KissMeData/045520/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	160534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	130	2	1.67	216156680	27413	113.32	7890	7930	7850	10140	5460	7800	7885.18	0.77	-689	-702	7933	7866	7793	7726	7653	7900	7760	37	2340	500	5300	10	1	6500000	515	-3.16	1.71	12	0.42	-2508.00	4645.00	13200	20230206	-39.92	5980	20230726	32.61	13200	-39.92	20230206	5980	32.61	20230726	13200	-39.92	20230206	5980	32.61	20230726	0.36	N	045520	500	36 억		50372	N	N	0	N	00	N
3	20231229	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	130	2	1.67	216156680	27413	113.32	7890	7930	7850	10140	5460	7800	7885.18	0.77	-689	-702	7933	7866	7793	7726	7653	7900	7760	37	2340	500	5300	10	1	6500000	515	-3.16	1.71	12	0.42	-2508.00	4645.00	13200	20230206	-39.92	5980	20230726	32.61	13200	-39.92	20230206	5980	32.61	20230726	13200	-39.92	20230206	5980	32.61	20230726	0.36	N	045520	500	36 억		50372	N	N	0	N	00	N
4	20231229	140531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	130	2	1.67	216156680	27413	113.32	7890	7930	7850	10140	5460	7800	7885.18	0.77	-689	-702	7933	7866	7793	7726	7653	7900	7760	37	2340	500	5300	10	1	6500000	515	-3.16	1.71	12	0.42	-2508.00	4645.00	13200	20230206	-39.92	5980	20230726	32.61	13200	-39.92	20230206	5980	32.61	20230726	13200	-39.92	20230206	5980	32.61	20230726	0.36	N	045520	500	36 억		50372	N	N	0	N	00	N
5	20231229	130532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	130	2	1.67	216156680	27413	113.32	7890	7930	7850	10140	5460	7800	7885.18	0.77	-689	-702	7933	7866	7793	7726	7653	7900	7760	37	2340	500	5300	10	1	6500000	515	-3.16	1.71	12	0.42	-2508.00	4645.00	13200	20230206	-39.92	5980	20230726	32.61	13200	-39.92	20230206	5980	32.61	20230726	13200	-39.92	20230206	5980	32.61	20230726	0.36	N	045520	500	36 억		50372	N	N	0	N	00	N
6	20231229	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	130	2	1.67	216156680	27413	113.32	7890	7930	7850	10140	5460	7800	7885.18	0.77	-689	-702	7933	7866	7793	7726	7653	7900	7760	37	2340	500	5300	10	1	6500000	515	-3.16	1.71	12	0.42	-2508.00	4645.00	13200	20230206	-39.92	5980	20230726	32.61	13200	-39.92	20230206	5980	32.61	20230726	13200	-39.92	20230206	5980	32.61	20230726	0.36	N	045520	500	36 억		50372	N	N	0	N	00	N
7	20231229	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	130	2	1.67	216156680	27413	113.32	7890	7930	7850	10140	5460	7800	7885.18	0.77	-689	-702	7933	7866	7793	7726	7653	7900	7760	37	2340	500	5300	10	1	6500000	515	-3.16	1.71	12	0.42	-2508.00	4645.00	13200	20230206	-39.92	5980	20230726	32.61	13200	-39.92	20230206	5980	32.61	20230726	13200	-39.92	20230206	5980	32.61	20230726	0.36	N	045520	500	36 억		50372	N	N	0	N	00	N
8	20231229	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	130	2	1.67	216156680	27413	113.32	7890	7930	7850	10140	5460	7800	7885.18	0.77	-689	-702	7933	7866	7793	7726	7653	7900	7760	37	2340	500	5300	10	1	6500000	515	-3.16	1.71	12	0.42	-2508.00	4645.00	13200	20230206	-39.92	5980	20230726	32.61	13200	-39.92	20230206	5980	32.61	20230726	13200	-39.92	20230206	5980	32.61	20230726	0.36	N	045520	500	36 억		50372	N	N	0	N	00	N
9	20231229	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	130	2	1.67	216156680	27413	113.32	7890	7930	7850	10140	5460	7800	7885.18	0.77	-689	-702	7933	7866	7793	7726	7653	7900	7760	37	2340	500	5300	10	1	6500000	515	-3.16	1.71	12	0.42	-2508.00	4645.00	13200	20230206	-39.92	5980	20230726	32.61	13200	-39.92	20230206	5980	32.61	20230726	13200	-39.92	20230206	5980	32.61	20230726	0.36	N	045520	500	36 억		50372	N	N	0	N	00	N
10	20231228	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	130	2	1.67	216156680	27413	113.32	7890	7930	7850	10140	5460	7800	7885.18	0.79	0	-702	7933	7866	7793	7726	7653	7900	7760	37	2340	500	5300	10	1	6500000	515	-3.16	1.71	12	0.42	-2508.00	4645.00	13200	20230206	-39.92	5980	20230726	32.61	13200	-39.92	20230206	5980	32.61	20230726	13200	-39.92	20230206	5980	32.61	20230726	0.36	N	045520	500	36 억		51061	N	N	0	N	00	N
11	20231228	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	100	2	1.28	188428420	23914	98.86	7890	7910	7850	10140	5460	7800	7879.42	0.79	0	-641	7933	7866	7793	7726	7653	7900	7760	37	2340	500	5300	10	1	6500000	514	-3.15	1.70	12	0.37	-2508.00	4645.00	13200	20230206	-40.15	5980	20230726	32.11	13200	-40.15	20230206	5980	32.11	20230726	13200	-40.15	20230206	5980	32.11	20230726	0.36	N	045520	500	36 억		51061	N	N	0	N	00	N
12	20231228	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	80	2	1.03	147831130	18764	77.57	7890	7910	7850	10140	5460	7800	7878.44	0.79	0	-792	7933	7866	7793	7726	7653	7900	7760	37	2340	500	5300	10	1	6500000	512	-3.14	1.70	12	0.29	-2508.00	4645.00	13200	20230206	-40.30	5980	20230726	31.77	13200	-40.30	20230206	5980	31.77	20230726	13200	-40.30	20230206	5980	31.77	20230726	0.36	N	045520	500	36 억		51061	N	N	0	N	00	N
13	20231228	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	60	2	0.77	106449750	13507	55.84	7890	7910	7850	10140	5460	7800	7881.08	0.79	0	-575	7933	7866	7793	7726	7653	7900	7760	37	2340	500	5300	10	1	6500000	511	-3.13	1.69	12	0.21	-2508.00	4645.00	13200	20230206	-40.45	5980	20230726	31.44	13200	-40.45	20230206	5980	31.44	20230726	13200	-40.45	20230206	5980	31.44	20230726	0.36	N	045520	500	36 억		51061	N	N	0	N	00	N
14	20231228	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	60	2	0.77	92319190	11709	48.40	7890	7910	7850	10140	5460	7800	7884.46	0.79	0	-367	7933	7866	7793	7726	7653	7900	7760	37	2340	500	5300	10	1	6500000	511	-3.13	1.69	12	0.18	-2508.00	4645.00	13200	20230206	-40.45	5980	20230726	31.44	13200	-40.45	20230206	5980	31.44	20230726	13200	-40.45	20230206	5980	31.44	20230726	0.36	N	045520	500	36 억		51061	N	N	0	N	00	N
15	20231228	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	60	2	0.77	86795680	11007	45.50	7890	7910	7850	10140	5460	7800	7885.50	0.79	0	-264	7933	7866	7793	7726	7653	7900	7760	37	2340	500	5300	10	1	6500000	511	-3.13	1.69	12	0.17	-2508.00	4645.00	13200	20230206	-40.45	5980	20230726	31.44	13200	-40.45	20230206	5980	31.44	20230726	13200	-40.45	20230206	5980	31.44	20230726	0.36	N	045520	500	36 억		51061	N	N	0	N	00	N
16	20231228	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	90	2	1.15	77330300	9805	40.53	7890	7910	7850	10140	5460	7800	7886.82	0.79	0	-112	7933	7866	7793	7726	7653	7900	7760	37	2340	500	5300	10	1	6500000	513	-3.15	1.70	12	0.15	-2508.00	4645.00	13200	20230206	-40.23	5980	20230726	31.94	13200	-40.23	20230206	5980	31.94	20230726	13200	-40.23	20230206	5980	31.94	20230726	0.36	N	045520	500	36 억		51061	N	N	0	N	00	N
17	20231228	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	100	2	1.28	27993960	3547	14.66	7890	7910	7850	10140	5460	7800	7892.29	0.79	0	-89	7933	7866	7793	7726	7653	7900	7760	37	2340	500	5300	10	1	6500000	514	-3.15	1.70	12	0.05	-2508.00	4645.00	13200	20230206	-40.15	5980	20230726	32.11	13200	-40.15	20230206	5980	32.11	20230726	13200	-40.15	20230206	5980	32.11	20230726	0.36	N	045520	500	36 억		51061	N	N	0	N	00	N
18	20231227	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	50	2	0.65	185629790	23803	144.16	7770	7860	7720	10070	5430	7750	7798.59	0.79	0	-1221	7883	7816	7683	7616	7483	7850	7650	37	2320	500	5270	10	1	6500000	507	-3.11	1.68	12	0.37	-2508.00	4645.00	13200	20230206	-40.91	5980	20230726	30.43	13200	-40.91	20230206	5980	30.43	20230726	13200	-40.91	20230206	5980	30.43	20230726	0.36	N	045520	500	36 억		51317	N	N	0	N	00	N
19	20231227	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	50	2	0.65	177563010	22768	137.89	7770	7860	7720	10070	5430	7750	7798.80	0.79	0	-1191	7883	7816	7683	7616	7483	7850	7650	37	2320	500	5270	10	1	6500000	507	-3.11	1.68	12	0.35	-2508.00	4645.00	13200	20230206	-40.91	5980	20230726	30.43	13200	-40.91	20230206	5980	30.43	20230726	13200	-40.91	20230206	5980	30.43	20230726	0.36	N	045520	500	36 억		51317	N	N	0	N	00	N
20	20231227	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	50	2	0.65	152820820	19602	118.71	7770	7860	7720	10070	5430	7750	7796.19	0.79	0	-1109	7883	7816	7683	7616	7483	7850	7650	37	2320	500	5270	10	1	6500000	507	-3.11	1.68	12	0.30	-2508.00	4645.00	13200	20230206	-40.91	5980	20230726	30.43	13200	-40.91	20230206	5980	30.43	20230726	13200	-40.91	20230206	5980	30.43	20230726	0.36	N	045520	500	36 억		51317	N	N	0	N	00	N
21	20231227	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	70	2	0.90	120310240	15429	93.44	7770	7860	7720	10070	5430	7750	7797.67	0.79	0	-842	7883	7816	7683	7616	7483	7850	7650	37	2320	500	5270	10	1	6500000	508	-3.12	1.68	12	0.24	-2508.00	4645.00	13200	20230206	-40.76	5980	20230726	30.77	13200	-40.76	20230206	5980	30.77	20230726	13200	-40.76	20230206	5980	30.77	20230726	0.36	N	045520	500	36 억		51317	N	N	0	N	00	N
22	20231227	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	60	2	0.77	114124090	14636	88.64	7770	7860	7720	10070	5430	7750	7797.49	0.79	0	-667	7883	7816	7683	7616	7483	7850	7650	37	2320	500	5270	10	1	6500000	508	-3.11	1.68	12	0.23	-2508.00	4645.00	13200	20230206	-40.83	5980	20230726	30.60	13200	-40.83	20230206	5980	30.60	20230726	13200	-40.83	20230206	5980	30.60	20230726	0.36	N	045520	500	36 억		51317	N	N	0	N	00	N
23	20231227	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	90	2	1.16	93821940	12042	72.93	7770	7840	7720	10070	5430	7750	7791.23	0.79	0	-1053	7883	7816	7683	7616	7483	7850	7650	37	2320	500	5270	10	1	6500000	510	-3.13	1.69	12	0.19	-2508.00	4645.00	13200	20230206	-40.61	5980	20230726	31.10	13200	-40.61	20230206	5980	31.10	20230726	13200	-40.61	20230206	5980	31.10	20230726	0.36	N	045520	500	36 억		51317	N	N	0	N	00	N
24	20231227	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7790	40	2	0.52	66033770	8486	51.39	7770	7810	7720	10070	5430	7750	7781.50	0.79	0	-1196	7883	7816	7683	7616	7483	7850	7650	37	2320	500	5270	10	1	6500000	506	-3.11	1.68	12	0.13	-2508.00	4645.00	13200	20230206	-40.98	5980	20230726	30.27	13200	-40.98	20230206	5980	30.27	20230726	13200	-40.98	20230206	5980	30.27	20230726	0.36	N	045520	500	36 억		51317	N	N	0	N	00	N
25	20231227	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7720	-30	5	-0.39	20590020	2649	16.04	7770	7780	7720	10070	5430	7750	7772.75	0.79	0	-833	7883	7816	7683	7616	7483	7850	7650	37	2320	500	5270	10	1	6500000	502	-3.08	1.66	12	0.04	-2508.00	4645.00	13200	20230206	-41.52	5980	20230726	29.10	13200	-41.52	20230206	5980	29.10	20230726	13200	-41.52	20230206	5980	29.10	20230726	0.36	N	045520	500	36 억		51317	N	N	0	N	00	N
26	20231226	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	200	2	2.65	125950670	16435	104.28	7680	7750	7550	9810	5290	7550	7663.56	0.79	0	-336	7743	7646	7503	7406	7263	7695	7455	37	2260	500	5130	10	1	6500000	504	-3.09	1.67	12	0.25	-2508.00	4645.00	13200	20230206	-41.29	5980	20230726	29.60	13200	-41.29	20230206	5980	29.60	20230726	13200	-41.29	20230206	5980	29.60	20230726	0.37	N	045520	500	36 억		51653	N	N	0	N	00	N
27	20231226	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	100	2	1.32	120526330	15734	99.84	7680	7750	7550	9810	5290	7550	7660.25	0.79	0	-229	7743	7646	7503	7406	7263	7695	7455	37	2260	500	5130	10	1	6500000	497	-3.05	1.65	12	0.24	-2508.00	4645.00	13200	20230206	-42.05	5980	20230726	27.93	13200	-42.05	20230206	5980	27.93	20230726	13200	-42.05	20230206	5980	27.93	20230726	0.37	N	045520	500	36 억		51653	N	N	0	N	00	N
28	20231226	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	130	2	1.72	107966010	14096	89.44	7680	7750	7550	9810	5290	7550	7659.34	0.79	0	-420	7743	7646	7503	7406	7263	7695	7455	37	2260	500	5130	10	1	6500000	499	-3.06	1.65	12	0.22	-2508.00	4645.00	13200	20230206	-41.82	5980	20230726	28.43	13200	-41.82	20230206	5980	28.43	20230726	13200	-41.82	20230206	5980	28.43	20230726	0.37	N	045520	500	36 억		51653	N	N	0	N	00	N
29	20231226	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7740	190	2	2.52	100547110	13132	83.32	7680	7740	7550	9810	5290	7550	7656.65	0.79	0	-473	7743	7646	7503	7406	7263	7695	7455	37	2260	500	5130	10	1	6500000	503	-3.09	1.67	12	0.20	-2508.00	4645.00	13200	20230206	-41.36	5980	20230726	29.43	13200	-41.36	20230206	5980	29.43	20230726	13200	-41.36	20230206	5980	29.43	20230726	0.37	N	045520	500	36 억		51653	N	N	0	N	00	N
30	20231226	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7710	160	2	2.12	74865200	9802	62.20	7680	7710	7550	9810	5290	7550	7637.75	0.79	0	-569	7743	7646	7503	7406	7263	7695	7455	37	2260	500	5130	10	1	6500000	501	-3.07	1.66	12	0.15	-2508.00	4645.00	13200	20230206	-41.59	5980	20230726	28.93	13200	-41.59	20230206	5980	28.93	20230726	13200	-41.59	20230206	5980	28.93	20230726	0.37	N	045520	500	36 억		51653	N	N	0	N	00	N
31	20231226	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	130	2	1.72	56470970	7404	46.98	7680	7680	7550	9810	5290	7550	7627.09	0.79	0	-610	7743	7646	7503	7406	7263	7695	7455	37	2260	500	5130	10	1	6500000	499	-3.06	1.65	12	0.11	-2508.00	4645.00	13200	20230206	-41.82	5980	20230726	28.43	13200	-41.82	20230206	5980	28.43	20230726	13200	-41.82	20230206	5980	28.43	20230726	0.37	N	045520	500	36 억		51653	N	N	0	N	00	N
32	20231226	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	110	2	1.46	24519850	3224	20.46	7680	7680	7550	9810	5290	7550	7605.41	0.79	0	-379	7743	7646	7503	7406	7263	7695	7455	37	2260	500	5130	10	1	6500000	498	-3.05	1.65	12	0.05	-2508.00	4645.00	13200	20230206	-41.97	5980	20230726	28.09	13200	-41.97	20230206	5980	28.09	20230726	13200	-41.97	20230206	5980	28.09	20230726	0.37	N	045520	500	36 억		51653	N	N	0	N	00	N
33	20231226	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	30	2	0.40	5147100	672	4.26	7680	7680	7550	9810	5290	7550	7659.38	0.79	0	-142	7743	7646	7503	7406	7263	7695	7455	37	2260	500	5130	10	1	6500000	493	-3.02	1.63	12	0.01	-2508.00	4645.00	13200	20230206	-42.58	5980	20230726	26.76	13200	-42.58	20230206	5980	26.76	20230726	13200	-42.58	20230206	5980	26.76	20230726	0.37	N	045520	500	36 억		51653	N	N	0	N	00	N
34	20231222	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	100	2	1.34	117895510	15760	146.63	7520	7600	7360	9680	5220	7450	7480.68	0.80	0	-579	7630	7540	7470	7380	7310	7505	7345	37	2230	500	5060	10	1	6500000	491	-3.01	1.63	12	0.24	-2508.00	4645.00	13200	20230206	-42.80	5980	20230726	26.25	13200	-42.80	20230206	5980	26.25	20230726	13200	-42.80	20230206	5980	26.25	20230726	0.37	N	045520	500	36 억		52234	N	N	0	N	00	N
35	20231222	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	90	2	1.21	107265760	14351	133.52	7520	7600	7360	9680	5220	7450	7474.44	0.80	0	-171	7630	7540	7470	7380	7310	7505	7345	37	2230	500	5060	10	1	6500000	490	-3.01	1.62	12	0.22	-2508.00	4645.00	13200	20230206	-42.88	5980	20230726	26.09	13200	-42.88	20230206	5980	26.09	20230726	13200	-42.88	20230206	5980	26.09	20230726	0.37	N	045520	500	36 억		52234	N	N	0	N	00	N
36	20231222	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	100	2	1.34	88355750	11810	109.88	7520	7600	7360	9680	5220	7450	7481.44	0.80	0	-169	7630	7540	7470	7380	7310	7505	7345	37	2230	500	5060	10	1	6500000	491	-3.01	1.63	12	0.18	-2508.00	4645.00	13200	20230206	-42.80	5980	20230726	26.25	13200	-42.80	20230206	5980	26.25	20230726	13200	-42.80	20230206	5980	26.25	20230726	0.37	N	045520	500	36 억		52234	N	N	0	N	00	N
37	20231222	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	140	2	1.88	67960970	9100	84.67	7520	7590	7360	9680	5220	7450	7468.24	0.80	0	-497	7630	7540	7470	7380	7310	7505	7345	37	2230	500	5060	10	1	6500000	493	-3.03	1.63	12	0.14	-2508.00	4645.00	13200	20230206	-42.50	5980	20230726	26.92	13200	-42.50	20230206	5980	26.92	20230726	13200	-42.50	20230206	5980	26.92	20230726	0.37	N	045520	500	36 억		52234	N	N	0	N	00	N
38	20231222	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	-20	5	-0.27	34046490	4574	42.56	7520	7520	7360	9680	5220	7450	7443.48	0.80	0	-271	7630	7540	7470	7380	7310	7505	7345	37	2230	500	5060	10	1	6500000	483	-2.96	1.60	12	0.07	-2508.00	4645.00	13200	20230206	-43.71	5980	20230726	24.25	13200	-43.71	20230206	5980	24.25	20230726	13200	-43.71	20230206	5980	24.25	20230726	0.37	N	045520	500	36 억		52234	N	N	0	N	00	N
39	20231222	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	40	2	0.54	25652500	3450	32.10	7520	7520	7360	9680	5220	7450	7435.51	0.80	0	-150	7630	7540	7470	7380	7310	7505	7345	37	2230	500	5060	10	1	6500000	487	-2.99	1.61	12	0.05	-2508.00	4645.00	13200	20230206	-43.26	5980	20230726	25.25	13200	-43.26	20230206	5980	25.25	20230726	13200	-43.26	20230206	5980	25.25	20230726	0.37	N	045520	500	36 억		52234	N	N	0	N	00	N
40	20231222	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	30	2	0.40	4826830	646	6.01	7520	7520	7460	9680	5220	7450	7471.87	0.80	0	-38	7630	7540	7470	7380	7310	7505	7345	37	2230	500	5060	10	1	6500000	486	-2.98	1.61	12	0.01	-2508.00	4645.00	13200	20230206	-43.33	5980	20230726	25.08	13200	-43.33	20230206	5980	25.08	20230726	13200	-43.33	20230206	5980	25.08	20230726	0.37	N	045520	500	36 억		52234	N	N	0	N	00	N
41	20231222	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	60	2	0.81	300710	40	0.37	7520	7520	7480	9680	5220	7450	7517.75	0.80	0	-4	7630	7540	7470	7380	7310	7505	7345	37	2230	500	5060	10	1	6500000	488	-2.99	1.62	12	0.00	-2508.00	4645.00	13200	20230206	-43.11	5980	20230726	25.59	13200	-43.11	20230206	5980	25.59	20230726	13200	-43.11	20230206	5980	25.59	20230726	0.37	N	045520	500	36 억		52234	N	N	0	N	00	N
42	20231221	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-40	5	-0.53	79854090	10746	151.16	7490	7560	7400	9730	5250	7490	7431.05	0.83	0	-1426	7703	7596	7483	7376	7263	7540	7320	37	2240	500	5090	10	1	6500000	484	-2.97	1.60	12	0.17	-2508.00	4645.00	13200	20230206	-43.56	5980	20230726	24.58	13200	-43.56	20230206	5980	24.58	20230726	13200	-43.56	20230206	5980	24.58	20230726	0.37	N	045520	500	36 억		53660	N	N	0	N	00	N
43	20231221	150500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-40	5	-0.53	69839270	9400	132.23	7490	7560	7400	9730	5250	7490	7429.71	0.83	0	-1250	7703	7596	7483	7376	7263	7540	7320	37	2240	500	5090	10	1	6500000	484	-2.97	1.60	12	0.14	-2508.00	4645.00	13200	20230206	-43.56	5980	20230726	24.58	13200	-43.56	20230206	5980	24.58	20230726	13200	-43.56	20230206	5980	24.58	20230726	0.37	N	045520	500	36 억		53660	N	N	0	N	00	N
44	20231221	140458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-40	5	-0.53	61587450	8291	116.63	7490	7560	7400	9730	5250	7490	7428.23	0.83	0	-1026	7703	7596	7483	7376	7263	7540	7320	37	2240	500	5090	10	1	6500000	484	-2.97	1.60	12	0.13	-2508.00	4645.00	13200	20230206	-43.56	5980	20230726	24.58	13200	-43.56	20230206	5980	24.58	20230726	13200	-43.56	20230206	5980	24.58	20230726	0.37	N	045520	500	36 억		53660	N	N	0	N	00	N
45	20231221	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	-70	5	-0.93	49587060	6676	93.91	7490	7560	7410	9730	5250	7490	7427.66	0.83	0	-599	7703	7596	7483	7376	7263	7540	7320	37	2240	500	5090	10	1	6500000	482	-2.96	1.60	12	0.10	-2508.00	4645.00	13200	20230206	-43.79	5980	20230726	24.08	13200	-43.79	20230206	5980	24.08	20230726	13200	-43.79	20230206	5980	24.08	20230726	0.37	N	045520	500	36 억		53660	N	N	0	N	00	N
46	20231221	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	-70	5	-0.93	47425980	6385	89.82	7490	7560	7410	9730	5250	7490	7427.72	0.83	0	-418	7703	7596	7483	7376	7263	7540	7320	37	2240	500	5090	10	1	6500000	482	-2.96	1.60	12	0.10	-2508.00	4645.00	13200	20230206	-43.79	5980	20230726	24.08	13200	-43.79	20230206	5980	24.08	20230726	13200	-43.79	20230206	5980	24.08	20230726	0.37	N	045520	500	36 억		53660	N	N	0	N	00	N
47	20231221	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	-30	5	-0.40	43256680	5824	81.92	7490	7560	7410	9730	5250	7490	7427.31	0.83	0	-407	7703	7596	7483	7376	7263	7540	7320	37	2240	500	5090	10	1	6500000	485	-2.97	1.61	12	0.09	-2508.00	4645.00	13200	20230206	-43.48	5980	20230726	24.75	13200	-43.48	20230206	5980	24.75	20230726	13200	-43.48	20230206	5980	24.75	20230726	0.37	N	045520	500	36 억		53660	N	N	0	N	00	N
48	20231221	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	-10	5	-0.13	4535300	607	8.54	7490	7560	7410	9730	5250	7490	7471.66	0.83	0	-129	7703	7596	7483	7376	7263	7540	7320	37	2240	500	5090	10	1	6500000	486	-2.98	1.61	12	0.01	-2508.00	4645.00	13200	20230206	-43.33	5980	20230726	25.08	13200	-43.33	20230206	5980	25.08	20230726	13200	-43.33	20230206	5980	25.08	20230726	0.37	N	045520	500	36 억		53660	N	N	0	N	00	N
49	20231221	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	0	3	0.00	254170	34	0.48	7490	7490	7460	9730	5250	7490	7475.59	0.83	0	-27	7703	7596	7483	7376	7263	7540	7320	37	2240	500	5090	10	1	6500000	487	-2.99	1.61	12	0.00	-2508.00	4645.00	13200	20230206	-43.26	5980	20230726	25.25	13200	-43.26	20230206	5980	25.25	20230726	13200	-43.26	20230206	5980	25.25	20230726	0.37	N	045520	500	36 억		53660	N	N	0	N	00	N
50	20231220	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-10	5	-0.13	52876170	7097	58.58	7550	7590	7370	9750	5250	7500	7450.45	0.84	0	-1145	7746	7622	7496	7372	7246	7560	7310	37	2250	500	5100	10	1	6500000	487	-2.99	1.61	12	0.11	-2508.00	4645.00	13200	20230206	-43.26	5980	20230726	25.25	13200	-43.26	20230206	5980	25.25	20230726	13200	-43.26	20230206	5980	25.25	20230726	0.37	N	045520	500	36 억		54805	N	N	0	N	00	N
51	20231220	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	-20	5	-0.27	50076110	6723	55.49	7550	7590	7370	9750	5250	7500	7448.48	0.84	0	-1069	7746	7622	7496	7372	7246	7560	7310	37	2250	500	5100	10	1	6500000	486	-2.98	1.61	12	0.10	-2508.00	4645.00	13200	20230206	-43.33	5980	20230726	25.08	13200	-43.33	20230206	5980	25.08	20230726	13200	-43.33	20230206	5980	25.08	20230726	0.37	N	045520	500	36 억		54805	N	N	0	N	00	N
52	20231220	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-10	5	-0.13	46633110	6260	51.67	7550	7590	7370	9750	5250	7500	7449.38	0.84	0	-981	7746	7622	7496	7372	7246	7560	7310	37	2250	500	5100	10	1	6500000	487	-2.99	1.61	12	0.10	-2508.00	4645.00	13200	20230206	-43.26	5980	20230726	25.25	13200	-43.26	20230206	5980	25.25	20230726	13200	-43.26	20230206	5980	25.25	20230726	0.37	N	045520	500	36 억		54805	N	N	0	N	00	N
53	20231220	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-50	5	-0.67	25705290	3440	28.39	7550	7590	7420	9750	5250	7500	7472.47	0.84	0	-570	7746	7622	7496	7372	7246	7560	7310	37	2250	500	5100	10	1	6500000	484	-2.97	1.60	12	0.05	-2508.00	4645.00	13200	20230206	-43.56	5980	20230726	24.58	13200	-43.56	20230206	5980	24.58	20230726	13200	-43.56	20230206	5980	24.58	20230726	0.37	N	045520	500	36 억		54805	N	N	0	N	00	N
54	20231220	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	0	3	0.00	13083240	1745	14.40	7550	7590	7440	9750	5250	7500	7497.56	0.84	0	-253	7746	7622	7496	7372	7246	7560	7310	37	2250	500	5100	10	1	6500000	488	-2.99	1.61	12	0.03	-2508.00	4645.00	13200	20230206	-43.18	5980	20230726	25.42	13200	-43.18	20230206	5980	25.42	20230726	13200	-43.18	20230206	5980	25.42	20230726	0.37	N	045520	500	36 억		54805	N	N	0	N	00	N
55	20231220	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	20	2	0.27	4140630	550	4.54	7550	7590	7500	9750	5250	7500	7528.42	0.84	0	-63	7746	7622	7496	7372	7246	7560	7310	37	2250	500	5100	10	1	6500000	489	-3.00	1.62	12	0.01	-2508.00	4645.00	13200	20230206	-43.03	5980	20230726	25.75	13200	-43.03	20230206	5980	25.75	20230726	13200	-43.03	20230206	5980	25.75	20230726	0.37	N	045520	500	36 억		54805	N	N	0	N	00	N
56	20231220	100459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	40	2	0.53	2027800	269	2.22	7550	7590	7500	9750	5250	7500	7538.29	0.84	0	-7	7746	7622	7496	7372	7246	7560	7310	37	2250	500	5100	10	1	6500000	490	-3.01	1.62	12	0.00	-2508.00	4645.00	13200	20230206	-42.88	5980	20230726	26.09	13200	-42.88	20230206	5980	26.09	20230726	13200	-42.88	20230206	5980	26.09	20230726	0.37	N	045520	500	36 억		54805	N	N	0	N	00	N
57	20231220	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	90	2	1.20	853860	113	0.93	7550	7590	7550	9750	5250	7500	7556.28	0.84	0	-6	7746	7622	7496	7372	7246	7560	7310	37	2250	500	5100	10	1	6500000	493	-3.03	1.63	12	0.00	-2508.00	4645.00	13200	20230206	-42.50	5980	20230726	26.92	13200	-42.50	20230206	5980	26.92	20230726	13200	-42.50	20230206	5980	26.92	20230726	0.37	N	045520	500	36 억		54805	N	N	0	N	00	N
58	20231219	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-40	5	-0.53	90406460	12081	103.15	7540	7620	7370	9800	5280	7540	7483.36	0.87	0	-1627	7673	7606	7523	7456	7373	7640	7490	37	2260	500	5120	10	1	6500000	488	-2.99	1.61	12	0.19	-2508.00	4645.00	13200	20230206	-43.18	5980	20230726	25.42	13200	-43.18	20230206	5980	25.42	20230726	13200	-43.18	20230206	5980	25.42	20230726	0.38	N	045520	500	36 억		56431	N	N	0	N	00	N
59	20231219	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-90	5	-1.19	75774880	10111	86.33	7540	7620	7410	9800	5280	7540	7494.30	0.87	0	-710	7673	7606	7523	7456	7373	7640	7490	37	2260	500	5120	10	1	6500000	484	-2.97	1.60	12	0.16	-2508.00	4645.00	13200	20230206	-43.56	5980	20230726	24.58	13200	-43.56	20230206	5980	24.58	20230726	13200	-43.56	20230206	5980	24.58	20230726	0.38	N	045520	500	36 억		56431	N	N	0	N	00	N
60	20231219	140458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	-60	5	-0.80	69386540	9251	78.99	7540	7620	7420	9800	5280	7540	7500.44	0.87	0	-602	7673	7606	7523	7456	7373	7640	7490	37	2260	500	5120	10	1	6500000	486	-2.98	1.61	12	0.14	-2508.00	4645.00	13200	20230206	-43.33	5980	20230726	25.08	13200	-43.33	20230206	5980	25.08	20230726	13200	-43.33	20230206	5980	25.08	20230726	0.38	N	045520	500	36 억		56431	N	N	0	N	00	N
61	20231219	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-40	5	-0.53	66899380	8918	76.14	7540	7620	7420	9800	5280	7540	7501.61	0.87	0	-453	7673	7606	7523	7456	7373	7640	7490	37	2260	500	5120	10	1	6500000	488	-2.99	1.61	12	0.14	-2508.00	4645.00	13200	20230206	-43.18	5980	20230726	25.42	13200	-43.18	20230206	5980	25.42	20230726	13200	-43.18	20230206	5980	25.42	20230726	0.38	N	045520	500	36 억		56431	N	N	0	N	00	N
62	20231219	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	0	3	0.00	49073770	6531	55.76	7540	7620	7420	9800	5280	7540	7513.97	0.87	0	-104	7673	7606	7523	7456	7373	7640	7490	37	2260	500	5120	10	1	6500000	490	-3.01	1.62	12	0.10	-2508.00	4645.00	13200	20230206	-42.88	5980	20230726	26.09	13200	-42.88	20230206	5980	26.09	20230726	13200	-42.88	20230206	5980	26.09	20230726	0.38	N	045520	500	36 억		56431	N	N	0	N	00	N
63	20231219	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	0	3	0.00	32551710	4320	36.89	7540	7620	7460	9800	5280	7540	7535.12	0.87	0	184	7673	7606	7523	7456	7373	7640	7490	37	2260	500	5120	10	1	6500000	490	-3.01	1.62	12	0.07	-2508.00	4645.00	13200	20230206	-42.88	5980	20230726	26.09	13200	-42.88	20230206	5980	26.09	20230726	13200	-42.88	20230206	5980	26.09	20230726	0.38	N	045520	500	36 억		56431	N	N	0	N	00	N
64	20231219	100457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	10	2	0.13	27224160	3610	30.82	7540	7620	7480	9800	5280	7540	7541.32	0.87	0	357	7673	7606	7523	7456	7373	7640	7490	37	2260	500	5120	10	1	6500000	491	-3.01	1.63	12	0.06	-2508.00	4645.00	13200	20230206	-42.80	5980	20230726	26.25	13200	-42.80	20230206	5980	26.25	20230726	13200	-42.80	20230206	5980	26.25	20230726	0.38	N	045520	500	36 억		56431	N	N	0	N	00	N
65	20231219	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	70	2	0.93	2137220	283	2.42	7540	7620	7520	9800	5280	7540	7552.01	0.87	0	-1	7673	7606	7523	7456	7373	7640	7490	37	2260	500	5120	10	1	6500000	495	-3.03	1.64	12	0.00	-2508.00	4645.00	13200	20230206	-42.35	5980	20230726	27.26	13200	-42.35	20230206	5980	27.26	20230726	13200	-42.35	20230206	5980	27.26	20230726	0.38	N	045520	500	36 억		56431	N	N	0	N	00	N
66	20231218	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	50	2	0.67	87812660	11712	304.37	7480	7590	7440	9730	5250	7490	7497.67	0.89	0	-1419	7583	7536	7473	7426	7363	7560	7450	37	2240	500	5090	10	1	6500000	490	-3.01	1.62	12	0.18	-2508.00	4645.00	13200	20230206	-42.88	5980	20230726	26.09	13200	-42.88	20230206	5980	26.09	20230726	13200	-42.88	20230206	5980	26.09	20230726	0.40	N	045520	500	36 억		57851	N	N	0	N	00	N
67	20231218	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	10	2	0.13	83175030	11096	288.36	7480	7590	7440	9730	5250	7490	7495.95	0.89	0	-1297	7583	7536	7473	7426	7363	7560	7450	37	2240	500	5090	10	1	6500000	488	-2.99	1.61	12	0.17	-2508.00	4645.00	13200	20230206	-43.18	5980	20230726	25.42	13200	-43.18	20230206	5980	25.42	20230726	13200	-43.18	20230206	5980	25.42	20230726	0.40	N	045520	500	36 억		57851	N	N	0	N	00	N
68	20231218	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	20	2	0.27	67393060	8985	233.50	7480	7590	7440	9730	5250	7490	7500.62	0.89	0	-995	7583	7536	7473	7426	7363	7560	7450	37	2240	500	5090	10	1	6500000	488	-2.99	1.62	12	0.14	-2508.00	4645.00	13200	20230206	-43.11	5980	20230726	25.59	13200	-43.11	20230206	5980	25.59	20230726	13200	-43.11	20230206	5980	25.59	20230726	0.40	N	045520	500	36 억		57851	N	N	0	N	00	N
69	20231218	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	20	2	0.27	57808000	7706	200.26	7480	7590	7440	9730	5250	7490	7501.69	0.89	0	-794	7583	7536	7473	7426	7363	7560	7450	37	2240	500	5090	10	1	6500000	488	-2.99	1.62	12	0.12	-2508.00	4645.00	13200	20230206	-43.11	5980	20230726	25.59	13200	-43.11	20230206	5980	25.59	20230726	13200	-43.11	20230206	5980	25.59	20230726	0.40	N	045520	500	36 억		57851	N	N	0	N	00	N
70	20231218	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	70	2	0.93	48664910	6486	168.56	7480	7590	7440	9730	5250	7490	7503.07	0.89	0	-588	7583	7536	7473	7426	7363	7560	7450	37	2240	500	5090	10	1	6500000	491	-3.01	1.63	12	0.10	-2508.00	4645.00	13200	20230206	-42.73	5980	20230726	26.42	13200	-42.73	20230206	5980	26.42	20230726	13200	-42.73	20230206	5980	26.42	20230726	0.40	N	045520	500	36 억		57851	N	N	0	N	00	N
71	20231218	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	70	2	0.93	41277240	5504	143.04	7480	7560	7440	9730	5250	7490	7499.50	0.89	0	-539	7583	7536	7473	7426	7363	7560	7450	37	2240	500	5090	10	1	6500000	491	-3.01	1.63	12	0.08	-2508.00	4645.00	13200	20230206	-42.73	5980	20230726	26.42	13200	-42.73	20230206	5980	26.42	20230726	13200	-42.73	20230206	5980	26.42	20230726	0.40	N	045520	500	36 억		57851	N	N	0	N	00	N
72	20231218	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	10	2	0.13	15413760	2060	53.53	7480	7550	7440	9730	5250	7490	7482.41	0.89	0	-299	7583	7536	7473	7426	7363	7560	7450	37	2240	500	5090	10	1	6500000	488	-2.99	1.61	12	0.03	-2508.00	4645.00	13200	20230206	-43.18	5980	20230726	25.42	13200	-43.18	20230206	5980	25.42	20230726	13200	-43.18	20230206	5980	25.42	20230726	0.40	N	045520	500	36 억		57851	N	N	0	N	00	N
73	20231218	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	0	3	0.00	3685390	494	12.84	7480	7490	7440	9730	5250	7490	7460.30	0.89	0	-288	7583	7536	7473	7426	7363	7560	7450	37	2240	500	5090	10	1	6500000	487	-2.99	1.61	12	0.01	-2508.00	4645.00	13200	20230206	-43.26	5980	20230726	25.25	13200	-43.26	20230206	5980	25.25	20230726	13200	-43.26	20230206	5980	25.25	20230726	0.40	N	045520	500	36 억		57851	N	N	0	N	00	N
74	20231215	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	20	2	0.27	27652270	3699	32.71	7470	7520	7410	9710	5230	7470	7475.61	0.90	0	-473	7650	7560	7380	7290	7110	7605	7335	37	2240	500	5070	10	1	6500000	487	-2.99	1.61	12	0.06	-2508.00	4645.00	13200	20230206	-43.26	5980	20230726	25.25	13200	-43.26	20230206	5980	25.25	20230726	13200	-43.26	20230206	5980	25.25	20230726	0.40	N	045520	500	36 억		58324	N	N	0	N	00	N
75	20231215	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	20	2	0.27	21310120	2852	25.22	7470	7520	7410	9710	5230	7470	7471.99	0.90	0	-361	7650	7560	7380	7290	7110	7605	7335	37	2240	500	5070	10	1	6500000	487	-2.99	1.61	12	0.04	-2508.00	4645.00	13200	20230206	-43.26	5980	20230726	25.25	13200	-43.26	20230206	5980	25.25	20230726	13200	-43.26	20230206	5980	25.25	20230726	0.40	N	045520	500	36 억		58324	N	N	0	N	00	N
76	20231215	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	20	2	0.27	18452300	2469	21.83	7470	7520	7410	9710	5230	7470	7473.59	0.90	0	-288	7650	7560	7380	7290	7110	7605	7335	37	2240	500	5070	10	1	6500000	487	-2.99	1.61	12	0.04	-2508.00	4645.00	13200	20230206	-43.26	5980	20230726	25.25	13200	-43.26	20230206	5980	25.25	20230726	13200	-43.26	20230206	5980	25.25	20230726	0.40	N	045520	500	36 억		58324	N	N	0	N	00	N
77	20231215	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	20	2	0.27	16578130	2217	19.61	7470	7520	7410	9710	5230	7470	7477.73	0.90	0	-256	7650	7560	7380	7290	7110	7605	7335	37	2240	500	5070	10	1	6500000	487	-2.99	1.61	12	0.03	-2508.00	4645.00	13200	20230206	-43.26	5980	20230726	25.25	13200	-43.26	20230206	5980	25.25	20230726	13200	-43.26	20230206	5980	25.25	20230726	0.40	N	045520	500	36 억		58324	N	N	0	N	00	N
78	20231215	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	30	2	0.40	14923140	1995	17.64	7470	7520	7410	9710	5230	7470	7480.27	0.90	0	-188	7650	7560	7380	7290	7110	7605	7335	37	2240	500	5070	10	1	6500000	488	-2.99	1.61	12	0.03	-2508.00	4645.00	13200	20230206	-43.18	5980	20230726	25.42	13200	-43.18	20230206	5980	25.42	20230726	13200	-43.18	20230206	5980	25.42	20230726	0.40	N	045520	500	36 억		58324	N	N	0	N	00	N
79	20231215	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	30	2	0.40	13561960	1813	16.03	7470	7520	7410	9710	5230	7470	7480.40	0.90	0	-134	7650	7560	7380	7290	7110	7605	7335	37	2240	500	5070	10	1	6500000	488	-2.99	1.61	12	0.03	-2508.00	4645.00	13200	20230206	-43.18	5980	20230726	25.42	13200	-43.18	20230206	5980	25.42	20230726	13200	-43.18	20230206	5980	25.42	20230726	0.40	N	045520	500	36 억		58324	N	N	0	N	00	N
80	20231215	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	40	2	0.54	4893010	656	5.80	7470	7510	7410	9710	5230	7470	7458.86	0.90	0	28	7650	7560	7380	7290	7110	7605	7335	37	2240	500	5070	10	1	6500000	488	-2.99	1.62	12	0.01	-2508.00	4645.00	13200	20230206	-43.11	5980	20230726	25.59	13200	-43.11	20230206	5980	25.59	20230726	13200	-43.11	20230206	5980	25.59	20230726	0.40	N	045520	500	36 억		58324	N	N	0	N	00	N
81	20231215	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-20	5	-0.27	1075520	144	1.27	7470	7470	7450	9710	5230	7470	7468.89	0.90	0	-9	7650	7560	7380	7290	7110	7605	7335	37	2240	500	5070	10	1	6500000	484	-2.97	1.60	12	0.00	-2508.00	4645.00	13200	20230206	-43.56	5980	20230726	24.58	13200	-43.56	20230206	5980	24.58	20230726	13200	-43.56	20230206	5980	24.58	20230726	0.40	N	045520	500	36 억		58324	N	N	0	N	00	N
82	20231214	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	90	2	1.22	82407250	11308	294.63	7380	7470	7200	9590	5170	7380	7287.52	0.92	0	-1513	7540	7460	7380	7300	7220	7460	7300	37	2210	500	5010	10	1	6500000	486	-2.98	1.61	12	0.17	-2508.00	4645.00	13200	20230206	-43.41	5980	20230726	24.92	13200	-43.41	20230206	5980	24.92	20230726	13200	-43.41	20230206	5980	24.92	20230726	0.40	N	045520	500	36 억		59839	N	N	0	N	00	N
83	20231214	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	20	2	0.27	79024490	10852	282.75	7380	7420	7200	9590	5170	7380	7282.02	0.92	0	-1348	7540	7460	7380	7300	7220	7460	7300	37	2210	500	5010	10	1	6500000	481	-2.95	1.59	12	0.17	-2508.00	4645.00	13200	20230206	-43.94	5980	20230726	23.75	13200	-43.94	20230206	5980	23.75	20230726	13200	-43.94	20230206	5980	23.75	20230726	0.40	N	045520	500	36 억		59839	N	N	0	N	00	N
84	20231214	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	-40	5	-0.54	65674000	9038	235.49	7380	7380	7200	9590	5170	7380	7266.43	0.92	0	-1131	7540	7460	7380	7300	7220	7460	7300	37	2210	500	5010	10	1	6500000	477	-2.93	1.58	12	0.14	-2508.00	4645.00	13200	20230206	-44.39	5980	20230726	22.74	13200	-44.39	20230206	5980	22.74	20230726	13200	-44.39	20230206	5980	22.74	20230726	0.40	N	045520	500	36 억		59839	N	N	0	N	00	N
85	20231214	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	-120	5	-1.63	51738210	7117	185.44	7380	7380	7200	9590	5170	7380	7269.67	0.92	0	-788	7540	7460	7380	7300	7220	7460	7300	37	2210	500	5010	10	1	6500000	472	-2.89	1.56	12	0.11	-2508.00	4645.00	13200	20230206	-45.00	5980	20230726	21.40	13200	-45.00	20230206	5980	21.40	20230726	13200	-45.00	20230206	5980	21.40	20230726	0.40	N	045520	500	36 억		59839	N	N	0	N	00	N
86	20231214	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	-120	5	-1.63	40431940	5556	144.76	7380	7380	7200	9590	5170	7380	7277.17	0.92	0	-596	7540	7460	7380	7300	7220	7460	7300	37	2210	500	5010	10	1	6500000	472	-2.89	1.56	12	0.09	-2508.00	4645.00	13200	20230206	-45.00	5980	20230726	21.40	13200	-45.00	20230206	5980	21.40	20230726	13200	-45.00	20230206	5980	21.40	20230726	0.40	N	045520	500	36 억		59839	N	N	0	N	00	N
87	20231214	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-30	5	-0.41	19692630	2696	70.24	7380	7380	7280	9590	5170	7380	7304.39	0.92	0	-292	7540	7460	7380	7300	7220	7460	7300	37	2210	500	5010	10	1	6500000	478	-2.93	1.58	12	0.04	-2508.00	4645.00	13200	20230206	-44.32	5980	20230726	22.91	13200	-44.32	20230206	5980	22.91	20230726	13200	-44.32	20230206	5980	22.91	20230726	0.40	N	045520	500	36 억		59839	N	N	0	N	00	N
88	20231214	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-30	5	-0.41	6776270	925	24.10	7380	7380	7280	9590	5170	7380	7325.70	0.92	0	27	7540	7460	7380	7300	7220	7460	7300	37	2210	500	5010	10	1	6500000	478	-2.93	1.58	12	0.01	-2508.00	4645.00	13200	20230206	-44.32	5980	20230726	22.91	13200	-44.32	20230206	5980	22.91	20230726	13200	-44.32	20230206	5980	22.91	20230726	0.40	N	045520	500	36 억		59839	N	N	0	N	00	N
89	20231214	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	-20	5	-0.27	685920	93	2.42	7380	7380	7360	9590	5170	7380	7375.48	0.92	0	-3	7540	7460	7380	7300	7220	7460	7300	37	2210	500	5010	10	1	6500000	478	-2.93	1.58	12	0.00	-2508.00	4645.00	13200	20230206	-44.24	5980	20230726	23.08	13200	-44.24	20230206	5980	23.08	20230726	13200	-44.24	20230206	5980	23.08	20230726	0.40	N	045520	500	36 억		59839	N	N	0	N	00	N
90	20231213	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	0	3	0.00	28296330	3838	35.26	7380	7460	7300	9590	5170	7380	7372.68	0.94	0	-1115	7666	7522	7386	7242	7106	7455	7175	37	2210	500	5010	10	1	6500000	480	-2.94	1.59	12	0.06	-2508.00	4645.00	13200	20230206	-44.09	5980	20230726	23.41	13200	-44.09	20230206	5980	23.41	20230726	13200	-44.09	20230206	5980	23.41	20230726	0.41	N	045520	500	36 억		60954	N	N	0	N	00	N
91	20231213	150500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-30	5	-0.41	25119200	3407	31.30	7380	7460	7300	9590	5170	7380	7372.82	0.94	0	-947	7666	7522	7386	7242	7106	7455	7175	37	2210	500	5010	10	1	6500000	478	-2.93	1.58	12	0.05	-2508.00	4645.00	13200	20230206	-44.32	5980	20230726	22.91	13200	-44.32	20230206	5980	22.91	20230726	13200	-44.32	20230206	5980	22.91	20230726	0.41	N	045520	500	36 억		60954	N	N	0	N	00	N
92	20231213	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	0	3	0.00	16388470	2216	20.36	7380	7460	7350	9590	5170	7380	7395.52	0.94	0	-579	7666	7522	7386	7242	7106	7455	7175	37	2210	500	5010	10	1	6500000	480	-2.94	1.59	12	0.03	-2508.00	4645.00	13200	20230206	-44.09	5980	20230726	23.41	13200	-44.09	20230206	5980	23.41	20230726	13200	-44.09	20230206	5980	23.41	20230726	0.41	N	045520	500	36 억		60954	N	N	0	N	00	N
93	20231213	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	30	2	0.41	14160600	1914	17.59	7380	7460	7350	9590	5170	7380	7398.43	0.94	0	-487	7666	7522	7386	7242	7106	7455	7175	37	2210	500	5010	10	1	6500000	482	-2.95	1.60	12	0.03	-2508.00	4645.00	13200	20230206	-43.86	5980	20230726	23.91	13200	-43.86	20230206	5980	23.91	20230726	13200	-43.86	20230206	5980	23.91	20230726	0.41	N	045520	500	36 억		60954	N	N	0	N	00	N
94	20231213	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	30	2	0.41	13716310	1854	17.03	7380	7460	7350	9590	5170	7380	7398.23	0.94	0	-428	7666	7522	7386	7242	7106	7455	7175	37	2210	500	5010	10	1	6500000	482	-2.95	1.60	12	0.03	-2508.00	4645.00	13200	20230206	-43.86	5980	20230726	23.91	13200	-43.86	20230206	5980	23.91	20230726	13200	-43.86	20230206	5980	23.91	20230726	0.41	N	045520	500	36 억		60954	N	N	0	N	00	N
95	20231213	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	-20	5	-0.27	9974140	1347	12.38	7380	7460	7360	9590	5170	7380	7404.71	0.94	0	-245	7666	7522	7386	7242	7106	7455	7175	37	2210	500	5010	10	1	6500000	478	-2.93	1.58	12	0.02	-2508.00	4645.00	13200	20230206	-44.24	5980	20230726	23.08	13200	-44.24	20230206	5980	23.08	20230726	13200	-44.24	20230206	5980	23.08	20230726	0.41	N	045520	500	36 억		60954	N	N	0	N	00	N
96	20231213	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	50	2	0.68	4570730	616	5.66	7380	7460	7380	9590	5170	7380	7420.02	0.94	0	-69	7666	7522	7386	7242	7106	7455	7175	37	2210	500	5010	10	1	6500000	483	-2.96	1.60	12	0.01	-2508.00	4645.00	13200	20230206	-43.71	5980	20230726	24.25	13200	-43.71	20230206	5980	24.25	20230726	13200	-43.71	20230206	5980	24.25	20230726	0.41	N	045520	500	36 억		60954	N	N	0	N	00	N
97	20231213	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	10	2	0.14	44290	6	0.06	7380	7390	7380	9590	5170	7380	7381.67	0.94	0	0	7666	7522	7386	7242	7106	7455	7175	37	2210	500	5010	10	1	6500000	480	-2.95	1.59	12	0.00	-2508.00	4645.00	13200	20230206	-44.02	5980	20230726	23.58	13200	-44.02	20230206	5980	23.58	20230726	13200	-44.02	20230206	5980	23.58	20230726	0.41	N	045520	500	36 억		60954	N	N	0	N	00	N
98	20231212	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	-150	5	-1.99	80397670	10884	187.62	7480	7530	7250	9780	5280	7530	7386.78	0.97	0	-1788	7723	7626	7503	7406	7283	7675	7455	37	2250	500	5120	10	1	6500000	480	-2.94	1.59	12	0.17	-2508.00	4645.00	13200	20230206	-44.09	5980	20230726	23.41	13200	-44.09	20230206	5980	23.41	20230726	13200	-44.09	20230206	5980	23.41	20230726	0.41	N	045520	500	36 억		62742	N	N	0	N	00	N
99	20231212	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	-240	5	-3.19	74908850	10138	174.76	7480	7530	7250	9780	5280	7530	7388.92	0.97	0	-1505	7723	7626	7503	7406	7283	7675	7455	37	2250	500	5120	10	1	6500000	474	-2.91	1.57	12	0.16	-2508.00	4645.00	13200	20230206	-44.77	5980	20230726	21.91	13200	-44.77	20230206	5980	21.91	20230726	13200	-44.77	20230206	5980	21.91	20230726	0.41	N	045520	500	36 억		62742	N	N	0	N	00	N
100	20231212	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	-140	5	-1.86	57352100	7743	133.48	7480	7530	7320	9780	5280	7530	7406.96	0.97	0	-942	7723	7626	7503	7406	7283	7675	7455	37	2250	500	5120	10	1	6500000	480	-2.95	1.59	12	0.12	-2508.00	4645.00	13200	20230206	-44.02	5980	20230726	23.58	13200	-44.02	20230206	5980	23.58	20230726	13200	-44.02	20230206	5980	23.58	20230726	0.41	N	045520	500	36 억		62742	N	N	0	N	00	N
101	20231212	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	-110	5	-1.46	46453180	6263	107.96	7480	7530	7320	9780	5280	7530	7417.08	0.97	0	-613	7723	7626	7503	7406	7283	7675	7455	37	2250	500	5120	10	1	6500000	482	-2.96	1.60	12	0.10	-2508.00	4645.00	13200	20230206	-43.79	5980	20230726	24.08	13200	-43.79	20230206	5980	24.08	20230726	13200	-43.79	20230206	5980	24.08	20230726	0.41	N	045520	500	36 억		62742	N	N	0	N	00	N
102	20231212	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-80	5	-1.06	19442420	2609	44.98	7480	7530	7410	9780	5280	7530	7452.06	0.97	0	-323	7723	7626	7503	7406	7283	7675	7455	37	2250	500	5120	10	1	6500000	484	-2.97	1.60	12	0.04	-2508.00	4645.00	13200	20230206	-43.56	5980	20230726	24.58	13200	-43.56	20230206	5980	24.58	20230726	13200	-43.56	20230206	5980	24.58	20230726	0.41	N	045520	500	36 억		62742	N	N	0	N	00	N
103	20231212	110426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-40	5	-0.53	15414430	2069	35.67	7480	7530	7410	9780	5280	7530	7450.18	0.97	0	-235	7723	7626	7503	7406	7283	7675	7455	37	2250	500	5120	10	1	6500000	487	-2.99	1.61	12	0.03	-2508.00	4645.00	13200	20230206	-43.26	5980	20230726	25.25	13200	-43.26	20230206	5980	25.25	20230726	13200	-43.26	20230206	5980	25.25	20230726	0.41	N	045520	500	36 억		62742	N	N	0	N	00	N
104	20231212	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-40	5	-0.53	11043360	1484	25.58	7480	7500	7410	9780	5280	7530	7441.62	0.97	0	-78	7723	7626	7503	7406	7283	7675	7455	37	2250	500	5120	10	1	6500000	487	-2.99	1.61	12	0.02	-2508.00	4645.00	13200	20230206	-43.26	5980	20230726	25.25	13200	-43.26	20230206	5980	25.25	20230726	13200	-43.26	20230206	5980	25.25	20230726	0.41	N	045520	500	36 억		62742	N	N	0	N	00	N
105	20231212	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	-100	5	-1.33	3941160	528	9.10	7480	7480	7430	9780	5280	7530	7464.32	0.97	0	-28	7723	7626	7503	7406	7283	7675	7455	37	2250	500	5120	10	1	6500000	483	-2.96	1.60	12	0.01	-2508.00	4645.00	13200	20230206	-43.71	5980	20230726	24.25	13200	-43.71	20230206	5980	24.25	20230726	13200	-43.71	20230206	5980	24.25	20230726	0.41	N	045520	500	36 억		62742	N	N	0	N	00	N
106	20231211	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	30	2	0.40	42915150	5727	51.38	7500	7600	7380	9750	5250	7500	7493.48	1.00	2037	-397	7600	7550	7450	7400	7300	7575	7425	37	2250	500	5100	10	1	6500000	489	-3.00	1.62	12	0.09	-2508.00	4645.00	13200	20230206	-42.95	5980	20230726	25.92	13200	-42.95	20230206	5980	25.92	20230726	13200	-42.95	20230206	5980	25.92	20230726	0.43	N	045520	500	36 억		65179	N	N	0	N	00	N
107	20231211	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	30	2	0.40	33068790	4413	39.59	7500	7600	7380	9750	5250	7500	7493.49	1.00	2037	-109	7600	7550	7450	7400	7300	7575	7425	37	2250	500	5100	10	1	6500000	489	-3.00	1.62	12	0.07	-2508.00	4645.00	13200	20230206	-42.95	5980	20230726	25.92	13200	-42.95	20230206	5980	25.92	20230726	13200	-42.95	20230206	5980	25.92	20230726	0.43	N	045520	500	36 억		65179	N	N	0	N	00	N
108	20231211	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	50	2	0.67	32776180	4374	39.24	7500	7600	7380	9750	5250	7500	7493.41	1.00	2037	-84	7600	7550	7450	7400	7300	7575	7425	37	2250	500	5100	10	1	6500000	491	-3.01	1.63	12	0.07	-2508.00	4645.00	13200	20230206	-42.80	5980	20230726	26.25	13200	-42.80	20230206	5980	26.25	20230726	13200	-42.80	20230206	5980	26.25	20230726	0.43	N	045520	500	36 억		65179	N	N	0	N	00	N
109	20231211	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	50	2	0.67	30224460	4035	36.20	7500	7600	7380	9750	5250	7500	7490.57	1.00	2037	-12	7600	7550	7450	7400	7300	7575	7425	37	2250	500	5100	10	1	6500000	491	-3.01	1.63	12	0.06	-2508.00	4645.00	13200	20230206	-42.80	5980	20230726	26.25	13200	-42.80	20230206	5980	26.25	20230726	13200	-42.80	20230206	5980	26.25	20230726	0.43	N	045520	500	36 억		65179	N	N	0	N	00	N
110	20231211	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	30	2	0.40	25554350	3413	30.62	7500	7600	7380	9750	5250	7500	7487.36	1.00	2037	77	7600	7550	7450	7400	7300	7575	7425	37	2250	500	5100	10	1	6500000	489	-3.00	1.62	12	0.05	-2508.00	4645.00	13200	20230206	-42.95	5980	20230726	25.92	13200	-42.95	20230206	5980	25.92	20230726	13200	-42.95	20230206	5980	25.92	20230726	0.43	N	045520	500	36 억		65179	N	N	0	N	00	N
111	20231211	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	60	2	0.80	23670380	3162	28.37	7500	7600	7380	9750	5250	7500	7485.89	1.00	2037	144	7600	7550	7450	7400	7300	7575	7425	37	2250	500	5100	10	1	6500000	491	-3.01	1.63	12	0.05	-2508.00	4645.00	13200	20230206	-42.73	5980	20230726	26.42	13200	-42.73	20230206	5980	26.42	20230726	13200	-42.73	20230206	5980	26.42	20230726	0.43	N	045520	500	36 억		65179	N	N	0	N	00	N
112	20231211	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	0	3	0.00	12897700	1722	15.45	7500	7600	7380	9750	5250	7500	7489.95	1.00	2037	40	7600	7550	7450	7400	7300	7575	7425	37	2250	500	5100	10	1	6500000	488	-2.99	1.61	12	0.03	-2508.00	4645.00	13200	20230206	-43.18	5980	20230726	25.42	13200	-43.18	20230206	5980	25.42	20230726	13200	-43.18	20230206	5980	25.42	20230726	0.43	N	045520	500	36 억		65179	N	N	0	N	00	N
113	20231211	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	-30	5	-0.40	2091820	279	2.50	7500	7500	7460	9750	5250	7500	7497.56	1.00	2037	-13	7600	7550	7450	7400	7300	7575	7425	37	2250	500	5100	10	1	6500000	486	-2.98	1.61	12	0.00	-2508.00	4645.00	13200	20230206	-43.41	5980	20230726	24.92	13200	-43.41	20230206	5980	24.92	20230726	13200	-43.41	20230206	5980	24.92	20230726	0.43	N	045520	500	36 억		65179	N	N	0	N	00	N
114	20231208	160435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	40	2	0.54	78352600	10545	54.18	7470	7500	7350	9690	5230	7460	7430.31	1.00	0	-2037	7793	7626	7403	7236	7013	7710	7320	37	2230	500	5070	10	1	6500000	488	-2.99	1.61	12	0.16	-2508.00	4645.00	13200	20230206	-43.18	5980	20230726	25.42	13200	-43.18	20230206	5980	25.42	20230726	13200	-43.18	20230206	5980	25.42	20230726	0.43	N	045520	500	36 억		65179	N	N	0	N	00	N
115	20231208	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	30	2	0.40	73966210	9960	51.17	7470	7490	7350	9690	5230	7460	7426.33	1.00	0	-1970	7793	7626	7403	7236	7013	7710	7320	37	2230	500	5070	10	1	6500000	487	-2.99	1.61	12	0.15	-2508.00	4645.00	13200	20230206	-43.26	5980	20230726	25.25	13200	-43.26	20230206	5980	25.25	20230726	13200	-43.26	20230206	5980	25.25	20230726	0.43	N	045520	500	36 억		65179	N	N	0	N	00	N
116	20231208	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-10	5	-0.13	66118310	8908	45.77	7470	7490	7350	9690	5230	7460	7422.35	1.00	0	-1767	7793	7626	7403	7236	7013	7710	7320	37	2230	500	5070	10	1	6500000	484	-2.97	1.60	12	0.14	-2508.00	4645.00	13200	20230206	-43.56	5980	20230726	24.58	13200	-43.56	20230206	5980	24.58	20230726	13200	-43.56	20230206	5980	24.58	20230726	0.43	N	045520	500	36 억		65179	N	N	0	N	00	N
117	20231208	130435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	10	2	0.13	59230970	7981	41.01	7470	7490	7350	9690	5230	7460	7421.50	1.00	0	-1568	7793	7626	7403	7236	7013	7710	7320	37	2230	500	5070	10	1	6500000	486	-2.98	1.61	12	0.12	-2508.00	4645.00	13200	20230206	-43.41	5980	20230726	24.92	13200	-43.41	20230206	5980	24.92	20230726	13200	-43.41	20230206	5980	24.92	20230726	0.43	N	045520	500	36 억		65179	N	N	0	N	00	N
118	20231208	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	10	2	0.13	56907370	7669	39.40	7470	7490	7350	9690	5230	7460	7420.44	1.00	0	-1275	7793	7626	7403	7236	7013	7710	7320	37	2230	500	5070	10	1	6500000	486	-2.98	1.61	12	0.12	-2508.00	4645.00	13200	20230206	-43.41	5980	20230726	24.92	13200	-43.41	20230206	5980	24.92	20230726	13200	-43.41	20230206	5980	24.92	20230726	0.43	N	045520	500	36 억		65179	N	N	0	N	00	N
119	20231208	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	-50	5	-0.67	29339580	3946	20.27	7470	7490	7390	9690	5230	7460	7435.27	1.00	0	-735	7793	7626	7403	7236	7013	7710	7320	37	2230	500	5070	10	1	6500000	482	-2.95	1.60	12	0.06	-2508.00	4645.00	13200	20230206	-43.86	5980	20230726	23.91	13200	-43.86	20230206	5980	23.91	20230726	13200	-43.86	20230206	5980	23.91	20230726	0.43	N	045520	500	36 억		65179	N	N	0	N	00	N
120	20231208	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	0	3	0.00	21094750	2838	14.58	7470	7490	7390	9690	5230	7460	7432.96	1.00	0	-508	7793	7626	7403	7236	7013	7710	7320	37	2230	500	5070	10	1	6500000	485	-2.97	1.61	12	0.04	-2508.00	4645.00	13200	20230206	-43.48	5980	20230726	24.75	13200	-43.48	20230206	5980	24.75	20230726	13200	-43.48	20230206	5980	24.75	20230726	0.43	N	045520	500	36 억		65179	N	N	0	N	00	N
121	20231208	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	-70	5	-0.94	2066550	278	1.43	7470	7470	7390	9690	5230	7460	7433.63	1.00	0	-147	7793	7626	7403	7236	7013	7710	7320	37	2230	500	5070	10	1	6500000	480	-2.95	1.59	12	0.00	-2508.00	4645.00	13200	20230206	-44.02	5980	20230726	23.58	13200	-44.02	20230206	5980	23.58	20230726	13200	-44.02	20230206	5980	23.58	20230726	0.43	N	045520	500	36 억		65179	N	N	0	N	00	N
122	20231207	160431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	280	2	3.90	142795330	19298	108.55	7210	7570	7180	9330	5030	7180	7399.49	1.01	0	-384	7400	7290	7230	7120	7060	7260	7090	37	2150	500	4880	10	1	6500000	485	-2.97	1.61	12	0.30	-2508.00	4645.00	13200	20230206	-43.48	5980	20230726	24.75	13200	-43.48	20230206	5980	24.75	20230726	13200	-43.48	20230206	5980	24.75	20230726	0.45	N	045520	500	36 억		65563	N	N	0	N	00	N
123	20231207	150433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	220	2	3.06	133294820	18016	101.34	7210	7570	7180	9330	5030	7180	7398.72	1.01	0	-241	7400	7290	7230	7120	7060	7260	7090	37	2150	500	4880	10	1	6500000	481	-2.95	1.59	12	0.28	-2508.00	4645.00	13200	20230206	-43.94	5980	20230726	23.75	13200	-43.94	20230206	5980	23.75	20230726	13200	-43.94	20230206	5980	23.75	20230726	0.45	N	045520	500	36 억		65563	N	N	0	N	00	N
124	20231207	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	250	2	3.48	124592380	16837	94.71	7210	7570	7180	9330	5030	7180	7399.94	1.01	0	50	7400	7290	7230	7120	7060	7260	7090	37	2150	500	4880	10	1	6500000	483	-2.96	1.60	12	0.26	-2508.00	4645.00	13200	20230206	-43.71	5980	20230726	24.25	13200	-43.71	20230206	5980	24.25	20230726	13200	-43.71	20230206	5980	24.25	20230726	0.45	N	045520	500	36 억		65563	N	N	0	N	00	N
125	20231207	130432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	180	2	2.51	106678850	14420	81.11	7210	7570	7180	9330	5030	7180	7398.01	1.01	0	158	7400	7290	7230	7120	7060	7260	7090	37	2150	500	4880	10	1	6500000	478	-2.93	1.58	12	0.22	-2508.00	4645.00	13200	20230206	-44.24	5980	20230726	23.08	13200	-44.24	20230206	5980	23.08	20230726	13200	-44.24	20230206	5980	23.08	20230726	0.45	N	045520	500	36 억		65563	N	N	0	N	00	N
126	20231207	120433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	160	2	2.23	100781790	13622	76.62	7210	7570	7180	9330	5030	7180	7398.49	1.01	0	367	7400	7290	7230	7120	7060	7260	7090	37	2150	500	4880	10	1	6500000	477	-2.93	1.58	12	0.21	-2508.00	4645.00	13200	20230206	-44.39	5980	20230726	22.74	13200	-44.39	20230206	5980	22.74	20230726	13200	-44.39	20230206	5980	22.74	20230726	0.45	N	045520	500	36 억		65563	N	N	0	N	00	N
127	20231207	110430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	220	2	3.06	92974870	12565	70.68	7210	7570	7180	9330	5030	7180	7399.55	1.01	0	488	7400	7290	7230	7120	7060	7260	7090	37	2150	500	4880	10	1	6500000	481	-2.95	1.59	12	0.19	-2508.00	4645.00	13200	20230206	-43.94	5980	20230726	23.75	13200	-43.94	20230206	5980	23.75	20230726	13200	-43.94	20230206	5980	23.75	20230726	0.45	N	045520	500	36 억		65563	N	N	0	N	00	N
128	20231207	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	250	2	3.48	51470640	7020	39.49	7210	7440	7180	9330	5030	7180	7332.04	1.01	0	650	7400	7290	7230	7120	7060	7260	7090	37	2150	500	4880	10	1	6500000	483	-2.96	1.60	12	0.11	-2508.00	4645.00	13200	20230206	-43.71	5980	20230726	24.25	13200	-43.71	20230206	5980	24.25	20230726	13200	-43.71	20230206	5980	24.25	20230726	0.45	N	045520	500	36 억		65563	N	N	0	N	00	N
129	20231207	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	10	2	0.14	2872710	399	2.24	7210	7210	7190	9330	5030	7180	7199.87	1.01	0	8	7400	7290	7230	7120	7060	7260	7090	37	2150	500	4880	10	1	6500000	467	-2.87	1.55	12	0.01	-2508.00	4645.00	13200	20230206	-45.53	5980	20230726	20.23	13200	-45.53	20230206	5980	20.23	20230726	13200	-45.53	20230206	5980	20.23	20230726	0.45	N	045520	500	36 억		65563	N	N	0	N	00	N
130	20231206	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	-50	5	-0.69	128820530	17776	56.64	7250	7340	7170	9390	5070	7230	7246.88	1.03	0	-1442	7810	7520	7330	7040	6850	7425	6945	37	2160	500	4910	10	1	6500000	467	-2.86	1.55	12	0.27	-2508.00	4645.00	13200	20230206	-45.61	5980	20230726	20.07	13200	-45.61	20230206	5980	20.07	20230726	13200	-45.61	20230206	5980	20.07	20230726	0.42	N	045520	500	36 억		67008	N	N	0	N	00	N
131	20231206	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	-40	5	-0.55	121559170	16765	53.42	7250	7340	7170	9390	5070	7230	7250.77	1.03	0	-1340	7810	7520	7330	7040	6850	7425	6945	37	2160	500	4910	10	1	6500000	467	-2.87	1.55	12	0.26	-2508.00	4645.00	13200	20230206	-45.53	5980	20230726	20.23	13200	-45.53	20230206	5980	20.23	20230726	13200	-45.53	20230206	5980	20.23	20230726	0.42	N	045520	500	36 억		67008	N	N	0	N	00	N
132	20231206	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	-30	5	-0.41	95395510	13128	41.83	7250	7340	7170	9390	5070	7230	7266.57	1.03	0	-926	7810	7520	7330	7040	6850	7425	6945	37	2160	500	4910	10	1	6500000	468	-2.87	1.55	12	0.20	-2508.00	4645.00	13200	20230206	-45.45	5980	20230726	20.40	13200	-45.45	20230206	5980	20.40	20230726	13200	-45.45	20230206	5980	20.40	20230726	0.42	N	045520	500	36 억		67008	N	N	0	N	00	N
133	20231206	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	-10	5	-0.14	76690540	10537	33.58	7250	7340	7170	9390	5070	7230	7278.21	1.03	0	-717	7810	7520	7330	7040	6850	7425	6945	37	2160	500	4910	10	1	6500000	469	-2.88	1.55	12	0.16	-2508.00	4645.00	13200	20230206	-45.30	5980	20230726	20.74	13200	-45.30	20230206	5980	20.74	20230726	13200	-45.30	20230206	5980	20.74	20230726	0.42	N	045520	500	36 억		67008	N	N	0	N	00	N
134	20231206	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	60	2	0.83	50628270	6939	22.11	7250	7340	7240	9390	5070	7230	7296.19	1.03	0	-800	7810	7520	7330	7040	6850	7425	6945	37	2160	500	4910	10	1	6500000	474	-2.91	1.57	12	0.11	-2508.00	4645.00	13200	20230206	-44.77	5980	20230726	21.91	13200	-44.77	20230206	5980	21.91	20230726	13200	-44.77	20230206	5980	21.91	20230726	0.42	N	045520	500	36 억		67008	N	N	0	N	00	N
135	20231206	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7320	90	2	1.24	43676900	5988	19.08	7250	7340	7240	9390	5070	7230	7294.07	1.03	0	-683	7810	7520	7330	7040	6850	7425	6945	37	2160	500	4910	10	1	6500000	476	-2.92	1.58	12	0.09	-2508.00	4645.00	13200	20230206	-44.55	5980	20230726	22.41	13200	-44.55	20230206	5980	22.41	20230726	13200	-44.55	20230206	5980	22.41	20230726	0.42	N	045520	500	36 억		67008	N	N	0	N	00	N
136	20231206	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	60	2	0.83	36578740	5016	15.98	7250	7340	7240	9390	5070	7230	7292.41	1.03	0	-450	7810	7520	7330	7040	6850	7425	6945	37	2160	500	4910	10	1	6500000	474	-2.91	1.57	12	0.08	-2508.00	4645.00	13200	20230206	-44.77	5980	20230726	21.91	13200	-44.77	20230206	5980	21.91	20230726	13200	-44.77	20230206	5980	21.91	20230726	0.42	N	045520	500	36 억		67008	N	N	0	N	00	N
137	20231206	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	50	2	0.69	2383150	329	1.05	7250	7280	7240	9390	5070	7230	7243.62	1.03	0	14	7810	7520	7330	7040	6850	7425	6945	37	2160	500	4910	10	1	6500000	473	-2.90	1.57	12	0.01	-2508.00	4645.00	13200	20230206	-44.85	5980	20230726	21.74	13200	-44.85	20230206	5980	21.74	20230726	13200	-44.85	20230206	5980	21.74	20230726	0.42	N	045520	500	36 억		67008	N	N	0	N	00	N
138	20231205	160431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-180	5	-2.43	229397460	31371	45.88	7440	7620	7140	9630	5190	7410	7312.40	1.06	0	-1834	8390	7900	7590	7100	6790	7745	6945	37	2220	500	5030	10	1	6500000	470	-2.88	1.56	12	0.48	-2508.00	4645.00	13200	20230206	-45.23	5980	20230726	20.90	13200	-45.23	20230206	5980	20.90	20230726	13200	-45.23	20230206	5980	20.90	20230726	0.42	N	045520	500	36 억		68848	N	N	0	N	00	N
139	20231205	150430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	-140	5	-1.89	221506440	30278	44.28	7440	7620	7140	9630	5190	7410	7315.75	1.06	0	-1740	8390	7900	7590	7100	6790	7745	6945	37	2220	500	5030	10	1	6500000	473	-2.90	1.57	12	0.47	-2508.00	4645.00	13200	20230206	-44.92	5980	20230726	21.57	13200	-44.92	20230206	5980	21.57	20230726	13200	-44.92	20230206	5980	21.57	20230726	0.42	N	045520	500	36 억		68848	N	N	0	N	00	N
140	20231205	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	-190	5	-2.56	182909960	24914	36.44	7440	7620	7140	9630	5190	7410	7341.65	1.06	0	637	8390	7900	7590	7100	6790	7745	6945	37	2220	500	5030	10	1	6500000	469	-2.88	1.55	12	0.38	-2508.00	4645.00	13200	20230206	-45.30	5980	20230726	20.74	13200	-45.30	20230206	5980	20.74	20230726	13200	-45.30	20230206	5980	20.74	20230726	0.42	N	045520	500	36 억		68848	N	N	0	N	00	N
141	20231205	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	-140	5	-1.89	137522020	18617	27.23	7440	7620	7170	9630	5190	7410	7386.90	1.06	0	2181	8390	7900	7590	7100	6790	7745	6945	37	2220	500	5030	10	1	6500000	473	-2.90	1.57	12	0.29	-2508.00	4645.00	13200	20230206	-44.92	5980	20230726	21.57	13200	-44.92	20230206	5980	21.57	20230726	13200	-44.92	20230206	5980	21.57	20230726	0.42	N	045520	500	36 억		68848	N	N	0	N	00	N
142	20231205	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	-50	5	-0.67	86422010	11552	16.89	7440	7620	7220	9630	5190	7410	7481.14	1.06	0	959	8390	7900	7590	7100	6790	7745	6945	37	2220	500	5030	10	1	6500000	478	-2.93	1.58	12	0.18	-2508.00	4645.00	13200	20230206	-44.24	5980	20230726	23.08	13200	-44.24	20230206	5980	23.08	20230726	13200	-44.24	20230206	5980	23.08	20230726	0.42	N	045520	500	36 억		68848	N	N	0	N	00	N
143	20231205	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	140	2	1.89	44859600	5961	8.72	7440	7620	7440	9630	5190	7410	7525.55	1.06	0	88	8390	7900	7590	7100	6790	7745	6945	37	2220	500	5030	10	1	6500000	491	-3.01	1.63	12	0.09	-2508.00	4645.00	13200	20230206	-42.80	5980	20230726	26.25	13200	-42.80	20230206	5980	26.25	20230726	13200	-42.80	20230206	5980	26.25	20230726	0.42	N	045520	500	36 억		68848	N	N	0	N	00	N
144	20231205	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	150	2	2.02	40659020	5401	7.90	7440	7620	7440	9630	5190	7410	7528.10	1.06	0	255	8390	7900	7590	7100	6790	7745	6945	37	2220	500	5030	10	1	6500000	491	-3.01	1.63	12	0.08	-2508.00	4645.00	13200	20230206	-42.73	5980	20230726	26.42	13200	-42.73	20230206	5980	26.42	20230726	13200	-42.73	20230206	5980	26.42	20230726	0.42	N	045520	500	36 억		68848	N	N	0	N	00	N
145	20231205	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	80	2	1.08	3097020	415	0.61	7440	7490	7440	9630	5190	7410	7462.95	1.06	0	56	8390	7900	7590	7100	6790	7745	6945	37	2220	500	5030	10	1	6500000	487	-2.99	1.61	12	0.01	-2508.00	4645.00	13200	20230206	-43.26	5980	20230726	25.25	13200	-43.26	20230206	5980	25.25	20230726	13200	-43.26	20230206	5980	25.25	20230726	0.42	N	045520	500	36 억		68848	N	N	0	N	00	N
146	20231204	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	-650	5	-8.06	519562340	68352	1036.11	8080	8080	7280	10470	5650	8060	7601.27	1.11	0	-3151	8333	8196	8123	7986	7913	8160	7950	37	2410	500	5480	10	1	6500000	482	-2.95	1.60	12	1.05	-2508.00	4645.00	13200	20230206	-43.86	5980	20230726	23.91	13200	-43.86	20230206	5980	23.91	20230726	13200	-43.86	20230206	5980	23.91	20230726	0.42	N	045520	500	36 억		72006	N	N	0	N	00	N
147	20231204	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	-640	5	-7.94	496856780	65278	989.51	8080	8080	7280	10470	5650	8060	7611.40	1.11	0	-2518	8333	8196	8123	7986	7913	8160	7950	37	2410	500	5480	10	1	6500000	482	-2.96	1.60	12	1.00	-2508.00	4645.00	13200	20230206	-43.79	5980	20230726	24.08	13200	-43.79	20230206	5980	24.08	20230726	13200	-43.79	20230206	5980	24.08	20230726	0.42	N	045520	500	36 억		72006	N	N	0	N	00	N
148	20231204	140425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	-770	5	-9.55	449563680	58864	892.28	8080	8080	7280	10470	5650	8060	7637.33	1.11	0	-1042	8333	8196	8123	7986	7913	8160	7950	37	2410	500	5480	10	1	6500000	474	-2.91	1.57	12	0.91	-2508.00	4645.00	13200	20230206	-44.77	5980	20230726	21.91	13200	-44.77	20230206	5980	21.91	20230726	13200	-44.77	20230206	5980	21.91	20230726	0.42	N	045520	500	36 억		72006	N	N	0	N	00	N
149	20231204	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	-410	5	-5.09	257745120	32995	500.15	8080	8080	7640	10470	5650	8060	7811.64	1.11	0	-191	8333	8196	8123	7986	7913	8160	7950	37	2410	500	5480	10	1	6500000	497	-3.05	1.65	12	0.51	-2508.00	4645.00	13200	20230206	-42.05	5980	20230726	27.93	13200	-42.05	20230206	5980	27.93	20230726	13200	-42.05	20230206	5980	27.93	20230726	0.42	N	045520	500	36 억		72006	N	N	0	N	00	N
150	20231204	120424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7730	-330	5	-4.09	198637080	25299	383.49	8080	8080	7730	10470	5650	8060	7851.58	1.11	0	-472	8333	8196	8123	7986	7913	8160	7950	37	2410	500	5480	10	1	6500000	502	-3.08	1.66	12	0.39	-2508.00	4645.00	13200	20230206	-41.44	5980	20230726	29.26	13200	-41.44	20230206	5980	29.26	20230726	13200	-41.44	20230206	5980	29.26	20230726	0.42	N	045520	500	36 억		72006	N	N	0	N	00	N
151	20231204	110426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	-240	5	-2.98	166887880	21212	321.54	8080	8080	7740	10470	5650	8060	7867.62	1.11	0	538	8333	8196	8123	7986	7913	8160	7950	37	2410	500	5480	10	1	6500000	508	-3.12	1.68	12	0.33	-2508.00	4645.00	13200	20230206	-40.76	5980	20230726	30.77	13200	-40.76	20230206	5980	30.77	20230726	13200	-40.76	20230206	5980	30.77	20230726	0.42	N	045520	500	36 억		72006	N	N	0	N	00	N
152	20231204	100426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	-190	5	-2.36	66142500	8306	125.91	8080	8080	7850	10470	5650	8060	7963.22	1.11	0	-599	8333	8196	8123	7986	7913	8160	7950	37	2410	500	5480	10	1	6500000	512	-3.14	1.69	12	0.13	-2508.00	4645.00	13200	20230206	-40.38	5980	20230726	31.61	13200	-40.38	20230206	5980	31.61	20230726	13200	-40.38	20230206	5980	31.61	20230726	0.42	N	045520	500	36 억		72006	N	N	0	N	00	N
153	20231204	090424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	20	2	0.25	951070	118	1.79	8080	8080	8040	10470	5650	8060	8059.92	1.11	0	-112	8333	8196	8123	7986	7913	8160	7950	37	2410	500	5480	10	1	6500000	525	-3.22	1.74	12	0.00	-2508.00	4645.00	13200	20230206	-38.79	5980	20230726	35.12	13200	-38.79	20230206	5980	35.12	20230726	13200	-38.79	20230206	5980	35.12	20230726	0.42	N	045520	500	36 억		72006	N	N	0	N	00	N
154	20231201	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	-130	5	-1.59	53601910	6582	330.26	8260	8260	8050	10640	5740	8190	8143.79	1.12	0	-778	8310	8250	8170	8110	8030	8210	8070	37	2450	500	5560	10	1	6500000	524	-3.21	1.74	12	0.10	-2508.00	4645.00	13200	20230206	-38.94	5980	20230726	34.78	13200	-38.94	20230206	5980	34.78	20230726	13200	-38.94	20230206	5980	34.78	20230726	0.40	N	045520	500	36 억		72784	N	N	0	N	00	N
155	20231201	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8140	-50	5	-0.61	43956920	5389	270.40	8260	8260	8100	10640	5740	8190	8156.79	1.12	0	-215	8310	8250	8170	8110	8030	8210	8070	37	2450	500	5560	10	1	6500000	529	-3.25	1.75	12	0.08	-2508.00	4645.00	13200	20230206	-38.33	5980	20230726	36.12	13200	-38.33	20230206	5980	36.12	20230726	13200	-38.33	20230206	5980	36.12	20230726	0.40	N	045520	500	36 억		72784	N	N	0	N	00	N
156	20231201	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	0	3	0.00	28494940	3483	174.76	8260	8260	8120	10640	5740	8190	8181.15	1.12	0	-700	8310	8250	8170	8110	8030	8210	8070	37	2450	500	5560	10	1	6500000	532	-3.27	1.76	12	0.05	-2508.00	4645.00	13200	20230206	-37.95	5980	20230726	36.96	13200	-37.95	20230206	5980	36.96	20230726	13200	-37.95	20230206	5980	36.96	20230726	0.40	N	045520	500	36 억		72784	N	N	0	N	00	N
157	20231201	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	10	2	0.12	23605410	2883	144.66	8260	8260	8120	10640	5740	8190	8187.79	1.12	0	-699	8310	8250	8170	8110	8030	8210	8070	37	2450	500	5560	10	1	6500000	533	-3.27	1.77	12	0.04	-2508.00	4645.00	13200	20230206	-37.88	5980	20230726	37.12	13200	-37.88	20230206	5980	37.12	20230726	13200	-37.88	20230206	5980	37.12	20230726	0.40	N	045520	500	36 억		72784	N	N	0	N	00	N
158	20231201	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	20	2	0.24	22529260	2752	138.08	8260	8260	8120	10640	5740	8190	8186.50	1.12	0	-695	8310	8250	8170	8110	8030	8210	8070	37	2450	500	5560	10	1	6500000	534	-3.27	1.77	12	0.04	-2508.00	4645.00	13200	20230206	-37.80	5980	20230726	37.29	13200	-37.80	20230206	5980	37.29	20230726	13200	-37.80	20230206	5980	37.29	20230726	0.40	N	045520	500	36 억		72784	N	N	0	N	00	N
159	20231201	110426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8230	40	2	0.49	22332620	2728	136.88	8260	8260	8120	10640	5740	8190	8186.44	1.12	0	-695	8310	8250	8170	8110	8030	8210	8070	37	2450	500	5560	10	1	6500000	535	-3.28	1.77	12	0.04	-2508.00	4645.00	13200	20230206	-37.65	5980	20230726	37.63	13200	-37.65	20230206	5980	37.63	20230726	13200	-37.65	20230206	5980	37.63	20230726	0.40	N	045520	500	36 억		72784	N	N	0	N	00	N
160	20231201	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	10	2	0.12	15393250	1880	94.33	8260	8260	8120	10640	5740	8190	8187.90	1.12	0	-786	8310	8250	8170	8110	8030	8210	8070	37	2450	500	5560	10	1	6500000	533	-3.27	1.77	12	0.03	-2508.00	4645.00	13200	20230206	-37.88	5980	20230726	37.12	13200	-37.88	20230206	5980	37.12	20230726	13200	-37.88	20230206	5980	37.12	20230726	0.40	N	045520	500	36 억		72784	N	N	0	N	00	N
161	20231201	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8230	40	2	0.49	6997300	853	42.80	8260	8260	8200	10640	5740	8190	8203.17	1.12	0	-543	8310	8250	8170	8110	8030	8210	8070	37	2450	500	5560	10	1	6500000	535	-3.28	1.77	12	0.01	-2508.00	4645.00	13200	20230206	-37.65	5980	20230726	37.63	13200	-37.65	20230206	5980	37.63	20230726	13200	-37.65	20230206	5980	37.63	20230726	0.40	N	045520	500	36 억		72784	N	N	0	N	00	N