231114	28.31	996	-37.65	20230113	484	28.31	20231114	996	-37.65	20230113	484	28.31	20231114	0.06	N	043220	500	543 억		499038	N	N	0	N	00	N
22	20231227	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-3	5	-0.48	47530813	76440	57.10	629	635	611	817	441	629	621.81	0.46	0	-17565	651	640	625	614	599	645	619	544	188	500	450	1	1	108799659	681	-6.88	1.41	12	0.07	-91.00	443.00	996	20230113	-37.15	484	20231114	29.34	996	-37.15	20230113	484	29.34	20231114	996	-37.15	20230113	484	29.34	20231114	0.06	N	043220	500	543 억		499038	N	N	0	N	00	N
23	20231227	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-5	5	-0.79	40956262	65929	49.25	629	635	611	817	441	629	621.22	0.46	0	-11531	651	640	625	614	599	645	619	544	188	500	450	1	1	108799659	679	-6.86	1.41	12	0.06	-91.00	443.00	996	20230113	-37.35	484	20231114	28.93	996	-37.35	20230113	484	28.93	20231114	996	-37.35	20230113	484	28.93	20231114	0.06	N	043220	500	543 억		499038	N	N	0	N	00	N
24	20231227	100503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	-9	5	-1.43	22554301	36271	27.09	629	635	611	817	441	629	621.83	0.46	0	-3364	651	640	625	614	599	645	619	544	188	500	450	1	1	108799659	675	-6.81	1.40	12	0.03	-91.00	443.00	996	20230113	-37.75	484	20231114	28.10	996	-37.75	20230113	484	28.10	20231114	996	-37.75	20230113	484	28.10	20231114	0.06	N	043220	500	543 억		499038	N	N	0	N	00	N
25	20231227	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-3	5	-0.48	2898753	4599	3.44	629	635	611	817	441	629	630.30	0.46	0	-2724	651	640	625	614	599	645	619	544	188	500	450	1	1	108799659	681	-6.88	1.41	12	0.00	-91.00	443.00	996	20230113	-37.15	484	20231114	29.34	996	-37.15	20230113	484	29.34	20231114	996	-37.15	20230113	484	29.34	20231114	0.06	N	043220	500	543 억		499038	N	N	0	N	00	N
26	20231226	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	8	2	1.29	81946799	133192	67.25	621	636	610	807	435	621	615.15	0.48	0	-22301	637	629	615	607	593	633	611	544	186	500	440	1	1	108799659	684	-6.91	1.42	12	0.12	-91.00	443.00	996	20230113	-36.85	484	20231114	29.96	996	-36.85	20230113	484	29.96	20231114	996	-36.85	20230113	484	29.96	20231114	0.06	N	043220	500	543 억		521211	N	N	0	N	00	N
27	20231226	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	-4	5	-0.64	70486126	114831	57.98	621	626	610	807	435	621	613.82	0.48	0	-16456	637	629	615	607	593	633	611	544	186	500	440	1	1	108799659	671	-6.78	1.39	12	0.11	-91.00	443.00	996	20230113	-38.05	484	20231114	27.48	996	-38.05	20230113	484	27.48	20231114	996	-38.05	20230113	484	27.48	20231114	0.06	N	043220	500	543 억		521211	N	N	0	N	00	N
28	20231226	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	-3	5	-0.48	60407383	98439	49.71	621	626	610	807	435	621	613.65	0.48	0	-17995	637	629	615	607	593	633	611	544	186	500	440	1	1	108799659	672	-6.79	1.40	12	0.09	-91.00	443.00	996	20230113	-37.95	484	20231114	27.69	996	-37.95	20230113	484	27.69	20231114	996	-37.95	20230113	484	27.69	20231114	0.06	N	043220	500	543 억		521211	N	N	0	N	00	N
29	20231226	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	-6	5	-0.97	53736581	87603	44.23	621	626	610	807	435	621	613.41	0.48	0	-15737	637	629	615	607	593	633	611	544	186	500	440	1	1	108799659	669	-6.76	1.39	12	0.08	-91.00	443.00	996	20230113	-38.25	484	20231114	27.07	996	-38.25	20230113	484	27.07	20231114	996	-38.25	20230113	484	27.07	20231114	0.06	N	043220	500	543 억		521211	N	N	0	N	00	N
30	20231226	120502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	-7	5	-1.13	33508916	54592	27.57	621	626	610	807	435	621	613.81	0.48	0	-9740	637	629	615	607	593	633	611	544	186	500	440	1	1	108799659	668	-6.75	1.39	12	0.05	-91.00	443.00	996	20230113	-38.35	484	20231114	26.86	996	-38.35	20230113	484	26.86	20231114	996	-38.35	20230113	484	26.86	20231114	0.06	N	043220	500	543 억		521211	N	N	0	N	00	N
31	20231226	110506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	-8	5	-1.29	25499000	41533	20.97	621	626	610	807	435	621	613.95	0.48	0	-7293	637	629	615	607	593	633	611	544	186	500	440	1	1	108799659	667	-6.74	1.38	12	0.04	-91.00	443.00	996	20230113	-38.45	484	20231114	26.65	996	-38.45	20230113	484	26.65	20231114	996	-38.45	20230113	484	26.65	20231114	0.06	N	043220	500	543 억		521211	N	N	0	N	00	N
32	20231226	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	-7	5	-1.13	14710793	23956	12.10	621	626	610	807	435	621	614.08	0.48	0	-3273	637	629	615	607	593	633	611	544	186	500	440	1	1	108799659	668	-6.75	1.39	12	0.02	-91.00	443.00	996	20230113	-38.35	484	20231114	26.86	996	-38.35	20230113	484	26.86	20231114	996	-38.35	20230113	484	26.86	20231114	0.06	N	043220	500	543 억		521211	N	N	0	N	00	N
33	20231226	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	0	3	0.00	964125	1556	0.79	621	626	617	807	435	621	619.62	0.48	0	-175	637	629	615	607	593	633	611	544	186	500	440	1	1	108799659	676	-6.82	1.40	12	0.00	-91.00	443.00	996	20230113	-37.65	484	20231114	28.31	996	-37.65	20230113	484	28.31	20231114	996	-37.65	20230113	484	28.31	20231114	0.06	N	043220	500	543 억		521211	N	N	0	N	00	N
34	20231222	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	4	2	0.65	121026332	197632	60.80	617	623	601	802	432	617	612.38	0.47	0	7477	645	630	623	608	601	627	605	544	185	500	440	1	1	108799659	676	-6.82	1.40	12	0.18	-91.00	443.00	996	20230113	-37.65	484	20231114	28.31	996	-37.65	20230113	484	28.31	20231114	996	-37.65	20230113	484	28.31	20231114	0.06	N	043220	500	543 억		513734	N	N	0	N	00	N
35	20231222	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	0	3	0.00	119140057	194594	59.87	617	623	601	802	432	617	612.25	0.47	0	8804	645	630	623	608	601	627	605	544	185	500	440	1	1	108799659	671	-6.78	1.39	12	0.18	-91.00	443.00	996	20230113	-38.05	484	20231114	27.48	996	-38.05	20230113	484	27.48	20231114	996	-38.05	20230113	484	27.48	20231114	0.06	N	043220	500	543 억		513734	N	N	0	N	00	N
36	20231222	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	0	3	0.00	108001529	176594	54.33	617	623	601	802	432	617	611.58	0.47	0	8887	645	630	623	608	601	627	605	544	185	500	440	1	1	108799659	671	-6.78	1.39	12	0.16	-91.00	443.00	996	20230113	-38.05	484	20231114	27.48	996	-38.05	20230113	484	27.48	20231114	996	-38.05	20230113	484	27.48	20231114	0.06	N	043220	500	543 억		513734	N	N	0	N	00	N
37	20231222	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	3	2	0.49	102019969	166909	51.35	617	623	601	802	432	617	611.23	0.47	0	8842	645	630	623	608	601	627	605	544	185	500	440	1	1	108799659	675	-6.81	1.40	12	0.15	-91.00	443.00	996	20230113	-37.75	484	20231114	28.10	996	-37.75	20230113	484	28.10	20231114	996	-37.75	20230113	484	28.10	20231114	0.06	N	043220	500	543 억		513734	N	N	0	N	00	N
38	20231222	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	2	2	0.32	99810026	163342	50.25	617	623	601	802	432	617	611.05	0.47	0	9042	645	630	623	608	601	627	605	544	185	500	440	1	1	108799659	673	-6.80	1.40	12	0.15	-91.00	443.00	996	20230113	-37.85	484	20231114	27.89	996	-37.85	20230113	484	27.89	20231114	996	-37.85	20230113	484	27.89	20231114	0.06	N	043220	500	543 억		513734	N	N	0	N	00	N
39	20231222	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	0	3	0.00	95576891	156483	48.14	617	623	601	802	432	617	610.78	0.47	0	9427	645	630	623	608	601	627	605	544	185	500	440	1	1	108799659	671	-6.78	1.39	12	0.14	-91.00	443.00	996	20230113	-38.05	484	20231114	27.48	996	-38.05	20230113	484	27.48	20231114	996	-38.05	20230113	484	27.48	20231114	0.06	N	043220	500	543 억		513734	N	N	0	N	00	N
40	20231222	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	0	3	0.00	80566278	132094	40.64	617	623	601	802	432	617	609.92	0.47	0	9925	645	630	623	608	601	627	605	544	185	500	440	1	1	108799659	671	-6.78	1.39	12	0.12	-91.00	443.00	996	20230113	-38.05	484	20231114	27.48	996	-38.05	20230113	484	27.48	20231114	996	-38.05	20230113	484	27.48	20231114	0.06	N	043220	500	543 억		513734	N	N	0	N	00	N
41	20231222	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	6	2	0.97	707740	1143	0.35	617	623	617	802	432	617	619.20	0.47	0	-382	645	630	623	608	601	627	605	544	185	500	440	1	1	108799659	678	-6.85	1.41	12	0.00	-91.00	443.00	996	20230113	-37.45	484	20231114	28.72	996	-37.45	20230113	484	28.72	20231114	996	-37.45	20230113	484	28.72	20231114	0.06	N	043220	500	543 억		513734	N	N	0	N	00	N
42	20231221	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	-21	5	-3.29	200711497	322173	77.90	638	638	616	829	447	638	623.01	0.52	0	-51360	684	660	638	614	592	673	627	544	191	500	450	1	1	108799659	671	-6.78	1.39	12	0.30	-91.00	443.00	996	20230113	-38.05	484	20231114	27.48	996	-38.05	20230113	484	27.48	20231114	996	-38.05	20230113	484	27.48	20231114	0.06	N	043220	500	543 억		563579	N	N	0	N	00	N
43	20231221	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	-17	5	-2.66	190682070	305952	73.98	638	638	616	829	447	638	623.24	0.52	0	-47355	684	660	638	614	592	673	627	544	191	500	450	1	1	108799659	676	-6.82	1.40	12	0.28	-91.00	443.00	996	20230113	-37.65	484	20231114	28.31	996	-37.65	20230113	484	28.31	20231114	996	-37.65	20230113	484	28.31	20231114	0.06	N	043220	500	543 억		563579	N	N	0	N	00	N
44	20231221	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	622	-16	5	-2.51	170613829	273538	66.14	638	638	618	829	447	638	623.73	0.52	0	-43977	684	660	638	614	592	673	627	544	191	500	450	1	1	108799659	677	-6.84	1.40	12	0.25	-91.00	443.00	996	20230113	-37.55	484	20231114	28.51	996	-37.55	20230113	484	28.51	20231114	996	-37.55	20230113	484	28.51	20231114	0.06	N	043220	500	543 억		563579	N	N	0	N	00	N
45	20231221	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	-13	5	-2.04	154560325	247650	59.88	638	638	618	829	447	638	624.11	0.52	0	-41077	684	660	638	614	592	673	627	544	191	500	450	1	1	108799659	680	-6.87	1.41	12	0.23	-91.00	443.00	996	20230113	-37.25	484	20231114	29.13	996	-37.25	20230113	484	29.13	20231114	996	-37.25	20230113	484	29.13	20231114	0.06	N	043220	500	543 억		563579	N	N	0	N	00	N
46	20231221	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	622	-16	5	-2.51	117270419	187802	45.41	638	638	618	829	447	638	624.44	0.52	0	-44147	684	660	638	614	592	673	627	544	191	500	450	1	1	108799659	677	-6.84	1.40	12	0.17	-91.00	443.00	996	20230113	-37.55	484	20231114	28.51	996	-37.55	20230113	484	28.51	20231114	996	-37.55	20230113	484	28.51	20231114	0.06	N	043220	500	543 억		563579	N	N	0	N	00	N
47	20231221	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	-18	5	-2.82	105612321	168999	40.86	638	638	618	829	447	638	624.93	0.52	0	-44027	684	660	638	614	592	673	627	544	191	500	450	1	1	108799659	675	-6.81	1.40	12	0.16	-91.00	443.00	996	20230113	-37.75	484	20231114	28.10	996	-37.75	20230113	484	28.10	20231114	996	-37.75	20230113	484	28.10	20231114	0.06	N	043220	500	543 억		563579	N	N	0	N	00	N
48	20231221	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	-13	5	-2.04	49278013	78201	18.91	638	638	622	829	447	638	630.15	0.52	0	-24953	684	660	638	614	592	673	627	544	191	500	450	1	1	108799659	680	-6.87	1.41	12	0.07	-91.00	443.00	996	20230113	-37.25	484	20231114	29.13	996	-37.25	20230113	484	29.13	20231114	996	-37.25	20230113	484	29.13	20231114	0.06	N	043220	500	543 억		563579	N	N	0	N	00	N
49	20231221	090452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	635	-3	5	-0.47	20953687	33032	7.99	638	638	630	829	447	638	634.35	0.52	0	-18733	684	660	638	614	592	673	627	544	191	500	450	1	1	108799659	691	-6.98	1.43	12	0.03	-91.00	443.00	996	20230113	-36.24	484	20231114	31.20	996	-36.24	20230113	484	31.20	20231114	996	-36.24	20230113	484	31.20	20231114	0.06	N	043220	500	543 억		563579	N	N	0	N	00	N
50	20231220	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	638	15	2	2.41	268058306	413348	116.48	616	662	616	809	437	623	648.61	0.52	0	403	648	635	629	616	610	632	613	544	186	500	440	1	1	108799659	694	-7.01	1.44	12	0.38	-91.00	443.00	996	20230113	-35.94	484	20231114	31.82	996	-35.94	20230113	484	31.82	20231114	996	-35.94	20230113	484	31.82	20231114	0.06	N	043220	500	543 억		569234	N	N	0	N	00	N
51	20231220	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	644	21	2	3.37	253739188	390928	110.16	616	662	616	809	437	623	649.07	0.52	0	1927	648	635	629	616	610	632	613	544	186	500	440	1	1	108799659	701	-7.08	1.45	12	0.36	-91.00	443.00	996	20230113	-35.34	484	20231114	33.06	996	-35.34	20230113	484	33.06	20231114	996	-35.34	20230113	484	33.06	20231114	0.06	N	043220	500	543 억		569234	N	N	0	N	00	N
52	20231220	140524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	18	2	2.89	213093214	327620	92.32	616	662	616	809	437	623	650.43	0.52	0	6289	648	635	629	616	610	632	613	544	186	500	440	1	1	108799659	697	-7.04	1.45	12	0.30	-91.00	443.00	996	20230113	-35.64	484	20231114	32.44	996	-35.64	20230113	484	32.44	20231114	996	-35.64	20230113	484	32.44	20231114	0.06	N	043220	500	543 억		569234	N	N	0	N	00	N
53	20231220	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	642	19	2	3.05	205359185	315569	88.93	616	662	616	809	437	623	650.76	0.52	0	9084	648	635	629	616	610	632	613	544	186	500	440	1	1	108799659	698	-7.05	1.45	12	0.29	-91.00	443.00	996	20230113	-35.54	484	20231114	32.64	996	-35.54	20230113	484	32.64	20231114	996	-35.54	20230113	484	32.64	20231114	0.06	N	043220	500	543 억		569234	N	N	0	N	00	N
54	20231220	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	645	22	2	3.53	188583393	289498	81.58	616	662	616	809	437	623	651.42	0.52	0	13943	648	635	629	616	610	632	613	544	186	500	440	1	1	108799659	702	-7.09	1.46	12	0.27	-91.00	443.00	996	20230113	-35.24	484	20231114	33.26	996	-35.24	20230113	484	33.26	20231114	996	-35.24	20230113	484	33.26	20231114	0.06	N	043220	500	543 억		569234	N	N	0	N	00	N
55	20231220	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	648	25	2	4.01	163850457	250942	70.71	616	662	616	809	437	623	652.94	0.52	0	1958	648	635	629	616	610	632	613	544	186	500	440	1	1	108799659	705	-7.12	1.46	12	0.23	-91.00	443.00	996	20230113	-34.94	484	20231114	33.88	996	-34.94	20230113	484	33.88	20231114	996	-34.94	20230113	484	33.88	20231114	0.06	N	043220	500	543 억		569234	N	N	0	N	00	N
56	20231220	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	651	28	2	4.49	145942622	223473	62.97	616	662	616	809	437	623	653.07	0.52	0	2185	648	635	629	616	610	632	613	544	186	500	440	1	1	108799659	708	-7.15	1.47	12	0.21	-91.00	443.00	996	20230113	-34.64	484	20231114	34.50	996	-34.64	20230113	484	34.50	20231114	996	-34.64	20230113	484	34.50	20231114	0.06	N	043220	500	543 억		569234	N	N	0	N	00	N
57	20231220	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	7	2	1.12	4338481	6987	1.97	616	630	616	809	437	623	620.94	0.52	0	948	648	635	629	616	610	632	613	544	186	500	440	1	1	108799659	685	-6.92	1.42	12	0.01	-91.00	443.00	996	20230113	-36.75	484	20231114	30.17	996	-36.75	20230113	484	30.17	20231114	996	-36.75	20230113	484	30.17	20231114	0.06	N	043220	500	543 억		569234	N	N	0	N	00	N
58	20231219	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	-14	5	-2.20	222394641	352712	137.80	642	642	623	828	446	637	630.54	0.52	-20607	1897	666	651	642	627	618	647	623	544	191	500	450	1	1	108799659	678	-6.85	1.41	12	0.32	-91.00	443.00	996	20230113	-37.45	484	20231114	28.72	996	-37.45	20230113	484	28.72	20231114	996	-37.45	20230113	484	28.72	20231114	0.06	N	043220	500	543 억		567337	N	N	0	N	00	N
59	20231219	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	-8	5	-1.26	193672709	306743	119.84	642	642	624	828	446	637	631.38	0.52	-20607	8484	666	651	642	627	618	647	623	544	191	500	450	1	1	108799659	684	-6.91	1.42	12	0.28	-91.00	443.00	996	20230113	-36.85	484	20231114	29.96	996	-36.85	20230113	484	29.96	20231114	996	-36.85	20230113	484	29.96	20231114	0.06	N	043220	500	543 억		567337	N	N	0	N	00	N
60	20231219	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	-8	5	-1.26	149968636	236978	92.58	642	642	625	828	446	637	632.84	0.52	-20607	1890	666	651	642	627	618	647	623	544	191	500	450	1	1	108799659	684	-6.91	1.42	12	0.22	-91.00	443.00	996	20230113	-36.85	484	20231114	29.96	996	-36.85	20230113	484	29.96	20231114	996	-36.85	20230113	484	29.96	20231114	0.06	N	043220	500	543 억		567337	N	N	0	N	00	N
61	20231219	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	-4	5	-0.63	109505066	172839	67.53	642	642	625	828	446	637	633.57	0.52	-20607	324	666	651	642	627	618	647	623	544	191	500	450	1	1	108799659	689	-6.96	1.43	12	0.16	-91.00	443.00	996	20230113	-36.45	484	20231114	30.79	996	-36.45	20230113	484	30.79	20231114	996	-36.45	20230113	484	30.79	20231114	0.06	N	043220	500	543 억		567337	N	N	0	N	00	N
62	20231219	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	-4	5	-0.63	94198734	148637	58.07	642	642	625	828	446	637	633.75	0.52	-20607	2102	666	651	642	627	618	647	623	544	191	500	450	1	1	108799659	689	-6.96	1.43	12	0.14	-91.00	443.00	996	20230113	-36.45	484	20231114	30.79	996	-36.45	20230113	484	30.79	20231114	996	-36.45	20230113	484	30.79	20231114	0.06	N	043220	500	543 억		567337	N	N	0	N	00	N
63	20231219	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	2	2	0.31	79286406	125099	48.87	642	642	625	828	446	637	633.79	0.52	-20607	3183	666	651	642	627	618	647	623	544	191	500	450	1	1	108799659	695	-7.02	1.44	12	0.11	-91.00	443.00	996	20230113	-35.84	484	20231114	32.02	996	-35.84	20230113	484	32.02	20231114	996	-35.84	20230113	484	32.02	20231114	0.06	N	043220	500	543 억		567337	N	N	0	N	00	N
64	20231219	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	4	2	0.63	55158754	87126	34.04	642	642	625	828	446	637	633.09	0.52	-20607	-1029	666	651	642	627	618	647	623	544	191	500	450	1	1	108799659	697	-7.04	1.45	12	0.08	-91.00	443.00	996	20230113	-35.64	484	20231114	32.44	996	-35.64	20230113	484	32.44	20231114	996	-35.64	20230113	484	32.44	20231114	0.06	N	043220	500	543 억		567337	N	N	0	N	00	N
65	20231219	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	631	-6	5	-0.94	626125	987	0.39	642	642	631	828	446	637	634.37	0.52	-20607	-471	666	651	642	627	618	647	623	544	191	500	450	1	1	108799659	687	-6.93	1.42	12	0.00	-91.00	443.00	996	20230113	-36.65	484	20231114	30.37	996	-36.65	20230113	484	30.37	20231114	996	-36.65	20230113	484	30.37	20231114	0.06	N	043220	500	543 억		567337	N	N	0	N	00	N
66	20231218	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	-20	5	-3.04	164740290	255318	73.98	651	657	633	854	460	657	645.24	0.54	0	1828	681	668	656	643	631	663	638	544	197	500	470	1	1	108799659	693	-7.00	1.44	12	0.23	-91.00	443.00	996	20230113	-36.04	484	20231114	31.61	996	-36.04	20230113	484	31.61	20231114	996	-36.04	20230113	484	31.61	20231114	0.06	N	043220	500	543 억		586102	N	N	0	N	00	N
67	20231218	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	638	-19	5	-2.89	154420311	239130	69.29	651	657	633	854	460	657	645.76	0.54	0	4158	681	668	656	643	631	663	638	544	197	500	470	1	1	108799659	694	-7.01	1.44	12	0.22	-91.00	443.00	996	20230113	-35.94	484	20231114	31.82	996	-35.94	20230113	484	31.82	20231114	996	-35.94	20230113	484	31.82	20231114	0.06	N	043220	500	543 억		586102	N	N	0	N	00	N
68	20231218	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	-23	5	-3.50	143787978	222479	64.47	651	657	633	854	460	657	646.30	0.54	0	4653	681	668	656	643	631	663	638	544	197	500	470	1	1	108799659	690	-6.97	1.43	12	0.20	-91.00	443.00	996	20230113	-36.35	484	20231114	30.99	996	-36.35	20230113	484	30.99	20231114	996	-36.35	20230113	484	30.99	20231114	0.06	N	043220	500	543 억		586102	N	N	0	N	00	N
69	20231218	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	644	-13	5	-1.98	103807371	159815	46.31	651	657	641	854	460	657	649.55	0.54	0	1648	681	668	656	643	631	663	638	544	197	500	470	1	1	108799659	701	-7.08	1.45	12	0.15	-91.00	443.00	996	20230113	-35.34	484	20231114	33.06	996	-35.34	20230113	484	33.06	20231114	996	-35.34	20230113	484	33.06	20231114	0.06	N	043220	500	543 억		586102	N	N	0	N	00	N
70	20231218	120445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	653	-4	5	-0.61	70940093	108691	31.49	651	657	647	854	460	657	652.68	0.54	0	1709	681	668	656	643	631	663	638	544	197	500	470	1	1	108799659	710	-7.18	1.47	12	0.10	-91.00	443.00	996	20230113	-34.44	484	20231114	34.92	996	-34.44	20230113	484	34.92	20231114	996	-34.44	20230113	484	34.92	20231114	0.06	N	043220	500	543 억		586102	N	N	0	N	00	N
71	20231218	110448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	653	-4	5	-0.61	40137681	61385	17.79	651	657	647	854	460	657	653.87	0.54	0	1669	681	668	656	643	631	663	638	544	197	500	470	1	1	108799659	710	-7.18	1.47	12	0.06	-91.00	443.00	996	20230113	-34.44	484	20231114	34.92	996	-34.44	20230113	484	34.92	20231114	996	-34.44	20230113	484	34.92	20231114	0.06	N	043220	500	543 억		586102	N	N	0	N	00	N
72	20231218	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	0	3	0.00	14340511	21944	6.36	651	657	647	854	460	657	653.50	0.54	0	1231	681	668	656	643	631	663	638	544	197	500	470	1	1	108799659	715	-7.22	1.48	12	0.02	-91.00	443.00	996	20230113	-34.04	484	20231114	35.74	996	-34.04	20230113	484	35.74	20231114	996	-34.04	20230113	484	35.74	20231114	0.06	N	043220	500	543 억		586102	N	N	0	N	00	N
73	20231218	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	651	-6	5	-0.91	3219752	4952	1.43	651	652	647	854	460	657	650.19	0.54	0	943	681	668	656	643	631	663	638	544	197	500	470	1	1	108799659	708	-7.15	1.47	12	0.00	-91.00	443.00	996	20230113	-34.64	484	20231114	34.50	996	-34.64	20230113	484	34.50	20231114	996	-34.64	20230113	484	34.50	20231114	0.06	N	043220	500	543 억		586102	N	N	0	N	00	N
74	20231215	160446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	-5	5	-0.76	220621578	337478	59.28	662	669	644	860	464	662	653.74	0.48	0	68660	698	680	659	641	620	669	630	544	198	500	470	1	1	108799659	715	-7.22	1.48	12	0.31	-91.00	443.00	996	20230113	-34.04	484	20231114	35.74	996	-34.04	20230113	484	35.74	20231114	996	-34.04	20230113	484	35.74	20231114	0.06	N	043220	500	543 억		517343	N	N	0	N	00	N
75	20231215	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	-4	5	-0.60	200734570	307208	53.96	662	669	644	860	464	662	653.42	0.48	0	68864	698	680	659	641	620	669	630	544	198	500	470	1	1	108799659	716	-7.23	1.49	12	0.28	-91.00	443.00	996	20230113	-33.94	484	20231114	35.95	996	-33.94	20230113	484	35.95	20231114	996	-33.94	20230113	484	35.95	20231114	0.06	N	043220	500	543 억		517343	N	N	0	N	00	N
76	20231215	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	-4	5	-0.60	188956376	289287	50.82	662	669	644	860	464	662	653.18	0.48	0	68867	698	680	659	641	620	669	630	544	198	500	470	1	1	108799659	716	-7.23	1.49	12	0.27	-91.00	443.00	996	20230113	-33.94	484	20231114	35.95	996	-33.94	20230113	484	35.95	20231114	996	-33.94	20230113	484	35.95	20231114	0.06	N	043220	500	543 억		517343	N	N	0	N	00	N
77	20231215	130445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	-3	5	-0.45	178657708	273654	48.07	662	669	644	860	464	662	652.86	0.48	0	64157	698	680	659	641	620	669	630	544	198	500	470	1	1	108799659	717	-7.24	1.49	12	0.25	-91.00	443.00	996	20230113	-33.84	484	20231114	36.16	996	-33.84	20230113	484	36.16	20231114	996	-33.84	20230113	484	36.16	20231114	0.06	N	043220	500	543 억		517343	N	N	0	N	00	N
78	20231215	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	-4	5	-0.60	163097147	250021	43.92	662	669	644	860	464	662	652.33	0.48	0	67843	698	680	659	641	620	669	630	544	198	500	470	1	1	108799659	716	-7.23	1.49	12	0.23	-91.00	443.00	996	20230113	-33.94	484	20231114	35.95	996	-33.94	20230113	484	35.95	20231114	996	-33.94	20230113	484	35.95	20231114	0.06	N	043220	500	543 억		517343	N	N	0	N	00	N
79	20231215	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	-5	5	-0.76	144088054	221076	38.83	662	669	644	860	464	662	651.76	0.48	0	62385	698	680	659	641	620	669	630	544	198	500	470	1	1	108799659	715	-7.22	1.48	12	0.20	-91.00	443.00	996	20230113	-34.04	484	20231114	35.74	996	-34.04	20230113	484	35.74	20231114	996	-34.04	20230113	484	35.74	20231114	0.06	N	043220	500	543 억		517343	N	N	0	N	00	N
80	20231215	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	-4	5	-0.60	105207864	161907	28.44	662	669	644	860	464	662	649.80	0.48	0	65722	698	680	659	641	620	669	630	544	198	500	470	1	1	108799659	716	-7.23	1.49	12	0.15	-91.00	443.00	996	20230113	-33.94	484	20231114	35.95	996	-33.94	20230113	484	35.95	20231114	996	-33.94	20230113	484	35.95	20231114	0.06	N	043220	500	543 억		517343	N	N	0	N	00	N
81	20231215	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	0	3	0.00	65609745	101671	17.86	662	662	644	860	464	662	645.31	0.48	0	55600	698	680	659	641	620	669	630	544	198	500	470	1	1	108799659	720	-7.27	1.49	12	0.09	-91.00	443.00	996	20230113	-33.53	484	20231114	36.78	996	-33.53	20230113	484	36.78	20231114	996	-33.53	20230113	484	36.78	20231114	0.06	N	043220	500	543 억		517343	N	N	0	N	00	N
82	20231214	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	-5	5	-0.75	374777371	569021	212.40	666	677	638	867	467	667	658.63	0.40	0	85311	727	696	658	627	589	678	609	544	200	500	480	1	1	108799659	720	-7.27	1.49	12	0.52	-91.00	443.00	996	20230113	-33.53	484	20231114	36.78	996	-33.53	20230113	484	36.78	20231114	996	-33.53	20230113	484	36.78	20231114	0.06	N	043220	500	543 억		435932	N	N	0	N	00	N
83	20231214	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	-13	5	-1.95	291571063	443184	165.43	666	677	638	867	467	667	657.90	0.40	0	76695	727	696	658	627	589	678	609	544	200	500	480	1	1	108799659	712	-7.19	1.48	12	0.41	-91.00	443.00	996	20230113	-34.34	484	20231114	35.12	996	-34.34	20230113	484	35.12	20231114	996	-34.34	20230113	484	35.12	20231114	0.06	N	043220	500	543 억		435932	N	N	0	N	00	N
84	20231214	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	-8	5	-1.20	268114860	407279	152.02	666	677	638	867	467	667	658.31	0.40	0	80677	727	696	658	627	589	678	609	544	200	500	480	1	1	108799659	717	-7.24	1.49	12	0.37	-91.00	443.00	996	20230113	-33.84	484	20231114	36.16	996	-33.84	20230113	484	36.16	20231114	996	-33.84	20230113	484	36.16	20231114	0.06	N	043220	500	543 억		435932	N	N	0	N	00	N
85	20231214	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	-8	5	-1.20	253175931	384560	143.54	666	677	638	867	467	667	658.35	0.40	0	85874	727	696	658	627	589	678	609	544	200	500	480	1	1	108799659	717	-7.24	1.49	12	0.35	-91.00	443.00	996	20230113	-33.84	484	20231114	36.16	996	-33.84	20230113	484	36.16	20231114	996	-33.84	20230113	484	36.16	20231114	0.06	N	043220	500	543 억		435932	N	N	0	N	00	N
86	20231214	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	656	-11	5	-1.65	238132132	361581	134.97	666	677	638	867	467	667	658.59	0.40	0	94296	727	696	658	627	589	678	609	544	200	500	480	1	1	108799659	714	-7.21	1.48	12	0.33	-91.00	443.00	996	20230113	-34.14	484	20231114	35.54	996	-34.14	20230113	484	35.54	20231114	996	-34.14	20230113	484	35.54	20231114	0.06	N	043220	500	543 억		435932	N	N	0	N	00	N
87	20231214	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	-9	5	-1.35	207707291	315234	117.67	666	677	638	867	467	667	658.90	0.40	0	113053	727	696	658	627	589	678	609	544	200	500	480	1	1	108799659	716	-7.23	1.49	12	0.29	-91.00	443.00	996	20230113	-33.94	484	20231114	35.95	996	-33.94	20230113	484	35.95	20231114	996	-33.94	20230113	484	35.95	20231114	0.06	N	043220	500	543 억		435932	N	N	0	N	00	N
88	20231214	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	0	3	0.00	156484339	237235	88.55	666	677	638	867	467	667	659.62	0.40	0	116827	727	696	658	627	589	678	609	544	200	500	480	1	1	108799659	726	-7.33	1.51	12	0.22	-91.00	443.00	996	20230113	-33.03	484	20231114	37.81	996	-33.03	20230113	484	37.81	20231114	996	-33.03	20230113	484	37.81	20231114	0.06	N	043220	500	543 억		435932	N	N	0	N	00	N
89	20231214	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	5	2	0.75	2826609	4240	1.58	666	672	665	867	467	667	666.65	0.40	0	156	727	696	658	627	589	678	609	544	200	500	480	1	1	108799659	731	-7.38	1.52	12	0.00	-91.00	443.00	996	20230113	-32.53	484	20231114	38.84	996	-32.53	20230113	484	38.84	20231114	996	-32.53	20230113	484	38.84	20231114	0.06	N	043220	500	543 억		435932	N	N	0	N	00	N
90	20231213	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	-18	5	-2.63	176607845	267794	228.24	682	689	620	890	480	685	659.45	0.41	0	-20038	699	692	681	674	663	695	677	544	205	500	490	1	1	108799659	726	-7.33	1.51	12	0.25	-91.00	443.00	996	20230113	-33.03	484	20231114	37.81	996	-33.03	20230113	484	37.81	20231114	996	-33.03	20230113	484	37.81	20231114	0.06	N	043220	500	543 억		446487	N	N	0	N	00	N
91	20231213	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	-20	5	-2.92	170633647	258802	220.58	682	689	620	890	480	685	659.32	0.41	0	-19748	699	692	681	674	663	695	677	544	205	500	490	1	1	108799659	724	-7.31	1.50	12	0.24	-91.00	443.00	996	20230113	-33.23	484	20231114	37.40	996	-33.23	20230113	484	37.40	20231114	996	-33.23	20230113	484	37.40	20231114	0.06	N	043220	500	543 억		446487	N	N	0	N	00	N
92	20231213	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	-25	5	-3.65	155701054	236299	201.40	682	689	620	890	480	685	658.92	0.41	0	-8142	699	692	681	674	663	695	677	544	205	500	490	1	1	108799659	718	-7.25	1.49	12	0.22	-91.00	443.00	996	20230113	-33.73	484	20231114	36.36	996	-33.73	20230113	484	36.36	20231114	996	-33.73	20230113	484	36.36	20231114	0.06	N	043220	500	543 억		446487	N	N	0	N	00	N
93	20231213	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	-22	5	-3.21	62393637	92596	78.92	682	689	663	890	480	685	673.83	0.41	0	-11798	699	692	681	674	663	695	677	544	205	500	490	1	1	108799659	721	-7.29	1.50	12	0.09	-91.00	443.00	996	20230113	-33.43	484	20231114	36.98	996	-33.43	20230113	484	36.98	20231114	996	-33.43	20230113	484	36.98	20231114	0.06	N	043220	500	543 억		446487	N	N	0	N	00	N
94	20231213	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	-13	5	-1.90	47151865	69759	59.46	682	689	664	890	480	685	675.93	0.41	0	-9701	699	692	681	674	663	695	677	544	205	500	490	1	1	108799659	731	-7.38	1.52	12	0.06	-91.00	443.00	996	20230113	-32.53	484	20231114	38.84	996	-32.53	20230113	484	38.84	20231114	996	-32.53	20230113	484	38.84	20231114	0.06	N	043220	500	543 억		446487	N	N	0	N	00	N
95	20231213	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-5	5	-0.73	31212397	45997	39.20	682	689	670	890	480	685	678.57	0.41	0	-8949	699	692	681	674	663	695	677	544	205	500	490	1	1	108799659	740	-7.47	1.53	12	0.04	-91.00	443.00	996	20230113	-31.73	484	20231114	40.50	996	-31.73	20230113	484	40.50	20231114	996	-31.73	20230113	484	40.50	20231114	0.06	N	043220	500	543 억		446487	N	N	0	N	00	N
96	20231213	100457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-5	5	-0.73	26002772	38327	32.67	682	689	670	890	480	685	678.45	0.41	0	-8866	699	692	681	674	663	695	677	544	205	500	490	1	1	108799659	740	-7.47	1.53	12	0.04	-91.00	443.00	996	20230113	-31.73	484	20231114	40.50	996	-31.73	20230113	484	40.50	20231114	996	-31.73	20230113	484	40.50	20231114	0.06	N	043220	500	543 억		446487	N	N	0	N	00	N
97	20231213	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	689	4	2	0.58	5978855	8889	7.58	682	689	670	890	480	685	672.61	0.41	0	2135	699	692	681	674	663	695	677	544	205	500	490	1	1	108799659	750	-7.57	1.56	12	0.01	-91.00	443.00	996	20230113	-30.82	484	20231114	42.36	996	-30.82	20230113	484	42.36	20231114	996	-30.82	20230113	484	42.36	20231114	0.06	N	043220	500	543 억		446487	N	N	0	N	00	N
98	20231212	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	685	4	2	0.59	79701072	116940	52.99	681	688	670	885	477	681	681.55	0.42	0	-5130	708	694	683	669	658	689	664	544	204	500	490	1	1	108799659	745	-7.53	1.55	12	0.11	-91.00	443.00	996	20230113	-31.22	484	20231114	41.53	996	-31.22	20230113	484	41.53	20231114	996	-31.22	20230113	484	41.53	20231114	0.06	N	043220	500	543 억		451777	N	N	0	N	00	N
99	20231212	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	683	2	2	0.29	77696723	114006	51.66	681	688	670	885	477	681	681.51	0.42	0	-5137	708	694	683	669	658	689	664	544	204	500	490	1	1	108799659	743	-7.51	1.54	12	0.10	-91.00	443.00	996	20230113	-31.43	484	20231114	41.12	996	-31.43	20230113	484	41.12	20231114	996	-31.43	20230113	484	41.12	20231114	0.06	N	043220	500	543 억		451777	N	N	0	N	00	N
100	20231212	140420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	684	3	2	0.44	56499548	83022	37.62	681	688	670	885	477	681	680.54	0.42	0	-5136	708	694	683	669	658	689	664	544	204	500	490	1	1	108799659	744	-7.52	1.54	12	0.08	-91.00	443.00	996	20230113	-31.33	484	20231114	41.32	996	-31.33	20230113	484	41.32	20231114	996	-31.33	20230113	484	41.32	20231114	0.06	N	043220	500	543 억		451777	N	N	0	N	00	N
101	20231212	130416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	6	2	0.88	54050996	79432	35.99	681	688	670	885	477	681	680.47	0.42	0	-4988	708	694	683	669	658	689	664	544	204	500	490	1	1	108799659	747	-7.55	1.55	12	0.07	-91.00	443.00	996	20230113	-31.02	484	20231114	41.94	996	-31.02	20230113	484	41.94	20231114	996	-31.02	20230113	484	41.94	20231114	0.06	N	043220	500	543 억		451777	N	N	0	N	00	N
102	20231212	120414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	5	2	0.73	46914213	69003	31.27	681	688	670	885	477	681	679.89	0.42	0	-2161	708	694	683	669	658	689	664	544	204	500	490	1	1	108799659	746	-7.54	1.55	12	0.06	-91.00	443.00	996	20230113	-31.12	484	20231114	41.74	996	-31.12	20230113	484	41.74	20231114	996	-31.12	20230113	484	41.74	20231114	0.06	N	043220	500	543 억		451777	N	N	0	N	00	N
103	20231212	110419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	683	2	2	0.29	35935183	52936	23.99	681	688	670	885	477	681	678.84	0.42	0	-2276	708	694	683	669	658	689	664	544	204	500	490	1	1	108799659	743	-7.51	1.54	12	0.05	-91.00	443.00	996	20230113	-31.43	484	20231114	41.12	996	-31.43	20230113	484	41.12	20231114	996	-31.43	20230113	484	41.12	20231114	0.06	N	043220	500	543 억		451777	N	N	0	N	00	N
104	20231212	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	682	1	2	0.15	26605749	39226	17.77	681	688	670	885	477	681	678.27	0.42	0	-2116	708	694	683	669	658	689	664	544	204	500	490	1	1	108799659	742	-7.49	1.54	12	0.04	-91.00	443.00	996	20230113	-31.53	484	20231114	40.91	996	-31.53	20230113	484	40.91	20231114	996	-31.53	20230113	484	40.91	20231114	0.06	N	043220	500	543 억		451777	N	N	0	N	00	N
105	20231212	090433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	677	-4	5	-0.59	1406066	2070	0.94	681	681	677	885	477	681	679.26	0.42	0	-225	708	694	683	669	658	689	664	544	204	500	490	1	1	108799659	737	-7.44	1.53	12	0.00	-91.00	443.00	996	20230113	-32.03	484	20231114	39.88	996	-32.03	20230113	484	39.88	20231114	996	-32.03	20230113	484	39.88	20231114	0.06	N	043220	500	543 억		451777	N	N	0	N	00	N
106	20231211	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	-10	5	-1.45	150318020	220252	107.46	697	697	672	898	484	691	682.48	0.40	2012	15051	723	706	676	659	629	715	668	544	207	500	490	1	1	108799659	741	-7.48	1.54	12	0.20	-91.00	443.00	996	20230113	-31.63	484	20231114	40.70	996	-31.63	20230113	484	40.70	20231114	996	-31.63	20230113	484	40.70	20231114	0.06	N	043220	500	543 억		438733	N	N	0	N	00	N
107	20231211	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-11	5	-1.59	145867216	213710	104.27	697	697	672	898	484	691	682.55	0.40	2012	15072	723	706	676	659	629	715	668	544	207	500	490	1	1	108799659	740	-7.47	1.53	12	0.20	-91.00	443.00	996	20230113	-31.73	484	20231114	40.50	996	-31.73	20230113	484	40.50	20231114	996	-31.73	20230113	484	40.50	20231114	0.06	N	043220	500	543 억		438733	N	N	0	N	00	N
108	20231211	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-11	5	-1.59	125672293	184000	89.77	697	697	672	898	484	691	683.00	0.40	2012	6403	723	706	676	659	629	715	668	544	207	500	490	1	1	108799659	740	-7.47	1.53	12	0.17	-91.00	443.00	996	20230113	-31.73	484	20231114	40.50	996	-31.73	20230113	484	40.50	20231114	996	-31.73	20230113	484	40.50	20231114	0.06	N	043220	500	543 억		438733	N	N	0	N	00	N
109	20231211	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	689	-2	5	-0.29	112721997	165004	80.50	697	697	672	898	484	691	683.15	0.40	2012	6156	723	706	676	659	629	715	668	544	207	500	490	1	1	108799659	750	-7.57	1.56	12	0.15	-91.00	443.00	996	20230113	-30.82	484	20231114	42.36	996	-30.82	20230113	484	42.36	20231114	996	-30.82	20230113	484	42.36	20231114	0.06	N	043220	500	543 억		438733	N	N	0	N	00	N
110	20231211	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	-3	5	-0.43	104290450	152701	74.50	697	697	672	898	484	691	682.97	0.40	2012	6067	723	706	676	659	629	715	668	544	207	500	490	1	1	108799659	749	-7.56	1.55	12	0.14	-91.00	443.00	996	20230113	-30.92	484	20231114	42.15	996	-30.92	20230113	484	42.15	20231114	996	-30.92	20230113	484	42.15	20231114	0.06	N	043220	500	543 억		438733	N	N	0	N	00	N
111	20231211	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	686	-5	5	-0.72	81499892	119651	58.38	697	697	672	898	484	691	681.15	0.40	2012	6138	723	706	676	659	629	715	668	544	207	500	490	1	1	108799659	746	-7.54	1.55	12	0.11	-91.00	443.00	996	20230113	-31.12	484	20231114	41.74	996	-31.12	20230113	484	41.74	20231114	996	-31.12	20230113	484	41.74	20231114	0.06	N	043220	500	543 억		438733	N	N	0	N	00	N
112	20231211	100433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	683	-8	5	-1.16	73508290	107926	52.66	697	697	672	898	484	691	681.10	0.40	2012	6541	723	706	676	659	629	715	668	544	207	500	490	1	1	108799659	743	-7.51	1.54	12	0.10	-91.00	443.00	996	20230113	-31.43	484	20231114	41.12	996	-31.43	20230113	484	41.12	20231114	996	-31.43	20230113	484	41.12	20231114	0.06	N	043220	500	543 억		438733	N	N	0	N	00	N
113	20231211	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	-3	5	-0.43	406184	587	0.29	697	697	688	898	484	691	691.97	0.40	2012	-35	723	706	676	659	629	715	668	544	207	500	490	1	1	108799659	749	-7.56	1.55	12	0.00	-91.00	443.00	996	20230113	-30.92	484	20231114	42.15	996	-30.92	20230113	484	42.15	20231114	996	-30.92	20230113	484	42.15	20231114	0.06	N	043220	500	543 억		438733	N	N	0	N	00	N
114	20231208	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	691	22	2	3.29	136079948	204525	33.80	668	693	646	869	469	669	665.34	0.40	0	-2302	731	699	674	642	617	716	659	544	200	500	480	1	1	108799659	752	-7.59	1.56	12	0.19	-91.00	443.00	996	20230113	-30.62	484	20231114	42.77	996	-30.62	20230113	484	42.77	20231114	996	-30.62	20230113	484	42.77	20231114	0.06	N	043220	500	543 억		438733	N	N	0	N	00	N
115	20231208	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	685	16	2	2.39	115856901	174963	28.91	668	686	646	869	469	669	662.18	0.40	0	-3607	731	699	674	642	617	716	659	544	200	500	480	1	1	108799659	745	-7.53	1.55	12	0.16	-91.00	443.00	996	20230113	-31.22	484	20231114	41.53	996	-31.22	20230113	484	41.53	20231114	996	-31.22	20230113	484	41.53	20231114	0.06	N	043220	500	543 억		438733	N	N	0	N	00	N
116	20231208	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	4	2	0.60	105444019	159675	26.39	668	684	646	869	469	669	660.37	0.40	0	-5152	731	699	674	642	617	716	659	544	200	500	480	1	1	108799659	732	-7.40	1.52	12	0.15	-91.00	443.00	996	20230113	-32.43	484	20231114	39.05	996	-32.43	20230113	484	39.05	20231114	996	-32.43	20230113	484	39.05	20231114	0.06	N	043220	500	543 억		438733	N	N	0	N	00	N
117	20231208	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	1	2	0.15	88560970	134682	22.26	668	680	646	869	469	669	657.56	0.40	0	-5916	731	699	674	642	617	716	659	544	200	500	480	1	1	108799659	729	-7.36	1.51	12	0.12	-91.00	443.00	996	20230113	-32.73	484	20231114	38.43	996	-32.73	20230113	484	38.43	20231114	996	-32.73	20230113	484	38.43	20231114	0.06	N	043220	500	543 억		438733	N	N	0	N	00	N
118	20231208	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	4	2	0.60	83316383	126837	20.96	668	680	646	869	469	669	656.88	0.40	0	-4794	731	699	674	642	617	716	659	544	200	500	480	1	1	108799659	732	-7.40	1.52	12	0.12	-91.00	443.00	996	20230113	-32.43	484	20231114	39.05	996	-32.43	20230113	484	39.05	20231114	996	-32.43	20230113	484	39.05	20231114	0.06	N	043220	500	543 억		438733	N	N	0	N	00	N
119	20231208	110425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	-10	5	-1.49	72222892	110300	18.23	668	668	646	869	469	669	654.79	0.40	0	-329	731	699	674	642	617	716	659	544	200	500	480	1	1	108799659	717	-7.24	1.49	12	0.10	-91.00	443.00	996	20230113	-33.84	484	20231114	36.16	996	-33.84	20230113	484	36.16	20231114	996	-33.84	20230113	484	36.16	20231114	0.06	N	043220	500	543 억		438733	N	N	0	N	00	N
120	20231208	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	-9	5	-1.35	57274453	87660	14.49	668	668	646	869	469	669	653.37	0.40	0	2003	731	699	674	642	617	716	659	544	200	500	480	1	1	108799659	718	-7.25	1.49	12	0.08	-91.00	443.00	996	20230113	-33.73	484	20231114	36.36	996	-33.73	20230113	484	36.36	20231114	996	-33.73	20230113	484	36.36	20231114	0.06	N	043220	500	543 억		438733	N	N	0	N	00	N
121	20231208	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	661	-8	5	-1.20	3992430	6022	1.00	668	668	660	869	469	669	662.97	0.40	0	-951	731	699	674	642	617	716	659	544	200	500	480	1	1	108799659	719	-7.26	1.49	12	0.01	-91.00	443.00	996	20230113	-33.63	484	20231114	36.57	996	-33.63	20230113	484	36.57	20231114	996	-33.63	20230113	484	36.57	20231114	0.06	N	043220	500	543 억		438733	N	N	0	N	00	N
122	20231207	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	669	1	2	0.15	413753577	604429	130.56	668	706	649	868	468	668	684.54	0.39	0	14491	695	681	654	640	613	688	647	544	200	500	480	1	1	108799659	728	-7.35	1.51	12	0.56	-91.00	443.00	996	20230113	-32.83	484	20231114	38.22	996	-32.83	20230113	484	38.22	20231114	996	-32.83	20230113	484	38.22	20231114	0.07	N	043220	500	543 억		419105	N	N	0	N	00	N
123	20231207	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	5	2	0.75	402744718	587995	127.01	668	706	649	868	468	668	684.95	0.39	0	12426	695	681	654	640	613	688	647	544	200	500	480	1	1	108799659	732	-7.40	1.52	12	0.54	-91.00	443.00	996	20230113	-32.43	484	20231114	39.05	996	-32.43	20230113	484	39.05	20231114	996	-32.43	20230113	484	39.05	20231114	0.07	N	043220	500	543 억		419105	N	N	0	N	00	N
124	20231207	140425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	20	2	2.99	349046186	508760	109.89	668	706	649	868	468	668	686.07	0.39	0	4714	695	681	654	640	613	688	647	544	200	500	480	1	1	108799659	749	-7.56	1.55	12	0.47	-91.00	443.00	996	20230113	-30.92	484	20231114	42.15	996	-30.92	20230113	484	42.15	20231114	996	-30.92	20230113	484	42.15	20231114	0.07	N	043220	500	543 억		419105	N	N	0	N	00	N
125	20231207	130426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	698	30	2	4.49	331500416	483348	104.40	668	706	649	868	468	668	685.84	0.39	0	4857	695	681	654	640	613	688	647	544	200	500	480	1	1	108799659	759	-7.67	1.58	12	0.44	-91.00	443.00	996	20230113	-29.92	484	20231114	44.21	996	-29.92	20230113	484	44.21	20231114	996	-29.92	20230113	484	44.21	20231114	0.07	N	043220	500	543 억		419105	N	N	0	N	00	N
126	20231207	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	35	2	5.24	236608921	347780	75.12	668	703	649	868	468	668	680.34	0.39	0	2924	695	681	654	640	613	688	647	544	200	500	480	1	1	108799659	765	-7.73	1.59	12	0.32	-91.00	443.00	996	20230113	-29.42	484	20231114	45.25	996	-29.42	20230113	484	45.25	20231114	996	-29.42	20230113	484	45.25	20231114	0.07	N	043220	500	543 억		419105	N	N	0	N	00	N
127	20231207	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	-6	5	-0.90	66534694	100904	21.80	668	670	649	868	468	668	659.39	0.39	0	-1130	695	681	654	640	613	688	647	544	200	500	480	1	1	108799659	720	-7.27	1.49	12	0.09	-91.00	443.00	996	20230113	-33.53	484	20231114	36.78	996	-33.53	20230113	484	36.78	20231114	996	-33.53	20230113	484	36.78	20231114	0.07	N	043220	500	543 억		419105	N	N	0	N	00	N
128	20231207	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	-5	5	-0.75	51748277	78473	16.95	668	670	649	868	468	668	659.44	0.39	0	-828	695	681	654	640	613	688	647	544	200	500	480	1	1	108799659	721	-7.29	1.50	12	0.07	-91.00	443.00	996	20230113	-33.43	484	20231114	36.98	996	-33.43	20230113	484	36.98	20231114	996	-33.43	20230113	484	36.98	20231114	0.07	N	043220	500	543 억		419105	N	N	0	N	00	N
129	20231207	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	661	-7	5	-1.05	11033915	16605	3.59	668	670	655	868	468	668	664.49	0.39	0	-2448	695	681	654	640	613	688	647	544	200	500	480	1	1	108799659	719	-7.26	1.49	12	0.02	-91.00	443.00	996	20230113	-33.63	484	20231114	36.57	996	-33.63	20230113	484	36.57	20231114	996	-33.63	20230113	484	36.57	20231114	0.07	N	043220	500	543 억		419105	N	N	0	N	00	N
130	20231206	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	668	23	2	3.57	299947014	462528	38.95	645	668	627	838	452	645	648.45	0.36	0	28885	722	683	641	602	560	703	622	544	193	500	460	1	1	108799659	727	-7.34	1.51	12	0.43	-91.00	443.00	996	20230113	-32.93	484	20231114	38.02	996	-32.93	20230113	484	38.02	20231114	996	-32.93	20230113	484	38.02	20231114	0.07	N	043220	500	543 억		389857	N	N	0	N	00	N
131	20231206	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	13	2	2.02	236537462	366833	30.89	645	659	627	838	452	645	644.81	0.36	0	16600	722	683	641	602	560	703	622	544	193	500	460	1	1	108799659	716	-7.23	1.49	12	0.34	-91.00	443.00	996	20230113	-33.94	484	20231114	35.95	996	-33.94	20230113	484	35.95	20231114	996	-33.94	20230113	484	35.95	20231114	0.07	N	043220	500	543 억		389857	N	N	0	N	00	N
132	20231206	140425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	652	7	2	1.09	212593153	330192	27.81	645	659	627	838	452	645	643.84	0.36	0	16633	722	683	641	602	560	703	622	544	193	500	460	1	1	108799659	709	-7.16	1.47	12	0.30	-91.00	443.00	996	20230113	-34.54	484	20231114	34.71	996	-34.54	20230113	484	34.71	20231114	996	-34.54	20230113	484	34.71	20231114	0.07	N	043220	500	543 억		389857	N	N	0	N	00	N
133	20231206	130422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	-2	5	-0.31	122035922	190451	16.04	645	659	627	838	452	645	640.76	0.36	0	5060	722	683	641	602	560	703	622	544	193	500	460	1	1	108799659	700	-7.07	1.45	12	0.18	-91.00	443.00	996	20230113	-35.44	484	20231114	32.85	996	-35.44	20230113	484	32.85	20231114	996	-35.44	20230113	484	32.85	20231114	0.07	N	043220	500	543 억		389857	N	N	0	N	00	N
134	20231206	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	651	6	2	0.93	92721300	145498	12.25	645	651	627	838	452	645	637.24	0.36	0	5142	722	683	641	602	560	703	622	544	193	500	460	1	1	108799659	708	-7.15	1.47	12	0.13	-91.00	443.00	996	20230113	-34.64	484	20231114	34.50	996	-34.64	20230113	484	34.50	20231114	996	-34.64	20230113	484	34.50	20231114	0.07	N	043220	500	543 억		389857	N	N	0	N	00	N
135	20231206	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	-4	5	-0.62	64613546	101773	8.57	645	645	627	838	452	645	634.82	0.36	0	5321	722	683	641	602	560	703	622	544	193	500	460	1	1	108799659	697	-7.04	1.45	12	0.09	-91.00	443.00	996	20230113	-35.64	484	20231114	32.44	996	-35.64	20230113	484	32.44	20231114	996	-35.64	20230113	484	32.44	20231114	0.07	N	043220	500	543 억		389857	N	N	0	N	00	N
136	20231206	100423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	-8	5	-1.24	35233538	55532	4.68	645	645	627	838	452	645	634.35	0.36	0	1857	722	683	641	602	560	703	622	544	193	500	460	1	1	108799659	693	-7.00	1.44	12	0.05	-91.00	443.00	996	20230113	-36.04	484	20231114	31.61	996	-36.04	20230113	484	31.61	20231114	996	-36.04	20230113	484	31.61	20231114	0.07	N	043220	500	543 억		389857	N	N	0	N	00	N
137	20231206	090424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	645	0	3	0.00	9491024	14831	1.25	645	645	635	838	452	645	639.72	0.36	0	1299	722	683	641	602	560	703	622	544	193	500	460	1	1	108799659	702	-7.09	1.46	12	0.01	-91.00	443.00	996	20230113	-35.24	484	20231114	33.26	996	-35.24	20230113	484	33.26	20231114	996	-35.24	20230113	484	33.26	20231114	0.07	N	043220	500	543 억		389857	N	N	0	N	00	N
138	20231205	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	645	36	2	5.91	772197850	1185617	525.63	599	680	599	791	427	609	651.31	0.39	0	-36842	632	620	600	588	568	626	594	544	182	500	430	1	1	108799659	702	-7.09	1.46	12	1.09	-91.00	443.00	996	20230113	-35.24	484	20231114	33.26	996	-35.24	20230113	484	33.26	20231114	996	-35.24	20230113	484	33.26	20231114	0.07	N	043220	500	543 억		426911	N	N	0	N	00	N
139	20231205	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	30	2	4.93	755547981	1159716	514.15	599	680	599	791	427	609	651.49	0.39	0	-37746	632	620	600	588	568	626	594	544	182	500	430	1	1	108799659	695	-7.02	1.44	12	1.07	-91.00	443.00	996	20230113	-35.84	484	20231114	32.02	996	-35.84	20230113	484	32.02	20231114	996	-35.84	20230113	484	32.02	20231114	0.07	N	043220	500	543 억		426911	N	N	0	N	00	N
140	20231205	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	31	2	5.09	722872080	1108585	491.48	599	680	599	791	427	609	652.07	0.39	0	-43538	632	620	600	588	568	626	594	544	182	500	430	1	1	108799659	696	-7.03	1.44	12	1.02	-91.00	443.00	996	20230113	-35.74	484	20231114	32.23	996	-35.74	20230113	484	32.23	20231114	996	-35.74	20230113	484	32.23	20231114	0.07	N	043220	500	543 억		426911	N	N	0	N	00	N
141	20231205	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	31	2	5.09	705547724	1081536	479.49	599	680	599	791	427	609	652.36	0.39	0	-43829	632	620	600	588	568	626	594	544	182	500	430	1	1	108799659	696	-7.03	1.44	12	0.99	-91.00	443.00	996	20230113	-35.74	484	20231114	32.23	996	-35.74	20230113	484	32.23	20231114	996	-35.74	20230113	484	32.23	20231114	0.07	N	043220	500	543 억		426911	N	N	0	N	00	N
142	20231205	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	646	37	2	6.08	686601412	1052001	466.40	599	680	599	791	427	609	652.66	0.39	0	-43693	632	620	600	588	568	626	594	544	182	500	430	1	1	108799659	703	-7.10	1.46	12	0.97	-91.00	443.00	996	20230113	-35.14	484	20231114	33.47	996	-35.14	20230113	484	33.47	20231114	996	-35.14	20230113	484	33.47	20231114	0.07	N	043220	500	543 억		426911	N	N	0	N	00	N
143	20231205	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	642	33	2	5.42	674365632	1033015	457.98	599	680	599	791	427	609	652.81	0.39	0	-43753	632	620	600	588	568	626	594	544	182	500	430	1	1	108799659	698	-7.05	1.45	12	0.95	-91.00	443.00	996	20230113	-35.54	484	20231114	32.64	996	-35.54	20230113	484	32.64	20231114	996	-35.54	20230113	484	32.64	20231114	0.07	N	043220	500	543 억		426911	N	N	0	N	00	N
144	20231205	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	23	2	3.78	569863034	871095	386.19	599	680	599	791	427	609	654.19	0.39	0	-49072	632	620	600	588	568	626	594	544	182	500	430	1	1	108799659	688	-6.95	1.43	12	0.80	-91.00	443.00	996	20230113	-36.55	484	20231114	30.58	996	-36.55	20230113	484	30.58	20231114	996	-36.55	20230113	484	30.58	20231114	0.07	N	043220	500	543 억		426911	N	N	0	N	00	N
145	20231205	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-1	5	-0.16	3456468	5738	2.54	599	608	599	791	427	609	602.38	0.39	0	-746	632	620	600	588	568	626	594	544	182	500	430	1	1	108799659	662	-6.68	1.37	12	0.01	-91.00	443.00	996	20230113	-38.96	484	20231114	25.62	996	-38.96	20230113	484	25.62	20231114	996	-38.96	20230113	484	25.62	20231114	0.07	N	043220	500	543 억		426911	N	N	0	N	00	N
146	20231204	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	5	2	0.83	134903007	224512	114.62	604	612	580	785	423	604	600.87	0.39	0	8020	628	615	604	591	580	622	598	544	181	500	430	1	1	108799659	663	-6.69	1.37	12	0.21	-91.00	443.00	996	20230113	-38.86	484	20231114	25.83	996	-38.86	20230113	484	25.83	20231114	996	-38.86	20230113	484	25.83	20231114	0.07	N	043220	500	543 억		418891	N	N	0	N	00	N
147	20231204	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	2	2	0.33	128776382	214444	109.48	604	612	580	785	423	604	600.51	0.39	0	7276	628	615	604	591	580	622	598	544	181	500	430	1	1	108799659	659	-6.66	1.37	12	0.20	-91.00	443.00	996	20230113	-39.16	484	20231114	25.21	996	-39.16	20230113	484	25.21	20231114	996	-39.16	20230113	484	25.21	20231114	0.07	N	043220	500	543 억		418891	N	N	0	N	00	N
148	20231204	140419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	3	2	0.50	103584640	172868	88.25	604	612	580	785	423	604	599.21	0.39	0	7193	628	615	604	591	580	622	598	544	181	500	430	1	1	108799659	660	-6.67	1.37	12	0.16	-91.00	443.00	996	20230113	-39.06	484	20231114	25.41	996	-39.06	20230113	484	25.41	20231114	996	-39.06	20230113	484	25.41	20231114	0.07	N	043220	500	543 억		418891	N	N	0	N	00	N
149	20231204	130418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	8	2	1.32	95108814	158937	81.14	604	612	580	785	423	604	598.41	0.39	0	7193	628	615	604	591	580	622	598	544	181	500	430	1	1	108799659	666	-6.73	1.38	12	0.15	-91.00	443.00	996	20230113	-38.55	484	20231114	26.45	996	-38.55	20230113	484	26.45	20231114	996	-38.55	20230113	484	26.45	20231114	0.07	N	043220	500	543 억		418891	N	N	0	N	00	N
150	20231204	120418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	6	2	0.99	90360481	151145	77.16	604	612	580	785	423	604	597.84	0.39	0	6639	628	615	604	591	580	622	598	544	181	500	430	1	1	108799659	664	-6.70	1.38	12	0.14	-91.00	443.00	996	20230113	-38.76	484	20231114	26.03	996	-38.76	20230113	484	26.03	20231114	996	-38.76	20230113	484	26.03	20231114	0.07	N	043220	500	543 억		418891	N	N	0	N	00	N
151	20231204	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	-1	5	-0.17	67114280	112884	57.63	604	610	580	785	423	604	594.54	0.39	0	3693	628	615	604	591	580	622	598	544	181	500	430	1	1	108799659	656	-6.63	1.36	12	0.10	-91.00	443.00	996	20230113	-39.46	484	20231114	24.59	996	-39.46	20230113	484	24.59	20231114	996	-39.46	20230113	484	24.59	20231114	0.07	N	043220	500	543 억		418891	N	N	0	N	00	N
152	20231204	100419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	-10	5	-1.66	59154528	99620	50.86	604	610	580	785	423	604	593.80	0.39	0	3333	628	615	604	591	580	622	598	544	181	500	430	1	1	108799659	646	-6.53	1.34	12	0.09	-91.00	443.00	996	20230113	-40.36	484	20231114	22.73	996	-40.36	20230113	484	22.73	20231114	996	-40.36	20230113	484	22.73	20231114	0.07	N	043220	500	543 억		418891	N	N	0	N	00	N
153	20231204	090418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	6	2	0.99	5405374	8970	4.58	604	610	600	785	423	604	602.61	0.39	0	-706	628	615	604	591	580	622	598	544	181	500	430	1	1	108799659	664	-6.70	1.38	12	0.01	-91.00	443.00	996	20230113	-38.76	484	20231114	26.03	996	-38.76	20230113	484	26.03	20231114	996	-38.76	20230113	484	26.03	20231114	0.07	N	043220	500	543 억		418891	N	N	0	N	00	N
154	20231201	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	2	2	0.33	118802761	195753	118.22	597	617	593	782	422	602	606.90	0.38	0	2819	618	610	600	592	582	614	596	544	180	500	430	1	1	108799659	657	-6.64	1.36	12	0.18	-91.00	443.00	996	20230113	-39.36	484	20231114	24.79	996	-39.36	20230113	484	24.79	20231114	996	-39.36	20230113	484	24.79	20231114	0.07	N	043220	500	543 억		416072	N	N	0	N	00	N
155	20231201	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	2	2	0.33	110923670	182714	110.35	597	617	593	782	422	602	607.09	0.38	0	3053	618	610	600	592	582	614	596	544	180	500	430	1	1	108799659	657	-6.64	1.36	12	0.17	-91.00	443.00	996	20230113	-39.36	484	20231114	24.79	996	-39.36	20230113	484	24.79	20231114	996	-39.36	20230113	484	24.79	20231114	0.07	N	043220	500	543 억		416072	N	N	0	N	00	N
156	20231201	140418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	2	2	0.33	106554839	175476	105.98	597	617	593	782	422	602	607.23	0.38	0	2962	618	610	600	592	582	614	596	544	180	500	430	1	1	108799659	657	-6.64	1.36	12	0.16	-91.00	443.00	996	20230113	-39.36	484	20231114	24.79	996	-39.36	20230113	484	24.79	20231114	996	-39.36	20230113	484	24.79	20231114	0.07	N	043220	500	543 억		416072	N	N	0	N	00	N
157	20231201	130417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	7	2	1.16	99261579	163436	98.71	597	617	593	782	422	602	607.34	0.38	0	3358	618	610	600	592	582	614	596	544	180	500	430	1	1	108799659	663	-6.69	1.37	12	0.15	-91.00	443.00	996	20230113	-38.86	484	20231114	25.83	996	-38.86	20230113	484	25.83	20231114	996	-38.86	20230113	484	25.83	20231114	0.07	N	043220	500	543 억		416072	N	N	0	N	00	N
158	20231201	120420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	8	2	1.33	84703427	139414	84.20	597	617	593	782	422	602	607.57	0.38	0	2977	618	610	600	592	582	614	596	544	180	500	430	1	1	108799659	664	-6.70	1.38	12	0.13	-91.00	443.00	996	20230113	-38.76	484	20231114	26.03	996	-38.76	20230113	484	26.03	20231114	996	-38.76	20230113	484	26.03	20231114	0.07	N	043220	500	543 억		416072	N	N	0	N	00	N
159	20231201	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	11	2	1.83	58710287	97043	58.61	597	615	593	782	422	602	604.99	0.38	0	1969	618	610	600	592	582	614	596	544	180	500	430	1	1	108799659	667	-6.74	1.38	12	0.09	-91.00	443.00	996	20230113	-38.45	484	20231114	26.65	996	-38.45	20230113	484	26.65	20231114	996	-38.45	20230113	484	26.65	20231114	0.07	N	043220	500	543 억		416072	N	N	0	N	00	N
160	20231201	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	3	2	0.50	22304004	37387	22.58	597	606	593	782	422	602	596.57	0.38	0	-21	618	610	600	592	582	614	596	544	180	500	430	1	1	108799659	658	-6.65	1.37	12	0.03	-91.00	443.00	996	20230113	-39.26	484	20231114	25.00	996	-39.26	20230113	484	25.00	20231114	996	-39.26	20230113	484	25.00	20231114	0.07	N	043220	500	543 억		416072	N	N	0	N	00	N
161	20231201	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	4	2	0.66	998189	1662	1.00	597	606	597	782	422	602	600.60	0.38	0	-90	618	610	600	592	582	614	596	544	180	500	430	1	1	108799659	659	-6.66	1.37	12	0.00	-91.00	443.00	996	20230113	-39.16	484	20231114	25.21	996	-39.16	20230113	484	25.21	20231114	996	-39.16	20230113	484	25.21	20231114	0.07	N	043220	500	543 억		416072	N	N	0	N	00	N