KissMeData/123840/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	160917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	0	3	0.00	21693524	49403	62.05	449	449	437	572	308	440	439.11	0.52	-34	167	455	447	442	434	429	451	438	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.05	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		525766	N	N	0	N	00	N
3	20231229	150904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	0	3	0.00	21693524	49403	62.05	449	449	437	572	308	440	439.11	0.52	-34	167	455	447	442	434	429	451	438	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.05	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		525766	N	N	0	N	00	N
4	20231229	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	0	3	0.00	21693524	49403	62.05	449	449	437	572	308	440	439.11	0.52	-34	167	455	447	442	434	429	451	438	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.05	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		525766	N	N	0	N	00	N
5	20231229	130904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	0	3	0.00	21693524	49403	62.05	449	449	437	572	308	440	439.11	0.52	-34	167	455	447	442	434	429	451	438	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.05	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		525766	N	N	0	N	00	N
6	20231229	120906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	0	3	0.00	21693524	49403	62.05	449	449	437	572	308	440	439.11	0.52	-34	167	455	447	442	434	429	451	438	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.05	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		525766	N	N	0	N	00	N
7	20231229	110825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	0	3	0.00	21693524	49403	62.05	449	449	437	572	308	440	439.11	0.52	-34	167	455	447	442	434	429	451	438	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.05	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		525766	N	N	0	N	00	N
8	20231229	100834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	0	3	0.00	21693524	49403	62.05	449	449	437	572	308	440	439.11	0.52	-34	167	455	447	442	434	429	451	438	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.05	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		525766	N	N	0	N	00	N
9	20231229	090833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	0	3	0.00	21693524	49403	62.05	449	449	437	572	308	440	439.11	0.52	-34	167	455	447	442	434	429	451	438	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.05	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		525766	N	N	0	N	00	N
10	20231228	160825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	0	3	0.00	21693524	49403	62.05	449	449	437	572	308	440	439.11	0.52	0	167	455	447	442	434	429	451	438	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.05	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		525800	N	N	0	N	00	N
11	20231228	150832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	0	3	0.00	18976553	43228	54.30	449	449	437	572	308	440	438.99	0.52	0	42	455	447	442	434	429	451	438	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.04	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		525800	N	N	0	N	00	N
12	20231228	140825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	0	3	0.00	18157276	41364	51.96	449	449	437	572	308	440	438.96	0.52	0	-50	455	447	442	434	429	451	438	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.04	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		525800	N	N	0	N	00	N
13	20231228	130824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	438	-2	5	-0.45	12004830	27342	34.34	449	449	437	572	308	440	439.06	0.52	0	-50	455	447	442	434	429	451	438	101	132	100	270	1	1	101396624	444	-0.63	0.92	12	0.03	-699.00	476.00	695	20230412	-36.98	307	20230921	42.67	695	-36.98	20230412	307	42.67	20230921	695	-36.98	20230412	307	42.67	20230921	0.00	N	123840	100	101 억		525800	N	N	0	N	00	N
14	20231228	120827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	-1	5	-0.23	11904949	27114	34.06	449	449	437	572	308	440	439.07	0.52	0	-50	455	447	442	434	429	451	438	101	132	100	270	1	1	101396624	445	-0.63	0.92	12	0.03	-699.00	476.00	695	20230412	-36.83	307	20230921	43.00	695	-36.83	20230412	307	43.00	20230921	695	-36.83	20230412	307	43.00	20230921	0.00	N	123840	100	101 억		525800	N	N	0	N	00	N
15	20231228	110829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	438	-2	5	-0.45	6597080	15050	18.90	449	449	437	572	308	440	438.34	0.52	0	95	455	447	442	434	429	451	438	101	132	100	270	1	1	101396624	444	-0.63	0.92	12	0.01	-699.00	476.00	695	20230412	-36.98	307	20230921	42.67	695	-36.98	20230412	307	42.67	20230921	695	-36.98	20230412	307	42.67	20230921	0.00	N	123840	100	101 억		525800	N	N	0	N	00	N
16	20231228	100824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	1	2	0.23	4141358	9431	11.85	449	449	437	572	308	440	439.12	0.52	0	81	455	447	442	434	429	451	438	101	132	100	270	1	1	101396624	447	-0.63	0.93	12	0.01	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	695	-36.55	20230412	307	43.65	20230921	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		525800	N	N	0	N	00	N
17	20231228	090830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	447	7	2	1.59	37227	83	0.10	449	449	447	572	308	440	448.52	0.52	0	-9	455	447	442	434	429	451	438	101	132	100	270	1	1	101396624	453	-0.64	0.94	12	0.00	-699.00	476.00	695	20230412	-35.68	307	20230921	45.60	695	-35.68	20230412	307	45.60	20230921	695	-35.68	20230412	307	45.60	20230921	0.00	N	123840	100	101 억		525800	N	N	0	N	00	N
18	20231227	160818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	-1	5	-0.23	34685241	78612	70.80	437	450	437	573	309	441	441.22	0.52	0	3127	452	446	440	434	428	443	431	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.08	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		522889	N	N	0	N	00	N
19	20231227	150830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	1	2	0.23	29962389	67884	61.14	437	450	437	573	309	441	441.38	0.52	0	6034	452	446	440	434	428	443	431	101	132	100	270	1	1	101396624	448	-0.63	0.93	12	0.07	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	695	-36.40	20230412	307	43.97	20230921	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		522889	N	N	0	N	00	N
20	20231227	140826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	1	2	0.23	26877913	60890	54.84	437	450	437	573	309	441	441.42	0.52	0	5931	452	446	440	434	428	443	431	101	132	100	270	1	1	101396624	448	-0.63	0.93	12	0.06	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	695	-36.40	20230412	307	43.97	20230921	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		522889	N	N	0	N	00	N
21	20231227	130818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	2	2	0.45	20361435	46160	41.57	437	450	437	573	309	441	441.11	0.52	0	5503	452	446	440	434	428	443	431	101	132	100	270	1	1	101396624	449	-0.63	0.93	12	0.05	-699.00	476.00	695	20230412	-36.26	307	20230921	44.30	695	-36.26	20230412	307	44.30	20230921	695	-36.26	20230412	307	44.30	20230921	0.00	N	123840	100	101 억		522889	N	N	0	N	00	N
22	20231227	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	0	3	0.00	18576959	42123	37.94	437	450	437	573	309	441	441.02	0.52	0	5505	452	446	440	434	428	443	431	101	132	100	270	1	1	101396624	447	-0.63	0.93	12	0.04	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	695	-36.55	20230412	307	43.65	20230921	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		522889	N	N	0	N	00	N
23	20231227	110826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	0	3	0.00	17480633	39637	35.70	437	450	437	573	309	441	441.02	0.52	0	5445	452	446	440	434	428	443	431	101	132	100	270	1	1	101396624	447	-0.63	0.93	12	0.04	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	695	-36.55	20230412	307	43.65	20230921	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		522889	N	N	0	N	00	N
24	20231227	100825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	-2	5	-0.45	12391972	28084	25.29	437	450	437	573	309	441	441.25	0.52	0	4251	452	446	440	434	428	443	431	101	132	100	270	1	1	101396624	445	-0.63	0.92	12	0.03	-699.00	476.00	695	20230412	-36.83	307	20230921	43.00	695	-36.83	20230412	307	43.00	20230921	695	-36.83	20230412	307	43.00	20230921	0.00	N	123840	100	101 억		522889	N	N	0	N	00	N
25	20231227	090828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	9	2	2.04	1174206	2625	2.36	437	450	437	573	309	441	447.32	0.52	0	-483	452	446	440	434	428	443	431	101	132	100	270	1	1	101396624	456	-0.64	0.95	12	0.00	-699.00	476.00	695	20230412	-35.25	307	20230921	46.58	695	-35.25	20230412	307	46.58	20230921	695	-35.25	20230412	307	46.58	20230921	0.00	N	123840	100	101 억		522889	N	N	0	N	00	N
26	20231226	160827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	-5	5	-1.12	48552601	111036	125.64	446	446	434	579	313	446	437.27	0.53	0	-18089	454	450	443	439	432	452	441	101	133	100	270	1	1	101396624	447	-0.63	0.93	12	0.11	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	695	-36.55	20230412	307	43.65	20230921	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		541449	N	N	0	N	00	N
27	20231226	150825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	436	-10	5	-2.24	46563949	106519	120.53	446	446	434	579	313	446	437.14	0.53	0	-15033	454	450	443	439	432	452	441	101	133	100	270	1	1	101396624	442	-0.62	0.92	12	0.11	-699.00	476.00	695	20230412	-37.27	307	20230921	42.02	695	-37.27	20230412	307	42.02	20230921	695	-37.27	20230412	307	42.02	20230921	0.00	N	123840	100	101 억		541449	N	N	0	N	00	N
28	20231226	140827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	-6	5	-1.35	34697850	79337	89.78	446	446	434	579	313	446	437.35	0.53	0	-7225	454	450	443	439	432	452	441	101	133	100	270	1	1	101396624	446	-0.63	0.92	12	0.08	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		541449	N	N	0	N	00	N
29	20231226	130826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	435	-11	5	-2.47	32776983	74935	84.79	446	446	434	579	313	446	437.41	0.53	0	-6125	454	450	443	439	432	452	441	101	133	100	270	1	1	101396624	441	-0.62	0.91	12	0.07	-699.00	476.00	695	20230412	-37.41	307	20230921	41.69	695	-37.41	20230412	307	41.69	20230921	695	-37.41	20230412	307	41.69	20230921	0.00	N	123840	100	101 억		541449	N	N	0	N	00	N
30	20231226	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	437	-9	5	-2.02	31666958	72387	81.91	446	446	434	579	313	446	437.47	0.53	0	-5086	454	450	443	439	432	452	441	101	133	100	270	1	1	101396624	443	-0.63	0.92	12	0.07	-699.00	476.00	695	20230412	-37.12	307	20230921	42.35	695	-37.12	20230412	307	42.35	20230921	695	-37.12	20230412	307	42.35	20230921	0.00	N	123840	100	101 억		541449	N	N	0	N	00	N
31	20231226	110828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	436	-10	5	-2.24	29576014	67591	76.48	446	446	434	579	313	446	437.57	0.53	0	-3671	454	450	443	439	432	452	441	101	133	100	270	1	1	101396624	442	-0.62	0.92	12	0.07	-699.00	476.00	695	20230412	-37.27	307	20230921	42.02	695	-37.27	20230412	307	42.02	20230921	695	-37.27	20230412	307	42.02	20230921	0.00	N	123840	100	101 억		541449	N	N	0	N	00	N
32	20231226	100824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	438	-8	5	-1.79	24528491	56050	63.42	446	446	434	579	313	446	437.62	0.53	0	-3752	454	450	443	439	432	452	441	101	133	100	270	1	1	101396624	444	-0.63	0.92	12	0.06	-699.00	476.00	695	20230412	-36.98	307	20230921	42.67	695	-36.98	20230412	307	42.67	20230921	695	-36.98	20230412	307	42.67	20230921	0.00	N	123840	100	101 억		541449	N	N	0	N	00	N
33	20231226	090827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	-7	5	-1.57	3159199	7116	8.05	446	446	439	579	313	446	443.96	0.53	0	-3409	454	450	443	439	432	452	441	101	133	100	270	1	1	101396624	445	-0.63	0.92	12	0.01	-699.00	476.00	695	20230412	-36.83	307	20230921	43.00	695	-36.83	20230412	307	43.00	20230921	695	-36.83	20230412	307	43.00	20230921	0.00	N	123840	100	101 억		541449	N	N	0	N	00	N
34	20231222	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	446	0	3	0.00	39068302	88373	52.69	436	447	436	579	313	446	442.08	0.54	0	-9338	453	449	442	438	431	451	440	101	133	100	270	1	1	101396624	452	-0.64	0.94	12	0.09	-699.00	476.00	695	20230412	-35.83	307	20230921	45.28	695	-35.83	20230412	307	45.28	20230921	695	-35.83	20230412	307	45.28	20230921	0.00	N	123840	100	101 억		550811	N	N	0	N	00	N
35	20231222	150812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	-3	5	-0.67	32293090	73121	43.60	436	447	436	579	313	446	441.64	0.54	0	-6096	453	449	442	438	431	451	440	101	133	100	270	1	1	101396624	449	-0.63	0.93	12	0.07	-699.00	476.00	695	20230412	-36.26	307	20230921	44.30	695	-36.26	20230412	307	44.30	20230921	695	-36.26	20230412	307	44.30	20230921	0.00	N	123840	100	101 억		550811	N	N	0	N	00	N
36	20231222	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	-1	5	-0.22	27002776	61155	36.46	436	447	436	579	313	446	441.55	0.54	0	-4721	453	449	442	438	431	451	440	101	133	100	270	1	1	101396624	451	-0.64	0.93	12	0.06	-699.00	476.00	695	20230412	-35.97	307	20230921	44.95	695	-35.97	20230412	307	44.95	20230921	695	-35.97	20230412	307	44.95	20230921	0.00	N	123840	100	101 억		550811	N	N	0	N	00	N
37	20231222	130811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	-5	5	-1.12	20791260	47163	28.12	436	447	436	579	313	446	440.84	0.54	0	-2116	453	449	442	438	431	451	440	101	133	100	270	1	1	101396624	447	-0.63	0.93	12	0.05	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	695	-36.55	20230412	307	43.65	20230921	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		550811	N	N	0	N	00	N
38	20231222	120809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	-3	5	-0.67	14351325	32538	19.40	436	447	436	579	313	446	441.06	0.54	0	-2095	453	449	442	438	431	451	440	101	133	100	270	1	1	101396624	449	-0.63	0.93	12	0.03	-699.00	476.00	695	20230412	-36.26	307	20230921	44.30	695	-36.26	20230412	307	44.30	20230921	695	-36.26	20230412	307	44.30	20230921	0.00	N	123840	100	101 억		550811	N	N	0	N	00	N
39	20231222	110809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	-5	5	-1.12	12601871	28580	17.04	436	447	436	579	313	446	440.93	0.54	0	-2095	453	449	442	438	431	451	440	101	133	100	270	1	1	101396624	447	-0.63	0.93	12	0.03	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	695	-36.55	20230412	307	43.65	20230921	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		550811	N	N	0	N	00	N
40	20231222	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	447	1	2	0.22	11286078	25602	15.26	436	447	436	579	313	446	440.83	0.54	0	-2095	453	449	442	438	431	451	440	101	133	100	270	1	1	101396624	453	-0.64	0.94	12	0.03	-699.00	476.00	695	20230412	-35.68	307	20230921	45.60	695	-35.68	20230412	307	45.60	20230921	695	-35.68	20230412	307	45.60	20230921	0.00	N	123840	100	101 억		550811	N	N	0	N	00	N
41	20231222	090810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	-1	5	-0.22	486809	1111	0.66	436	447	436	579	313	446	438.17	0.54	0	-226	453	449	442	438	431	451	440	101	133	100	270	1	1	101396624	451	-0.64	0.93	12	0.00	-699.00	476.00	695	20230412	-35.97	307	20230921	44.95	695	-35.97	20230412	307	44.95	20230921	695	-35.97	20230412	307	44.95	20230921	0.00	N	123840	100	101 억		550811	N	N	0	N	00	N
42	20231221	160804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	446	2	2	0.45	73435074	167127	124.46	444	446	435	577	311	444	439.40	0.56	0	-20656	457	450	444	437	431	454	441	101	133	100	270	1	1	101396624	452	-0.64	0.94	12	0.16	-699.00	476.00	695	20230412	-35.83	307	20230921	45.28	695	-35.83	20230412	307	45.28	20230921	695	-35.83	20230412	307	45.28	20230921	0.00	N	123840	100	101 억		572539	N	N	0	N	00	N
43	20231221	150807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	-3	5	-0.68	52759447	120558	89.78	444	444	435	577	311	444	437.63	0.56	0	-19144	457	450	444	437	431	454	441	101	133	100	270	1	1	101396624	447	-0.63	0.93	12	0.12	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	695	-36.55	20230412	307	43.65	20230921	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		572539	N	N	0	N	00	N
44	20231221	140805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	438	-6	5	-1.35	46101875	105397	78.49	444	444	435	577	311	444	437.41	0.56	0	-13406	457	450	444	437	431	454	441	101	133	100	270	1	1	101396624	444	-0.63	0.92	12	0.10	-699.00	476.00	695	20230412	-36.98	307	20230921	42.67	695	-36.98	20230412	307	42.67	20230921	695	-36.98	20230412	307	42.67	20230921	0.00	N	123840	100	101 억		572539	N	N	0	N	00	N
45	20231221	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	436	-8	5	-1.80	37955032	86794	64.63	444	444	435	577	311	444	437.30	0.56	0	-11637	457	450	444	437	431	454	441	101	133	100	270	1	1	101396624	442	-0.62	0.92	12	0.09	-699.00	476.00	695	20230412	-37.27	307	20230921	42.02	695	-37.27	20230412	307	42.02	20230921	695	-37.27	20230412	307	42.02	20230921	0.00	N	123840	100	101 억		572539	N	N	0	N	00	N
46	20231221	120808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	438	-6	5	-1.35	30390308	69485	51.74	444	444	435	577	311	444	437.37	0.56	0	-9410	457	450	444	437	431	454	441	101	133	100	270	1	1	101396624	444	-0.63	0.92	12	0.07	-699.00	476.00	695	20230412	-36.98	307	20230921	42.67	695	-36.98	20230412	307	42.67	20230921	695	-36.98	20230412	307	42.67	20230921	0.00	N	123840	100	101 억		572539	N	N	0	N	00	N
47	20231221	110809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	-4	5	-0.90	29346543	67102	49.97	444	444	435	577	311	444	437.34	0.56	0	-9410	457	450	444	437	431	454	441	101	133	100	270	1	1	101396624	446	-0.63	0.92	12	0.07	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		572539	N	N	0	N	00	N
48	20231221	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	437	-7	5	-1.58	15972138	36390	27.10	444	444	437	577	311	444	438.92	0.56	0	-9211	457	450	444	437	431	454	441	101	133	100	270	1	1	101396624	443	-0.63	0.92	12	0.04	-699.00	476.00	695	20230412	-37.12	307	20230921	42.35	695	-37.12	20230412	307	42.35	20230921	695	-37.12	20230412	307	42.35	20230921	0.00	N	123840	100	101 억		572539	N	N	0	N	00	N
49	20231221	090806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	-5	5	-1.13	2585442	5875	4.38	444	444	439	577	311	444	440.08	0.56	0	-214	457	450	444	437	431	454	441	101	133	100	270	1	1	101396624	445	-0.63	0.92	12	0.01	-699.00	476.00	695	20230412	-36.83	307	20230921	43.00	695	-36.83	20230412	307	43.00	20230921	695	-36.83	20230412	307	43.00	20230921	0.00	N	123840	100	101 억		572539	N	N	0	N	00	N
50	20231220	160808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	0	3	0.00	59184619	134171	65.52	438	451	438	577	311	444	441.11	0.56	0	5930	464	454	446	436	428	450	432	101	133	100	270	1	1	101396624	450	-0.64	0.93	12	0.13	-699.00	476.00	695	20230412	-36.12	307	20230921	44.63	695	-36.12	20230412	307	44.63	20230921	695	-36.12	20230412	307	44.63	20230921	0.00	N	123840	100	101 억		566950	N	N	0	N	00	N
51	20231220	150848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	-2	5	-0.45	58886664	133498	65.19	438	451	438	577	311	444	441.11	0.56	0	5745	464	454	446	436	428	450	432	101	133	100	270	1	1	101396624	448	-0.63	0.93	12	0.13	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	695	-36.40	20230412	307	43.97	20230921	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		566950	N	N	0	N	00	N
52	20231220	140858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	-4	5	-0.90	53919703	122207	59.68	438	451	438	577	311	444	441.22	0.56	0	5590	464	454	446	436	428	450	432	101	133	100	270	1	1	101396624	446	-0.63	0.92	12	0.12	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		566950	N	N	0	N	00	N
53	20231220	130853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	-2	5	-0.45	40708893	92187	45.02	438	451	438	577	311	444	441.59	0.56	0	5587	464	454	446	436	428	450	432	101	133	100	270	1	1	101396624	448	-0.63	0.93	12	0.09	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	695	-36.40	20230412	307	43.97	20230921	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		566950	N	N	0	N	00	N
54	20231220	120803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	-3	5	-0.68	37568418	85051	41.53	438	451	438	577	311	444	441.72	0.56	0	5528	464	454	446	436	428	450	432	101	133	100	270	1	1	101396624	447	-0.63	0.93	12	0.08	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	695	-36.55	20230412	307	43.65	20230921	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		566950	N	N	0	N	00	N
55	20231220	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	-2	5	-0.45	35534473	80452	39.29	438	451	438	577	311	444	441.69	0.56	0	5544	464	454	446	436	428	450	432	101	133	100	270	1	1	101396624	448	-0.63	0.93	12	0.08	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	695	-36.40	20230412	307	43.97	20230921	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		566950	N	N	0	N	00	N
56	20231220	100806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	438	-6	5	-1.35	28786663	65134	31.81	438	451	438	577	311	444	441.96	0.56	0	3104	464	454	446	436	428	450	432	101	133	100	270	1	1	101396624	444	-0.63	0.92	12	0.06	-699.00	476.00	695	20230412	-36.98	307	20230921	42.67	695	-36.98	20230412	307	42.67	20230921	695	-36.98	20230412	307	42.67	20230921	0.00	N	123840	100	101 억		566950	N	N	0	N	00	N
57	20231220	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	0	3	0.00	58776	134	0.07	438	444	438	577	311	444	438.63	0.56	0	0	464	454	446	436	428	450	432	101	133	100	270	1	1	101396624	450	-0.64	0.93	12	0.00	-699.00	476.00	695	20230412	-36.12	307	20230921	44.63	695	-36.12	20230412	307	44.63	20230921	695	-36.12	20230412	307	44.63	20230921	0.00	N	123840	100	101 억		566950	N	N	0	N	00	N
58	20231219	160804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	-1	5	-0.22	89862113	203652	169.76	456	456	438	578	312	445	441.25	0.58	0	-17520	464	454	446	436	428	450	432	101	133	100	270	1	1	101396624	450	-0.64	0.93	12	0.20	-699.00	476.00	695	20230412	-36.12	307	20230921	44.63	695	-36.12	20230412	307	44.63	20230921	695	-36.12	20230412	307	44.63	20230921	0.00	N	123840	100	101 억		584608	N	N	0	N	00	N
59	20231219	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	-5	5	-1.12	87376380	198036	165.08	456	456	438	578	312	445	441.21	0.58	0	-15412	464	454	446	436	428	450	432	101	133	100	270	1	1	101396624	446	-0.63	0.92	12	0.20	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		584608	N	N	0	N	00	N
60	20231219	140803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	-6	5	-1.35	66384920	150157	125.17	456	456	439	578	312	445	442.10	0.58	0	-15412	464	454	446	436	428	450	432	101	133	100	270	1	1	101396624	445	-0.63	0.92	12	0.15	-699.00	476.00	695	20230412	-36.83	307	20230921	43.00	695	-36.83	20230412	307	43.00	20230921	695	-36.83	20230412	307	43.00	20230921	0.00	N	123840	100	101 억		584608	N	N	0	N	00	N
61	20231219	130807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	-2	5	-0.45	31608767	71224	59.37	456	456	441	578	312	445	443.79	0.58	0	-15121	464	454	446	436	428	450	432	101	133	100	270	1	1	101396624	449	-0.63	0.93	12	0.07	-699.00	476.00	695	20230412	-36.26	307	20230921	44.30	695	-36.26	20230412	307	44.30	20230921	695	-36.26	20230412	307	44.30	20230921	0.00	N	123840	100	101 억		584608	N	N	0	N	00	N
62	20231219	120811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	-1	5	-0.22	29309459	66043	55.05	456	456	441	578	312	445	443.79	0.58	0	-12044	464	454	446	436	428	450	432	101	133	100	270	1	1	101396624	450	-0.64	0.93	12	0.07	-699.00	476.00	695	20230412	-36.12	307	20230921	44.63	695	-36.12	20230412	307	44.63	20230921	695	-36.12	20230412	307	44.63	20230921	0.00	N	123840	100	101 억		584608	N	N	0	N	00	N
63	20231219	110807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	446	1	2	0.22	28277399	63724	53.12	456	456	441	578	312	445	443.75	0.58	0	-12020	464	454	446	436	428	450	432	101	133	100	270	1	1	101396624	452	-0.64	0.94	12	0.06	-699.00	476.00	695	20230412	-35.83	307	20230921	45.28	695	-35.83	20230412	307	45.28	20230921	695	-35.83	20230412	307	45.28	20230921	0.00	N	123840	100	101 억		584608	N	N	0	N	00	N
64	20231219	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	-2	5	-0.45	14660895	33026	27.53	456	456	441	578	312	445	443.92	0.58	0	-9923	464	454	446	436	428	450	432	101	133	100	270	1	1	101396624	449	-0.63	0.93	12	0.03	-699.00	476.00	695	20230412	-36.26	307	20230921	44.30	695	-36.26	20230412	307	44.30	20230921	695	-36.26	20230412	307	44.30	20230921	0.00	N	123840	100	101 억		584608	N	N	0	N	00	N
65	20231219	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	0	3	0.00	4924069	11048	9.21	456	456	445	578	312	445	445.70	0.58	0	-4471	464	454	446	436	428	450	432	101	133	100	270	1	1	101396624	451	-0.64	0.93	12	0.01	-699.00	476.00	695	20230412	-35.97	307	20230921	44.95	695	-35.97	20230412	307	44.95	20230921	695	-35.97	20230412	307	44.95	20230921	0.00	N	123840	100	101 억		584608	N	N	0	N	00	N
66	20231218	160801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	-5	5	-1.11	53147055	119939	46.17	450	456	438	585	315	450	443.12	0.58	0	-3811	460	455	445	440	430	457	442	101	135	100	270	1	1	101396624	451	-0.64	0.93	12	0.12	-699.00	476.00	695	20230412	-35.97	307	20230921	44.95	695	-35.97	20230412	307	44.95	20230921	695	-35.97	20230412	307	44.95	20230921	0.00	N	123840	100	101 억		588485	N	N	0	N	00	N
67	20231218	150804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	-6	5	-1.33	49793635	112397	43.27	450	456	438	585	315	450	443.02	0.58	0	-3845	460	455	445	440	430	457	442	101	135	100	270	1	1	101396624	450	-0.64	0.93	12	0.11	-699.00	476.00	695	20230412	-36.12	307	20230921	44.63	695	-36.12	20230412	307	44.63	20230921	695	-36.12	20230412	307	44.63	20230921	0.00	N	123840	100	101 억		588485	N	N	0	N	00	N
68	20231218	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	-8	5	-1.78	32272976	73239	28.19	450	450	438	585	315	450	440.65	0.58	0	2373	460	455	445	440	430	457	442	101	135	100	270	1	1	101396624	448	-0.63	0.93	12	0.07	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	695	-36.40	20230412	307	43.97	20230921	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		588485	N	N	0	N	00	N
69	20231218	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	-10	5	-2.22	27007207	61289	23.59	450	450	438	585	315	450	440.65	0.58	0	2373	460	455	445	440	430	457	442	101	135	100	270	1	1	101396624	446	-0.63	0.92	12	0.06	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		588485	N	N	0	N	00	N
70	20231218	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	-10	5	-2.22	11704411	26431	10.17	450	450	439	585	315	450	442.83	0.58	0	2260	460	455	445	440	430	457	442	101	135	100	270	1	1	101396624	446	-0.63	0.92	12	0.03	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		588485	N	N	0	N	00	N
71	20231218	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	-10	5	-2.22	10858668	24509	9.43	450	450	439	585	315	450	443.05	0.58	0	2260	460	455	445	440	430	457	442	101	135	100	270	1	1	101396624	446	-0.63	0.92	12	0.02	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		588485	N	N	0	N	00	N
72	20231218	100756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	-7	5	-1.56	8295922	18701	7.20	450	450	439	585	315	450	443.61	0.58	0	2252	460	455	445	440	430	457	442	101	135	100	270	1	1	101396624	449	-0.63	0.93	12	0.02	-699.00	476.00	695	20230412	-36.26	307	20230921	44.30	695	-36.26	20230412	307	44.30	20230921	695	-36.26	20230412	307	44.30	20230921	0.00	N	123840	100	101 억		588485	N	N	0	N	00	N
73	20231218	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	447	-3	5	-0.67	4391958	9855	3.79	450	450	442	585	315	450	445.66	0.58	0	2336	460	455	445	440	430	457	442	101	135	100	270	1	1	101396624	453	-0.64	0.94	12	0.01	-699.00	476.00	695	20230412	-35.68	307	20230921	45.60	695	-35.68	20230412	307	45.60	20230921	695	-35.68	20230412	307	45.60	20230921	0.00	N	123840	100	101 억		588485	N	N	0	N	00	N
74	20231215	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	8	2	1.81	114310650	259383	158.01	446	450	435	574	310	442	440.70	0.54	0	38659	454	448	440	434	426	444	430	101	132	100	270	1	1	101396624	456	-0.64	0.95	12	0.26	-699.00	476.00	695	20230412	-35.25	307	20230921	46.58	695	-35.25	20230412	307	46.58	20230921	695	-35.25	20230412	307	46.58	20230921	0.00	N	123840	100	101 억		549355	N	N	0	N	00	N
75	20231215	150800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	0	3	0.00	87749848	199756	121.69	446	446	435	574	310	442	439.29	0.54	0	38135	454	448	440	434	426	444	430	101	132	100	270	1	1	101396624	448	-0.63	0.93	12	0.20	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	695	-36.40	20230412	307	43.97	20230921	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		549355	N	N	0	N	00	N
76	20231215	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	-2	5	-0.45	82420467	187609	114.29	446	446	435	574	310	442	439.32	0.54	0	39832	454	448	440	434	426	444	430	101	132	100	270	1	1	101396624	446	-0.63	0.92	12	0.19	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		549355	N	N	0	N	00	N
77	20231215	130754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	-3	5	-0.68	81613653	185769	113.17	446	446	435	574	310	442	439.33	0.54	0	39795	454	448	440	434	426	444	430	101	132	100	270	1	1	101396624	445	-0.63	0.92	12	0.18	-699.00	476.00	695	20230412	-36.83	307	20230921	43.00	695	-36.83	20230412	307	43.00	20230921	695	-36.83	20230412	307	43.00	20230921	0.00	N	123840	100	101 억		549355	N	N	0	N	00	N
78	20231215	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	1	2	0.23	68384523	155631	94.81	446	446	435	574	310	442	439.40	0.54	0	39240	454	448	440	434	426	444	430	101	132	100	270	1	1	101396624	449	-0.63	0.93	12	0.15	-699.00	476.00	695	20230412	-36.26	307	20230921	44.30	695	-36.26	20230412	307	44.30	20230921	695	-36.26	20230412	307	44.30	20230921	0.00	N	123840	100	101 억		549355	N	N	0	N	00	N
79	20231215	110750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	-3	5	-0.68	54201717	123595	75.29	446	446	435	574	310	442	438.54	0.54	0	37074	454	448	440	434	426	444	430	101	132	100	270	1	1	101396624	445	-0.63	0.92	12	0.12	-699.00	476.00	695	20230412	-36.83	307	20230921	43.00	695	-36.83	20230412	307	43.00	20230921	695	-36.83	20230412	307	43.00	20230921	0.00	N	123840	100	101 억		549355	N	N	0	N	00	N
80	20231215	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	-3	5	-0.68	44136828	100595	61.28	446	446	435	574	310	442	438.76	0.54	0	30931	454	448	440	434	426	444	430	101	132	100	270	1	1	101396624	445	-0.63	0.92	12	0.10	-699.00	476.00	695	20230412	-36.83	307	20230921	43.00	695	-36.83	20230412	307	43.00	20230921	695	-36.83	20230412	307	43.00	20230921	0.00	N	123840	100	101 억		549355	N	N	0	N	00	N
81	20231215	090758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	0	3	0.00	3692089	8341	5.08	446	446	440	574	310	442	442.64	0.54	0	5972	454	448	440	434	426	444	430	101	132	100	270	1	1	101396624	448	-0.63	0.93	12	0.01	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	695	-36.40	20230412	307	43.97	20230921	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		549355	N	N	0	N	00	N
82	20231214	160752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	3	2	0.68	71955115	164153	59.86	443	446	432	570	308	439	438.34	0.54	0	-4058	467	453	446	432	425	449	428	101	131	100	270	1	1	101396624	448	-0.63	0.93	12	0.16	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	695	-36.40	20230412	307	43.97	20230921	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		551793	N	N	0	N	00	N
83	20231214	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	5	2	1.14	68146827	155538	56.72	443	446	432	570	308	439	438.14	0.54	0	-4142	467	453	446	432	425	449	428	101	131	100	270	1	1	101396624	450	-0.64	0.93	12	0.15	-699.00	476.00	695	20230412	-36.12	307	20230921	44.63	695	-36.12	20230412	307	44.63	20230921	695	-36.12	20230412	307	44.63	20230921	0.00	N	123840	100	101 억		551793	N	N	0	N	00	N
84	20231214	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	3	2	0.68	56866213	130003	47.40	443	446	432	570	308	439	437.42	0.54	0	-4251	467	453	446	432	425	449	428	101	131	100	270	1	1	101396624	448	-0.63	0.93	12	0.13	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	695	-36.40	20230412	307	43.97	20230921	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		551793	N	N	0	N	00	N
85	20231214	130817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	0	3	0.00	52836292	120878	44.08	443	446	432	570	308	439	437.10	0.54	0	-4378	467	453	446	432	425	449	428	101	131	100	270	1	1	101396624	445	-0.63	0.92	12	0.12	-699.00	476.00	695	20230412	-36.83	307	20230921	43.00	695	-36.83	20230412	307	43.00	20230921	695	-36.83	20230412	307	43.00	20230921	0.00	N	123840	100	101 억		551793	N	N	0	N	00	N
86	20231214	120828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	0	3	0.00	49246552	112694	41.09	443	446	432	570	308	439	436.99	0.54	0	-4515	467	453	446	432	425	449	428	101	131	100	270	1	1	101396624	445	-0.63	0.92	12	0.11	-699.00	476.00	695	20230412	-36.83	307	20230921	43.00	695	-36.83	20230412	307	43.00	20230921	695	-36.83	20230412	307	43.00	20230921	0.00	N	123840	100	101 억		551793	N	N	0	N	00	N
87	20231214	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	4	2	0.91	45697992	104620	38.15	443	446	432	570	308	439	436.80	0.54	0	-4486	467	453	446	432	425	449	428	101	131	100	270	1	1	101396624	449	-0.63	0.93	12	0.10	-699.00	476.00	695	20230412	-36.26	307	20230921	44.30	695	-36.26	20230412	307	44.30	20230921	695	-36.26	20230412	307	44.30	20230921	0.00	N	123840	100	101 억		551793	N	N	0	N	00	N
88	20231214	100745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	6	2	1.37	38483619	88333	32.21	443	446	432	570	308	439	435.67	0.54	0	4398	467	453	446	432	425	449	428	101	131	100	270	1	1	101396624	451	-0.64	0.93	12	0.09	-699.00	476.00	695	20230412	-35.97	307	20230921	44.95	695	-35.97	20230412	307	44.95	20230921	695	-35.97	20230412	307	44.95	20230921	0.00	N	123840	100	101 억		551793	N	N	0	N	00	N
89	20231214	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	436	-3	5	-0.68	27468036	63351	23.10	443	443	432	570	308	439	433.58	0.54	0	6786	467	453	446	432	425	449	428	101	131	100	270	1	1	101396624	442	-0.62	0.92	12	0.06	-699.00	476.00	695	20230412	-37.27	307	20230921	42.02	695	-37.27	20230412	307	42.02	20230921	695	-37.27	20230412	307	42.02	20230921	0.00	N	123840	100	101 억		551793	N	N	0	N	00	N
90	20231213	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	-19	5	-4.15	121699481	274242	144.01	460	460	439	595	321	458	443.77	0.58	0	-42162	472	465	451	444	430	468	447	101	137	100	280	1	1	101396624	445	-0.63	0.92	12	0.27	-699.00	476.00	695	20230412	-36.83	307	20230921	43.00	695	-36.83	20230412	307	43.00	20230921	695	-36.83	20230412	307	43.00	20230921	0.00	N	123840	100	101 억		586235	N	N	0	N	00	N
91	20231213	150807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	-15	5	-3.28	108389022	243987	128.12	460	460	440	595	321	458	444.24	0.58	0	-41503	472	465	451	444	430	468	447	101	137	100	280	1	1	101396624	449	-0.63	0.93	12	0.24	-699.00	476.00	695	20230412	-36.26	307	20230921	44.30	695	-36.26	20230412	307	44.30	20230921	695	-36.26	20230412	307	44.30	20230921	0.00	N	123840	100	101 억		586235	N	N	0	N	00	N
92	20231213	140806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	-17	5	-3.71	98926143	222566	116.87	460	460	440	595	321	458	444.48	0.58	0	-28054	472	465	451	444	430	468	447	101	137	100	280	1	1	101396624	447	-0.63	0.93	12	0.22	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	695	-36.55	20230412	307	43.65	20230921	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		586235	N	N	0	N	00	N
93	20231213	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	446	-12	5	-2.62	70228880	157647	82.78	460	460	441	595	321	458	445.48	0.58	0	-19670	472	465	451	444	430	468	447	101	137	100	280	1	1	101396624	452	-0.64	0.94	12	0.16	-699.00	476.00	695	20230412	-35.83	307	20230921	45.28	695	-35.83	20230412	307	45.28	20230921	695	-35.83	20230412	307	45.28	20230921	0.00	N	123840	100	101 억		586235	N	N	0	N	00	N
94	20231213	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	446	-12	5	-2.62	61391201	137691	72.30	460	460	441	595	321	458	445.86	0.58	0	-19621	472	465	451	444	430	468	447	101	137	100	280	1	1	101396624	452	-0.64	0.94	12	0.14	-699.00	476.00	695	20230412	-35.83	307	20230921	45.28	695	-35.83	20230412	307	45.28	20230921	695	-35.83	20230412	307	45.28	20230921	0.00	N	123840	100	101 억		586235	N	N	0	N	00	N
95	20231213	110807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	448	-10	5	-2.18	55013436	123406	64.80	460	460	441	595	321	458	445.79	0.58	0	-13895	472	465	451	444	430	468	447	101	137	100	280	1	1	101396624	454	-0.64	0.94	12	0.12	-699.00	476.00	695	20230412	-35.54	307	20230921	45.93	695	-35.54	20230412	307	45.93	20230921	695	-35.54	20230412	307	45.93	20230921	0.00	N	123840	100	101 억		586235	N	N	0	N	00	N
96	20231213	100811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	-17	5	-3.71	45896087	102903	54.04	460	460	441	595	321	458	446.01	0.58	0	-7345	472	465	451	444	430	468	447	101	137	100	280	1	1	101396624	447	-0.63	0.93	12	0.10	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	695	-36.55	20230412	307	43.65	20230921	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		586235	N	N	0	N	00	N
97	20231213	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	-8	5	-1.75	7100513	15824	8.31	460	460	447	595	321	458	448.72	0.58	0	4228	472	465	451	444	430	468	447	101	137	100	280	1	1	101396624	456	-0.64	0.95	12	0.02	-699.00	476.00	695	20230412	-35.25	307	20230921	46.58	695	-35.25	20230412	307	46.58	20230921	695	-35.25	20230412	307	46.58	20230921	0.00	N	123840	100	101 억		586235	N	N	0	N	00	N
98	20231212	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	458	14	2	3.15	85260962	190223	56.06	450	458	437	577	311	444	448.15	0.55	0	25508	472	458	448	434	424	453	429	101	133	100	270	1	1	101396624	464	-0.66	0.96	12	0.19	-699.00	476.00	695	20230412	-34.10	307	20230921	49.19	695	-34.10	20230412	307	49.19	20230921	695	-34.10	20230412	307	49.19	20230921	0.00	N	123840	100	101 억		562203	N	N	0	N	00	N
99	20231212	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	452	8	2	1.80	73354082	164136	48.38	450	456	437	577	311	444	446.91	0.55	0	25481	472	458	448	434	424	453	429	101	133	100	270	1	1	101396624	458	-0.65	0.95	12	0.16	-699.00	476.00	695	20230412	-34.96	307	20230921	47.23	695	-34.96	20230412	307	47.23	20230921	695	-34.96	20230412	307	47.23	20230921	0.00	N	123840	100	101 억		562203	N	N	0	N	00	N
100	20231212	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	449	5	2	1.13	65145767	145882	43.00	450	456	437	577	311	444	446.56	0.55	0	25581	472	458	448	434	424	453	429	101	133	100	270	1	1	101396624	455	-0.64	0.94	12	0.14	-699.00	476.00	695	20230412	-35.40	307	20230921	46.25	695	-35.40	20230412	307	46.25	20230921	695	-35.40	20230412	307	46.25	20230921	0.00	N	123840	100	101 억		562203	N	N	0	N	00	N
101	20231212	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	448	4	2	0.90	62425064	139813	41.21	450	456	437	577	311	444	446.49	0.55	0	26706	472	458	448	434	424	453	429	101	133	100	270	1	1	101396624	454	-0.64	0.94	12	0.14	-699.00	476.00	695	20230412	-35.54	307	20230921	45.93	695	-35.54	20230412	307	45.93	20230921	695	-35.54	20230412	307	45.93	20230921	0.00	N	123840	100	101 억		562203	N	N	0	N	00	N
102	20231212	120655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	1	2	0.23	47120575	105665	31.14	450	456	437	577	311	444	445.94	0.55	0	15507	472	458	448	434	424	453	429	101	133	100	270	1	1	101396624	451	-0.64	0.93	12	0.10	-699.00	476.00	695	20230412	-35.97	307	20230921	44.95	695	-35.97	20230412	307	44.95	20230921	695	-35.97	20230412	307	44.95	20230921	0.00	N	123840	100	101 억		562203	N	N	0	N	00	N
103	20231212	110707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	6	2	1.35	40448902	90696	26.73	450	456	437	577	311	444	445.98	0.55	0	18185	472	458	448	434	424	453	429	101	133	100	270	1	1	101396624	456	-0.64	0.95	12	0.09	-699.00	476.00	695	20230412	-35.25	307	20230921	46.58	695	-35.25	20230412	307	46.58	20230921	695	-35.25	20230412	307	46.58	20230921	0.00	N	123840	100	101 억		562203	N	N	0	N	00	N
104	20231212	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	447	3	2	0.68	20178913	45461	13.40	450	450	437	577	311	444	443.87	0.55	0	15869	472	458	448	434	424	453	429	101	133	100	270	1	1	101396624	453	-0.64	0.94	12	0.04	-699.00	476.00	695	20230412	-35.68	307	20230921	45.60	695	-35.68	20230412	307	45.60	20230921	695	-35.68	20230412	307	45.60	20230921	0.00	N	123840	100	101 억		562203	N	N	0	N	00	N
105	20231212	090733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	0	3	0.00	6508504	14682	4.33	450	450	437	577	311	444	443.30	0.55	0	118	472	458	448	434	424	453	429	101	133	100	270	1	1	101396624	450	-0.64	0.93	12	0.01	-699.00	476.00	695	20230412	-36.12	307	20230921	44.63	695	-36.12	20230412	307	44.63	20230921	695	-36.12	20230412	307	44.63	20230921	0.00	N	123840	100	101 억		562203	N	N	0	N	00	N
106	20231211	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	-1	5	-0.22	151889421	338134	171.79	446	462	438	578	312	445	449.20	0.50	-3325	44845	462	453	441	432	420	447	426	101	133	100	270	1	1	101396624	450	-0.64	0.93	12	0.33	-699.00	476.00	695	20230412	-36.12	307	20230921	44.63	695	-36.12	20230412	307	44.63	20230921	695	-36.12	20230412	307	44.63	20230921	0.00	N	123840	100	101 억		510959	N	N	0	N	00	N
107	20231211	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	-2	5	-0.45	148784404	331140	168.24	446	462	438	578	312	445	449.31	0.50	-3325	44874	462	453	441	432	420	447	426	101	133	100	270	1	1	101396624	449	-0.63	0.93	12	0.33	-699.00	476.00	695	20230412	-36.26	307	20230921	44.30	695	-36.26	20230412	307	44.30	20230921	695	-36.26	20230412	307	44.30	20230921	0.00	N	123840	100	101 억		510959	N	N	0	N	00	N
108	20231211	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	-1	5	-0.22	134380926	298525	151.67	446	462	438	578	312	445	450.15	0.50	-3325	53006	462	453	441	432	420	447	426	101	133	100	270	1	1	101396624	450	-0.64	0.93	12	0.29	-699.00	476.00	695	20230412	-36.12	307	20230921	44.63	695	-36.12	20230412	307	44.63	20230921	695	-36.12	20230412	307	44.63	20230921	0.00	N	123840	100	101 억		510959	N	N	0	N	00	N
109	20231211	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	-2	5	-0.45	126273483	280095	142.30	446	462	438	578	312	445	450.82	0.50	-3325	52494	462	453	441	432	420	447	426	101	133	100	270	1	1	101396624	449	-0.63	0.93	12	0.28	-699.00	476.00	695	20230412	-36.26	307	20230921	44.30	695	-36.26	20230412	307	44.30	20230921	695	-36.26	20230412	307	44.30	20230921	0.00	N	123840	100	101 억		510959	N	N	0	N	00	N
110	20231211	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	451	6	2	1.35	95223961	210228	106.81	446	462	446	578	312	445	452.96	0.50	-3325	46774	462	453	441	432	420	447	426	101	133	100	270	1	1	101396624	457	-0.65	0.95	12	0.21	-699.00	476.00	695	20230412	-35.11	307	20230921	46.91	695	-35.11	20230412	307	46.91	20230921	695	-35.11	20230412	307	46.91	20230921	0.00	N	123840	100	101 억		510959	N	N	0	N	00	N
111	20231211	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	5	2	1.12	82819205	182727	92.84	446	462	446	578	312	445	453.24	0.50	-3325	43634	462	453	441	432	420	447	426	101	133	100	270	1	1	101396624	456	-0.64	0.95	12	0.18	-699.00	476.00	695	20230412	-35.25	307	20230921	46.58	695	-35.25	20230412	307	46.58	20230921	695	-35.25	20230412	307	46.58	20230921	0.00	N	123840	100	101 억		510959	N	N	0	N	00	N
112	20231211	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	460	15	2	3.37	62385088	137651	69.93	446	462	446	578	312	445	453.21	0.50	-3325	38696	462	453	441	432	420	447	426	101	133	100	270	1	1	101396624	466	-0.66	0.97	12	0.14	-699.00	476.00	695	20230412	-33.81	307	20230921	49.84	695	-33.81	20230412	307	49.84	20230921	695	-33.81	20230412	307	49.84	20230921	0.00	N	123840	100	101 억		510959	N	N	0	N	00	N
113	20231211	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	5	2	1.12	11502674	25590	13.00	446	452	446	578	312	445	449.50	0.50	-3325	4254	462	453	441	432	420	447	426	101	133	100	270	1	1	101396624	456	-0.64	0.95	12	0.03	-699.00	476.00	695	20230412	-35.25	307	20230921	46.58	695	-35.25	20230412	307	46.58	20230921	695	-35.25	20230412	307	46.58	20230921	0.00	N	123840	100	101 억		510959	N	N	0	N	00	N
114	20231208	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	1	2	0.23	86361806	196828	82.17	449	450	429	577	311	444	438.77	0.50	0	2065	468	456	449	437	430	452	433	101	133	100	270	1	1	101396624	451	-0.64	0.93	12	0.19	-699.00	476.00	695	20230412	-35.97	307	20230921	44.95	695	-35.97	20230412	307	44.95	20230921	695	-35.97	20230412	307	44.95	20230921	0.00	N	123840	100	101 억		510959	N	N	0	N	00	N
115	20231208	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	443	-1	5	-0.23	81342820	185534	77.46	449	450	429	577	311	444	438.43	0.50	0	1992	468	456	449	437	430	452	433	101	133	100	270	1	1	101396624	449	-0.63	0.93	12	0.18	-699.00	476.00	695	20230412	-36.26	307	20230921	44.30	695	-36.26	20230412	307	44.30	20230921	695	-36.26	20230412	307	44.30	20230921	0.00	N	123840	100	101 억		510959	N	N	0	N	00	N
116	20231208	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	436	-8	5	-1.80	73432753	167522	69.94	449	450	429	577	311	444	438.35	0.50	0	6398	468	456	449	437	430	452	433	101	133	100	270	1	1	101396624	442	-0.62	0.92	12	0.17	-699.00	476.00	695	20230412	-37.27	307	20230921	42.02	695	-37.27	20230412	307	42.02	20230921	695	-37.27	20230412	307	42.02	20230921	0.00	N	123840	100	101 억		510959	N	N	0	N	00	N
117	20231208	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	439	-5	5	-1.13	66663855	151991	63.45	449	450	429	577	311	444	438.60	0.50	0	6140	468	456	449	437	430	452	433	101	133	100	270	1	1	101396624	445	-0.63	0.92	12	0.15	-699.00	476.00	695	20230412	-36.83	307	20230921	43.00	695	-36.83	20230412	307	43.00	20230921	695	-36.83	20230412	307	43.00	20230921	0.00	N	123840	100	101 억		510959	N	N	0	N	00	N
118	20231208	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	-3	5	-0.68	65468708	149240	62.31	449	450	429	577	311	444	438.68	0.50	0	6158	468	456	449	437	430	452	433	101	133	100	270	1	1	101396624	447	-0.63	0.93	12	0.15	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	695	-36.55	20230412	307	43.65	20230921	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		510959	N	N	0	N	00	N
119	20231208	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	437	-7	5	-1.58	58646101	133641	55.79	449	450	429	577	311	444	438.83	0.50	0	7456	468	456	449	437	430	452	433	101	133	100	270	1	1	101396624	443	-0.63	0.92	12	0.13	-699.00	476.00	695	20230412	-37.12	307	20230921	42.35	695	-37.12	20230412	307	42.35	20230921	695	-37.12	20230412	307	42.35	20230921	0.00	N	123840	100	101 억		510959	N	N	0	N	00	N
120	20231208	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	438	-6	5	-1.35	43908327	99765	41.65	449	450	437	577	311	444	440.12	0.50	0	4195	468	456	449	437	430	452	433	101	133	100	270	1	1	101396624	444	-0.63	0.92	12	0.10	-699.00	476.00	695	20230412	-36.98	307	20230921	42.67	695	-36.98	20230412	307	42.67	20230921	695	-36.98	20230412	307	42.67	20230921	0.00	N	123840	100	101 억		510959	N	N	0	N	00	N
121	20231208	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	446	2	2	0.45	1227659	2749	1.15	449	449	446	577	311	444	446.58	0.50	0	310	468	456	449	437	430	452	433	101	133	100	270	1	1	101396624	452	-0.64	0.94	12	0.00	-699.00	476.00	695	20230412	-35.83	307	20230921	45.28	695	-35.83	20230412	307	45.28	20230921	695	-35.83	20230412	307	45.28	20230921	0.00	N	123840	100	101 억		510959	N	N	0	N	00	N
122	20231207	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	444	-3	5	-0.67	105854132	235541	104.39	455	461	442	581	313	447	449.41	0.49	0	10419	475	460	447	432	419	468	440	101	134	100	270	1	1	101396624	450	-0.64	0.93	12	0.23	-699.00	476.00	695	20230412	-36.12	307	20230921	44.63	695	-36.12	20230412	307	44.63	20230921	695	-36.12	20230412	307	44.63	20230921	0.00	N	123840	100	101 억		496648	N	N	0	N	00	N
123	20231207	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	446	-1	5	-0.22	90702358	201477	89.30	455	461	442	581	313	447	450.19	0.49	0	13623	475	460	447	432	419	468	440	101	134	100	270	1	1	101396624	452	-0.64	0.94	12	0.20	-699.00	476.00	695	20230412	-35.83	307	20230921	45.28	695	-35.83	20230412	307	45.28	20230921	695	-35.83	20230412	307	45.28	20230921	0.00	N	123840	100	101 억		496648	N	N	0	N	00	N
124	20231207	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	3	2	0.67	69195147	153339	67.96	455	461	442	581	313	447	451.26	0.49	0	11687	475	460	447	432	419	468	440	101	134	100	270	1	1	101396624	456	-0.64	0.95	12	0.15	-699.00	476.00	695	20230412	-35.25	307	20230921	46.58	695	-35.25	20230412	307	46.58	20230921	695	-35.25	20230412	307	46.58	20230921	0.00	N	123840	100	101 억		496648	N	N	0	N	00	N
125	20231207	130717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	456	9	2	2.01	61456071	136222	60.38	455	461	442	581	313	447	451.15	0.49	0	5450	475	460	447	432	419	468	440	101	134	100	270	1	1	101396624	462	-0.65	0.96	12	0.13	-699.00	476.00	695	20230412	-34.39	307	20230921	48.53	695	-34.39	20230412	307	48.53	20230921	695	-34.39	20230412	307	48.53	20230921	0.00	N	123840	100	101 억		496648	N	N	0	N	00	N
126	20231207	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	447	0	3	0.00	48801306	108476	48.08	455	458	442	581	313	447	449.88	0.49	0	7334	475	460	447	432	419	468	440	101	134	100	270	1	1	101396624	453	-0.64	0.94	12	0.11	-699.00	476.00	695	20230412	-35.68	307	20230921	45.60	695	-35.68	20230412	307	45.60	20230921	695	-35.68	20230412	307	45.60	20230921	0.00	N	123840	100	101 억		496648	N	N	0	N	00	N
127	20231207	110714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	3	2	0.67	35487030	78808	34.93	455	458	442	581	313	447	450.30	0.49	0	-61	475	460	447	432	419	468	440	101	134	100	270	1	1	101396624	456	-0.64	0.95	12	0.08	-699.00	476.00	695	20230412	-35.25	307	20230921	46.58	695	-35.25	20230412	307	46.58	20230921	695	-35.25	20230412	307	46.58	20230921	0.00	N	123840	100	101 억		496648	N	N	0	N	00	N
128	20231207	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	449	2	2	0.45	10725797	23592	10.46	455	458	448	581	313	447	454.64	0.49	0	-2736	475	460	447	432	419	468	440	101	134	100	270	1	1	101396624	455	-0.64	0.94	12	0.02	-699.00	476.00	695	20230412	-35.40	307	20230921	46.25	695	-35.40	20230412	307	46.25	20230921	695	-35.40	20230412	307	46.25	20230921	0.00	N	123840	100	101 억		496648	N	N	0	N	00	N
129	20231207	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	458	11	2	2.46	3529875	7738	3.43	455	458	452	581	313	447	456.17	0.49	0	314	475	460	447	432	419	468	440	101	134	100	270	1	1	101396624	464	-0.66	0.96	12	0.01	-699.00	476.00	695	20230412	-34.10	307	20230921	49.19	695	-34.10	20230412	307	49.19	20230921	695	-34.10	20230412	307	49.19	20230921	0.00	N	123840	100	101 억		496648	N	N	0	N	00	N
130	20231206	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	447	2	2	0.45	99757532	223658	54.85	441	462	434	578	312	445	446.03	0.48	0	15124	485	465	450	430	415	457	422	101	133	100	270	1	1	101396624	453	-0.64	0.94	12	0.22	-699.00	476.00	695	20230412	-35.68	307	20230921	45.60	695	-35.68	20230412	307	45.60	20230921	695	-35.68	20230412	307	45.60	20230921	0.00	N	123840	100	101 억		481831	N	N	0	N	00	N
131	20231206	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	449	4	2	0.90	93817410	210384	51.59	441	462	434	578	312	445	445.93	0.48	0	14577	485	465	450	430	415	457	422	101	133	100	270	1	1	101396624	455	-0.64	0.94	12	0.21	-699.00	476.00	695	20230412	-35.40	307	20230921	46.25	695	-35.40	20230412	307	46.25	20230921	695	-35.40	20230412	307	46.25	20230921	0.00	N	123840	100	101 억		481831	N	N	0	N	00	N
132	20231206	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	5	2	1.12	83678260	187808	46.06	441	462	434	578	312	445	445.55	0.48	0	-351	485	465	450	430	415	457	422	101	133	100	270	1	1	101396624	456	-0.64	0.95	12	0.19	-699.00	476.00	695	20230412	-35.25	307	20230921	46.58	695	-35.25	20230412	307	46.58	20230921	695	-35.25	20230412	307	46.58	20230921	0.00	N	123840	100	101 억		481831	N	N	0	N	00	N
133	20231206	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	5	2	1.12	78707341	176728	43.34	441	462	434	578	312	445	445.36	0.48	0	-3832	485	465	450	430	415	457	422	101	133	100	270	1	1	101396624	456	-0.64	0.95	12	0.17	-699.00	476.00	695	20230412	-35.25	307	20230921	46.58	695	-35.25	20230412	307	46.58	20230921	695	-35.25	20230412	307	46.58	20230921	0.00	N	123840	100	101 억		481831	N	N	0	N	00	N
134	20231206	120707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	5	2	1.12	70637948	158802	38.94	441	462	434	578	312	445	444.82	0.48	0	-4008	485	465	450	430	415	457	422	101	133	100	270	1	1	101396624	456	-0.64	0.95	12	0.16	-699.00	476.00	695	20230412	-35.25	307	20230921	46.58	695	-35.25	20230412	307	46.58	20230921	695	-35.25	20230412	307	46.58	20230921	0.00	N	123840	100	101 억		481831	N	N	0	N	00	N
135	20231206	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	450	5	2	1.12	61671131	138883	34.06	441	462	434	578	312	445	444.05	0.48	0	-2213	485	465	450	430	415	457	422	101	133	100	270	1	1	101396624	456	-0.64	0.95	12	0.14	-699.00	476.00	695	20230412	-35.25	307	20230921	46.58	695	-35.25	20230412	307	46.58	20230921	695	-35.25	20230412	307	46.58	20230921	0.00	N	123840	100	101 억		481831	N	N	0	N	00	N
136	20231206	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	-4	5	-0.90	37884930	85554	20.98	441	455	434	578	312	445	442.82	0.48	0	-9180	485	465	450	430	415	457	422	101	133	100	270	1	1	101396624	447	-0.63	0.93	12	0.08	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	695	-36.55	20230412	307	43.65	20230921	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		481831	N	N	0	N	00	N
137	20231206	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	0	3	0.00	8975554	19918	4.88	441	455	441	578	312	445	450.63	0.48	0	-10891	485	465	450	430	415	457	422	101	133	100	270	1	1	101396624	451	-0.64	0.93	12	0.02	-699.00	476.00	695	20230412	-35.97	307	20230921	44.95	695	-35.97	20230412	307	44.95	20230921	695	-35.97	20230412	307	44.95	20230921	0.00	N	123840	100	101 억		481831	N	N	0	N	00	N
138	20231205	160717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	-7	5	-1.55	182602857	404521	48.14	452	470	435	587	317	452	451.41	0.52	0	-46772	496	473	445	422	394	485	434	101	135	100	280	1	1	101396624	451	-0.64	0.93	12	0.40	-699.00	476.00	695	20230412	-35.97	307	20230921	44.95	695	-35.97	20230412	307	44.95	20230921	695	-35.97	20230412	307	44.95	20230921	0.00	N	123840	100	101 억		522869	N	N	0	N	00	N
139	20231205	150713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	-11	5	-2.43	175444182	388288	46.21	452	470	435	587	317	452	451.84	0.52	0	-46428	496	473	445	422	394	485	434	101	135	100	280	1	1	101396624	447	-0.63	0.93	12	0.38	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	695	-36.55	20230412	307	43.65	20230921	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		522869	N	N	0	N	00	N
140	20231205	140714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	438	-14	5	-3.10	166042634	366760	43.65	452	470	436	587	317	452	452.73	0.52	0	-43430	496	473	445	422	394	485	434	101	135	100	280	1	1	101396624	444	-0.63	0.92	12	0.36	-699.00	476.00	695	20230412	-36.98	307	20230921	42.67	695	-36.98	20230412	307	42.67	20230921	695	-36.98	20230412	307	42.67	20230921	0.00	N	123840	100	101 억		522869	N	N	0	N	00	N
141	20231205	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	440	-12	5	-2.65	152189911	335158	39.89	452	470	437	587	317	452	454.08	0.52	0	-42039	496	473	445	422	394	485	434	101	135	100	280	1	1	101396624	446	-0.63	0.92	12	0.33	-699.00	476.00	695	20230412	-36.69	307	20230921	43.32	695	-36.69	20230412	307	43.32	20230921	695	-36.69	20230412	307	43.32	20230921	0.00	N	123840	100	101 억		522869	N	N	0	N	00	N
142	20231205	120707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	-7	5	-1.55	137547443	301923	35.93	452	470	440	587	317	452	455.57	0.52	0	-45120	496	473	445	422	394	485	434	101	135	100	280	1	1	101396624	451	-0.64	0.93	12	0.30	-699.00	476.00	695	20230412	-35.97	307	20230921	44.95	695	-35.97	20230412	307	44.95	20230921	695	-35.97	20230412	307	44.95	20230921	0.00	N	123840	100	101 억		522869	N	N	0	N	00	N
143	20231205	110707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	453	1	2	0.22	126274923	276603	32.92	452	470	440	587	317	452	456.52	0.52	0	-45477	496	473	445	422	394	485	434	101	135	100	280	1	1	101396624	459	-0.65	0.95	12	0.27	-699.00	476.00	695	20230412	-34.82	307	20230921	47.56	695	-34.82	20230412	307	47.56	20230921	695	-34.82	20230412	307	47.56	20230921	0.00	N	123840	100	101 억		522869	N	N	0	N	00	N
144	20231205	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	458	6	2	1.33	95358917	208257	24.78	452	470	440	587	317	452	457.89	0.52	0	-19647	496	473	445	422	394	485	434	101	135	100	280	1	1	101396624	464	-0.66	0.96	12	0.21	-699.00	476.00	695	20230412	-34.10	307	20230921	49.19	695	-34.10	20230412	307	49.19	20230921	695	-34.10	20230412	307	49.19	20230921	0.00	N	123840	100	101 억		522869	N	N	0	N	00	N
145	20231205	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	445	-7	5	-1.55	17629045	39403	4.69	452	455	440	587	317	452	447.40	0.52	0	-4345	496	473	445	422	394	485	434	101	135	100	280	1	1	101396624	451	-0.64	0.93	12	0.04	-699.00	476.00	695	20230412	-35.97	307	20230921	44.95	695	-35.97	20230412	307	44.95	20230921	695	-35.97	20230412	307	44.95	20230921	0.00	N	123840	100	101 억		522869	N	N	0	N	00	N
146	20231204	160705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	452	36	2	8.65	366680887	817503	211.74	417	468	417	540	292	416	448.50	0.47	0	70162	463	439	423	399	383	436	396	101	124	100	250	1	1	101396624	458	-0.65	0.95	12	0.81	-699.00	476.00	695	20230412	-34.96	307	20230921	47.23	695	-34.96	20230412	307	47.23	20230921	695	-34.96	20230412	307	47.23	20230921	0.00	N	123840	100	101 억		480868	N	N	0	N	00	N
147	20231204	150708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	446	30	2	7.21	349639403	779562	201.91	417	468	417	540	292	416	448.51	0.47	0	72299	463	439	423	399	383	436	396	101	124	100	250	1	1	101396624	452	-0.64	0.94	12	0.77	-699.00	476.00	695	20230412	-35.83	307	20230921	45.28	695	-35.83	20230412	307	45.28	20230921	695	-35.83	20230412	307	45.28	20230921	0.00	N	123840	100	101 억		480868	N	N	0	N	00	N
148	20231204	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	442	26	2	6.25	333896887	744126	192.73	417	468	417	540	292	416	448.71	0.47	0	75588	463	439	423	399	383	436	396	101	124	100	250	1	1	101396624	448	-0.63	0.93	12	0.73	-699.00	476.00	695	20230412	-36.40	307	20230921	43.97	695	-36.40	20230412	307	43.97	20230921	695	-36.40	20230412	307	43.97	20230921	0.00	N	123840	100	101 억		480868	N	N	0	N	00	N
149	20231204	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	441	25	2	6.01	324510197	722780	187.20	417	468	417	540	292	416	448.98	0.47	0	72704	463	439	423	399	383	436	396	101	124	100	250	1	1	101396624	447	-0.63	0.93	12	0.71	-699.00	476.00	695	20230412	-36.55	307	20230921	43.65	695	-36.55	20230412	307	43.65	20230921	695	-36.55	20230412	307	43.65	20230921	0.00	N	123840	100	101 억		480868	N	N	0	N	00	N
150	20231204	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	448	32	2	7.69	290907810	646750	167.51	417	468	417	540	292	416	449.80	0.47	0	48463	463	439	423	399	383	436	396	101	124	100	250	1	1	101396624	454	-0.64	0.94	12	0.64	-699.00	476.00	695	20230412	-35.54	307	20230921	45.93	695	-35.54	20230412	307	45.93	20230921	695	-35.54	20230412	307	45.93	20230921	0.00	N	123840	100	101 억		480868	N	N	0	N	00	N
151	20231204	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	452	36	2	8.65	214798423	477499	123.67	417	468	417	540	292	416	449.84	0.47	0	16853	463	439	423	399	383	436	396	101	124	100	250	1	1	101396624	458	-0.65	0.95	12	0.47	-699.00	476.00	695	20230412	-34.96	307	20230921	47.23	695	-34.96	20230412	307	47.23	20230921	695	-34.96	20230412	307	47.23	20230921	0.00	N	123840	100	101 억		480868	N	N	0	N	00	N
152	20231204	100704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	435	19	2	4.57	25126445	58861	15.25	417	438	417	540	292	416	426.88	0.47	0	5120	463	439	423	399	383	436	396	101	124	100	250	1	1	101396624	441	-0.62	0.91	12	0.06	-699.00	476.00	695	20230412	-37.41	307	20230921	41.69	695	-37.41	20230412	307	41.69	20230921	695	-37.41	20230412	307	41.69	20230921	0.00	N	123840	100	101 억		480868	N	N	0	N	00	N
153	20231204	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	421	5	2	1.20	1384284	3297	0.85	417	421	417	540	292	416	419.88	0.47	0	-210	463	439	423	399	383	436	396	101	124	100	250	1	1	101396624	427	-0.60	0.88	12	0.00	-699.00	476.00	695	20230412	-39.42	307	20230921	37.13	695	-39.42	20230412	307	37.13	20230921	695	-39.42	20230412	307	37.13	20230921	0.00	N	123840	100	101 억		480868	N	N	0	N	00	N
154	20231201	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	416	-3	5	-0.72	162349771	384580	61.39	416	447	407	544	294	419	422.15	0.42	0	58773	448	433	419	404	390	426	397	101	125	100	250	1	1	101396624	422	-0.60	0.87	12	0.38	-699.00	476.00	695	20230412	-40.14	307	20230921	35.50	695	-40.14	20230412	307	35.50	20230921	695	-40.14	20230412	307	35.50	20230921	0.00	N	123840	100	101 억		422095	N	N	0	N	00	N
155	20231201	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	423	4	2	0.95	156276336	370024	59.07	416	447	407	544	294	419	422.34	0.42	0	68621	448	433	419	404	390	426	397	101	125	100	250	1	1	101396624	429	-0.61	0.89	12	0.36	-699.00	476.00	695	20230412	-39.14	307	20230921	37.79	695	-39.14	20230412	307	37.79	20230921	695	-39.14	20230412	307	37.79	20230921	0.00	N	123840	100	101 억		422095	N	N	0	N	00	N
156	20231201	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	437	18	2	4.30	111378011	264346	42.20	416	447	407	544	294	419	421.33	0.42	0	36614	448	433	419	404	390	426	397	101	125	100	250	1	1	101396624	443	-0.63	0.92	12	0.26	-699.00	476.00	695	20230412	-37.12	307	20230921	42.35	695	-37.12	20230412	307	42.35	20230921	695	-37.12	20230412	307	42.35	20230921	0.00	N	123840	100	101 억		422095	N	N	0	N	00	N
157	20231201	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	418	-1	5	-0.24	65200616	158628	25.32	416	419	407	544	294	419	411.03	0.42	0	61808	448	433	419	404	390	426	397	101	125	100	250	1	1	101396624	424	-0.60	0.88	12	0.16	-699.00	476.00	695	20230412	-39.86	307	20230921	36.16	695	-39.86	20230412	307	36.16	20230921	695	-39.86	20230412	307	36.16	20230921	0.00	N	123840	100	101 억		422095	N	N	0	N	00	N
158	20231201	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	417	-2	5	-0.48	60605826	147619	23.56	416	419	407	544	294	419	410.56	0.42	0	61603	448	433	419	404	390	426	397	101	125	100	250	1	1	101396624	423	-0.60	0.88	12	0.15	-699.00	476.00	695	20230412	-40.00	307	20230921	35.83	695	-40.00	20230412	307	35.83	20230921	695	-40.00	20230412	307	35.83	20230921	0.00	N	123840	100	101 억		422095	N	N	0	N	00	N
159	20231201	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	415	-4	5	-0.95	57267725	139565	22.28	416	419	407	544	294	419	410.33	0.42	0	61511	448	433	419	404	390	426	397	101	125	100	250	1	1	101396624	421	-0.59	0.87	12	0.14	-699.00	476.00	695	20230412	-40.29	307	20230921	35.18	695	-40.29	20230412	307	35.18	20230921	695	-40.29	20230412	307	35.18	20230921	0.00	N	123840	100	101 억		422095	N	N	0	N	00	N
160	20231201	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	409	-10	5	-2.39	43551446	106154	16.95	416	419	407	544	294	419	410.27	0.42	0	39251	448	433	419	404	390	426	397	101	125	100	250	1	1	101396624	415	-0.59	0.86	12	0.10	-699.00	476.00	695	20230412	-41.15	307	20230921	33.22	695	-41.15	20230412	307	33.22	20230921	695	-41.15	20230412	307	33.22	20230921	0.00	N	123840	100	101 억		422095	N	N	0	N	00	N
161	20231201	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	418	-1	5	-0.24	459439	1102	0.18	416	419	416	544	294	419	416.91	0.42	0	482	448	433	419	404	390	426	397	101	125	100	250	1	1	101396624	424	-0.60	0.88	12	0.00	-699.00	476.00	695	20230412	-39.86	307	20230921	36.16	695	-39.86	20230412	307	36.16	20230921	695	-39.86	20230412	307	36.16	20230921	0.00	N	123840	100	101 억		422095	N	N	0	N	00	N