KissMeData/108230/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	160851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	50	2	0.66	599258910	78638	196.78	7670	7680	7570	9900	5340	7620	7620.34	4.11	30166	29421	7713	7666	7593	7546	7473	7690	7570	191	2280	500	5630	10	1	38023245	2916	19.97	0.85	12	0.21	384.00	9075.00	11250	20230228	-31.82	6250	20221228	22.72	11250	-31.82	20230228	6470	18.55	20230103	11250	-31.82	20230228	6250	22.72	20221228	1.63	N	108230	500	191 억		1562402	N	N	6	N	00	N
3	20231229	150838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	50	2	0.66	599258910	78638	196.78	7670	7680	7570	9900	5340	7620	7620.34	4.11	30166	29421	7713	7666	7593	7546	7473	7690	7570	191	2280	500	5630	10	1	38023245	2916	19.97	0.85	12	0.21	384.00	9075.00	11250	20230228	-31.82	6250	20221228	22.72	11250	-31.82	20230228	6470	18.55	20230103	11250	-31.82	20230228	6250	22.72	20221228	1.63	N	108230	500	191 억		1562402	N	N	6	N	00	N
4	20231229	140837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	50	2	0.66	599258910	78638	196.78	7670	7680	7570	9900	5340	7620	7620.34	4.11	30166	29421	7713	7666	7593	7546	7473	7690	7570	191	2280	500	5630	10	1	38023245	2916	19.97	0.85	12	0.21	384.00	9075.00	11250	20230228	-31.82	6250	20221228	22.72	11250	-31.82	20230228	6470	18.55	20230103	11250	-31.82	20230228	6250	22.72	20221228	1.63	N	108230	500	191 억		1562402	N	N	6	N	00	N
5	20231229	130838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	50	2	0.66	599258910	78638	196.78	7670	7680	7570	9900	5340	7620	7620.34	4.11	30166	29421	7713	7666	7593	7546	7473	7690	7570	191	2280	500	5630	10	1	38023245	2916	19.97	0.85	12	0.21	384.00	9075.00	11250	20230228	-31.82	6250	20221228	22.72	11250	-31.82	20230228	6470	18.55	20230103	11250	-31.82	20230228	6250	22.72	20221228	1.63	N	108230	500	191 억		1562402	N	N	6	N	00	N
6	20231229	120839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	50	2	0.66	599258910	78638	196.78	7670	7680	7570	9900	5340	7620	7620.34	4.11	30166	29421	7713	7666	7593	7546	7473	7690	7570	191	2280	500	5630	10	1	38023245	2916	19.97	0.85	12	0.21	384.00	9075.00	11250	20230228	-31.82	6250	20221228	22.72	11250	-31.82	20230228	6470	18.55	20230103	11250	-31.82	20230228	6250	22.72	20221228	1.63	N	108230	500	191 억		1562402	N	N	6	N	00	N
7	20231229	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	50	2	0.66	599258910	78638	196.78	7670	7680	7570	9900	5340	7620	7620.34	4.11	30166	29421	7713	7666	7593	7546	7473	7690	7570	191	2280	500	5630	10	1	38023245	2916	19.97	0.85	12	0.21	384.00	9075.00	11250	20230228	-31.82	6250	20221228	22.72	11250	-31.82	20230228	6470	18.55	20230103	11250	-31.82	20230228	6250	22.72	20221228	1.63	N	108230	500	191 억		1562402	N	N	6	N	00	N
8	20231229	100809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	50	2	0.66	599258910	78638	196.78	7670	7680	7570	9900	5340	7620	7620.34	4.11	30166	29421	7713	7666	7593	7546	7473	7690	7570	191	2280	500	5630	10	1	38023245	2916	19.97	0.85	12	0.21	384.00	9075.00	11250	20230228	-31.82	6250	20221228	22.72	11250	-31.82	20230228	6470	18.55	20230103	11250	-31.82	20230228	6250	22.72	20221228	1.63	N	108230	500	191 억		1562402	N	N	6	N	00	N
9	20231229	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	50	2	0.66	599258910	78638	196.78	7670	7680	7570	9900	5340	7620	7620.34	4.11	30166	29421	7713	7666	7593	7546	7473	7690	7570	191	2280	500	5630	10	1	38023245	2916	19.97	0.85	12	0.21	384.00	9075.00	11250	20230228	-31.82	6250	20221228	22.72	11250	-31.82	20230228	6470	18.55	20230103	11250	-31.82	20230228	6250	22.72	20221228	1.63	N	108230	500	191 억		1562402	N	N	6	N	00	N
10	20231228	160801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	50	2	0.66	598390850	78525	196.50	7670	7680	7570	9900	5340	7620	7620.34	4.03	0	29421	7713	7666	7593	7546	7473	7690	7570	191	2280	500	5630	10	1	38023245	2916	19.97	0.85	12	0.21	384.00	9075.00	11250	20230228	-31.82	6250	20221228	22.72	11250	-31.82	20230228	6470	18.55	20230103	11250	-31.82	20230228	6250	22.72	20221228	1.63	N	108230	500	191 억		1532236	N	N	6	N	00	N
11	20231228	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	60	2	0.79	582394230	76438	191.28	7670	7680	7570	9900	5340	7620	7619.17	4.03	0	28457	7713	7666	7593	7546	7473	7690	7570	191	2280	500	5630	10	1	38023245	2920	20.00	0.85	12	0.20	384.00	9075.00	11250	20230228	-31.73	6250	20221228	22.88	11250	-31.73	20230228	6470	18.70	20230103	11250	-31.73	20230228	6250	22.88	20221228	1.63	N	108230	500	191 억		1532236	N	N	7	N	00	N
12	20231228	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	30	2	0.39	501906360	65934	164.99	7670	7680	7570	9900	5340	7620	7612.25	4.03	0	24837	7713	7666	7593	7546	7473	7690	7570	191	2280	500	5630	10	1	38023245	2909	19.92	0.84	12	0.17	384.00	9075.00	11250	20230228	-32.00	6250	20221228	22.40	11250	-32.00	20230228	6470	18.24	20230103	11250	-32.00	20230228	6250	22.40	20221228	1.63	N	108230	500	191 억		1532236	N	N	7	N	00	N
13	20231228	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	20	2	0.26	478576550	62882	157.35	7670	7680	7570	9900	5340	7620	7610.71	4.03	0	24237	7713	7666	7593	7546	7473	7690	7570	191	2280	500	5630	10	1	38023245	2905	19.90	0.84	12	0.17	384.00	9075.00	11250	20230228	-32.09	6250	20221228	22.24	11250	-32.09	20230228	6470	18.08	20230103	11250	-32.09	20230228	6250	22.24	20221228	1.63	N	108230	500	191 억		1532236	N	N	7	N	00	N
14	20231228	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	20	2	0.26	415039100	54571	136.56	7670	7680	7570	9900	5340	7620	7605.49	4.03	0	23143	7713	7666	7593	7546	7473	7690	7570	191	2280	500	5630	10	1	38023245	2905	19.90	0.84	12	0.14	384.00	9075.00	11250	20230228	-32.09	6250	20221228	22.24	11250	-32.09	20230228	6470	18.08	20230103	11250	-32.09	20230228	6250	22.24	20221228	1.63	N	108230	500	191 억		1532236	N	N	7	N	00	N
15	20231228	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	40	2	0.52	356999130	46978	117.56	7670	7670	7570	9900	5340	7620	7599.28	4.03	0	21622	7713	7666	7593	7546	7473	7690	7570	191	2280	500	5630	10	1	38023245	2913	19.95	0.84	12	0.12	384.00	9075.00	11250	20230228	-31.91	6250	20221228	22.56	11250	-31.91	20230228	6470	18.39	20230103	11250	-31.91	20230228	6250	22.56	20221228	1.63	N	108230	500	191 억		1532236	N	N	7	N	00	N
16	20231228	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	-40	5	-0.52	104808850	13790	34.51	7670	7670	7580	9900	5340	7620	7600.35	4.03	0	-929	7713	7666	7593	7546	7473	7690	7570	191	2280	500	5630	10	1	38023245	2882	19.74	0.84	12	0.04	384.00	9075.00	11250	20230228	-32.62	6250	20221228	21.28	11250	-32.62	20230228	6470	17.16	20230103	11250	-32.62	20230228	6250	21.28	20221228	1.63	N	108230	500	191 억		1532236	N	N	7	N	00	N
17	20231228	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	-20	5	-0.26	19310100	2537	6.35	7670	7670	7600	9900	5340	7620	7611.39	4.03	0	-1863	7713	7666	7593	7546	7473	7690	7570	191	2280	500	5630	10	1	38023245	2890	19.79	0.84	12	0.01	384.00	9075.00	11250	20230228	-32.44	6250	20221228	21.60	11250	-32.44	20230228	6470	17.47	20230103	11250	-32.44	20230228	6250	21.60	20221228	1.63	N	108230	500	191 억		1532236	N	N	7	N	00	N
18	20231227	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	80	2	1.06	299863210	39586	45.59	7540	7640	7520	9800	5280	7540	7574.97	3.98	0	15716	7740	7640	7560	7460	7380	7600	7420	191	2260	500	5570	10	1	38023245	2897	19.84	0.84	12	0.10	384.00	9075.00	11250	20230228	-32.27	6250	20221228	21.92	11250	-32.27	20230228	6470	17.77	20230103	11250	-32.27	20230228	6250	21.92	20221228	1.64	N	108230	500	191 억		1512363	N	N	7	N	00	N
19	20231227	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	60	2	0.80	272825070	36034	41.50	7540	7640	7520	9800	5280	7540	7571.32	3.98	0	15124	7740	7640	7560	7460	7380	7600	7420	191	2260	500	5570	10	1	38023245	2890	19.79	0.84	12	0.09	384.00	9075.00	11250	20230228	-32.44	6250	20221228	21.60	11250	-32.44	20230228	6470	17.47	20230103	11250	-32.44	20230228	6250	21.60	20221228	1.64	N	108230	500	191 억		1512363	N	N	12	N	00	N
20	20231227	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	70	2	0.93	261681690	34569	39.81	7540	7640	7520	9800	5280	7540	7569.84	3.98	0	14793	7740	7640	7560	7460	7380	7600	7420	191	2260	500	5570	10	1	38023245	2894	19.82	0.84	12	0.09	384.00	9075.00	11250	20230228	-32.36	6250	20221228	21.76	11250	-32.36	20230228	6470	17.62	20230103	11250	-32.36	20230228	6250	21.76	20221228	1.64	N	108230	500	191 억		1512363	N	N	12	N	00	N
21	20231227	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	80	2	1.06	219829420	29080	33.49	7540	7630	7520	9800	5280	7540	7559.47	3.98	0	13966	7740	7640	7560	7460	7380	7600	7420	191	2260	500	5570	10	1	38023245	2897	19.84	0.84	12	0.08	384.00	9075.00	11250	20230228	-32.27	6250	20221228	21.92	11250	-32.27	20230228	6470	17.77	20230103	11250	-32.27	20230228	6250	21.92	20221228	1.64	N	108230	500	191 억		1512363	N	N	12	N	00	N
22	20231227	120757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	50	2	0.66	158750850	21047	24.24	7540	7620	7520	9800	5280	7540	7542.68	3.98	0	7269	7740	7640	7560	7460	7380	7600	7420	191	2260	500	5570	10	1	38023245	2886	19.77	0.84	12	0.06	384.00	9075.00	11250	20230228	-32.53	6250	20221228	21.44	11250	-32.53	20230228	6470	17.31	20230103	11250	-32.53	20230228	6250	21.44	20221228	1.64	N	108230	500	191 억		1512363	N	N	12	N	00	N
23	20231227	110802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	10	2	0.13	116996260	15521	17.87	7540	7620	7520	9800	5280	7540	7537.93	3.98	0	3997	7740	7640	7560	7460	7380	7600	7420	191	2260	500	5570	10	1	38023245	2871	19.66	0.83	12	0.04	384.00	9075.00	11250	20230228	-32.89	6250	20221228	20.80	11250	-32.89	20230228	6470	16.69	20230103	11250	-32.89	20230228	6250	20.80	20221228	1.64	N	108230	500	191 억		1512363	N	N	12	N	00	N
24	20231227	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	-10	5	-0.13	87007990	11543	13.29	7540	7620	7520	9800	5280	7540	7537.73	3.98	0	3200	7740	7640	7560	7460	7380	7600	7420	191	2260	500	5570	10	1	38023245	2863	19.61	0.83	12	0.03	384.00	9075.00	11250	20230228	-33.07	6250	20221228	20.48	11250	-33.07	20230228	6470	16.38	20230103	11250	-33.07	20230228	6250	20.48	20221228	1.64	N	108230	500	191 억		1512363	N	N	12	N	00	N
25	20231227	090803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	80	2	1.06	9369570	1241	1.43	7540	7620	7530	9800	5280	7540	7550.02	3.98	0	973	7740	7640	7560	7460	7380	7600	7420	191	2260	500	5570	10	1	38023245	2897	19.84	0.84	12	0.00	384.00	9075.00	11250	20230228	-32.27	6250	20221228	21.92	11250	-32.27	20230228	6470	17.77	20230103	11250	-32.27	20230228	6250	21.92	20221228	1.64	N	108230	500	191 억		1512363	N	N	12	N	00	N
26	20231226	160803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	-120	5	-1.57	650994940	86484	170.17	7660	7660	7480	9950	5370	7660	7527.28	4.00	0	-10340	7773	7716	7613	7556	7453	7745	7585	191	2290	500	5660	10	1	38023245	2867	19.64	0.83	12	0.23	384.00	9075.00	11250	20230228	-32.98	6250	20221228	20.64	11250	-32.98	20230228	6470	16.54	20230103	11250	-32.98	20230228	6250	20.64	20221228	1.65	N	108230	500	191 억		1522666	N	N	12	N	00	N
27	20231226	150800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	-150	5	-1.96	610713490	81130	159.64	7660	7660	7480	9950	5370	7660	7527.59	4.00	0	-9556	7773	7716	7613	7556	7453	7745	7585	191	2290	500	5660	10	1	38023245	2856	19.56	0.83	12	0.21	384.00	9075.00	11250	20230228	-33.24	6250	20221228	20.16	11250	-33.24	20230228	6470	16.07	20230103	11250	-33.24	20230228	6250	20.16	20221228	1.65	N	108230	500	191 억		1522666	N	N	33	N	00	N
28	20231226	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	-140	5	-1.83	547555330	72722	143.09	7660	7660	7480	9950	5370	7660	7529.43	4.00	0	-7973	7773	7716	7613	7556	7453	7745	7585	191	2290	500	5660	10	1	38023245	2859	19.58	0.83	12	0.19	384.00	9075.00	11250	20230228	-33.16	6250	20221228	20.32	11250	-33.16	20230228	6470	16.23	20230103	11250	-33.16	20230228	6250	20.32	20221228	1.65	N	108230	500	191 억		1522666	N	N	33	N	00	N
29	20231226	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-170	5	-2.22	463853260	61556	121.12	7660	7660	7490	9950	5370	7660	7535.47	4.00	0	-8015	7773	7716	7613	7556	7453	7745	7585	191	2290	500	5660	10	1	38023245	2848	19.51	0.83	12	0.16	384.00	9075.00	11250	20230228	-33.42	6250	20221228	19.84	11250	-33.42	20230228	6470	15.77	20230103	11250	-33.42	20230228	6250	19.84	20221228	1.65	N	108230	500	191 억		1522666	N	N	33	N	00	N
30	20231226	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	-140	5	-1.83	348902510	46232	90.97	7660	7660	7500	9950	5370	7660	7546.78	4.00	0	-6525	7773	7716	7613	7556	7453	7745	7585	191	2290	500	5660	10	1	38023245	2859	19.58	0.83	12	0.12	384.00	9075.00	11250	20230228	-33.16	6250	20221228	20.32	11250	-33.16	20230228	6470	16.23	20230103	11250	-33.16	20230228	6250	20.32	20221228	1.65	N	108230	500	191 억		1522666	N	N	33	N	00	N
31	20231226	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	-120	5	-1.57	222283970	29383	57.82	7660	7660	7500	9950	5370	7660	7565.05	4.00	0	-5983	7773	7716	7613	7556	7453	7745	7585	191	2290	500	5660	10	1	38023245	2867	19.64	0.83	12	0.08	384.00	9075.00	11250	20230228	-32.98	6250	20221228	20.64	11250	-32.98	20230228	6470	16.54	20230103	11250	-32.98	20230228	6250	20.64	20221228	1.65	N	108230	500	191 억		1522666	N	N	33	N	00	N
32	20231226	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	-100	5	-1.31	127153460	16730	32.92	7660	7660	7520	9950	5370	7660	7600.33	4.00	0	-5679	7773	7716	7613	7556	7453	7745	7585	191	2290	500	5660	10	1	38023245	2875	19.69	0.83	12	0.04	384.00	9075.00	11250	20230228	-32.80	6250	20221228	20.96	11250	-32.80	20230228	6470	16.85	20230103	11250	-32.80	20230228	6250	20.96	20221228	1.65	N	108230	500	191 억		1522666	N	N	33	N	00	N
33	20231226	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	0	3	0.00	53064610	6956	13.69	7660	7660	7610	9950	5370	7660	7628.61	4.00	0	-3921	7773	7716	7613	7556	7453	7745	7585	191	2290	500	5660	10	1	38023245	2913	19.95	0.84	12	0.02	384.00	9075.00	11250	20230228	-31.91	6250	20221228	22.56	11250	-31.91	20230228	6470	18.39	20230103	11250	-31.91	20230228	6250	22.56	20221228	1.65	N	108230	500	191 억		1522666	N	N	33	N	00	N
34	20231222	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	100	2	1.32	387095850	50791	87.07	7600	7670	7510	9820	5300	7560	7621.18	3.98	0	8789	7760	7660	7560	7460	7360	7710	7510	191	2260	500	5590	10	1	38023245	2913	19.95	0.84	12	0.13	384.00	9075.00	11250	20230228	-31.91	6250	20221228	22.56	11250	-31.91	20230228	6470	18.39	20230103	11250	-31.91	20230228	6250	22.56	20221228	1.64	N	108230	500	191 억		1513587	N	N	33	N	00	N
35	20231222	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	100	2	1.32	363552210	47711	81.79	7600	7670	7510	9820	5300	7560	7619.88	3.98	0	8379	7760	7660	7560	7460	7360	7710	7510	191	2260	500	5590	10	1	38023245	2913	19.95	0.84	12	0.13	384.00	9075.00	11250	20230228	-31.91	6250	20221228	22.56	11250	-31.91	20230228	6470	18.39	20230103	11250	-31.91	20230228	6250	22.56	20221228	1.64	N	108230	500	191 억		1513587	N	N	39	N	00	N
36	20231222	140745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	90	2	1.19	325792330	42777	73.33	7600	7670	7510	9820	5300	7560	7616.06	3.98	0	7696	7760	7660	7560	7460	7360	7710	7510	191	2260	500	5590	10	1	38023245	2909	19.92	0.84	12	0.11	384.00	9075.00	11250	20230228	-32.00	6250	20221228	22.40	11250	-32.00	20230228	6470	18.24	20230103	11250	-32.00	20230228	6250	22.40	20221228	1.64	N	108230	500	191 억		1513587	N	N	39	N	00	N
37	20231222	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	90	2	1.19	281793220	37033	63.49	7600	7660	7510	9820	5300	7560	7609.25	3.98	0	7758	7760	7660	7560	7460	7360	7710	7510	191	2260	500	5590	10	1	38023245	2909	19.92	0.84	12	0.10	384.00	9075.00	11250	20230228	-32.00	6250	20221228	22.40	11250	-32.00	20230228	6470	18.24	20230103	11250	-32.00	20230228	6250	22.40	20221228	1.64	N	108230	500	191 억		1513587	N	N	39	N	00	N
38	20231222	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	80	2	1.06	223884840	29459	50.50	7600	7640	7510	9820	5300	7560	7599.88	3.98	0	7592	7760	7660	7560	7460	7360	7710	7510	191	2260	500	5590	10	1	38023245	2905	19.90	0.84	12	0.08	384.00	9075.00	11250	20230228	-32.09	6250	20221228	22.24	11250	-32.09	20230228	6470	18.08	20230103	11250	-32.09	20230228	6250	22.24	20221228	1.64	N	108230	500	191 억		1513587	N	N	39	N	00	N
39	20231222	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	50	2	0.66	149691530	19720	33.81	7600	7640	7510	9820	5300	7560	7590.85	3.98	0	4203	7760	7660	7560	7460	7360	7710	7510	191	2260	500	5590	10	1	38023245	2894	19.82	0.84	12	0.05	384.00	9075.00	11250	20230228	-32.36	6250	20221228	21.76	11250	-32.36	20230228	6470	17.62	20230103	11250	-32.36	20230228	6250	21.76	20221228	1.64	N	108230	500	191 억		1513587	N	N	39	N	00	N
40	20231222	100744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	10	2	0.13	54858720	7247	12.42	7600	7640	7510	9820	5300	7560	7569.85	3.98	0	-1270	7760	7660	7560	7460	7360	7710	7510	191	2260	500	5590	10	1	38023245	2878	19.71	0.83	12	0.02	384.00	9075.00	11250	20230228	-32.71	6250	20221228	21.12	11250	-32.71	20230228	6470	17.00	20230103	11250	-32.71	20230228	6250	21.12	20221228	1.64	N	108230	500	191 억		1513587	N	N	39	N	00	N
41	20231222	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	40	2	0.53	5512320	724	1.24	7600	7640	7570	9820	5300	7560	7613.70	3.98	0	-134	7760	7660	7560	7460	7360	7710	7510	191	2260	500	5590	10	1	38023245	2890	19.79	0.84	12	0.00	384.00	9075.00	11250	20230228	-32.44	6250	20221228	21.60	11250	-32.44	20230228	6470	17.47	20230103	11250	-32.44	20230228	6250	21.60	20221228	1.64	N	108230	500	191 억		1513587	N	N	39	N	00	N
42	20231221	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	20	2	0.27	436955960	57921	126.50	7500	7660	7460	9800	5280	7540	7544.00	3.97	0	3336	7626	7582	7536	7492	7446	7605	7515	191	2260	500	5570	10	1	38023245	2875	19.69	0.83	12	0.15	384.00	9075.00	11250	20230228	-32.80	6250	20221228	20.96	11250	-32.80	20230228	6470	16.85	20230103	11250	-32.80	20230228	6250	20.96	20221228	1.63	N	108230	500	191 억		1510353	N	N	39	N	00	N
43	20231221	150743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	10	2	0.13	400389050	53083	115.93	7500	7660	7460	9800	5280	7540	7542.70	3.97	0	2730	7626	7582	7536	7492	7446	7605	7515	191	2260	500	5570	10	1	38023245	2871	19.66	0.83	12	0.14	384.00	9075.00	11250	20230228	-32.89	6250	20221228	20.80	11250	-32.89	20230228	6470	16.69	20230103	11250	-32.89	20230228	6250	20.80	20221228	1.63	N	108230	500	191 억		1510353	N	N	1	N	00	N
44	20231221	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	10	2	0.13	365329330	48430	105.77	7500	7660	7460	9800	5280	7540	7543.45	3.97	0	2152	7626	7582	7536	7492	7446	7605	7515	191	2260	500	5570	10	1	38023245	2871	19.66	0.83	12	0.13	384.00	9075.00	11250	20230228	-32.89	6250	20221228	20.80	11250	-32.89	20230228	6470	16.69	20230103	11250	-32.89	20230228	6250	20.80	20221228	1.63	N	108230	500	191 억		1510353	N	N	1	N	00	N
45	20231221	130740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	40	2	0.53	331450890	43945	95.97	7500	7660	7460	9800	5280	7540	7542.40	3.97	0	2426	7626	7582	7536	7492	7446	7605	7515	191	2260	500	5570	10	1	38023245	2882	19.74	0.84	12	0.12	384.00	9075.00	11250	20230228	-32.62	6250	20221228	21.28	11250	-32.62	20230228	6470	17.16	20230103	11250	-32.62	20230228	6250	21.28	20221228	1.63	N	108230	500	191 억		1510353	N	N	1	N	00	N
46	20231221	120745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	40	2	0.53	299745280	39760	86.83	7500	7660	7460	9800	5280	7540	7538.87	3.97	0	3142	7626	7582	7536	7492	7446	7605	7515	191	2260	500	5570	10	1	38023245	2882	19.74	0.84	12	0.10	384.00	9075.00	11250	20230228	-32.62	6250	20221228	21.28	11250	-32.62	20230228	6470	17.16	20230103	11250	-32.62	20230228	6250	21.28	20221228	1.63	N	108230	500	191 억		1510353	N	N	1	N	00	N
47	20231221	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	-20	5	-0.27	253599420	33610	73.40	7500	7660	7460	9800	5280	7540	7545.36	3.97	0	2215	7626	7582	7536	7492	7446	7605	7515	191	2260	500	5570	10	1	38023245	2859	19.58	0.83	12	0.09	384.00	9075.00	11250	20230228	-33.16	6250	20221228	20.32	11250	-33.16	20230228	6470	16.23	20230103	11250	-33.16	20230228	6250	20.32	20221228	1.63	N	108230	500	191 억		1510353	N	N	1	N	00	N
48	20231221	100742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	-10	5	-0.13	46127450	6122	13.37	7500	7580	7500	9800	5280	7540	7534.70	3.97	0	1216	7626	7582	7536	7492	7446	7605	7515	191	2260	500	5570	10	1	38023245	2863	19.61	0.83	12	0.02	384.00	9075.00	11250	20230228	-33.07	6250	20221228	20.48	11250	-33.07	20230228	6470	16.38	20230103	11250	-33.07	20230228	6250	20.48	20221228	1.63	N	108230	500	191 억		1510353	N	N	1	N	00	N
49	20231221	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	-20	5	-0.27	11832020	1577	3.44	7500	7530	7500	9800	5280	7540	7502.87	3.97	0	607	7626	7582	7536	7492	7446	7605	7515	191	2260	500	5570	10	1	38023245	2859	19.58	0.83	12	0.00	384.00	9075.00	11250	20230228	-33.16	6250	20221228	20.32	11250	-33.16	20230228	6470	16.23	20230103	11250	-33.16	20230228	6250	20.32	20221228	1.63	N	108230	500	191 억		1510353	N	N	1	N	00	N
50	20231220	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	30	2	0.40	341265870	45420	117.77	7510	7580	7490	9760	5260	7510	7513.55	3.96	0	4369	7656	7582	7516	7442	7376	7550	7410	191	2250	500	5550	10	1	38023245	2867	19.64	0.83	12	0.12	384.00	9075.00	11250	20230228	-32.98	6250	20221228	20.64	11250	-32.98	20230228	6470	16.54	20230103	11250	-32.98	20230228	6250	20.64	20221228	1.62	N	108230	500	191 억		1505979	N	N	1	N	00	N
51	20231220	150824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	20	2	0.27	306827910	40849	105.92	7510	7580	7490	9760	5260	7510	7511.27	3.96	0	3571	7656	7582	7516	7442	7376	7550	7410	191	2250	500	5550	10	1	38023245	2863	19.61	0.83	12	0.11	384.00	9075.00	11250	20230228	-33.07	6250	20221228	20.48	11250	-33.07	20230228	6470	16.38	20230103	11250	-33.07	20230228	6250	20.48	20221228	1.62	N	108230	500	191 억		1505979	N	N	1	N	00	N
52	20231220	140834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	20	2	0.27	275136630	36636	95.00	7510	7580	7490	9760	5260	7510	7510.01	3.96	0	3337	7656	7582	7516	7442	7376	7550	7410	191	2250	500	5550	10	1	38023245	2863	19.61	0.83	12	0.10	384.00	9075.00	11250	20230228	-33.07	6250	20221228	20.48	11250	-33.07	20230228	6470	16.38	20230103	11250	-33.07	20230228	6250	20.48	20221228	1.62	N	108230	500	191 억		1505979	N	N	1	N	00	N
53	20231220	130828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	10	2	0.13	214264340	28527	73.97	7510	7580	7490	9760	5260	7510	7510.93	3.96	0	3008	7656	7582	7516	7442	7376	7550	7410	191	2250	500	5550	10	1	38023245	2859	19.58	0.83	12	0.08	384.00	9075.00	11250	20230228	-33.16	6250	20221228	20.32	11250	-33.16	20230228	6470	16.23	20230103	11250	-33.16	20230228	6250	20.32	20221228	1.62	N	108230	500	191 억		1505979	N	N	1	N	00	N
54	20231220	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	20	2	0.27	187036840	24898	64.56	7510	7580	7490	9760	5260	7510	7512.12	3.96	0	3105	7656	7582	7516	7442	7376	7550	7410	191	2250	500	5550	10	1	38023245	2863	19.61	0.83	12	0.07	384.00	9075.00	11250	20230228	-33.07	6250	20221228	20.48	11250	-33.07	20230228	6470	16.38	20230103	11250	-33.07	20230228	6250	20.48	20221228	1.62	N	108230	500	191 억		1505979	N	N	1	N	00	N
55	20231220	110744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	40	2	0.53	99072740	13181	34.18	7510	7580	7490	9760	5260	7510	7516.33	3.96	0	1910	7656	7582	7516	7442	7376	7550	7410	191	2250	500	5550	10	1	38023245	2871	19.66	0.83	12	0.03	384.00	9075.00	11250	20230228	-32.89	6250	20221228	20.80	11250	-32.89	20230228	6470	16.69	20230103	11250	-32.89	20230228	6250	20.80	20221228	1.62	N	108230	500	191 억		1505979	N	N	1	N	00	N
56	20231220	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-10	5	-0.13	85215300	11340	29.40	7510	7580	7490	9760	5260	7510	7514.58	3.96	0	1267	7656	7582	7516	7442	7376	7550	7410	191	2250	500	5550	10	1	38023245	2852	19.53	0.83	12	0.03	384.00	9075.00	11250	20230228	-33.33	6250	20221228	20.00	11250	-33.33	20230228	6470	15.92	20230103	11250	-33.33	20230228	6250	20.00	20221228	1.62	N	108230	500	191 억		1505979	N	N	1	N	00	N
57	20231220	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	20	2	0.27	4775490	635	1.65	7510	7530	7510	9760	5260	7510	7520.46	3.96	0	521	7656	7582	7516	7442	7376	7550	7410	191	2250	500	5550	10	1	38023245	2863	19.61	0.83	12	0.00	384.00	9075.00	11250	20230228	-33.07	6250	20221228	20.48	11250	-33.07	20230228	6470	16.38	20230103	11250	-33.07	20230228	6250	20.48	20221228	1.62	N	108230	500	191 억		1505979	N	N	1	N	00	N
58	20231219	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	10	2	0.13	287925120	38426	65.09	7530	7590	7450	9750	5250	7500	7492.98	3.95	0	5367	7673	7586	7523	7436	7373	7555	7405	191	2250	500	5550	10	1	38023245	2856	19.56	0.83	12	0.10	384.00	9075.00	11250	20230228	-33.24	6250	20221228	20.16	11250	-33.24	20230228	6470	16.07	20230103	11250	-33.24	20230228	6250	20.16	20221228	1.62	N	108230	500	191 억		1500602	N	N	1	N	00	N
59	20231219	150744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	0	3	0.00	281027500	37507	63.53	7530	7590	7450	9750	5250	7500	7492.67	3.95	0	5289	7673	7586	7523	7436	7373	7555	7405	191	2250	500	5550	10	1	38023245	2852	19.53	0.83	12	0.10	384.00	9075.00	11250	20230228	-33.33	6250	20221228	20.00	11250	-33.33	20230228	6470	15.92	20230103	11250	-33.33	20230228	6250	20.00	20221228	1.62	N	108230	500	191 억		1500602	N	N	1	N	00	N
60	20231219	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	0	3	0.00	252991190	33767	57.20	7530	7590	7450	9750	5250	7500	7492.26	3.95	0	4548	7673	7586	7523	7436	7373	7555	7405	191	2250	500	5550	10	1	38023245	2852	19.53	0.83	12	0.09	384.00	9075.00	11250	20230228	-33.33	6250	20221228	20.00	11250	-33.33	20230228	6470	15.92	20230103	11250	-33.33	20230228	6250	20.00	20221228	1.62	N	108230	500	191 억		1500602	N	N	1	N	00	N
61	20231219	130745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	30	2	0.40	230856190	30820	52.21	7530	7590	7450	9750	5250	7500	7490.47	3.95	0	4223	7673	7586	7523	7436	7373	7555	7405	191	2250	500	5550	10	1	38023245	2863	19.61	0.83	12	0.08	384.00	9075.00	11250	20230228	-33.07	6250	20221228	20.48	11250	-33.07	20230228	6470	16.38	20230103	11250	-33.07	20230228	6250	20.48	20221228	1.62	N	108230	500	191 억		1500602	N	N	1	N	00	N
62	20231219	120744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	20	2	0.27	173339240	23144	39.20	7530	7590	7450	9750	5250	7500	7489.60	3.95	0	3987	7673	7586	7523	7436	7373	7555	7405	191	2250	500	5550	10	1	38023245	2859	19.58	0.83	12	0.06	384.00	9075.00	11250	20230228	-33.16	6250	20221228	20.32	11250	-33.16	20230228	6470	16.23	20230103	11250	-33.16	20230228	6250	20.32	20221228	1.62	N	108230	500	191 억		1500602	N	N	1	N	00	N
63	20231219	110744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	-20	5	-0.27	156034770	20836	35.29	7530	7590	7450	9750	5250	7500	7488.71	3.95	0	3621	7673	7586	7523	7436	7373	7555	7405	191	2250	500	5550	10	1	38023245	2844	19.48	0.82	12	0.05	384.00	9075.00	11250	20230228	-33.51	6250	20221228	19.68	11250	-33.51	20230228	6470	15.61	20230103	11250	-33.51	20230228	6250	19.68	20221228	1.62	N	108230	500	191 억		1500602	N	N	1	N	00	N
64	20231219	100742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-10	5	-0.13	92682090	12350	20.92	7530	7590	7480	9750	5250	7500	7504.62	3.95	0	840	7673	7586	7523	7436	7373	7555	7405	191	2250	500	5550	10	1	38023245	2848	19.51	0.83	12	0.03	384.00	9075.00	11250	20230228	-33.42	6250	20221228	19.84	11250	-33.42	20230228	6470	15.77	20230103	11250	-33.42	20230228	6250	19.84	20221228	1.62	N	108230	500	191 억		1500602	N	N	1	N	00	N
65	20231219	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-10	5	-0.13	7854750	1047	1.77	7530	7590	7490	9750	5250	7500	7502.15	3.95	0	-694	7673	7586	7523	7436	7373	7555	7405	191	2250	500	5550	10	1	38023245	2848	19.51	0.83	12	0.00	384.00	9075.00	11250	20230228	-33.42	6250	20221228	19.84	11250	-33.42	20230228	6470	15.77	20230103	11250	-33.42	20230228	6250	19.84	20221228	1.62	N	108230	500	191 억		1500602	N	N	1	N	00	N
66	20231218	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-110	5	-1.45	442424560	58910	213.97	7610	7610	7460	9890	5330	7610	7510.18	3.98	0	-13409	7716	7662	7556	7502	7396	7690	7530	191	2280	500	5630	10	1	38023245	2852	19.53	0.83	12	0.15	384.00	9075.00	11250	20230228	-33.33	6250	20221228	20.00	11250	-33.33	20230228	6470	15.92	20230103	11250	-33.33	20230228	6250	20.00	20221228	1.63	N	108230	500	191 억		1514639	N	N	1	N	00	N
67	20231218	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-120	5	-1.58	373625450	49736	180.65	7610	7610	7460	9890	5330	7610	7512.17	3.98	0	-12426	7716	7662	7556	7502	7396	7690	7530	191	2280	500	5630	10	1	38023245	2848	19.51	0.83	12	0.13	384.00	9075.00	11250	20230228	-33.42	6250	20221228	19.84	11250	-33.42	20230228	6470	15.77	20230103	11250	-33.42	20230228	6250	19.84	20221228	1.63	N	108230	500	191 억		1514639	N	N	0	N	00	N
68	20231218	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-120	5	-1.58	351937800	46839	170.13	7610	7610	7460	9890	5330	7610	7513.78	3.98	0	-11973	7716	7662	7556	7502	7396	7690	7530	191	2280	500	5630	10	1	38023245	2848	19.51	0.83	12	0.12	384.00	9075.00	11250	20230228	-33.42	6250	20221228	19.84	11250	-33.42	20230228	6470	15.77	20230103	11250	-33.42	20230228	6250	19.84	20221228	1.63	N	108230	500	191 억		1514639	N	N	0	N	00	N
69	20231218	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	-140	5	-1.84	302741420	40259	146.23	7610	7610	7470	9890	5330	7610	7519.84	3.98	0	-10358	7716	7662	7556	7502	7396	7690	7530	191	2280	500	5630	10	1	38023245	2840	19.45	0.82	12	0.11	384.00	9075.00	11250	20230228	-33.60	6250	20221228	19.52	11250	-33.60	20230228	6470	15.46	20230103	11250	-33.60	20230228	6250	19.52	20221228	1.63	N	108230	500	191 억		1514639	N	N	0	N	00	N
70	20231218	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	-100	5	-1.31	206730010	27438	99.66	7610	7610	7500	9890	5330	7610	7534.44	3.98	0	-4484	7716	7662	7556	7502	7396	7690	7530	191	2280	500	5630	10	1	38023245	2856	19.56	0.83	12	0.07	384.00	9075.00	11250	20230228	-33.24	6250	20221228	20.16	11250	-33.24	20230228	6470	16.07	20230103	11250	-33.24	20230228	6250	20.16	20221228	1.63	N	108230	500	191 억		1514639	N	N	0	N	00	N
71	20231218	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	-60	5	-0.79	118416860	15684	56.97	7610	7610	7500	9890	5330	7610	7550.17	3.98	0	-1088	7716	7662	7556	7502	7396	7690	7530	191	2280	500	5630	10	1	38023245	2871	19.66	0.83	12	0.04	384.00	9075.00	11250	20230228	-32.89	6250	20221228	20.80	11250	-32.89	20230228	6470	16.69	20230103	11250	-32.89	20230228	6250	20.80	20221228	1.63	N	108230	500	191 억		1514639	N	N	0	N	00	N
72	20231218	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	-50	5	-0.66	42675320	5656	20.54	7610	7610	7500	9890	5330	7610	7545.14	3.98	0	-1003	7716	7662	7556	7502	7396	7690	7530	191	2280	500	5630	10	1	38023245	2875	19.69	0.83	12	0.01	384.00	9075.00	11250	20230228	-32.80	6250	20221228	20.96	11250	-32.80	20230228	6470	16.85	20230103	11250	-32.80	20230228	6250	20.96	20221228	1.63	N	108230	500	191 억		1514639	N	N	0	N	00	N
73	20231218	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	-10	5	-0.13	8172000	1075	3.90	7610	7610	7550	9890	5330	7610	7601.86	3.98	0	81	7716	7662	7556	7502	7396	7690	7530	191	2280	500	5630	10	1	38023245	2890	19.79	0.84	12	0.00	384.00	9075.00	11250	20230228	-32.44	6250	20221228	21.60	11250	-32.44	20230228	6470	17.47	20230103	11250	-32.44	20230228	6250	21.60	20221228	1.63	N	108230	500	191 억		1514639	N	N	0	N	00	N
74	20231215	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	150	2	2.01	206225120	27446	57.02	7480	7610	7450	9690	5230	7460	7513.83	3.98	0	2276	7666	7562	7496	7392	7326	7530	7360	191	2230	500	5520	10	1	38023245	2894	19.82	0.84	12	0.07	384.00	9075.00	11250	20230228	-32.36	6250	20221228	21.76	11250	-32.36	20230228	6470	17.62	20230103	11250	-32.36	20230228	6250	21.76	20221228	1.64	N	108230	500	191 억		1512365	N	N	0	N	00	N
75	20231215	150737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	130	2	1.74	180774340	24097	50.07	7480	7590	7450	9690	5230	7460	7501.94	3.98	0	2389	7666	7562	7496	7392	7326	7530	7360	191	2230	500	5520	10	1	38023245	2886	19.77	0.84	12	0.06	384.00	9075.00	11250	20230228	-32.53	6250	20221228	21.44	11250	-32.53	20230228	6470	17.31	20230103	11250	-32.53	20230228	6250	21.44	20221228	1.64	N	108230	500	191 억		1512365	N	N	0	N	00	N
76	20231215	140737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	60	2	0.80	138835080	18535	38.51	7480	7530	7450	9690	5230	7460	7490.43	3.98	0	970	7666	7562	7496	7392	7326	7530	7360	191	2230	500	5520	10	1	38023245	2859	19.58	0.83	12	0.05	384.00	9075.00	11250	20230228	-33.16	6250	20221228	20.32	11250	-33.16	20230228	6470	16.23	20230103	11250	-33.16	20230228	6250	20.32	20221228	1.64	N	108230	500	191 억		1512365	N	N	0	N	00	N
77	20231215	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	40	2	0.54	126024200	16829	34.97	7480	7530	7450	9690	5230	7460	7488.51	3.98	0	337	7666	7562	7496	7392	7326	7530	7360	191	2230	500	5520	10	1	38023245	2852	19.53	0.83	12	0.04	384.00	9075.00	11250	20230228	-33.33	6250	20221228	20.00	11250	-33.33	20230228	6470	15.92	20230103	11250	-33.33	20230228	6250	20.00	20221228	1.64	N	108230	500	191 억		1512365	N	N	0	N	00	N
78	20231215	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	50	2	0.67	92795000	12400	25.76	7480	7530	7450	9690	5230	7460	7483.47	3.98	0	1778	7666	7562	7496	7392	7326	7530	7360	191	2230	500	5520	10	1	38023245	2856	19.56	0.83	12	0.03	384.00	9075.00	11250	20230228	-33.24	6250	20221228	20.16	11250	-33.24	20230228	6470	16.07	20230103	11250	-33.24	20230228	6250	20.16	20221228	1.64	N	108230	500	191 억		1512365	N	N	0	N	00	N
79	20231215	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	60	2	0.80	81994860	10961	22.77	7480	7530	7450	9690	5230	7460	7480.60	3.98	0	1675	7666	7562	7496	7392	7326	7530	7360	191	2230	500	5520	10	1	38023245	2859	19.58	0.83	12	0.03	384.00	9075.00	11250	20230228	-33.16	6250	20221228	20.32	11250	-33.16	20230228	6470	16.23	20230103	11250	-33.16	20230228	6250	20.32	20221228	1.64	N	108230	500	191 억		1512365	N	N	0	N	00	N
80	20231215	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	10	2	0.13	63570410	8506	17.67	7480	7520	7450	9690	5230	7460	7473.60	3.98	0	1028	7666	7562	7496	7392	7326	7530	7360	191	2230	500	5520	10	1	38023245	2840	19.45	0.82	12	0.02	384.00	9075.00	11250	20230228	-33.60	6250	20221228	19.52	11250	-33.60	20230228	6470	15.46	20230103	11250	-33.60	20230228	6250	19.52	20221228	1.64	N	108230	500	191 억		1512365	N	N	0	N	00	N
81	20231215	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	0	3	0.00	15288390	2047	4.25	7480	7520	7450	9690	5230	7460	7468.68	3.98	0	-300	7666	7562	7496	7392	7326	7530	7360	191	2230	500	5520	10	1	38023245	2837	19.43	0.82	12	0.01	384.00	9075.00	11250	20230228	-33.69	6250	20221228	19.36	11250	-33.69	20230228	6470	15.30	20230103	11250	-33.69	20230228	6250	19.36	20221228	1.64	N	108230	500	191 억		1512365	N	N	0	N	00	N
82	20231214	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	-40	5	-0.53	359442800	48029	20.07	7530	7600	7430	9750	5250	7500	7483.87	3.97	0	4330	8153	7826	7663	7336	7173	7745	7255	191	2250	500	5550	10	1	38023245	2837	19.43	0.82	12	0.13	384.00	9075.00	11250	20230228	-33.69	6250	20221228	19.36	11250	-33.69	20230228	6470	15.30	20230103	11250	-33.69	20230228	6250	19.36	20221228	1.64	N	108230	500	191 억		1507837	N	N	0	N	00	N
83	20231214	150756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	-40	5	-0.53	341036640	45563	19.04	7530	7600	7430	9750	5250	7500	7484.95	3.97	0	3705	8153	7826	7663	7336	7173	7745	7255	191	2250	500	5550	10	1	38023245	2837	19.43	0.82	12	0.12	384.00	9075.00	11250	20230228	-33.69	6250	20221228	19.36	11250	-33.69	20230228	6470	15.30	20230103	11250	-33.69	20230228	6250	19.36	20221228	1.64	N	108230	500	191 억		1507837	N	N	0	N	00	N
84	20231214	140737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	-40	5	-0.53	321691250	42969	17.95	7530	7600	7430	9750	5250	7500	7486.59	3.97	0	3510	8153	7826	7663	7336	7173	7745	7255	191	2250	500	5550	10	1	38023245	2837	19.43	0.82	12	0.11	384.00	9075.00	11250	20230228	-33.69	6250	20221228	19.36	11250	-33.69	20230228	6470	15.30	20230103	11250	-33.69	20230228	6250	19.36	20221228	1.64	N	108230	500	191 억		1507837	N	N	0	N	00	N
85	20231214	130752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-50	5	-0.67	299996680	40066	16.74	7530	7600	7430	9750	5250	7500	7487.56	3.97	0	3181	8153	7826	7663	7336	7173	7745	7255	191	2250	500	5550	10	1	38023245	2833	19.40	0.82	12	0.11	384.00	9075.00	11250	20230228	-33.78	6250	20221228	19.20	11250	-33.78	20230228	6470	15.15	20230103	11250	-33.78	20230228	6250	19.20	20221228	1.64	N	108230	500	191 억		1507837	N	N	0	N	00	N
86	20231214	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-50	5	-0.67	269396680	35959	15.03	7530	7600	7430	9750	5250	7500	7491.77	3.97	0	2790	8153	7826	7663	7336	7173	7745	7255	191	2250	500	5550	10	1	38023245	2833	19.40	0.82	12	0.09	384.00	9075.00	11250	20230228	-33.78	6250	20221228	19.20	11250	-33.78	20230228	6470	15.15	20230103	11250	-33.78	20230228	6250	19.20	20221228	1.64	N	108230	500	191 억		1507837	N	N	0	N	00	N
87	20231214	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	-40	5	-0.53	231217890	30834	12.88	7530	7600	7450	9750	5250	7500	7498.80	3.97	0	4967	8153	7826	7663	7336	7173	7745	7255	191	2250	500	5550	10	1	38023245	2837	19.43	0.82	12	0.08	384.00	9075.00	11250	20230228	-33.69	6250	20221228	19.36	11250	-33.69	20230228	6470	15.30	20230103	11250	-33.69	20230228	6250	19.36	20221228	1.64	N	108230	500	191 억		1507837	N	N	0	N	00	N
88	20231214	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	0	3	0.00	166850950	22215	9.28	7530	7600	7460	9750	5250	7500	7510.73	3.97	0	5021	8153	7826	7663	7336	7173	7745	7255	191	2250	500	5550	10	1	38023245	2852	19.53	0.83	12	0.06	384.00	9075.00	11250	20230228	-33.33	6250	20221228	20.00	11250	-33.33	20230228	6470	15.92	20230103	11250	-33.33	20230228	6250	20.00	20221228	1.64	N	108230	500	191 억		1507837	N	N	0	N	00	N
89	20231214	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	50	2	0.67	14772620	1952	0.82	7530	7600	7530	9750	5250	7500	7567.94	3.97	0	-410	8153	7826	7663	7336	7173	7745	7255	191	2250	500	5550	10	1	38023245	2871	19.66	0.83	12	0.01	384.00	9075.00	11250	20230228	-32.89	6250	20221228	20.80	11250	-32.89	20230228	6470	16.69	20230103	11250	-32.89	20230228	6250	20.80	20221228	1.64	N	108230	500	191 억		1507837	N	N	0	N	00	N
90	20231213	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-60	5	-0.79	1842555480	238215	593.28	7560	7990	7500	9820	5300	7560	7735.84	4.03	0	-24099	7640	7600	7540	7500	7440	7620	7520	191	2260	500	5590	10	1	38023245	2852	19.53	0.83	12	0.63	384.00	9075.00	11250	20230228	-33.33	6250	20221228	20.00	11250	-33.33	20230228	6470	15.92	20230103	11250	-33.33	20230228	6250	20.00	20221228	1.63	N	108230	500	191 억		1531935	N	N	1	N	00	N
91	20231213	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	-30	5	-0.40	1773533580	229021	570.39	7560	7990	7530	9820	5300	7560	7743.98	4.03	0	-24272	7640	7600	7540	7500	7440	7620	7520	191	2260	500	5590	10	1	38023245	2863	19.61	0.83	12	0.60	384.00	9075.00	11250	20230228	-33.07	6250	20221228	20.48	11250	-33.07	20230228	6470	16.38	20230103	11250	-33.07	20230228	6250	20.48	20221228	1.63	N	108230	500	191 억		1531935	N	N	1	N	00	N
92	20231213	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	-10	5	-0.13	1692795260	218328	543.75	7560	7990	7550	9820	5300	7560	7753.45	4.03	0	-23510	7640	7600	7540	7500	7440	7620	7520	191	2260	500	5590	10	1	38023245	2871	19.66	0.83	12	0.57	384.00	9075.00	11250	20230228	-32.89	6250	20221228	20.80	11250	-32.89	20230228	6470	16.69	20230103	11250	-32.89	20230228	6250	20.80	20221228	1.63	N	108230	500	191 억		1531935	N	N	1	N	00	N
93	20231213	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	120	2	1.59	1601004930	206279	513.75	7560	7990	7550	9820	5300	7560	7761.36	4.03	0	-22314	7640	7600	7540	7500	7440	7620	7520	191	2260	500	5590	10	1	38023245	2920	20.00	0.85	12	0.54	384.00	9075.00	11250	20230228	-31.73	6250	20221228	22.88	11250	-31.73	20230228	6470	18.70	20230103	11250	-31.73	20230228	6250	22.88	20221228	1.63	N	108230	500	191 억		1531935	N	N	1	N	00	N
94	20231213	120741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7630	70	2	0.93	1571777280	202457	504.23	7560	7990	7550	9820	5300	7560	7763.51	4.03	0	-21474	7640	7600	7540	7500	7440	7620	7520	191	2260	500	5590	10	1	38023245	2901	19.87	0.84	12	0.53	384.00	9075.00	11250	20230228	-32.18	6250	20221228	22.08	11250	-32.18	20230228	6470	17.93	20230103	11250	-32.18	20230228	6250	22.08	20221228	1.63	N	108230	500	191 억		1531935	N	N	1	N	00	N
95	20231213	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	90	2	1.19	1501738510	193309	481.44	7560	7990	7550	9820	5300	7560	7768.59	4.03	0	-20697	7640	7600	7540	7500	7440	7620	7520	191	2260	500	5590	10	1	38023245	2909	19.92	0.84	12	0.51	384.00	9075.00	11250	20230228	-32.00	6250	20221228	22.40	11250	-32.00	20230228	6470	18.24	20230103	11250	-32.00	20230228	6250	22.40	20221228	1.63	N	108230	500	191 억		1531935	N	N	1	N	00	N
96	20231213	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	140	2	1.85	1189536390	152595	380.04	7560	7990	7550	9820	5300	7560	7795.38	4.03	0	-20011	7640	7600	7540	7500	7440	7620	7520	191	2260	500	5590	10	1	38023245	2928	20.05	0.85	12	0.40	384.00	9075.00	11250	20230228	-31.56	6250	20221228	23.20	11250	-31.56	20230228	6470	19.01	20230103	11250	-31.56	20230228	6250	23.20	20221228	1.63	N	108230	500	191 억		1531935	N	N	1	N	00	N
97	20231213	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	10	2	0.13	31825160	4206	10.48	7560	7610	7550	9820	5300	7560	7566.61	4.03	0	1259	7640	7600	7540	7500	7440	7620	7520	191	2260	500	5590	10	1	38023245	2878	19.71	0.83	12	0.01	384.00	9075.00	11250	20230228	-32.71	6250	20221228	21.12	11250	-32.71	20230228	6470	17.00	20230103	11250	-32.71	20230228	6250	21.12	20221228	1.63	N	108230	500	191 억		1531935	N	N	1	N	00	N
98	20231212	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	40	2	0.53	301914990	40085	113.07	7540	7580	7480	9770	5270	7520	7531.76	3.99	160	15217	7633	7576	7523	7466	7413	7575	7465	191	2250	500	5560	10	1	38023245	2875	19.69	0.83	12	0.11	384.00	9075.00	11250	20230228	-32.80	6250	20221228	20.96	11250	-32.80	20230228	6470	16.85	20230103	11250	-32.80	20230228	6250	20.96	20221228	1.64	N	108230	500	191 억		1516718	N	N	1	N	00	N
99	20231212	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	30	2	0.40	289900840	38496	108.59	7540	7580	7480	9770	5270	7520	7530.67	3.99	160	14812	7633	7576	7523	7466	7413	7575	7465	191	2250	500	5560	10	1	38023245	2871	19.66	0.83	12	0.10	384.00	9075.00	11250	20230228	-32.89	6250	20221228	20.80	11250	-32.89	20230228	6470	16.69	20230103	11250	-32.89	20230228	6250	20.80	20221228	1.64	N	108230	500	191 억		1516718	N	N	0	N	00	N
100	20231212	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	20	2	0.27	259544870	34478	97.26	7540	7580	7480	9770	5270	7520	7527.84	3.99	160	13860	7633	7576	7523	7466	7413	7575	7465	191	2250	500	5560	10	1	38023245	2867	19.64	0.83	12	0.09	384.00	9075.00	11250	20230228	-32.98	6250	20221228	20.64	11250	-32.98	20230228	6470	16.54	20230103	11250	-32.98	20230228	6250	20.64	20221228	1.64	N	108230	500	191 억		1516718	N	N	0	N	00	N
101	20231212	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	0	3	0.00	221488440	29434	83.03	7540	7580	7480	9770	5270	7520	7524.92	3.99	160	10829	7633	7576	7523	7466	7413	7575	7465	191	2250	500	5560	10	1	38023245	2859	19.58	0.83	12	0.08	384.00	9075.00	11250	20230228	-33.16	6250	20221228	20.32	11250	-33.16	20230228	6470	16.23	20230103	11250	-33.16	20230228	6250	20.32	20221228	1.64	N	108230	500	191 억		1516718	N	N	0	N	00	N
102	20231212	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	10	2	0.13	201017940	26714	75.35	7540	7580	7480	9770	5270	7520	7524.82	3.99	160	9118	7633	7576	7523	7466	7413	7575	7465	191	2250	500	5560	10	1	38023245	2863	19.61	0.83	12	0.07	384.00	9075.00	11250	20230228	-33.07	6250	20221228	20.48	11250	-33.07	20230228	6470	16.38	20230103	11250	-33.07	20230228	6250	20.48	20221228	1.64	N	108230	500	191 억		1516718	N	N	0	N	00	N
103	20231212	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	20	2	0.27	169654100	22556	63.63	7540	7580	7480	9770	5270	7520	7521.46	3.99	160	7503	7633	7576	7523	7466	7413	7575	7465	191	2250	500	5560	10	1	38023245	2867	19.64	0.83	12	0.06	384.00	9075.00	11250	20230228	-32.98	6250	20221228	20.64	11250	-32.98	20230228	6470	16.54	20230103	11250	-32.98	20230228	6250	20.64	20221228	1.64	N	108230	500	191 억		1516718	N	N	0	N	00	N
104	20231212	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	30	2	0.40	123230490	16400	46.26	7540	7550	7480	9770	5270	7520	7514.05	3.99	160	4570	7633	7576	7523	7466	7413	7575	7465	191	2250	500	5560	10	1	38023245	2871	19.66	0.83	12	0.04	384.00	9075.00	11250	20230228	-32.89	6250	20221228	20.80	11250	-32.89	20230228	6470	16.69	20230103	11250	-32.89	20230228	6250	20.80	20221228	1.64	N	108230	500	191 억		1516718	N	N	0	N	00	N
105	20231212	090712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	-10	5	-0.13	5552250	737	2.08	7540	7540	7480	9770	5270	7520	7533.58	3.99	160	140	7633	7576	7523	7466	7413	7575	7465	191	2250	500	5560	10	1	38023245	2856	19.56	0.83	12	0.00	384.00	9075.00	11250	20230228	-33.24	6250	20221228	20.16	11250	-33.24	20230228	6470	16.07	20230103	11250	-33.24	20230228	6250	20.16	20221228	1.64	N	108230	500	191 억		1516718	N	N	0	N	00	N
106	20231211	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	20	2	0.27	265601570	35401	87.18	7520	7580	7470	9750	5250	7500	7502.65	3.98	-4830	-2755	7600	7550	7450	7400	7300	7575	7425	191	2250	500	5550	10	1	38023245	2859	19.58	0.83	12	0.09	384.00	9075.00	11250	20230228	-33.16	6250	20221228	20.32	11250	-33.16	20230228	6470	16.23	20230103	11250	-33.16	20230228	6250	20.32	20221228	1.62	N	108230	500	191 억		1514483	N	N	0	N	00	N
107	20231211	150713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	10	2	0.13	255680150	34079	83.93	7520	7580	7470	9750	5250	7500	7502.57	3.98	-4830	-3001	7600	7550	7450	7400	7300	7575	7425	191	2250	500	5550	10	1	38023245	2856	19.56	0.83	12	0.09	384.00	9075.00	11250	20230228	-33.24	6250	20221228	20.16	11250	-33.24	20230228	6470	16.07	20230103	11250	-33.24	20230228	6250	20.16	20221228	1.62	N	108230	500	191 억		1514483	N	N	0	N	00	N
108	20231211	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	10	2	0.13	243298180	32428	79.86	7520	7580	7470	9750	5250	7500	7502.72	3.98	-4830	-3094	7600	7550	7450	7400	7300	7575	7425	191	2250	500	5550	10	1	38023245	2856	19.56	0.83	12	0.09	384.00	9075.00	11250	20230228	-33.24	6250	20221228	20.16	11250	-33.24	20230228	6470	16.07	20230103	11250	-33.24	20230228	6250	20.16	20221228	1.62	N	108230	500	191 억		1514483	N	N	0	N	00	N
109	20231211	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	0	3	0.00	230248120	30688	75.58	7520	7580	7470	9750	5250	7500	7502.87	3.98	-4830	-2829	7600	7550	7450	7400	7300	7575	7425	191	2250	500	5550	10	1	38023245	2852	19.53	0.83	12	0.08	384.00	9075.00	11250	20230228	-33.33	6250	20221228	20.00	11250	-33.33	20230228	6470	15.92	20230103	11250	-33.33	20230228	6250	20.00	20221228	1.62	N	108230	500	191 억		1514483	N	N	0	N	00	N
110	20231211	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	40	2	0.53	86526000	11521	28.37	7520	7580	7480	9750	5250	7500	7510.29	3.98	-4830	-2861	7600	7550	7450	7400	7300	7575	7425	191	2250	500	5550	10	1	38023245	2867	19.64	0.83	12	0.03	384.00	9075.00	11250	20230228	-32.98	6250	20221228	20.64	11250	-32.98	20230228	6470	16.54	20230103	11250	-32.98	20230228	6250	20.64	20221228	1.62	N	108230	500	191 억		1514483	N	N	0	N	00	N
111	20231211	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	20	2	0.27	69326230	9239	22.75	7520	7580	7480	9750	5250	7500	7503.65	3.98	-4830	-2862	7600	7550	7450	7400	7300	7575	7425	191	2250	500	5550	10	1	38023245	2859	19.58	0.83	12	0.02	384.00	9075.00	11250	20230228	-33.16	6250	20221228	20.32	11250	-33.16	20230228	6470	16.23	20230103	11250	-33.16	20230228	6250	20.32	20221228	1.62	N	108230	500	191 억		1514483	N	N	0	N	00	N
112	20231211	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	0	3	0.00	45979200	6126	15.09	7520	7580	7480	9750	5250	7500	7505.58	3.98	-4830	-2861	7600	7550	7450	7400	7300	7575	7425	191	2250	500	5550	10	1	38023245	2852	19.53	0.83	12	0.02	384.00	9075.00	11250	20230228	-33.33	6250	20221228	20.00	11250	-33.33	20230228	6470	15.92	20230103	11250	-33.33	20230228	6250	20.00	20221228	1.62	N	108230	500	191 억		1514483	N	N	0	N	00	N
113	20231211	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-10	5	-0.13	16688310	2222	5.47	7520	7580	7490	9750	5250	7500	7510.49	3.98	-4830	-1117	7600	7550	7450	7400	7300	7575	7425	191	2250	500	5550	10	1	38023245	2848	19.51	0.83	12	0.01	384.00	9075.00	11250	20230228	-33.42	6250	20221228	19.84	11250	-33.42	20230228	6470	15.77	20230103	11250	-33.42	20230228	6250	19.84	20221228	1.62	N	108230	500	191 억		1514483	N	N	0	N	00	N
114	20231208	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	140	2	1.90	301737320	40567	179.30	7350	7500	7350	9560	5160	7360	7438.00	3.98	0	4830	7540	7450	7380	7290	7220	7440	7280	191	2200	500	5440	10	1	38023245	2852	19.53	0.83	12	0.11	384.00	9075.00	11250	20230228	-33.33	6250	20221228	20.00	11250	-33.33	20230228	6470	15.92	20230103	11250	-33.33	20230228	6250	20.00	20221228	1.62	N	108230	500	191 억		1514483	N	N	0	N	00	N
115	20231208	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	100	2	1.36	278725620	37497	165.73	7350	7500	7350	9560	5160	7360	7433.28	3.98	0	4512	7540	7450	7380	7290	7220	7440	7280	191	2200	500	5440	10	1	38023245	2837	19.43	0.82	12	0.10	384.00	9075.00	11250	20230228	-33.69	6250	20221228	19.36	11250	-33.69	20230228	6470	15.30	20230103	11250	-33.69	20230228	6250	19.36	20221228	1.62	N	108230	500	191 억		1514483	N	N	0	N	00	N
116	20231208	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	120	2	1.63	234812900	31616	139.74	7350	7500	7350	9560	5160	7360	7427.03	3.98	0	3717	7540	7450	7380	7290	7220	7440	7280	191	2200	500	5440	10	1	38023245	2844	19.48	0.82	12	0.08	384.00	9075.00	11250	20230228	-33.51	6250	20221228	19.68	11250	-33.51	20230228	6470	15.61	20230103	11250	-33.51	20230228	6250	19.68	20221228	1.62	N	108230	500	191 억		1514483	N	N	0	N	00	N
117	20231208	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	90	2	1.22	165277270	22315	98.63	7350	7450	7350	9560	5160	7360	7406.55	3.98	0	882	7540	7450	7380	7290	7220	7440	7280	191	2200	500	5440	10	1	38023245	2833	19.40	0.82	12	0.06	384.00	9075.00	11250	20230228	-33.78	6250	20221228	19.20	11250	-33.78	20230228	6470	15.15	20230103	11250	-33.78	20230228	6250	19.20	20221228	1.62	N	108230	500	191 억		1514483	N	N	0	N	00	N
118	20231208	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7440	80	2	1.09	125185000	16922	74.79	7350	7440	7350	9560	5160	7360	7397.77	3.98	0	760	7540	7450	7380	7290	7220	7440	7280	191	2200	500	5440	10	1	38023245	2829	19.38	0.82	12	0.04	384.00	9075.00	11250	20230228	-33.87	6250	20221228	19.04	11250	-33.87	20230228	6470	14.99	20230103	11250	-33.87	20230228	6250	19.04	20221228	1.62	N	108230	500	191 억		1514483	N	N	0	N	00	N
119	20231208	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	10	2	0.14	78601930	10645	47.05	7350	7440	7350	9560	5160	7360	7383.93	3.98	0	-662	7540	7450	7380	7290	7220	7440	7280	191	2200	500	5440	10	1	38023245	2802	19.19	0.81	12	0.03	384.00	9075.00	11250	20230228	-34.49	6250	20221228	17.92	11250	-34.49	20230228	6470	13.91	20230103	11250	-34.49	20230228	6250	17.92	20221228	1.62	N	108230	500	191 억		1514483	N	N	0	N	00	N
120	20231208	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	30	2	0.41	43856410	5927	26.20	7350	7440	7350	9560	5160	7360	7399.43	3.98	0	-346	7540	7450	7380	7290	7220	7440	7280	191	2200	500	5440	10	1	38023245	2810	19.24	0.81	12	0.02	384.00	9075.00	11250	20230228	-34.31	6250	20221228	18.24	11250	-34.31	20230228	6470	14.22	20230103	11250	-34.31	20230228	6250	18.24	20221228	1.62	N	108230	500	191 억		1514483	N	N	0	N	00	N
121	20231208	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	10	2	0.14	4592740	622	2.75	7350	7440	7350	9560	5160	7360	7383.83	3.98	0	-37	7540	7450	7380	7290	7220	7440	7280	191	2200	500	5440	10	1	38023245	2802	19.19	0.81	12	0.00	384.00	9075.00	11250	20230228	-34.49	6250	20221228	17.92	11250	-34.49	20230228	6470	13.91	20230103	11250	-34.49	20230228	6250	17.92	20221228	1.62	N	108230	500	191 억		1514483	N	N	0	N	00	N
122	20231207	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	0	3	0.00	163139830	22192	36.71	7360	7470	7310	9560	5160	7360	7351.29	4.00	0	-6402	7486	7422	7346	7282	7206	7455	7315	191	2200	500	5440	10	1	38023245	2799	19.17	0.81	12	0.06	384.00	9075.00	11250	20230228	-34.58	6250	20221228	17.76	11250	-34.58	20230228	6470	13.76	20230103	11250	-34.58	20230228	6250	17.76	20221228	1.63	N	108230	500	191 억		1520879	N	N	0	N	00	N
123	20231207	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	0	3	0.00	150388420	20458	33.84	7360	7470	7310	9560	5160	7360	7351.08	4.00	0	-5665	7486	7422	7346	7282	7206	7455	7315	191	2200	500	5440	10	1	38023245	2799	19.17	0.81	12	0.05	384.00	9075.00	11250	20230228	-34.58	6250	20221228	17.76	11250	-34.58	20230228	6470	13.76	20230103	11250	-34.58	20230228	6250	17.76	20221228	1.63	N	108230	500	191 억		1520879	N	N	0	N	00	N
124	20231207	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	0	3	0.00	124303660	16915	27.98	7360	7470	7310	9560	5160	7360	7348.72	4.00	0	-4116	7486	7422	7346	7282	7206	7455	7315	191	2200	500	5440	10	1	38023245	2799	19.17	0.81	12	0.04	384.00	9075.00	11250	20230228	-34.58	6250	20221228	17.76	11250	-34.58	20230228	6470	13.76	20230103	11250	-34.58	20230228	6250	17.76	20221228	1.63	N	108230	500	191 억		1520879	N	N	0	N	00	N
125	20231207	130657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	0	3	0.00	115739070	15753	26.06	7360	7470	7310	9560	5160	7360	7347.11	4.00	0	-4036	7486	7422	7346	7282	7206	7455	7315	191	2200	500	5440	10	1	38023245	2799	19.17	0.81	12	0.04	384.00	9075.00	11250	20230228	-34.58	6250	20221228	17.76	11250	-34.58	20230228	6470	13.76	20230103	11250	-34.58	20230228	6250	17.76	20221228	1.63	N	108230	500	191 억		1520879	N	N	0	N	00	N
126	20231207	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	10	2	0.14	110858370	15090	24.96	7360	7470	7310	9560	5160	7360	7346.48	4.00	0	-4253	7486	7422	7346	7282	7206	7455	7315	191	2200	500	5440	10	1	38023245	2802	19.19	0.81	12	0.04	384.00	9075.00	11250	20230228	-34.49	6250	20221228	17.92	11250	-34.49	20230228	6470	13.91	20230103	11250	-34.49	20230228	6250	17.92	20221228	1.63	N	108230	500	191 억		1520879	N	N	0	N	00	N
127	20231207	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-10	5	-0.14	95880260	13052	21.59	7360	7470	7310	9560	5160	7360	7346.02	4.00	0	-4610	7486	7422	7346	7282	7206	7455	7315	191	2200	500	5440	10	1	38023245	2795	19.14	0.81	12	0.03	384.00	9075.00	11250	20230228	-34.67	6250	20221228	17.60	11250	-34.67	20230228	6470	13.60	20230103	11250	-34.67	20230228	6250	17.60	20221228	1.63	N	108230	500	191 억		1520879	N	N	0	N	00	N
128	20231207	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	10	2	0.14	64640370	8800	14.56	7360	7470	7310	9560	5160	7360	7345.50	4.00	0	-2196	7486	7422	7346	7282	7206	7455	7315	191	2200	500	5440	10	1	38023245	2802	19.19	0.81	12	0.02	384.00	9075.00	11250	20230228	-34.49	6250	20221228	17.92	11250	-34.49	20230228	6470	13.91	20230103	11250	-34.49	20230228	6250	17.92	20221228	1.63	N	108230	500	191 억		1520879	N	N	0	N	00	N
129	20231207	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	-20	5	-0.27	9128860	1240	2.05	7360	7470	7340	9560	5160	7360	7361.98	4.00	0	-595	7486	7422	7346	7282	7206	7455	7315	191	2200	500	5440	10	1	38023245	2791	19.11	0.81	12	0.00	384.00	9075.00	11250	20230228	-34.76	6250	20221228	17.44	11250	-34.76	20230228	6470	13.45	20230103	11250	-34.76	20230228	6250	17.44	20221228	1.63	N	108230	500	191 억		1520879	N	N	0	N	00	N
130	20231206	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	60	2	0.82	443176640	60454	84.37	7340	7410	7270	9490	5110	7300	7330.81	3.97	0	12459	7593	7446	7333	7186	7073	7390	7130	191	2190	500	5400	10	1	38023245	2799	19.17	0.81	12	0.16	384.00	9075.00	11250	20230228	-34.58	6250	20221228	17.76	11250	-34.58	20230228	6470	13.76	20230103	11250	-34.58	20230228	6250	17.76	20221228	1.63	N	108230	500	191 억		1508416	N	N	3	N	00	N
131	20231206	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	30	2	0.41	424509890	57910	80.82	7340	7410	7270	9490	5110	7300	7330.51	3.97	0	11917	7593	7446	7333	7186	7073	7390	7130	191	2190	500	5400	10	1	38023245	2787	19.09	0.81	12	0.15	384.00	9075.00	11250	20230228	-34.84	6250	20221228	17.28	11250	-34.84	20230228	6470	13.29	20230103	11250	-34.84	20230228	6250	17.28	20221228	1.63	N	108230	500	191 억		1508416	N	N	3	N	00	N
132	20231206	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	40	2	0.55	383848340	52351	73.06	7340	7410	7270	9490	5110	7300	7332.21	3.97	0	10990	7593	7446	7333	7186	7073	7390	7130	191	2190	500	5400	10	1	38023245	2791	19.11	0.81	12	0.14	384.00	9075.00	11250	20230228	-34.76	6250	20221228	17.44	11250	-34.76	20230228	6470	13.45	20230103	11250	-34.76	20230228	6250	17.44	20221228	1.63	N	108230	500	191 억		1508416	N	N	3	N	00	N
133	20231206	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	40	2	0.55	343408720	46832	65.36	7340	7410	7270	9490	5110	7300	7332.78	3.97	0	9085	7593	7446	7333	7186	7073	7390	7130	191	2190	500	5400	10	1	38023245	2791	19.11	0.81	12	0.12	384.00	9075.00	11250	20230228	-34.76	6250	20221228	17.44	11250	-34.76	20230228	6470	13.45	20230103	11250	-34.76	20230228	6250	17.44	20221228	1.63	N	108230	500	191 억		1508416	N	N	3	N	00	N
134	20231206	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	50	2	0.68	299866110	40906	57.09	7340	7410	7270	9490	5110	7300	7330.61	3.97	0	7234	7593	7446	7333	7186	7073	7390	7130	191	2190	500	5400	10	1	38023245	2795	19.14	0.81	12	0.11	384.00	9075.00	11250	20230228	-34.67	6250	20221228	17.60	11250	-34.67	20230228	6470	13.60	20230103	11250	-34.67	20230228	6250	17.60	20221228	1.63	N	108230	500	191 억		1508416	N	N	3	N	00	N
135	20231206	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	70	2	0.96	219191030	29928	41.77	7340	7410	7270	9490	5110	7300	7323.95	3.97	0	2756	7593	7446	7333	7186	7073	7390	7130	191	2190	500	5400	10	1	38023245	2802	19.19	0.81	12	0.08	384.00	9075.00	11250	20230228	-34.49	6250	20221228	17.92	11250	-34.49	20230228	6470	13.91	20230103	11250	-34.49	20230228	6250	17.92	20221228	1.63	N	108230	500	191 억		1508416	N	N	3	N	00	N
136	20231206	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	0	3	0.00	140584200	19269	26.89	7340	7400	7270	9490	5110	7300	7295.87	3.97	0	108	7593	7446	7333	7186	7073	7390	7130	191	2190	500	5400	10	1	38023245	2776	19.01	0.80	12	0.05	384.00	9075.00	11250	20230228	-35.11	6250	20221228	16.80	11250	-35.11	20230228	6470	12.83	20230103	11250	-35.11	20230228	6250	16.80	20221228	1.63	N	108230	500	191 억		1508416	N	N	3	N	00	N
137	20231206	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	40	2	0.55	12412130	1694	2.36	7340	7400	7300	9490	5110	7300	7327.11	3.97	0	-888	7593	7446	7333	7186	7073	7390	7130	191	2190	500	5400	10	1	38023245	2791	19.11	0.81	12	0.00	384.00	9075.00	11250	20230228	-34.76	6250	20221228	17.44	11250	-34.76	20230228	6470	13.45	20230103	11250	-34.76	20230228	6250	17.44	20221228	1.63	N	108230	500	191 억		1508416	N	N	3	N	00	N
138	20231205	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	-120	5	-1.62	524824730	71600	67.38	7420	7480	7220	9640	5200	7420	7329.96	3.98	0	-4465	7720	7570	7480	7330	7240	7525	7285	191	2220	500	5490	10	1	38023245	2776	19.01	0.80	12	0.19	384.00	9075.00	11250	20230228	-35.11	6250	20221228	16.80	11250	-35.11	20230228	6470	12.83	20230103	11250	-35.11	20230228	6250	16.80	20221228	1.62	N	108230	500	191 억		1512676	N	N	3	N	00	N
139	20231205	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	-130	5	-1.75	510023880	69573	65.47	7420	7480	7220	9640	5200	7420	7330.77	3.98	0	-4598	7720	7570	7480	7330	7240	7525	7285	191	2220	500	5490	10	1	38023245	2772	18.98	0.80	12	0.18	384.00	9075.00	11250	20230228	-35.20	6250	20221228	16.64	11250	-35.20	20230228	6470	12.67	20230103	11250	-35.20	20230228	6250	16.64	20221228	1.62	N	108230	500	191 억		1512676	N	N	76	N	00	N
140	20231205	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-70	5	-0.94	445232910	60710	57.13	7420	7480	7220	9640	5200	7420	7333.77	3.98	0	-5042	7720	7570	7480	7330	7240	7525	7285	191	2220	500	5490	10	1	38023245	2795	19.14	0.81	12	0.16	384.00	9075.00	11250	20230228	-34.67	6250	20221228	17.60	11250	-34.67	20230228	6470	13.60	20230103	11250	-34.67	20230228	6250	17.60	20221228	1.62	N	108230	500	191 억		1512676	N	N	76	N	00	N
141	20231205	130651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	-110	5	-1.48	359444150	48949	46.06	7420	7480	7220	9640	5200	7420	7343.24	3.98	0	-2769	7720	7570	7480	7330	7240	7525	7285	191	2220	500	5490	10	1	38023245	2779	19.04	0.81	12	0.13	384.00	9075.00	11250	20230228	-35.02	6250	20221228	16.96	11250	-35.02	20230228	6470	12.98	20230103	11250	-35.02	20230228	6250	16.96	20221228	1.62	N	108230	500	191 억		1512676	N	N	76	N	00	N
142	20231205	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	-60	5	-0.81	294311280	40054	37.69	7420	7480	7220	9640	5200	7420	7347.86	3.98	0	-1480	7720	7570	7480	7330	7240	7525	7285	191	2220	500	5490	10	1	38023245	2799	19.17	0.81	12	0.11	384.00	9075.00	11250	20230228	-34.58	6250	20221228	17.76	11250	-34.58	20230228	6470	13.76	20230103	11250	-34.58	20230228	6250	17.76	20221228	1.62	N	108230	500	191 억		1512676	N	N	76	N	00	N
143	20231205	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	-120	5	-1.62	266962540	36314	34.17	7420	7480	7220	9640	5200	7420	7351.50	3.98	0	-893	7720	7570	7480	7330	7240	7525	7285	191	2220	500	5490	10	1	38023245	2776	19.01	0.80	12	0.10	384.00	9075.00	11250	20230228	-35.11	6250	20221228	16.80	11250	-35.11	20230228	6470	12.83	20230103	11250	-35.11	20230228	6250	16.80	20221228	1.62	N	108230	500	191 억		1512676	N	N	76	N	00	N
144	20231205	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	-40	5	-0.54	82799270	11170	10.51	7420	7480	7380	9640	5200	7420	7412.65	3.98	0	-1721	7720	7570	7480	7330	7240	7525	7285	191	2220	500	5490	10	1	38023245	2806	19.22	0.81	12	0.03	384.00	9075.00	11250	20230228	-34.40	6250	20221228	18.08	11250	-34.40	20230228	6470	14.06	20230103	11250	-34.40	20230228	6250	18.08	20221228	1.62	N	108230	500	191 억		1512676	N	N	76	N	00	N
145	20231205	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	0	3	0.00	15424570	2082	1.96	7420	7420	7380	9640	5200	7420	7408.54	3.98	0	-1034	7720	7570	7480	7330	7240	7525	7285	191	2220	500	5490	10	1	38023245	2821	19.32	0.82	12	0.01	384.00	9075.00	11250	20230228	-34.04	6250	20221228	18.72	11250	-34.04	20230228	6470	14.68	20230103	11250	-34.04	20230228	6250	18.72	20221228	1.62	N	108230	500	191 억		1512676	N	N	76	N	00	N
146	20231204	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	-140	5	-1.85	791632030	106247	100.44	7560	7630	7390	9820	5300	7560	7450.87	4.01	0	-12748	7886	7722	7636	7472	7386	7680	7430	191	2260	500	5590	10	1	38023245	2821	19.32	0.82	12	0.28	384.00	9075.00	11250	20230228	-34.04	6250	20221228	18.72	11250	-34.04	20230228	6470	14.68	20230103	11250	-34.04	20230228	6250	18.72	20221228	1.62	N	108230	500	191 억		1525123	N	N	76	N	00	N
147	20231204	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	-130	5	-1.72	757171900	101610	96.05	7560	7630	7390	9820	5300	7560	7451.75	4.01	0	-12815	7886	7722	7636	7472	7386	7680	7430	191	2260	500	5590	10	1	38023245	2825	19.35	0.82	12	0.27	384.00	9075.00	11250	20230228	-33.96	6250	20221228	18.88	11250	-33.96	20230228	6470	14.84	20230103	11250	-33.96	20230228	6250	18.88	20221228	1.62	N	108230	500	191 억		1525123	N	N	7	N	00	N
148	20231204	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	-160	5	-2.12	660441620	88596	83.75	7560	7630	7400	9820	5300	7560	7454.53	4.01	0	-12337	7886	7722	7636	7472	7386	7680	7430	191	2260	500	5590	10	1	38023245	2814	19.27	0.82	12	0.23	384.00	9075.00	11250	20230228	-34.22	6250	20221228	18.40	11250	-34.22	20230228	6470	14.37	20230103	11250	-34.22	20230228	6250	18.40	20221228	1.62	N	108230	500	191 억		1525123	N	N	7	N	00	N
149	20231204	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	-150	5	-1.98	579364460	77647	73.40	7560	7630	7410	9820	5300	7560	7461.52	4.01	0	-11580	7886	7722	7636	7472	7386	7680	7430	191	2260	500	5590	10	1	38023245	2818	19.30	0.82	12	0.20	384.00	9075.00	11250	20230228	-34.13	6250	20221228	18.56	11250	-34.13	20230228	6470	14.53	20230103	11250	-34.13	20230228	6250	18.56	20221228	1.62	N	108230	500	191 억		1525123	N	N	7	N	00	N
150	20231204	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	-150	5	-1.98	480449400	64309	60.79	7560	7630	7410	9820	5300	7560	7470.95	4.01	0	-12205	7886	7722	7636	7472	7386	7680	7430	191	2260	500	5590	10	1	38023245	2818	19.30	0.82	12	0.17	384.00	9075.00	11250	20230228	-34.13	6250	20221228	18.56	11250	-34.13	20230228	6470	14.53	20230103	11250	-34.13	20230228	6250	18.56	20221228	1.62	N	108230	500	191 억		1525123	N	N	7	N	00	N
151	20231204	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	-90	5	-1.19	316850270	42313	40.00	7560	7630	7460	9820	5300	7560	7488.25	4.01	0	-10781	7886	7722	7636	7472	7386	7680	7430	191	2260	500	5590	10	1	38023245	2840	19.45	0.82	12	0.11	384.00	9075.00	11250	20230228	-33.60	6250	20221228	19.52	11250	-33.60	20230228	6470	15.46	20230103	11250	-33.60	20230228	6250	19.52	20221228	1.62	N	108230	500	191 억		1525123	N	N	7	N	00	N
152	20231204	100645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	-90	5	-1.19	235570070	31430	29.71	7560	7630	7460	9820	5300	7560	7495.07	4.01	0	-8935	7886	7722	7636	7472	7386	7680	7430	191	2260	500	5590	10	1	38023245	2840	19.45	0.82	12	0.08	384.00	9075.00	11250	20230228	-33.60	6250	20221228	19.52	11250	-33.60	20230228	6470	15.46	20230103	11250	-33.60	20230228	6250	19.52	20221228	1.62	N	108230	500	191 억		1525123	N	N	7	N	00	N
153	20231204	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-70	5	-0.93	87262830	11638	11.00	7560	7560	7460	9820	5300	7560	7498.10	4.01	0	-7247	7886	7722	7636	7472	7386	7680	7430	191	2260	500	5590	10	1	38023245	2848	19.51	0.83	12	0.03	384.00	9075.00	11250	20230228	-33.42	6250	20221228	19.84	11250	-33.42	20230228	6470	15.77	20230103	11250	-33.42	20230228	6250	19.84	20221228	1.62	N	108230	500	191 억		1525123	N	N	7	N	00	N
154	20231201	160644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	-160	5	-2.07	804523370	105244	56.24	7720	7800	7550	10030	5410	7720	7644.37	4.04	0	-10262	8166	7942	7726	7502	7286	8055	7615	191	2310	500	5710	10	1	38023245	2875	19.69	0.83	12	0.28	384.00	9075.00	11250	20230228	-32.80	6250	20221228	20.96	11250	-32.80	20230228	6470	16.85	20230103	11250	-32.80	20230228	6250	20.96	20221228	1.60	N	108230	500	191 억		1535355	N	N	7	N	00	N
155	20231201	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	-140	5	-1.81	755592850	98770	52.78	7720	7800	7550	10030	5410	7720	7650.02	4.04	0	-9627	8166	7942	7726	7502	7286	8055	7615	191	2310	500	5710	10	1	38023245	2882	19.74	0.84	12	0.26	384.00	9075.00	11250	20230228	-32.62	6250	20221228	21.28	11250	-32.62	20230228	6470	17.16	20230103	11250	-32.62	20230228	6250	21.28	20221228	1.60	N	108230	500	191 억		1535355	N	N	10	N	00	N
156	20231201	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	-120	5	-1.55	608792940	79386	42.42	7720	7800	7600	10030	5410	7720	7668.77	4.04	0	-1988	8166	7942	7726	7502	7286	8055	7615	191	2310	500	5710	10	1	38023245	2890	19.79	0.84	12	0.21	384.00	9075.00	11250	20230228	-32.44	6250	20221228	21.60	11250	-32.44	20230228	6470	17.47	20230103	11250	-32.44	20230228	6250	21.60	20221228	1.60	N	108230	500	191 억		1535355	N	N	10	N	00	N
157	20231201	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	-100	5	-1.30	563354720	73422	39.24	7720	7800	7610	10030	5410	7720	7672.83	4.04	0	1627	8166	7942	7726	7502	7286	8055	7615	191	2310	500	5710	10	1	38023245	2897	19.84	0.84	12	0.19	384.00	9075.00	11250	20230228	-32.27	6250	20221228	21.92	11250	-32.27	20230228	6470	17.77	20230103	11250	-32.27	20230228	6250	21.92	20221228	1.60	N	108230	500	191 억		1535355	N	N	10	N	00	N
158	20231201	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	-80	5	-1.04	498812240	64960	34.71	7720	7800	7610	10030	5410	7720	7678.76	4.04	0	2691	8166	7942	7726	7502	7286	8055	7615	191	2310	500	5710	10	1	38023245	2905	19.90	0.84	12	0.17	384.00	9075.00	11250	20230228	-32.09	6250	20221228	22.24	11250	-32.09	20230228	6470	18.08	20230103	11250	-32.09	20230228	6250	22.24	20221228	1.60	N	108230	500	191 억		1535355	N	N	10	N	00	N
159	20231201	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	-70	5	-0.91	445278800	57951	30.97	7720	7800	7610	10030	5410	7720	7683.71	4.04	0	3545	8166	7942	7726	7502	7286	8055	7615	191	2310	500	5710	10	1	38023245	2909	19.92	0.84	12	0.15	384.00	9075.00	11250	20230228	-32.00	6250	20221228	22.40	11250	-32.00	20230228	6470	18.24	20230103	11250	-32.00	20230228	6250	22.40	20221228	1.60	N	108230	500	191 억		1535355	N	N	10	N	00	N
160	20231201	100649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	-80	5	-1.04	145339890	18937	10.12	7720	7800	7630	10030	5410	7720	7674.92	4.04	0	-741	8166	7942	7726	7502	7286	8055	7615	191	2310	500	5710	10	1	38023245	2905	19.90	0.84	12	0.05	384.00	9075.00	11250	20230228	-32.09	6250	20221228	22.24	11250	-32.09	20230228	6470	18.08	20230103	11250	-32.09	20230228	6250	22.24	20221228	1.60	N	108230	500	191 억		1535355	N	N	10	N	00	N
161	20231201	090642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	-30	5	-0.39	23524860	3051	1.63	7720	7800	7690	10030	5410	7720	7710.54	4.04	0	-223	8166	7942	7726	7502	7286	8055	7615	191	2310	500	5710	10	1	38023245	2924	20.03	0.85	12	0.01	384.00	9075.00	11250	20230228	-31.64	6250	20221228	23.04	11250	-31.64	20230228	6470	18.86	20230103	11250	-31.64	20230228	6250	23.04	20221228	1.60	N	108230	500	191 억		1535355	N	N	10	N	00	N