KissMeData/068330/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	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	12	2	0.90	84743699	63332	80.17	1341	1349	1319	1735	935	1335	1338.08	0.94	4507	4520	1345	1339	1329	1323	1313	1343	1327	44	400	100	900	1	1	44216140	596	15.66	1.05	12	0.14	86.00	1277.00	2430	20230510	-44.57	1262	20231031	6.74	2430	-44.57	20230510	1262	6.74	20231031	2430	-44.57	20230510	1262	6.74	20231031	0.18	N	068330	100	44 억		415294	N	N	0	N	00	N
3	20231229	150650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	12	2	0.90	84743699	63332	80.17	1341	1349	1319	1735	935	1335	1338.08	0.94	4507	4520	1345	1339	1329	1323	1313	1343	1327	44	400	100	900	1	1	44216140	596	15.66	1.05	12	0.14	86.00	1277.00	2430	20230510	-44.57	1262	20231031	6.74	2430	-44.57	20230510	1262	6.74	20231031	2430	-44.57	20230510	1262	6.74	20231031	0.18	N	068330	100	44 억		415294	N	N	0	N	00	N
4	20231229	140651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	12	2	0.90	84743699	63332	80.17	1341	1349	1319	1735	935	1335	1338.08	0.94	4507	4520	1345	1339	1329	1323	1313	1343	1327	44	400	100	900	1	1	44216140	596	15.66	1.05	12	0.14	86.00	1277.00	2430	20230510	-44.57	1262	20231031	6.74	2430	-44.57	20230510	1262	6.74	20231031	2430	-44.57	20230510	1262	6.74	20231031	0.18	N	068330	100	44 억		415294	N	N	0	N	00	N
5	20231229	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	12	2	0.90	84743699	63332	80.17	1341	1349	1319	1735	935	1335	1338.08	0.94	4507	4520	1345	1339	1329	1323	1313	1343	1327	44	400	100	900	1	1	44216140	596	15.66	1.05	12	0.14	86.00	1277.00	2430	20230510	-44.57	1262	20231031	6.74	2430	-44.57	20230510	1262	6.74	20231031	2430	-44.57	20230510	1262	6.74	20231031	0.18	N	068330	100	44 억		415294	N	N	0	N	00	N
6	20231229	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	12	2	0.90	84743699	63332	80.17	1341	1349	1319	1735	935	1335	1338.08	0.94	4507	4520	1345	1339	1329	1323	1313	1343	1327	44	400	100	900	1	1	44216140	596	15.66	1.05	12	0.14	86.00	1277.00	2430	20230510	-44.57	1262	20231031	6.74	2430	-44.57	20230510	1262	6.74	20231031	2430	-44.57	20230510	1262	6.74	20231031	0.18	N	068330	100	44 억		415294	N	N	0	N	00	N
7	20231229	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	12	2	0.90	84743699	63332	80.17	1341	1349	1319	1735	935	1335	1338.08	0.94	4507	4520	1345	1339	1329	1323	1313	1343	1327	44	400	100	900	1	1	44216140	596	15.66	1.05	12	0.14	86.00	1277.00	2430	20230510	-44.57	1262	20231031	6.74	2430	-44.57	20230510	1262	6.74	20231031	2430	-44.57	20230510	1262	6.74	20231031	0.18	N	068330	100	44 억		415294	N	N	0	N	00	N
8	20231229	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	12	2	0.90	84743699	63332	80.17	1341	1349	1319	1735	935	1335	1338.08	0.94	4507	4520	1345	1339	1329	1323	1313	1343	1327	44	400	100	900	1	1	44216140	596	15.66	1.05	12	0.14	86.00	1277.00	2430	20230510	-44.57	1262	20231031	6.74	2430	-44.57	20230510	1262	6.74	20231031	2430	-44.57	20230510	1262	6.74	20231031	0.18	N	068330	100	44 억		415294	N	N	0	N	00	N
9	20231229	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	12	2	0.90	84743699	63332	80.17	1341	1349	1319	1735	935	1335	1338.08	0.94	4507	4520	1345	1339	1329	1323	1313	1343	1327	44	400	100	900	1	1	44216140	596	15.66	1.05	12	0.14	86.00	1277.00	2430	20230510	-44.57	1262	20231031	6.74	2430	-44.57	20230510	1262	6.74	20231031	2430	-44.57	20230510	1262	6.74	20231031	0.18	N	068330	100	44 억		415294	N	N	0	N	00	N
10	20231228	160623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	12	2	0.90	84683369	63287	80.11	1341	1349	1319	1735	935	1335	1338.08	0.93	0	4520	1345	1339	1329	1323	1313	1343	1327	44	400	100	900	1	1	44216140	596	15.66	1.05	12	0.14	86.00	1277.00	2430	20230510	-44.57	1262	20231031	6.74	2430	-44.57	20230510	1262	6.74	20231031	2430	-44.57	20230510	1262	6.74	20231031	0.18	N	068330	100	44 억		410787	N	N	0	N	00	N
11	20231228	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1342	7	2	0.52	78174236	58436	73.97	1341	1349	1319	1735	935	1335	1337.78	0.93	0	2578	1345	1339	1329	1323	1313	1343	1327	44	400	100	900	1	1	44216140	593	15.60	1.05	12	0.13	86.00	1277.00	2430	20230510	-44.77	1262	20231031	6.34	2430	-44.77	20230510	1262	6.34	20231031	2430	-44.77	20230510	1262	6.34	20231031	0.18	N	068330	100	44 억		410787	N	N	0	N	00	N
12	20231228	140622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	12	2	0.90	65569023	49067	62.11	1341	1347	1319	1735	935	1335	1336.32	0.93	0	1446	1345	1339	1329	1323	1313	1343	1327	44	400	100	900	1	1	44216140	596	15.66	1.05	12	0.11	86.00	1277.00	2430	20230510	-44.57	1262	20231031	6.74	2430	-44.57	20230510	1262	6.74	20231031	2430	-44.57	20230510	1262	6.74	20231031	0.18	N	068330	100	44 억		410787	N	N	0	N	00	N
13	20231228	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	12	2	0.90	49722167	37206	47.10	1341	1347	1319	1735	935	1335	1336.40	0.93	0	2130	1345	1339	1329	1323	1313	1343	1327	44	400	100	900	1	1	44216140	596	15.66	1.05	12	0.08	86.00	1277.00	2430	20230510	-44.57	1262	20231031	6.74	2430	-44.57	20230510	1262	6.74	20231031	2430	-44.57	20230510	1262	6.74	20231031	0.18	N	068330	100	44 억		410787	N	N	0	N	00	N
14	20231228	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1343	8	2	0.60	41488142	31076	39.34	1341	1345	1319	1735	935	1335	1335.05	0.93	0	1637	1345	1339	1329	1323	1313	1343	1327	44	400	100	900	1	1	44216140	594	15.62	1.05	12	0.07	86.00	1277.00	2430	20230510	-44.73	1262	20231031	6.42	2430	-44.73	20230510	1262	6.42	20231031	2430	-44.73	20230510	1262	6.42	20231031	0.18	N	068330	100	44 억		410787	N	N	0	N	00	N
15	20231228	110625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1342	7	2	0.52	35710296	26769	33.88	1341	1345	1319	1735	935	1335	1334.02	0.93	0	1153	1345	1339	1329	1323	1313	1343	1327	44	400	100	900	1	1	44216140	593	15.60	1.05	12	0.06	86.00	1277.00	2430	20230510	-44.77	1262	20231031	6.34	2430	-44.77	20230510	1262	6.34	20231031	2430	-44.77	20230510	1262	6.34	20231031	0.18	N	068330	100	44 억		410787	N	N	0	N	00	N
16	20231228	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1336	1	2	0.07	33755970	25312	32.04	1341	1345	1319	1735	935	1335	1333.60	0.93	0	1115	1345	1339	1329	1323	1313	1343	1327	44	400	100	900	1	1	44216140	591	15.53	1.05	12	0.06	86.00	1277.00	2430	20230510	-45.02	1262	20231031	5.86	2430	-45.02	20230510	1262	5.86	20231031	2430	-45.02	20230510	1262	5.86	20231031	0.18	N	068330	100	44 억		410787	N	N	0	N	00	N
17	20231228	090622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1332	-3	5	-0.22	627337	470	0.59	1341	1341	1331	1735	935	1335	1334.76	0.93	0	-10	1345	1339	1329	1323	1313	1343	1327	44	400	100	900	1	1	44216140	589	15.49	1.04	12	0.00	86.00	1277.00	2430	20230510	-45.19	1262	20231031	5.55	2430	-45.19	20230510	1262	5.55	20231031	2430	-45.19	20230510	1262	5.55	20231031	0.18	N	068330	100	44 억		410787	N	N	0	N	00	N
18	20231227	160618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1335	1	2	0.07	104575874	78893	106.33	1334	1335	1319	1734	934	1334	1325.54	0.92	0	3685	1366	1349	1338	1321	1310	1344	1316	44	400	100	900	1	1	44216140	590	15.52	1.05	12	0.18	86.00	1277.00	2430	20230510	-45.06	1262	20231031	5.78	2430	-45.06	20230510	1262	5.78	20231031	2430	-45.06	20230510	1262	5.78	20231031	0.17	N	068330	100	44 억		407098	N	N	0	N	00	N
19	20231227	150627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1333	-1	5	-0.07	103165900	77836	104.90	1334	1335	1319	1734	934	1334	1325.43	0.92	0	3696	1366	1349	1338	1321	1310	1344	1316	44	400	100	900	1	1	44216140	589	15.50	1.04	12	0.18	86.00	1277.00	2430	20230510	-45.14	1262	20231031	5.63	2430	-45.14	20230510	1262	5.63	20231031	2430	-45.14	20230510	1262	5.63	20231031	0.17	N	068330	100	44 억		407098	N	N	0	N	00	N
20	20231227	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1335	1	2	0.07	96742090	73011	98.40	1334	1335	1319	1734	934	1334	1325.03	0.92	0	3433	1366	1349	1338	1321	1310	1344	1316	44	400	100	900	1	1	44216140	590	15.52	1.05	12	0.17	86.00	1277.00	2430	20230510	-45.06	1262	20231031	5.78	2430	-45.06	20230510	1262	5.78	20231031	2430	-45.06	20230510	1262	5.78	20231031	0.17	N	068330	100	44 억		407098	N	N	0	N	00	N
21	20231227	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1333	-1	5	-0.07	89086773	67272	90.67	1334	1335	1319	1734	934	1334	1324.28	0.92	0	2231	1366	1349	1338	1321	1310	1344	1316	44	400	100	900	1	1	44216140	589	15.50	1.04	12	0.15	86.00	1277.00	2430	20230510	-45.14	1262	20231031	5.63	2430	-45.14	20230510	1262	5.63	20231031	2430	-45.14	20230510	1262	5.63	20231031	0.17	N	068330	100	44 억		407098	N	N	0	N	00	N
22	20231227	120620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	-4	5	-0.30	85287131	64425	86.83	1334	1335	1319	1734	934	1334	1323.82	0.92	0	2140	1366	1349	1338	1321	1310	1344	1316	44	400	100	900	1	1	44216140	588	15.47	1.04	12	0.15	86.00	1277.00	2430	20230510	-45.27	1262	20231031	5.39	2430	-45.27	20230510	1262	5.39	20231031	2430	-45.27	20230510	1262	5.39	20231031	0.17	N	068330	100	44 억		407098	N	N	0	N	00	N
23	20231227	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1333	-1	5	-0.07	74988338	56696	76.41	1334	1335	1319	1734	934	1334	1322.64	0.92	0	1872	1366	1349	1338	1321	1310	1344	1316	44	400	100	900	1	1	44216140	589	15.50	1.04	12	0.13	86.00	1277.00	2430	20230510	-45.14	1262	20231031	5.63	2430	-45.14	20230510	1262	5.63	20231031	2430	-45.14	20230510	1262	5.63	20231031	0.17	N	068330	100	44 억		407098	N	N	0	N	00	N
24	20231227	100624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1326	-8	5	-0.60	51759910	39103	52.70	1334	1335	1319	1734	934	1334	1323.68	0.92	0	1747	1366	1349	1338	1321	1310	1344	1316	44	400	100	900	1	1	44216140	586	15.42	1.04	12	0.09	86.00	1277.00	2430	20230510	-45.43	1262	20231031	5.07	2430	-45.43	20230510	1262	5.07	20231031	2430	-45.43	20230510	1262	5.07	20231031	0.17	N	068330	100	44 억		407098	N	N	0	N	00	N
25	20231227	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1335	1	2	0.07	4147744	3107	4.19	1334	1335	1334	1734	934	1334	1334.97	0.92	0	-34	1366	1349	1338	1321	1310	1344	1316	44	400	100	900	1	1	44216140	590	15.52	1.05	12	0.01	86.00	1277.00	2430	20230510	-45.06	1262	20231031	5.78	2430	-45.06	20230510	1262	5.78	20231031	2430	-45.06	20230510	1262	5.78	20231031	0.17	N	068330	100	44 억		407098	N	N	0	N	00	N
26	20231226	160625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1334	-13	5	-0.97	98712820	74154	170.18	1355	1355	1327	1751	943	1347	1331.19	0.92	0	-1651	1375	1360	1343	1328	1311	1352	1320	44	404	100	910	1	1	44216140	590	15.51	1.04	12	0.17	86.00	1277.00	2430	20230510	-45.10	1262	20231031	5.71	2430	-45.10	20230510	1262	5.71	20231031	2430	-45.10	20230510	1262	5.71	20231031	0.17	N	068330	100	44 억		408743	N	N	0	N	00	N
27	20231226	150622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	-17	5	-1.26	96157875	72237	165.78	1355	1355	1327	1751	943	1347	1331.14	0.92	0	-685	1375	1360	1343	1328	1311	1352	1320	44	404	100	910	1	1	44216140	588	15.47	1.04	12	0.16	86.00	1277.00	2430	20230510	-45.27	1262	20231031	5.39	2430	-45.27	20230510	1262	5.39	20231031	2430	-45.27	20230510	1262	5.39	20231031	0.17	N	068330	100	44 억		408743	N	N	0	N	00	N
28	20231226	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1331	-16	5	-1.19	60199854	45181	103.69	1355	1355	1327	1751	943	1347	1332.42	0.92	0	465	1375	1360	1343	1328	1311	1352	1320	44	404	100	910	1	1	44216140	589	15.48	1.04	12	0.10	86.00	1277.00	2430	20230510	-45.23	1262	20231031	5.47	2430	-45.23	20230510	1262	5.47	20231031	2430	-45.23	20230510	1262	5.47	20231031	0.17	N	068330	100	44 억		408743	N	N	0	N	00	N
29	20231226	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1336	-11	5	-0.82	52653738	39511	90.67	1355	1355	1327	1751	943	1347	1332.63	0.92	0	-289	1375	1360	1343	1328	1311	1352	1320	44	404	100	910	1	1	44216140	591	15.53	1.05	12	0.09	86.00	1277.00	2430	20230510	-45.02	1262	20231031	5.86	2430	-45.02	20230510	1262	5.86	20231031	2430	-45.02	20230510	1262	5.86	20231031	0.17	N	068330	100	44 억		408743	N	N	0	N	00	N
30	20231226	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	-17	5	-1.26	38795741	29097	66.77	1355	1355	1327	1751	943	1347	1333.32	0.92	0	-123	1375	1360	1343	1328	1311	1352	1320	44	404	100	910	1	1	44216140	588	15.47	1.04	12	0.07	86.00	1277.00	2430	20230510	-45.27	1262	20231031	5.39	2430	-45.27	20230510	1262	5.39	20231031	2430	-45.27	20230510	1262	5.39	20231031	0.17	N	068330	100	44 억		408743	N	N	0	N	00	N
31	20231226	110626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1336	-11	5	-0.82	30596287	22940	52.64	1355	1355	1327	1751	943	1347	1333.75	0.92	0	-93	1375	1360	1343	1328	1311	1352	1320	44	404	100	910	1	1	44216140	591	15.53	1.05	12	0.05	86.00	1277.00	2430	20230510	-45.02	1262	20231031	5.86	2430	-45.02	20230510	1262	5.86	20231031	2430	-45.02	20230510	1262	5.86	20231031	0.17	N	068330	100	44 억		408743	N	N	0	N	00	N
32	20231226	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1331	-16	5	-1.19	19114566	14343	32.92	1355	1355	1327	1751	943	1347	1332.68	0.92	0	-143	1375	1360	1343	1328	1311	1352	1320	44	404	100	910	1	1	44216140	589	15.48	1.04	12	0.03	86.00	1277.00	2430	20230510	-45.23	1262	20231031	5.47	2430	-45.23	20230510	1262	5.47	20231031	2430	-45.23	20230510	1262	5.47	20231031	0.17	N	068330	100	44 억		408743	N	N	0	N	00	N
33	20231226	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	-17	5	-1.26	1291007	962	2.21	1355	1355	1327	1751	943	1347	1342.00	0.92	0	26	1375	1360	1343	1328	1311	1352	1320	44	404	100	910	1	1	44216140	588	15.47	1.04	12	0.00	86.00	1277.00	2430	20230510	-45.27	1262	20231031	5.39	2430	-45.27	20230510	1262	5.39	20231031	2430	-45.27	20230510	1262	5.39	20231031	0.17	N	068330	100	44 억		408743	N	N	0	N	00	N
34	20231222	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	-9	5	-0.66	58398796	43572	202.43	1356	1358	1326	1762	950	1356	1340.28	0.93	0	-1036	1373	1364	1350	1341	1327	1369	1346	44	406	100	920	1	1	44216140	596	15.66	1.05	12	0.10	86.00	1277.00	2430	20230510	-44.57	1262	20231031	6.74	2430	-44.57	20230510	1262	6.74	20231031	2430	-44.57	20230510	1262	6.74	20231031	0.16	N	068330	100	44 억		409775	N	N	0	N	00	N
35	20231222	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	-16	5	-1.18	57137558	42633	198.06	1356	1358	1326	1762	950	1356	1340.22	0.93	0	-588	1373	1364	1350	1341	1327	1369	1346	44	406	100	920	1	1	44216140	592	15.58	1.05	12	0.10	86.00	1277.00	2430	20230510	-44.86	1262	20231031	6.18	2430	-44.86	20230510	1262	6.18	20231031	2430	-44.86	20230510	1262	6.18	20231031	0.16	N	068330	100	44 억		409775	N	N	0	N	00	N
36	20231222	140610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1339	-17	5	-1.25	50857661	37937	176.25	1356	1358	1326	1762	950	1356	1340.58	0.93	0	1407	1373	1364	1350	1341	1327	1369	1346	44	406	100	920	1	1	44216140	592	15.57	1.05	12	0.09	86.00	1277.00	2430	20230510	-44.90	1262	20231031	6.10	2430	-44.90	20230510	1262	6.10	20231031	2430	-44.90	20230510	1262	6.10	20231031	0.16	N	068330	100	44 억		409775	N	N	0	N	00	N
37	20231222	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1339	-17	5	-1.25	43467466	32418	150.61	1356	1358	1326	1762	950	1356	1340.84	0.93	0	-277	1373	1364	1350	1341	1327	1369	1346	44	406	100	920	1	1	44216140	592	15.57	1.05	12	0.07	86.00	1277.00	2430	20230510	-44.90	1262	20231031	6.10	2430	-44.90	20230510	1262	6.10	20231031	2430	-44.90	20230510	1262	6.10	20231031	0.16	N	068330	100	44 억		409775	N	N	0	N	00	N
38	20231222	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1344	-12	5	-0.88	41390318	30867	143.40	1356	1358	1326	1762	950	1356	1340.92	0.93	0	-163	1373	1364	1350	1341	1327	1369	1346	44	406	100	920	1	1	44216140	594	15.63	1.05	12	0.07	86.00	1277.00	2430	20230510	-44.69	1262	20231031	6.50	2430	-44.69	20230510	1262	6.50	20231031	2430	-44.69	20230510	1262	6.50	20231031	0.16	N	068330	100	44 억		409775	N	N	0	N	00	N
39	20231222	110613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1349	-7	5	-0.52	9493412	7028	32.65	1356	1358	1343	1762	950	1356	1350.80	0.93	0	-996	1373	1364	1350	1341	1327	1369	1346	44	406	100	920	1	1	44216140	596	15.69	1.06	12	0.02	86.00	1277.00	2430	20230510	-44.49	1262	20231031	6.89	2430	-44.49	20230510	1262	6.89	20231031	2430	-44.49	20230510	1262	6.89	20231031	0.16	N	068330	100	44 억		409775	N	N	0	N	00	N
40	20231222	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	-6	5	-0.44	5113408	3782	17.57	1356	1358	1343	1762	950	1356	1352.04	0.93	0	-938	1373	1364	1350	1341	1327	1369	1346	44	406	100	920	1	1	44216140	597	15.70	1.06	12	0.01	86.00	1277.00	2430	20230510	-44.44	1262	20231031	6.97	2430	-44.44	20230510	1262	6.97	20231031	2430	-44.44	20230510	1262	6.97	20231031	0.16	N	068330	100	44 억		409775	N	N	0	N	00	N
41	20231222	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1356	0	3	0.00	1290899	952	4.42	1356	1356	1355	1762	950	1356	1355.99	0.93	0	-80	1373	1364	1350	1341	1327	1369	1346	44	406	100	920	1	1	44216140	600	15.77	1.06	12	0.00	86.00	1277.00	2430	20230510	-44.20	1262	20231031	7.45	2430	-44.20	20230510	1262	7.45	20231031	2430	-44.20	20230510	1262	7.45	20231031	0.16	N	068330	100	44 억		409775	N	N	0	N	00	N
42	20231221	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1356	7	2	0.52	29066189	21524	50.03	1349	1359	1336	1753	945	1349	1350.41	0.93	0	-2027	1405	1377	1357	1329	1309	1367	1319	44	404	100	910	1	1	44216140	600	15.77	1.06	12	0.05	86.00	1277.00	2430	20230510	-44.20	1262	20231031	7.45	2430	-44.20	20230510	1262	7.45	20231031	2430	-44.20	20230510	1262	7.45	20231031	0.13	N	068330	100	44 억		411797	N	N	0	N	00	N
43	20231221	150609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	6	2	0.44	25561545	18938	44.02	1349	1359	1336	1753	945	1349	1349.75	0.93	0	-2063	1405	1377	1357	1329	1309	1367	1319	44	404	100	910	1	1	44216140	599	15.76	1.06	12	0.04	86.00	1277.00	2430	20230510	-44.24	1262	20231031	7.37	2430	-44.24	20230510	1262	7.37	20231031	2430	-44.24	20230510	1262	7.37	20231031	0.13	N	068330	100	44 억		411797	N	N	0	N	00	N
44	20231221	140608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	1	2	0.07	23323381	17282	40.17	1349	1359	1336	1753	945	1349	1349.58	0.93	0	-1972	1405	1377	1357	1329	1309	1367	1319	44	404	100	910	1	1	44216140	597	15.70	1.06	12	0.04	86.00	1277.00	2430	20230510	-44.44	1262	20231031	6.97	2430	-44.44	20230510	1262	6.97	20231031	2430	-44.44	20230510	1262	6.97	20231031	0.13	N	068330	100	44 억		411797	N	N	0	N	00	N
45	20231221	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1356	7	2	0.52	22706542	16825	39.11	1349	1359	1336	1753	945	1349	1349.57	0.93	0	-1961	1405	1377	1357	1329	1309	1367	1319	44	404	100	910	1	1	44216140	600	15.77	1.06	12	0.04	86.00	1277.00	2430	20230510	-44.20	1262	20231031	7.45	2430	-44.20	20230510	1262	7.45	20231031	2430	-44.20	20230510	1262	7.45	20231031	0.13	N	068330	100	44 억		411797	N	N	0	N	00	N
46	20231221	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1346	-3	5	-0.22	18160497	13458	31.28	1349	1359	1336	1753	945	1349	1349.42	0.93	0	-1624	1405	1377	1357	1329	1309	1367	1319	44	404	100	910	1	1	44216140	595	15.65	1.05	12	0.03	86.00	1277.00	2430	20230510	-44.61	1262	20231031	6.66	2430	-44.61	20230510	1262	6.66	20231031	2430	-44.61	20230510	1262	6.66	20231031	0.13	N	068330	100	44 억		411797	N	N	0	N	00	N
47	20231221	110611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1352	3	2	0.22	11013861	8161	18.97	1349	1359	1336	1753	945	1349	1349.57	0.93	0	-1449	1405	1377	1357	1329	1309	1367	1319	44	404	100	910	1	1	44216140	598	15.72	1.06	12	0.02	86.00	1277.00	2430	20230510	-44.36	1262	20231031	7.13	2430	-44.36	20230510	1262	7.13	20231031	2430	-44.36	20230510	1262	7.13	20231031	0.13	N	068330	100	44 억		411797	N	N	0	N	00	N
48	20231221	100608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	8	2	0.59	5270003	3908	9.08	1349	1359	1336	1753	945	1349	1348.52	0.93	0	-733	1405	1377	1357	1329	1309	1367	1319	44	404	100	910	1	1	44216140	600	15.78	1.06	12	0.01	86.00	1277.00	2430	20230510	-44.16	1262	20231031	7.53	2430	-44.16	20230510	1262	7.53	20231031	2430	-44.16	20230510	1262	7.53	20231031	0.13	N	068330	100	44 억		411797	N	N	0	N	00	N
49	20231221	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1348	-1	5	-0.07	2101172	1564	3.64	1349	1349	1336	1753	945	1349	1343.46	0.93	0	-391	1405	1377	1357	1329	1309	1367	1319	44	404	100	910	1	1	44216140	596	15.67	1.06	12	0.00	86.00	1277.00	2430	20230510	-44.53	1262	20231031	6.81	2430	-44.53	20230510	1262	6.81	20231031	2430	-44.53	20230510	1262	6.81	20231031	0.13	N	068330	100	44 억		411797	N	N	0	N	00	N
50	20231220	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1349	-7	5	-0.52	58359010	42970	90.76	1356	1385	1337	1762	950	1356	1358.13	0.93	0	1587	1374	1364	1350	1340	1326	1370	1346	44	406	100	920	1	1	44216140	596	15.69	1.06	12	0.10	86.00	1277.00	2430	20230510	-44.49	1262	20231031	6.89	2430	-44.49	20230510	1262	6.89	20231031	2430	-44.49	20230510	1262	6.89	20231031	0.13	N	068330	100	44 억		410215	N	N	0	N	00	N
51	20231220	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	1	2	0.07	54351405	40003	84.49	1356	1385	1337	1762	950	1356	1358.68	0.93	0	4134	1374	1364	1350	1340	1326	1370	1346	44	406	100	920	1	1	44216140	600	15.78	1.06	12	0.09	86.00	1277.00	2430	20230510	-44.16	1262	20231031	7.53	2430	-44.16	20230510	1262	7.53	20231031	2430	-44.16	20230510	1262	7.53	20231031	0.13	N	068330	100	44 억		410215	N	N	0	N	00	N
52	20231220	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1361	5	2	0.37	52970086	38986	82.35	1356	1385	1337	1762	950	1356	1358.70	0.93	0	4539	1374	1364	1350	1340	1326	1370	1346	44	406	100	920	1	1	44216140	602	15.83	1.07	12	0.09	86.00	1277.00	2430	20230510	-43.99	1262	20231031	7.84	2430	-43.99	20230510	1262	7.84	20231031	2430	-43.99	20230510	1262	7.84	20231031	0.13	N	068330	100	44 억		410215	N	N	0	N	00	N
53	20231220	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	1	2	0.07	52308695	38499	81.32	1356	1385	1337	1762	950	1356	1358.70	0.93	0	4508	1374	1364	1350	1340	1326	1370	1346	44	406	100	920	1	1	44216140	600	15.78	1.06	12	0.09	86.00	1277.00	2430	20230510	-44.16	1262	20231031	7.53	2430	-44.16	20230510	1262	7.53	20231031	2430	-44.16	20230510	1262	7.53	20231031	0.13	N	068330	100	44 억		410215	N	N	0	N	00	N
54	20231220	120607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1364	8	2	0.59	51397990	37828	79.90	1356	1385	1337	1762	950	1356	1358.73	0.93	0	4480	1374	1364	1350	1340	1326	1370	1346	44	406	100	920	1	1	44216140	603	15.86	1.07	12	0.09	86.00	1277.00	2430	20230510	-43.87	1262	20231031	8.08	2430	-43.87	20230510	1262	8.08	20231031	2430	-43.87	20230510	1262	8.08	20231031	0.13	N	068330	100	44 억		410215	N	N	0	N	00	N
55	20231220	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	-3	5	-0.22	48834338	35939	75.91	1356	1385	1337	1762	950	1356	1358.81	0.93	0	4479	1374	1364	1350	1340	1326	1370	1346	44	406	100	920	1	1	44216140	598	15.73	1.06	12	0.08	86.00	1277.00	2430	20230510	-44.32	1262	20231031	7.21	2430	-44.32	20230510	1262	7.21	20231031	2430	-44.32	20230510	1262	7.21	20231031	0.13	N	068330	100	44 억		410215	N	N	0	N	00	N
56	20231220	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1374	18	2	1.33	24657664	18086	38.20	1356	1385	1351	1762	950	1356	1363.36	0.93	0	789	1374	1364	1350	1340	1326	1370	1346	44	406	100	920	1	1	44216140	608	15.98	1.08	12	0.04	86.00	1277.00	2430	20230510	-43.46	1262	20231031	8.87	2430	-43.46	20230510	1262	8.87	20231031	2430	-43.46	20230510	1262	8.87	20231031	0.13	N	068330	100	44 억		410215	N	N	0	N	00	N
57	20231220	090608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1361	5	2	0.37	187296	138	0.29	1356	1362	1356	1762	950	1356	1357.22	0.93	0	-13	1374	1364	1350	1340	1326	1370	1346	44	406	100	920	1	1	44216140	602	15.83	1.07	12	0.00	86.00	1277.00	2430	20230510	-43.99	1262	20231031	7.84	2430	-43.99	20230510	1262	7.84	20231031	2430	-43.99	20230510	1262	7.84	20231031	0.13	N	068330	100	44 억		410215	N	N	0	N	00	N
58	20231219	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1356	3	2	0.22	64194432	47344	182.52	1336	1360	1336	1758	948	1353	1355.91	0.93	0	-697	1369	1360	1356	1347	1343	1359	1346	44	405	100	920	1	1	44216140	600	15.77	1.06	12	0.11	86.00	1277.00	2430	20230510	-44.20	1262	20231031	7.45	2430	-44.20	20230510	1262	7.45	20231031	2430	-44.20	20230510	1262	7.45	20231031	0.13	N	068330	100	44 억		410913	N	N	0	N	00	N
59	20231219	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	4	2	0.30	63330601	46707	180.06	1336	1360	1336	1758	948	1353	1355.91	0.93	0	-738	1369	1360	1356	1347	1343	1359	1346	44	405	100	920	1	1	44216140	600	15.78	1.06	12	0.11	86.00	1277.00	2430	20230510	-44.16	1262	20231031	7.53	2430	-44.16	20230510	1262	7.53	20231031	2430	-44.16	20230510	1262	7.53	20231031	0.13	N	068330	100	44 억		410913	N	N	0	N	00	N
60	20231219	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	4	2	0.30	57697545	42555	164.06	1336	1360	1336	1758	948	1353	1355.83	0.93	0	-838	1369	1360	1356	1347	1343	1359	1346	44	405	100	920	1	1	44216140	600	15.78	1.06	12	0.10	86.00	1277.00	2430	20230510	-44.16	1262	20231031	7.53	2430	-44.16	20230510	1262	7.53	20231031	2430	-44.16	20230510	1262	7.53	20231031	0.13	N	068330	100	44 억		410913	N	N	0	N	00	N
61	20231219	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	4	2	0.30	54081312	39886	153.77	1336	1360	1336	1758	948	1353	1355.90	0.93	0	-838	1369	1360	1356	1347	1343	1359	1346	44	405	100	920	1	1	44216140	600	15.78	1.06	12	0.09	86.00	1277.00	2430	20230510	-44.16	1262	20231031	7.53	2430	-44.16	20230510	1262	7.53	20231031	2430	-44.16	20230510	1262	7.53	20231031	0.13	N	068330	100	44 억		410913	N	N	0	N	00	N
62	20231219	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	4	2	0.30	37780739	27830	107.29	1336	1360	1336	1758	948	1353	1357.55	0.93	0	-936	1369	1360	1356	1347	1343	1359	1346	44	405	100	920	1	1	44216140	600	15.78	1.06	12	0.06	86.00	1277.00	2430	20230510	-44.16	1262	20231031	7.53	2430	-44.16	20230510	1262	7.53	20231031	2430	-44.16	20230510	1262	7.53	20231031	0.13	N	068330	100	44 억		410913	N	N	0	N	00	N
63	20231219	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	4	2	0.30	37060421	27298	105.24	1336	1360	1336	1758	948	1353	1357.62	0.93	0	-1080	1369	1360	1356	1347	1343	1359	1346	44	405	100	920	1	1	44216140	600	15.78	1.06	12	0.06	86.00	1277.00	2430	20230510	-44.16	1262	20231031	7.53	2430	-44.16	20230510	1262	7.53	20231031	2430	-44.16	20230510	1262	7.53	20231031	0.13	N	068330	100	44 억		410913	N	N	0	N	00	N
64	20231219	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1358	5	2	0.37	7285041	5382	20.75	1336	1360	1336	1758	948	1353	1353.59	0.93	0	-611	1369	1360	1356	1347	1343	1359	1346	44	405	100	920	1	1	44216140	600	15.79	1.06	12	0.01	86.00	1277.00	2430	20230510	-44.12	1262	20231031	7.61	2430	-44.12	20230510	1262	7.61	20231031	2430	-44.12	20230510	1262	7.61	20231031	0.13	N	068330	100	44 억		410913	N	N	0	N	00	N
65	20231219	090607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	0	3	0.00	380872	284	1.09	1336	1353	1336	1758	948	1353	1341.10	0.93	0	-122	1369	1360	1356	1347	1343	1359	1346	44	405	100	920	1	1	44216140	598	15.73	1.06	12	0.00	86.00	1277.00	2430	20230510	-44.32	1262	20231031	7.21	2430	-44.32	20230510	1262	7.21	20231031	2430	-44.32	20230510	1262	7.21	20231031	0.13	N	068330	100	44 억		410913	N	N	0	N	00	N
66	20231218	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	-3	5	-0.22	35119804	25929	80.21	1356	1365	1352	1762	950	1356	1354.46	0.93	0	-331	1382	1368	1359	1345	1336	1364	1341	44	406	100	920	1	1	44216140	598	15.73	1.06	12	0.06	86.00	1277.00	2430	20230510	-44.32	1262	20231031	7.21	2430	-44.32	20230510	1262	7.21	20231031	2430	-44.32	20230510	1262	7.21	20231031	0.13	N	068330	100	44 억		411244	N	N	0	N	00	N
67	20231218	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1358	2	2	0.15	34913988	25777	79.74	1356	1365	1352	1762	950	1356	1354.46	0.93	0	-309	1382	1368	1359	1345	1336	1364	1341	44	406	100	920	1	1	44216140	600	15.79	1.06	12	0.06	86.00	1277.00	2430	20230510	-44.12	1262	20231031	7.61	2430	-44.12	20230510	1262	7.61	20231031	2430	-44.12	20230510	1262	7.61	20231031	0.13	N	068330	100	44 억		411244	N	N	0	N	00	N
68	20231218	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1359	3	2	0.22	33671852	24860	76.91	1356	1365	1352	1762	950	1356	1354.46	0.93	0	-276	1382	1368	1359	1345	1336	1364	1341	44	406	100	920	1	1	44216140	601	15.80	1.06	12	0.06	86.00	1277.00	2430	20230510	-44.07	1262	20231031	7.69	2430	-44.07	20230510	1262	7.69	20231031	2430	-44.07	20230510	1262	7.69	20231031	0.13	N	068330	100	44 억		411244	N	N	0	N	00	N
69	20231218	130605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1356	0	3	0.00	23849512	17596	54.43	1356	1365	1352	1762	950	1356	1355.39	0.93	0	-264	1382	1368	1359	1345	1336	1364	1341	44	406	100	920	1	1	44216140	600	15.77	1.06	12	0.04	86.00	1277.00	2430	20230510	-44.20	1262	20231031	7.45	2430	-44.20	20230510	1262	7.45	20231031	2430	-44.20	20230510	1262	7.45	20231031	0.13	N	068330	100	44 억		411244	N	N	0	N	00	N
70	20231218	120601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1356	0	3	0.00	21382606	15773	48.80	1356	1365	1353	1762	950	1356	1355.65	0.93	0	231	1382	1368	1359	1345	1336	1364	1341	44	406	100	920	1	1	44216140	600	15.77	1.06	12	0.04	86.00	1277.00	2430	20230510	-44.20	1262	20231031	7.45	2430	-44.20	20230510	1262	7.45	20231031	2430	-44.20	20230510	1262	7.45	20231031	0.13	N	068330	100	44 억		411244	N	N	0	N	00	N
71	20231218	110604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1362	6	2	0.44	15006565	11068	34.24	1356	1365	1353	1762	950	1356	1355.85	0.93	0	241	1382	1368	1359	1345	1336	1364	1341	44	406	100	920	1	1	44216140	602	15.84	1.07	12	0.03	86.00	1277.00	2430	20230510	-43.95	1262	20231031	7.92	2430	-43.95	20230510	1262	7.92	20231031	2430	-43.95	20230510	1262	7.92	20231031	0.13	N	068330	100	44 억		411244	N	N	0	N	00	N
72	20231218	100604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1354	-2	5	-0.15	9923486	7325	22.66	1356	1365	1353	1762	950	1356	1354.74	0.93	0	280	1382	1368	1359	1345	1336	1364	1341	44	406	100	920	1	1	44216140	599	15.74	1.06	12	0.02	86.00	1277.00	2430	20230510	-44.28	1262	20231031	7.29	2430	-44.28	20230510	1262	7.29	20231031	2430	-44.28	20230510	1262	7.29	20231031	0.13	N	068330	100	44 억		411244	N	N	0	N	00	N
73	20231218	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1365	9	2	0.66	4241387	3128	9.68	1356	1365	1353	1762	950	1356	1355.94	0.93	0	268	1382	1368	1359	1345	1336	1364	1341	44	406	100	920	1	1	44216140	604	15.87	1.07	12	0.01	86.00	1277.00	2430	20230510	-43.83	1262	20231031	8.16	2430	-43.83	20230510	1262	8.16	20231031	2430	-43.83	20230510	1262	8.16	20231031	0.13	N	068330	100	44 억		411244	N	N	0	N	00	N
74	20231215	160602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1356	-4	5	-0.29	43975531	32325	123.17	1373	1373	1350	1768	952	1360	1360.42	0.93	0	241	1378	1368	1362	1352	1346	1368	1352	44	408	100	920	1	1	44216140	600	15.77	1.06	12	0.07	86.00	1277.00	2430	20230510	-44.20	1262	20231031	7.45	2430	-44.20	20230510	1262	7.45	20231031	2430	-44.20	20230510	1262	7.45	20231031	0.13	N	068330	100	44 억		411003	N	N	0	N	00	N
75	20231215	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1367	7	2	0.51	40280366	29610	112.83	1373	1373	1350	1768	952	1360	1360.36	0.93	0	84	1378	1368	1362	1352	1346	1368	1352	44	408	100	920	1	1	44216140	604	15.90	1.07	12	0.07	86.00	1277.00	2430	20230510	-43.74	1262	20231031	8.32	2430	-43.74	20230510	1262	8.32	20231031	2430	-43.74	20230510	1262	8.32	20231031	0.13	N	068330	100	44 억		411003	N	N	0	N	00	N
76	20231215	140605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1367	7	2	0.51	39628232	29131	111.00	1373	1373	1350	1768	952	1360	1360.35	0.93	0	102	1378	1368	1362	1352	1346	1368	1352	44	408	100	920	1	1	44216140	604	15.90	1.07	12	0.07	86.00	1277.00	2430	20230510	-43.74	1262	20231031	8.32	2430	-43.74	20230510	1262	8.32	20231031	2430	-43.74	20230510	1262	8.32	20231031	0.13	N	068330	100	44 억		411003	N	N	0	N	00	N
77	20231215	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1367	7	2	0.51	38290241	28147	107.25	1373	1373	1350	1768	952	1360	1360.37	0.93	0	-47	1378	1368	1362	1352	1346	1368	1352	44	408	100	920	1	1	44216140	604	15.90	1.07	12	0.06	86.00	1277.00	2430	20230510	-43.74	1262	20231031	8.32	2430	-43.74	20230510	1262	8.32	20231031	2430	-43.74	20230510	1262	8.32	20231031	0.13	N	068330	100	44 억		411003	N	N	0	N	00	N
78	20231215	120602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1367	7	2	0.51	33952003	24959	95.10	1373	1373	1350	1768	952	1360	1360.31	0.93	0	265	1378	1368	1362	1352	1346	1368	1352	44	408	100	920	1	1	44216140	604	15.90	1.07	12	0.06	86.00	1277.00	2430	20230510	-43.74	1262	20231031	8.32	2430	-43.74	20230510	1262	8.32	20231031	2430	-43.74	20230510	1262	8.32	20231031	0.13	N	068330	100	44 억		411003	N	N	0	N	00	N
79	20231215	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1370	10	2	0.74	24009765	17704	67.46	1373	1373	1350	1768	952	1360	1356.18	0.93	0	273	1378	1368	1362	1352	1346	1368	1352	44	408	100	920	1	1	44216140	606	15.93	1.07	12	0.04	86.00	1277.00	2430	20230510	-43.62	1262	20231031	8.56	2430	-43.62	20230510	1262	8.56	20231031	2430	-43.62	20230510	1262	8.56	20231031	0.13	N	068330	100	44 억		411003	N	N	0	N	00	N
80	20231215	100602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	0	3	0.00	19429822	14334	54.62	1373	1373	1350	1768	952	1360	1355.51	0.93	0	387	1378	1368	1362	1352	1346	1368	1352	44	408	100	920	1	1	44216140	601	15.81	1.06	12	0.03	86.00	1277.00	2430	20230510	-44.03	1262	20231031	7.77	2430	-44.03	20230510	1262	7.77	20231031	2430	-44.03	20230510	1262	7.77	20231031	0.13	N	068330	100	44 억		411003	N	N	0	N	00	N
81	20231215	090603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1373	13	2	0.96	1057210	770	2.93	1373	1373	1373	1768	952	1360	1373.00	0.93	0	-115	1378	1368	1362	1352	1346	1368	1352	44	408	100	920	1	1	44216140	607	15.97	1.08	12	0.00	86.00	1277.00	2430	20230510	-43.50	1262	20231031	8.80	2430	-43.50	20230510	1262	8.80	20231031	2430	-43.50	20230510	1262	8.80	20231031	0.13	N	068330	100	44 억		411003	N	N	0	N	00	N
82	20231214	160559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	0	3	0.00	35506297	26044	123.03	1360	1372	1356	1768	952	1360	1363.33	0.93	0	-1236	1400	1380	1370	1350	1340	1375	1345	44	408	100	920	1	1	44216140	601	15.81	1.06	12	0.06	86.00	1277.00	2430	20230510	-44.03	1262	20231031	7.77	2430	-44.03	20230510	1262	7.77	20231031	2430	-44.03	20230510	1262	7.77	20231031	0.13	N	068330	100	44 억		412246	N	N	0	N	00	N
83	20231214	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	0	3	0.00	34427057	25250	119.28	1360	1372	1356	1768	952	1360	1363.45	0.93	0	-1236	1400	1380	1370	1350	1340	1375	1345	44	408	100	920	1	1	44216140	601	15.81	1.06	12	0.06	86.00	1277.00	2430	20230510	-44.03	1262	20231031	7.77	2430	-44.03	20230510	1262	7.77	20231031	2430	-44.03	20230510	1262	7.77	20231031	0.13	N	068330	100	44 억		412246	N	N	0	N	00	N
84	20231214	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1368	8	2	0.59	29785577	21838	103.16	1360	1372	1356	1768	952	1360	1363.93	0.93	0	-1387	1400	1380	1370	1350	1340	1375	1345	44	408	100	920	1	1	44216140	605	15.91	1.07	12	0.05	86.00	1277.00	2430	20230510	-43.70	1262	20231031	8.40	2430	-43.70	20230510	1262	8.40	20231031	2430	-43.70	20230510	1262	8.40	20231031	0.13	N	068330	100	44 억		412246	N	N	0	N	00	N
85	20231214	130616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1367	7	2	0.51	28720031	21059	99.48	1360	1372	1356	1768	952	1360	1363.79	0.93	0	-1387	1400	1380	1370	1350	1340	1375	1345	44	408	100	920	1	1	44216140	604	15.90	1.07	12	0.05	86.00	1277.00	2430	20230510	-43.74	1262	20231031	8.32	2430	-43.74	20230510	1262	8.32	20231031	2430	-43.74	20230510	1262	8.32	20231031	0.13	N	068330	100	44 억		412246	N	N	0	N	00	N
86	20231214	120627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1367	7	2	0.51	27143966	19906	94.03	1360	1372	1356	1768	952	1360	1363.61	0.93	0	-440	1400	1380	1370	1350	1340	1375	1345	44	408	100	920	1	1	44216140	604	15.90	1.07	12	0.05	86.00	1277.00	2430	20230510	-43.74	1262	20231031	8.32	2430	-43.74	20230510	1262	8.32	20231031	2430	-43.74	20230510	1262	8.32	20231031	0.13	N	068330	100	44 억		412246	N	N	0	N	00	N
87	20231214	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1371	11	2	0.81	18140310	13309	62.87	1360	1372	1356	1768	952	1360	1363.01	0.93	0	-220	1400	1380	1370	1350	1340	1375	1345	44	408	100	920	1	1	44216140	606	15.94	1.07	12	0.03	86.00	1277.00	2430	20230510	-43.58	1262	20231031	8.64	2430	-43.58	20230510	1262	8.64	20231031	2430	-43.58	20230510	1262	8.64	20231031	0.13	N	068330	100	44 억		412246	N	N	0	N	00	N
88	20231214	100555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1364	4	2	0.29	10141154	7452	35.20	1360	1365	1356	1768	952	1360	1360.86	0.93	0	683	1400	1380	1370	1350	1340	1375	1345	44	408	100	920	1	1	44216140	603	15.86	1.07	12	0.02	86.00	1277.00	2430	20230510	-43.87	1262	20231031	8.08	2430	-43.87	20230510	1262	8.08	20231031	2430	-43.87	20230510	1262	8.08	20231031	0.13	N	068330	100	44 억		412246	N	N	0	N	00	N
89	20231214	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	0	3	0.00	3389103	2493	11.78	1360	1360	1358	1768	952	1360	1359.45	0.93	0	991	1400	1380	1370	1350	1340	1375	1345	44	408	100	920	1	1	44216140	601	15.81	1.06	12	0.01	86.00	1277.00	2430	20230510	-44.03	1262	20231031	7.77	2430	-44.03	20230510	1262	7.77	20231031	2430	-44.03	20230510	1262	7.77	20231031	0.13	N	068330	100	44 억		412246	N	N	0	N	00	N
90	20231213	160558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	-20	5	-1.45	28902860	21139	90.47	1390	1390	1360	1794	966	1380	1367.28	0.95	0	-6755	1390	1384	1374	1368	1358	1388	1372	44	414	100	930	1	1	44216140	601	15.81	1.06	12	0.05	86.00	1277.00	2430	20230510	-44.03	1262	20231031	7.77	2430	-44.03	20230510	1262	7.77	20231031	2430	-44.03	20230510	1262	7.77	20231031	0.12	N	068330	100	44 억		419001	N	N	0	N	00	N
91	20231213	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1366	-14	5	-1.01	25759943	18829	80.58	1390	1390	1362	1794	966	1380	1368.10	0.95	0	-5625	1390	1384	1374	1368	1358	1388	1372	44	414	100	930	1	1	44216140	604	15.88	1.07	12	0.04	86.00	1277.00	2430	20230510	-43.79	1262	20231031	8.24	2430	-43.79	20230510	1262	8.24	20231031	2430	-43.79	20230510	1262	8.24	20231031	0.12	N	068330	100	44 억		419001	N	N	0	N	00	N
92	20231213	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1368	-12	5	-0.87	23058478	16846	72.09	1390	1390	1362	1794	966	1380	1368.78	0.95	0	-4457	1390	1384	1374	1368	1358	1388	1372	44	414	100	930	1	1	44216140	605	15.91	1.07	12	0.04	86.00	1277.00	2430	20230510	-43.70	1262	20231031	8.40	2430	-43.70	20230510	1262	8.40	20231031	2430	-43.70	20230510	1262	8.40	20231031	0.12	N	068330	100	44 억		419001	N	N	0	N	00	N
93	20231213	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1364	-16	5	-1.16	21374729	15612	66.81	1390	1390	1364	1794	966	1380	1369.12	0.95	0	-3897	1390	1384	1374	1368	1358	1388	1372	44	414	100	930	1	1	44216140	603	15.86	1.07	12	0.04	86.00	1277.00	2430	20230510	-43.87	1262	20231031	8.08	2430	-43.87	20230510	1262	8.08	20231031	2430	-43.87	20230510	1262	8.08	20231031	0.12	N	068330	100	44 억		419001	N	N	0	N	00	N
94	20231213	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1369	-11	5	-0.80	17180573	12542	53.67	1390	1390	1365	1794	966	1380	1369.84	0.95	0	-3359	1390	1384	1374	1368	1358	1388	1372	44	414	100	930	1	1	44216140	605	15.92	1.07	12	0.03	86.00	1277.00	2430	20230510	-43.66	1262	20231031	8.48	2430	-43.66	20230510	1262	8.48	20231031	2430	-43.66	20230510	1262	8.48	20231031	0.12	N	068330	100	44 억		419001	N	N	0	N	00	N
95	20231213	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1369	-11	5	-0.80	12480897	9103	38.96	1390	1390	1366	1794	966	1380	1371.08	0.95	0	-3092	1390	1384	1374	1368	1358	1388	1372	44	414	100	930	1	1	44216140	605	15.92	1.07	12	0.02	86.00	1277.00	2430	20230510	-43.66	1262	20231031	8.48	2430	-43.66	20230510	1262	8.48	20231031	2430	-43.66	20230510	1262	8.48	20231031	0.12	N	068330	100	44 억		419001	N	N	0	N	00	N
96	20231213	100614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1369	-11	5	-0.80	7254975	5281	22.60	1390	1390	1367	1794	966	1380	1373.79	0.95	0	-1093	1390	1384	1374	1368	1358	1388	1372	44	414	100	930	1	1	44216140	605	15.92	1.07	12	0.01	86.00	1277.00	2430	20230510	-43.66	1262	20231031	8.48	2430	-43.66	20230510	1262	8.48	20231031	2430	-43.66	20230510	1262	8.48	20231031	0.12	N	068330	100	44 억		419001	N	N	0	N	00	N
97	20231213	090605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1380	0	3	0.00	175030	126	0.54	1390	1390	1380	1794	966	1380	1389.13	0.95	0	-103	1390	1384	1374	1368	1358	1388	1372	44	414	100	930	1	1	44216140	610	16.05	1.08	12	0.00	86.00	1277.00	2430	20230510	-43.21	1262	20231031	9.35	2430	-43.21	20230510	1262	9.35	20231031	2430	-43.21	20230510	1262	9.35	20231031	0.12	N	068330	100	44 억		419001	N	N	0	N	00	N
98	20231212	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1380	3	2	0.22	31930118	23197	91.56	1364	1380	1364	1790	964	1377	1376.47	0.95	0	238	1388	1382	1374	1368	1360	1385	1371	44	413	100	930	1	1	44216140	610	16.05	1.08	12	0.05	86.00	1277.00	2430	20230510	-43.21	1262	20231031	9.35	2430	-43.21	20230510	1262	9.35	20231031	2430	-43.21	20230510	1262	9.35	20231031	0.12	N	068330	100	44 억		418541	N	N	0	N	00	N
99	20231212	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1379	2	2	0.15	23781839	17291	68.25	1364	1380	1364	1790	964	1377	1375.39	0.95	0	227	1388	1382	1374	1368	1360	1385	1371	44	413	100	930	1	1	44216140	610	16.03	1.08	12	0.04	86.00	1277.00	2430	20230510	-43.25	1262	20231031	9.27	2430	-43.25	20230510	1262	9.27	20231031	2430	-43.25	20230510	1262	9.27	20231031	0.12	N	068330	100	44 억		418541	N	N	0	N	00	N
100	20231212	140523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1377	0	3	0.00	21798214	15851	62.57	1364	1380	1364	1790	964	1377	1375.19	0.95	0	289	1388	1382	1374	1368	1360	1385	1371	44	413	100	930	1	1	44216140	609	16.01	1.08	12	0.04	86.00	1277.00	2430	20230510	-43.33	1262	20231031	9.11	2430	-43.33	20230510	1262	9.11	20231031	2430	-43.33	20230510	1262	9.11	20231031	0.12	N	068330	100	44 억		418541	N	N	0	N	00	N
101	20231212	130521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1377	0	3	0.00	19590283	14247	56.24	1364	1380	1364	1790	964	1377	1375.05	0.95	0	-248	1388	1382	1374	1368	1360	1385	1371	44	413	100	930	1	1	44216140	609	16.01	1.08	12	0.03	86.00	1277.00	2430	20230510	-43.33	1262	20231031	9.11	2430	-43.33	20230510	1262	9.11	20231031	2430	-43.33	20230510	1262	9.11	20231031	0.12	N	068330	100	44 억		418541	N	N	0	N	00	N
102	20231212	120520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1379	2	2	0.15	14151291	10298	40.65	1364	1380	1364	1790	964	1377	1374.18	0.95	0	-213	1388	1382	1374	1368	1360	1385	1371	44	413	100	930	1	1	44216140	610	16.03	1.08	12	0.02	86.00	1277.00	2430	20230510	-43.25	1262	20231031	9.27	2430	-43.25	20230510	1262	9.27	20231031	2430	-43.25	20230510	1262	9.27	20231031	0.12	N	068330	100	44 억		418541	N	N	0	N	00	N
103	20231212	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1378	1	2	0.07	12263201	8928	35.24	1364	1378	1364	1790	964	1377	1373.57	0.95	0	-787	1388	1382	1374	1368	1360	1385	1371	44	413	100	930	1	1	44216140	609	16.02	1.08	12	0.02	86.00	1277.00	2430	20230510	-43.29	1262	20231031	9.19	2430	-43.29	20230510	1262	9.19	20231031	2430	-43.29	20230510	1262	9.19	20231031	0.12	N	068330	100	44 억		418541	N	N	0	N	00	N
104	20231212	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1375	-2	5	-0.15	7296452	5320	21.00	1364	1377	1364	1790	964	1377	1371.51	0.95	0	-816	1388	1382	1374	1368	1360	1385	1371	44	413	100	930	1	1	44216140	608	15.99	1.08	12	0.01	86.00	1277.00	2430	20230510	-43.42	1262	20231031	8.95	2430	-43.42	20230510	1262	8.95	20231031	2430	-43.42	20230510	1262	8.95	20231031	0.12	N	068330	100	44 억		418541	N	N	0	N	00	N
105	20231212	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1366	-11	5	-0.80	713404	523	2.06	1364	1367	1364	1790	964	1377	1364.06	0.95	0	-67	1388	1382	1374	1368	1360	1385	1371	44	413	100	930	1	1	44216140	604	15.88	1.07	12	0.00	86.00	1277.00	2430	20230510	-43.79	1262	20231031	8.24	2430	-43.79	20230510	1262	8.24	20231031	2430	-43.79	20230510	1262	8.24	20231031	0.12	N	068330	100	44 억		418541	N	N	0	N	00	N
106	20231211	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1377	5	2	0.36	34710917	25298	104.55	1372	1380	1366	1783	961	1372	1372.06	0.96	5773	-52	1418	1394	1372	1348	1326	1407	1361	44	411	100	930	1	1	44216140	609	16.01	1.08	12	0.06	86.00	1277.00	2430	20230510	-43.33	1262	20231031	9.11	2430	-43.33	20230510	1262	9.11	20231031	2430	-43.33	20230510	1262	9.11	20231031	0.11	N	068330	100	44 억		424319	N	N	0	N	00	N
107	20231211	150545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1373	1	2	0.07	27805321	20278	83.80	1372	1380	1366	1783	961	1372	1371.21	0.96	5773	-1119	1418	1394	1372	1348	1326	1407	1361	44	411	100	930	1	1	44216140	607	15.97	1.08	12	0.05	86.00	1277.00	2430	20230510	-43.50	1262	20231031	8.80	2430	-43.50	20230510	1262	8.80	20231031	2430	-43.50	20230510	1262	8.80	20231031	0.11	N	068330	100	44 억		424319	N	N	0	N	00	N
108	20231211	140546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1368	-4	5	-0.29	22850007	16662	68.86	1372	1380	1366	1783	961	1372	1371.38	0.96	5773	-754	1418	1394	1372	1348	1326	1407	1361	44	411	100	930	1	1	44216140	605	15.91	1.07	12	0.04	86.00	1277.00	2430	20230510	-43.70	1262	20231031	8.40	2430	-43.70	20230510	1262	8.40	20231031	2430	-43.70	20230510	1262	8.40	20231031	0.11	N	068330	100	44 억		424319	N	N	0	N	00	N
109	20231211	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1375	3	2	0.22	21134006	15409	63.68	1372	1380	1366	1783	961	1372	1371.54	0.96	5773	-828	1418	1394	1372	1348	1326	1407	1361	44	411	100	930	1	1	44216140	608	15.99	1.08	12	0.03	86.00	1277.00	2430	20230510	-43.42	1262	20231031	8.95	2430	-43.42	20230510	1262	8.95	20231031	2430	-43.42	20230510	1262	8.95	20231031	0.11	N	068330	100	44 억		424319	N	N	0	N	00	N
110	20231211	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1376	4	2	0.29	20659396	15063	62.25	1372	1380	1366	1783	961	1372	1371.53	0.96	5773	-653	1418	1394	1372	1348	1326	1407	1361	44	411	100	930	1	1	44216140	608	16.00	1.08	12	0.03	86.00	1277.00	2430	20230510	-43.37	1262	20231031	9.03	2430	-43.37	20230510	1262	9.03	20231031	2430	-43.37	20230510	1262	9.03	20231031	0.11	N	068330	100	44 억		424319	N	N	0	N	00	N
111	20231211	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1380	8	2	0.58	17077184	12451	51.46	1372	1380	1366	1783	961	1372	1371.55	0.96	5773	-880	1418	1394	1372	1348	1326	1407	1361	44	411	100	930	1	1	44216140	610	16.05	1.08	12	0.03	86.00	1277.00	2430	20230510	-43.21	1262	20231031	9.35	2430	-43.21	20230510	1262	9.35	20231031	2430	-43.21	20230510	1262	9.35	20231031	0.11	N	068330	100	44 억		424319	N	N	0	N	00	N
112	20231211	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1370	-2	5	-0.15	3962554	2890	11.94	1372	1380	1368	1783	961	1372	1371.13	0.96	5773	-827	1418	1394	1372	1348	1326	1407	1361	44	411	100	930	1	1	44216140	606	15.93	1.07	12	0.01	86.00	1277.00	2430	20230510	-43.62	1262	20231031	8.56	2430	-43.62	20230510	1262	8.56	20231031	2430	-43.62	20230510	1262	8.56	20231031	0.11	N	068330	100	44 억		424319	N	N	0	N	00	N
113	20231211	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1374	2	2	0.15	1028325	748	3.09	1372	1380	1372	1783	961	1372	1374.77	0.96	5773	-390	1418	1394	1372	1348	1326	1407	1361	44	411	100	930	1	1	44216140	608	15.98	1.08	12	0.00	86.00	1277.00	2430	20230510	-43.46	1262	20231031	8.87	2430	-43.46	20230510	1262	8.87	20231031	2430	-43.46	20230510	1262	8.87	20231031	0.11	N	068330	100	44 억		424319	N	N	0	N	00	N
114	20231208	160537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1372	-12	5	-0.87	33329135	24172	98.55	1350	1396	1350	1799	969	1384	1378.83	0.96	0	-5773	1420	1401	1373	1354	1326	1388	1341	44	415	100	940	1	1	44216140	607	15.95	1.07	12	0.05	86.00	1277.00	2430	20230510	-43.54	1262	20231031	8.72	2430	-43.54	20230510	1262	8.72	20231031	2430	-43.54	20230510	1262	8.72	20231031	0.10	N	068330	100	44 억		424319	N	N	0	N	00	N
115	20231208	150540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1373	-11	5	-0.79	31534511	22864	93.22	1350	1396	1350	1799	969	1384	1379.22	0.96	0	-5687	1420	1401	1373	1354	1326	1388	1341	44	415	100	940	1	1	44216140	607	15.97	1.08	12	0.05	86.00	1277.00	2430	20230510	-43.50	1262	20231031	8.80	2430	-43.50	20230510	1262	8.80	20231031	2430	-43.50	20230510	1262	8.80	20231031	0.10	N	068330	100	44 억		424319	N	N	0	N	00	N
116	20231208	140539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1382	-2	5	-0.14	21248546	15367	62.65	1350	1396	1350	1799	969	1384	1382.74	0.96	0	-3194	1420	1401	1373	1354	1326	1388	1341	44	415	100	940	1	1	44216140	611	16.07	1.08	12	0.03	86.00	1277.00	2430	20230510	-43.13	1262	20231031	9.51	2430	-43.13	20230510	1262	9.51	20231031	2430	-43.13	20230510	1262	9.51	20231031	0.10	N	068330	100	44 억		424319	N	N	0	N	00	N
117	20231208	130539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1384	0	3	0.00	16244209	11743	47.88	1350	1396	1350	1799	969	1384	1383.31	0.96	0	-2932	1420	1401	1373	1354	1326	1388	1341	44	415	100	940	1	1	44216140	612	16.09	1.08	12	0.03	86.00	1277.00	2430	20230510	-43.05	1262	20231031	9.67	2430	-43.05	20230510	1262	9.67	20231031	2430	-43.05	20230510	1262	9.67	20231031	0.10	N	068330	100	44 억		424319	N	N	0	N	00	N
118	20231208	120535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1384	0	3	0.00	15265573	11034	44.99	1350	1396	1350	1799	969	1384	1383.50	0.96	0	-2241	1420	1401	1373	1354	1326	1388	1341	44	415	100	940	1	1	44216140	612	16.09	1.08	12	0.02	86.00	1277.00	2430	20230510	-43.05	1262	20231031	9.67	2430	-43.05	20230510	1262	9.67	20231031	2430	-43.05	20230510	1262	9.67	20231031	0.10	N	068330	100	44 억		424319	N	N	0	N	00	N
119	20231208	110534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1390	6	2	0.43	11286468	8158	33.26	1350	1396	1350	1799	969	1384	1383.48	0.96	0	-1255	1420	1401	1373	1354	1326	1388	1341	44	415	100	940	1	1	44216140	615	16.16	1.09	12	0.02	86.00	1277.00	2430	20230510	-42.80	1262	20231031	10.14	2430	-42.80	20230510	1262	10.14	20231031	2430	-42.80	20230510	1262	10.14	20231031	0.10	N	068330	100	44 억		424319	N	N	0	N	00	N
120	20231208	100541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1389	5	2	0.36	9463837	6845	27.91	1350	1396	1350	1799	969	1384	1382.59	0.96	0	-555	1420	1401	1373	1354	1326	1388	1341	44	415	100	940	1	1	44216140	614	16.15	1.09	12	0.02	86.00	1277.00	2430	20230510	-42.84	1262	20231031	10.06	2430	-42.84	20230510	1262	10.06	20231031	2430	-42.84	20230510	1262	10.06	20231031	0.10	N	068330	100	44 억		424319	N	N	0	N	00	N
121	20231208	090533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1373	-11	5	-0.79	1337366	986	4.02	1350	1373	1350	1799	969	1384	1356.35	0.96	0	-273	1420	1401	1373	1354	1326	1388	1341	44	415	100	940	1	1	44216140	607	15.97	1.08	12	0.00	86.00	1277.00	2430	20230510	-43.50	1262	20231031	8.80	2430	-43.50	20230510	1262	8.80	20231031	2430	-43.50	20230510	1262	8.80	20231031	0.10	N	068330	100	44 억		424319	N	N	0	N	00	N
122	20231207	160535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1384	1	2	0.07	33861431	24524	59.36	1385	1392	1345	1797	969	1383	1380.68	0.97	0	-6613	1440	1411	1371	1342	1302	1426	1357	44	414	100	940	1	1	44216140	612	16.09	1.08	12	0.06	86.00	1277.00	2430	20230510	-43.05	1262	20231031	9.67	2430	-43.05	20230510	1262	9.67	20231031	2430	-43.05	20230510	1262	9.67	20231031	0.10	N	068330	100	44 억		430933	N	N	0	N	00	N
123	20231207	150536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1378	-5	5	-0.36	31197172	22594	54.69	1385	1392	1345	1797	969	1383	1380.77	0.97	0	-6091	1440	1411	1371	1342	1302	1426	1357	44	414	100	940	1	1	44216140	609	16.02	1.08	12	0.05	86.00	1277.00	2430	20230510	-43.29	1262	20231031	9.19	2430	-43.29	20230510	1262	9.19	20231031	2430	-43.29	20230510	1262	9.19	20231031	0.10	N	068330	100	44 억		430933	N	N	0	N	00	N
124	20231207	140533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1383	0	3	0.00	24793948	17952	43.46	1385	1392	1345	1797	969	1383	1381.12	0.97	0	-4200	1440	1411	1371	1342	1302	1426	1357	44	414	100	940	1	1	44216140	612	16.08	1.08	12	0.04	86.00	1277.00	2430	20230510	-43.09	1262	20231031	9.59	2430	-43.09	20230510	1262	9.59	20231031	2430	-43.09	20230510	1262	9.59	20231031	0.10	N	068330	100	44 억		430933	N	N	0	N	00	N
125	20231207	130534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1388	5	2	0.36	23930899	17329	41.95	1385	1392	1345	1797	969	1383	1380.97	0.97	0	-3809	1440	1411	1371	1342	1302	1426	1357	44	414	100	940	1	1	44216140	614	16.14	1.09	12	0.04	86.00	1277.00	2430	20230510	-42.88	1262	20231031	9.98	2430	-42.88	20230510	1262	9.98	20231031	2430	-42.88	20230510	1262	9.98	20231031	0.10	N	068330	100	44 억		430933	N	N	0	N	00	N
126	20231207	120535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1390	7	2	0.51	19483654	14121	34.18	1385	1392	1345	1797	969	1383	1379.76	0.97	0	-2904	1440	1411	1371	1342	1302	1426	1357	44	414	100	940	1	1	44216140	615	16.16	1.09	12	0.03	86.00	1277.00	2430	20230510	-42.80	1262	20231031	10.14	2430	-42.80	20230510	1262	10.14	20231031	2430	-42.80	20230510	1262	10.14	20231031	0.10	N	068330	100	44 억		430933	N	N	0	N	00	N
127	20231207	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1389	6	2	0.43	16551313	12005	29.06	1385	1392	1345	1797	969	1383	1378.70	0.97	0	-2520	1440	1411	1371	1342	1302	1426	1357	44	414	100	940	1	1	44216140	614	16.15	1.09	12	0.03	86.00	1277.00	2430	20230510	-42.84	1262	20231031	10.06	2430	-42.84	20230510	1262	10.06	20231031	2430	-42.84	20230510	1262	10.06	20231031	0.10	N	068330	100	44 억		430933	N	N	0	N	00	N
128	20231207	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1379	-4	5	-0.29	9322838	6781	16.41	1385	1385	1345	1797	969	1383	1374.85	0.97	0	-976	1440	1411	1371	1342	1302	1426	1357	44	414	100	940	1	1	44216140	610	16.03	1.08	12	0.02	86.00	1277.00	2430	20230510	-43.25	1262	20231031	9.27	2430	-43.25	20230510	1262	9.27	20231031	2430	-43.25	20230510	1262	9.27	20231031	0.10	N	068330	100	44 억		430933	N	N	0	N	00	N
129	20231207	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1370	-13	5	-0.94	889870	648	1.57	1385	1385	1365	1797	969	1383	1373.26	0.97	0	-31	1440	1411	1371	1342	1302	1426	1357	44	414	100	940	1	1	44216140	606	15.93	1.07	12	0.00	86.00	1277.00	2430	20230510	-43.62	1262	20231031	8.56	2430	-43.62	20230510	1262	8.56	20231031	2430	-43.62	20230510	1262	8.56	20231031	0.10	N	068330	100	44 억		430933	N	N	0	N	00	N
130	20231206	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1383	26	2	1.92	55641134	41111	84.91	1345	1400	1331	1764	950	1357	1353.24	0.98	0	-1025	1379	1368	1346	1335	1313	1373	1340	44	407	100	920	1	1	44216140	612	16.08	1.08	12	0.09	86.00	1277.00	2430	20230510	-43.09	1262	20231031	9.59	2430	-43.09	20230510	1262	9.59	20231031	2430	-43.09	20230510	1262	9.59	20231031	0.09	N	068330	100	44 억		431957	N	N	0	N	00	N
131	20231206	150536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1365	8	2	0.59	49114770	36361	75.10	1345	1400	1331	1764	950	1357	1350.75	0.98	0	-246	1379	1368	1346	1335	1313	1373	1340	44	407	100	920	1	1	44216140	604	15.87	1.07	12	0.08	86.00	1277.00	2430	20230510	-43.83	1262	20231031	8.16	2430	-43.83	20230510	1262	8.16	20231031	2430	-43.83	20230510	1262	8.16	20231031	0.09	N	068330	100	44 억		431957	N	N	0	N	00	N
132	20231206	140534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1358	1	2	0.07	21198472	15585	32.19	1345	1400	1345	1764	950	1357	1360.18	0.98	0	-387	1379	1368	1346	1335	1313	1373	1340	44	407	100	920	1	1	44216140	600	15.79	1.06	12	0.04	86.00	1277.00	2430	20230510	-44.12	1262	20231031	7.61	2430	-44.12	20230510	1262	7.61	20231031	2430	-44.12	20230510	1262	7.61	20231031	0.09	N	068330	100	44 억		431957	N	N	0	N	00	N
133	20231206	130529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1366	9	2	0.66	19417528	14278	29.49	1345	1400	1345	1764	950	1357	1359.96	0.98	0	-312	1379	1368	1346	1335	1313	1373	1340	44	407	100	920	1	1	44216140	604	15.88	1.07	12	0.03	86.00	1277.00	2430	20230510	-43.79	1262	20231031	8.24	2430	-43.79	20230510	1262	8.24	20231031	2430	-43.79	20230510	1262	8.24	20231031	0.09	N	068330	100	44 억		431957	N	N	0	N	00	N
134	20231206	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1367	10	2	0.74	16851763	12394	25.60	1345	1400	1345	1764	950	1357	1359.67	0.98	0	-163	1379	1368	1346	1335	1313	1373	1340	44	407	100	920	1	1	44216140	604	15.90	1.07	12	0.03	86.00	1277.00	2430	20230510	-43.74	1262	20231031	8.32	2430	-43.74	20230510	1262	8.32	20231031	2430	-43.74	20230510	1262	8.32	20231031	0.09	N	068330	100	44 억		431957	N	N	0	N	00	N
135	20231206	110536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1381	24	2	1.77	14540612	10710	22.12	1345	1400	1345	1764	950	1357	1357.67	0.98	0	526	1379	1368	1346	1335	1313	1373	1340	44	407	100	920	1	1	44216140	611	16.06	1.08	12	0.02	86.00	1277.00	2430	20230510	-43.17	1262	20231031	9.43	2430	-43.17	20230510	1262	9.43	20231031	2430	-43.17	20230510	1262	9.43	20231031	0.09	N	068330	100	44 억		431957	N	N	0	N	00	N
136	20231206	100532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1354	-3	5	-0.22	9134278	6779	14.00	1345	1354	1345	1764	950	1357	1347.44	0.98	0	-177	1379	1368	1346	1335	1313	1373	1340	44	407	100	920	1	1	44216140	599	15.74	1.06	12	0.02	86.00	1277.00	2430	20230510	-44.28	1262	20231031	7.29	2430	-44.28	20230510	1262	7.29	20231031	2430	-44.28	20230510	1262	7.29	20231031	0.09	N	068330	100	44 억		431957	N	N	0	N	00	N
137	20231206	090531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1354	-3	5	-0.22	5236136	3890	8.03	1345	1354	1345	1764	950	1357	1346.05	0.98	0	-47	1379	1368	1346	1335	1313	1373	1340	44	407	100	920	1	1	44216140	599	15.74	1.06	12	0.01	86.00	1277.00	2430	20230510	-44.28	1262	20231031	7.29	2430	-44.28	20230510	1262	7.29	20231031	2430	-44.28	20230510	1262	7.29	20231031	0.09	N	068330	100	44 억		431957	N	N	0	N	00	N
138	20231205	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	25	2	1.88	64250532	47887	98.10	1332	1357	1324	1731	933	1332	1341.71	0.98	0	102	1353	1342	1329	1318	1305	1348	1324	44	399	100	900	1	1	44216140	600	15.78	1.06	12	0.11	86.00	1277.00	2430	20230510	-44.16	1262	20231031	7.53	2430	-44.16	20230510	1262	7.53	20231031	2430	-44.16	20230510	1262	7.53	20231031	0.09	N	068330	100	44 억		431855	N	N	0	N	00	N
139	20231205	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	23	2	1.73	52750763	39400	80.71	1332	1355	1324	1731	933	1332	1338.85	0.98	0	-409	1353	1342	1329	1318	1305	1348	1324	44	399	100	900	1	1	44216140	599	15.76	1.06	12	0.09	86.00	1277.00	2430	20230510	-44.24	1262	20231031	7.37	2430	-44.24	20230510	1262	7.37	20231031	2430	-44.24	20230510	1262	7.37	20231031	0.09	N	068330	100	44 억		431855	N	N	0	N	00	N
140	20231205	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	9	2	0.68	35749054	26800	54.90	1332	1349	1324	1731	933	1332	1333.92	0.98	0	-2003	1353	1342	1329	1318	1305	1348	1324	44	399	100	900	1	1	44216140	593	15.59	1.05	12	0.06	86.00	1277.00	2430	20230510	-44.81	1262	20231031	6.26	2430	-44.81	20230510	1262	6.26	20231031	2430	-44.81	20230510	1262	6.26	20231031	0.09	N	068330	100	44 억		431855	N	N	0	N	00	N
141	20231205	130531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1349	17	2	1.28	32542798	24408	50.00	1332	1349	1324	1731	933	1332	1333.28	0.98	0	-1866	1353	1342	1329	1318	1305	1348	1324	44	399	100	900	1	1	44216140	596	15.69	1.06	12	0.06	86.00	1277.00	2430	20230510	-44.49	1262	20231031	6.89	2430	-44.49	20230510	1262	6.89	20231031	2430	-44.49	20230510	1262	6.89	20231031	0.09	N	068330	100	44 억		431855	N	N	0	N	00	N
142	20231205	120527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1334	2	2	0.15	23792769	17866	36.60	1332	1340	1324	1731	933	1332	1331.73	0.98	0	-3321	1353	1342	1329	1318	1305	1348	1324	44	399	100	900	1	1	44216140	590	15.51	1.04	12	0.04	86.00	1277.00	2430	20230510	-45.10	1262	20231031	5.71	2430	-45.10	20230510	1262	5.71	20231031	2430	-45.10	20230510	1262	5.71	20231031	0.09	N	068330	100	44 억		431855	N	N	0	N	00	N
143	20231205	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1334	2	2	0.15	18389232	13814	28.30	1332	1340	1324	1731	933	1332	1331.20	0.98	0	-1260	1353	1342	1329	1318	1305	1348	1324	44	399	100	900	1	1	44216140	590	15.51	1.04	12	0.03	86.00	1277.00	2430	20230510	-45.10	1262	20231031	5.71	2430	-45.10	20230510	1262	5.71	20231031	2430	-45.10	20230510	1262	5.71	20231031	0.09	N	068330	100	44 억		431855	N	N	0	N	00	N
144	20231205	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	8	2	0.60	15593088	11721	24.01	1332	1340	1324	1731	933	1332	1330.35	0.98	0	-1194	1353	1342	1329	1318	1305	1348	1324	44	399	100	900	1	1	44216140	592	15.58	1.05	12	0.03	86.00	1277.00	2430	20230510	-44.86	1262	20231031	6.18	2430	-44.86	20230510	1262	6.18	20231031	2430	-44.86	20230510	1262	6.18	20231031	0.09	N	068330	100	44 억		431855	N	N	0	N	00	N
145	20231205	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1332	0	3	0.00	2899740	2177	4.46	1332	1332	1329	1731	933	1332	1331.99	0.98	0	-261	1353	1342	1329	1318	1305	1348	1324	44	399	100	900	1	1	44216140	589	15.49	1.04	12	0.00	86.00	1277.00	2430	20230510	-45.19	1262	20231031	5.55	2430	-45.19	20230510	1262	5.55	20231031	2430	-45.19	20230510	1262	5.55	20231031	0.09	N	068330	100	44 억		431855	N	N	0	N	00	N
146	20231204	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1332	-13	5	-0.97	64951929	48806	164.74	1329	1340	1316	1748	942	1345	1330.82	0.98	0	-329	1372	1358	1344	1330	1316	1351	1323	44	403	100	910	1	1	44216140	589	15.49	1.04	12	0.11	86.00	1277.00	2430	20230510	-45.19	1262	20231031	5.55	2430	-45.19	20230510	1262	5.55	20231031	2430	-45.19	20230510	1262	5.55	20231031	0.09	N	068330	100	44 억		432164	N	N	0	N	00	N
147	20231204	150529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1336	-9	5	-0.67	60249404	45276	152.83	1329	1340	1316	1748	942	1345	1330.71	0.98	0	468	1372	1358	1344	1330	1316	1351	1323	44	403	100	910	1	1	44216140	591	15.53	1.05	12	0.10	86.00	1277.00	2430	20230510	-45.02	1262	20231031	5.86	2430	-45.02	20230510	1262	5.86	20231031	2430	-45.02	20230510	1262	5.86	20231031	0.09	N	068330	100	44 억		432164	N	N	0	N	00	N
148	20231204	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1335	-10	5	-0.74	45576209	34274	115.69	1329	1340	1316	1748	942	1345	1329.76	0.98	0	469	1372	1358	1344	1330	1316	1351	1323	44	403	100	910	1	1	44216140	590	15.52	1.05	12	0.08	86.00	1277.00	2430	20230510	-45.06	1262	20231031	5.78	2430	-45.06	20230510	1262	5.78	20231031	2430	-45.06	20230510	1262	5.78	20231031	0.09	N	068330	100	44 억		432164	N	N	0	N	00	N
149	20231204	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1331	-14	5	-1.04	44771677	33671	113.65	1329	1340	1316	1748	942	1345	1329.68	0.98	0	423	1372	1358	1344	1330	1316	1351	1323	44	403	100	910	1	1	44216140	589	15.48	1.04	12	0.08	86.00	1277.00	2430	20230510	-45.23	1262	20231031	5.47	2430	-45.23	20230510	1262	5.47	20231031	2430	-45.23	20230510	1262	5.47	20231031	0.09	N	068330	100	44 억		432164	N	N	0	N	00	N
150	20231204	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1333	-12	5	-0.89	38987239	29329	99.00	1329	1340	1316	1748	942	1345	1329.31	0.98	0	-178	1372	1358	1344	1330	1316	1351	1323	44	403	100	910	1	1	44216140	589	15.50	1.04	12	0.07	86.00	1277.00	2430	20230510	-45.14	1262	20231031	5.63	2430	-45.14	20230510	1262	5.63	20231031	2430	-45.14	20230510	1262	5.63	20231031	0.09	N	068330	100	44 억		432164	N	N	0	N	00	N
151	20231204	110526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1337	-8	5	-0.59	36256810	27282	92.09	1329	1340	1316	1748	942	1345	1328.96	0.98	0	-259	1372	1358	1344	1330	1316	1351	1323	44	403	100	910	1	1	44216140	591	15.55	1.05	12	0.06	86.00	1277.00	2430	20230510	-44.98	1262	20231031	5.94	2430	-44.98	20230510	1262	5.94	20231031	2430	-44.98	20230510	1262	5.94	20231031	0.09	N	068330	100	44 억		432164	N	N	0	N	00	N
152	20231204	100525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1334	-11	5	-0.82	18230796	13740	46.38	1329	1335	1316	1748	942	1345	1326.84	0.98	0	-1034	1372	1358	1344	1330	1316	1351	1323	44	403	100	910	1	1	44216140	590	15.51	1.04	12	0.03	86.00	1277.00	2430	20230510	-45.10	1262	20231031	5.71	2430	-45.10	20230510	1262	5.71	20231031	2430	-45.10	20230510	1262	5.71	20231031	0.09	N	068330	100	44 억		432164	N	N	0	N	00	N
153	20231204	090525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1329	-16	5	-1.19	5564841	4190	14.14	1329	1333	1321	1748	942	1345	1328.12	0.98	0	-1224	1372	1358	1344	1330	1316	1351	1323	44	403	100	910	1	1	44216140	588	15.45	1.04	12	0.01	86.00	1277.00	2430	20230510	-45.31	1262	20231031	5.31	2430	-45.31	20230510	1262	5.31	20231031	2430	-45.31	20230510	1262	5.31	20231031	0.09	N	068330	100	44 억		432164	N	N	0	N	00	N
154	20231201	160525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1345	-13	5	-0.96	39670327	29620	78.75	1358	1358	1330	1765	951	1358	1339.31	0.98	0	-304	1390	1374	1362	1346	1334	1382	1354	44	407	100	920	1	1	44216140	595	15.64	1.05	12	0.07	86.00	1277.00	2430	20230510	-44.65	1262	20231031	6.58	2430	-44.65	20230510	1262	6.58	20231031	2430	-44.65	20230510	1262	6.58	20231031	0.09	N	068330	100	44 억		432469	N	N	0	N	00	N
155	20231201	150524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1345	-13	5	-0.96	38336107	28628	76.11	1358	1358	1330	1765	951	1358	1339.11	0.98	0	-27	1390	1374	1362	1346	1334	1382	1354	44	407	100	920	1	1	44216140	595	15.64	1.05	12	0.06	86.00	1277.00	2430	20230510	-44.65	1262	20231031	6.58	2430	-44.65	20230510	1262	6.58	20231031	2430	-44.65	20230510	1262	6.58	20231031	0.09	N	068330	100	44 억		432469	N	N	0	N	00	N
156	20231201	140524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1346	-12	5	-0.88	36526430	27279	72.53	1358	1358	1330	1765	951	1358	1338.99	0.98	0	14	1390	1374	1362	1346	1334	1382	1354	44	407	100	920	1	1	44216140	595	15.65	1.05	12	0.06	86.00	1277.00	2430	20230510	-44.61	1262	20231031	6.66	2430	-44.61	20230510	1262	6.66	20231031	2430	-44.61	20230510	1262	6.66	20231031	0.09	N	068330	100	44 억		432469	N	N	0	N	00	N
157	20231201	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1337	-21	5	-1.55	27535581	20570	54.69	1358	1358	1330	1765	951	1358	1338.63	0.98	0	19	1390	1374	1362	1346	1334	1382	1354	44	407	100	920	1	1	44216140	591	15.55	1.05	12	0.05	86.00	1277.00	2430	20230510	-44.98	1262	20231031	5.94	2430	-44.98	20230510	1262	5.94	20231031	2430	-44.98	20230510	1262	5.94	20231031	0.09	N	068330	100	44 억		432469	N	N	0	N	00	N
158	20231201	120528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1338	-20	5	-1.47	23536852	17580	46.74	1358	1358	1330	1765	951	1358	1338.84	0.98	0	1289	1390	1374	1362	1346	1334	1382	1354	44	407	100	920	1	1	44216140	592	15.56	1.05	12	0.04	86.00	1277.00	2430	20230510	-44.94	1262	20231031	6.02	2430	-44.94	20230510	1262	6.02	20231031	2430	-44.94	20230510	1262	6.02	20231031	0.09	N	068330	100	44 억		432469	N	N	0	N	00	N
159	20231201	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	-18	5	-1.33	19136508	14292	38.00	1358	1358	1330	1765	951	1358	1338.97	0.98	0	1614	1390	1374	1362	1346	1334	1382	1354	44	407	100	920	1	1	44216140	592	15.58	1.05	12	0.03	86.00	1277.00	2430	20230510	-44.86	1262	20231031	6.18	2430	-44.86	20230510	1262	6.18	20231031	2430	-44.86	20230510	1262	6.18	20231031	0.09	N	068330	100	44 억		432469	N	N	0	N	00	N
160	20231201	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1338	-20	5	-1.47	7674330	5730	15.23	1358	1358	1330	1765	951	1358	1339.32	0.98	0	-1140	1390	1374	1362	1346	1334	1382	1354	44	407	100	920	1	1	44216140	592	15.56	1.05	12	0.01	86.00	1277.00	2430	20230510	-44.94	1262	20231031	6.02	2430	-44.94	20230510	1262	6.02	20231031	2430	-44.94	20230510	1262	6.02	20231031	0.09	N	068330	100	44 억		432469	N	N	0	N	00	N
161	20231201	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1358	0	3	0.00	1605337	1199	3.19	1358	1358	1330	1765	951	1358	1338.90	0.98	0	3	1390	1374	1362	1346	1334	1382	1354	44	407	100	920	1	1	44216140	600	15.79	1.06	12	0.00	86.00	1277.00	2430	20230510	-44.12	1262	20231031	7.61	2430	-44.12	20230510	1262	7.61	20231031	2430	-44.12	20230510	1262	7.61	20231031	0.09	N	068330	100	44 억		432469	N	N	0	N	00	N