KissMeData/382800/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	161341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	90	2	1.62	905277380	162054	100.98	5570	5630	5510	7200	3880	5540	5586.16	7.51	68860	68859	5706	5622	5496	5412	5286	5665	5455	151	1660	500	3980	10	1	30049012	1692	11.06	2.29	12	0.54	509.00	2461.00	9875	20231011	-42.99	2675	20230103	110.47	9875	-42.99	20231011	2675	110.47	20230103	39500	-85.75	20231011	5280	6.63	20231115	4.81	N	382800	500	150 억		2255571	N	N	0	N	00	N
3	20231229	151329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	90	2	1.62	905277380	162054	100.98	5570	5630	5510	7200	3880	5540	5586.16	7.51	68860	68859	5706	5622	5496	5412	5286	5665	5455	151	1660	500	3980	10	1	30049012	1692	11.06	2.29	12	0.54	509.00	2461.00	9875	20231011	-42.99	2675	20230103	110.47	9875	-42.99	20231011	2675	110.47	20230103	39500	-85.75	20231011	5280	6.63	20231115	4.81	N	382800	500	150 억		2255571	N	N	0	N	00	N
4	20231229	141327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	90	2	1.62	905277380	162054	100.98	5570	5630	5510	7200	3880	5540	5586.16	7.51	68860	68859	5706	5622	5496	5412	5286	5665	5455	151	1660	500	3980	10	1	30049012	1692	11.06	2.29	12	0.54	509.00	2461.00	9875	20231011	-42.99	2675	20230103	110.47	9875	-42.99	20231011	2675	110.47	20230103	39500	-85.75	20231011	5280	6.63	20231115	4.81	N	382800	500	150 억		2255571	N	N	0	N	00	N
5	20231229	131327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	90	2	1.62	905277380	162054	100.98	5570	5630	5510	7200	3880	5540	5586.16	7.51	68860	68859	5706	5622	5496	5412	5286	5665	5455	151	1660	500	3980	10	1	30049012	1692	11.06	2.29	12	0.54	509.00	2461.00	9875	20231011	-42.99	2675	20230103	110.47	9875	-42.99	20231011	2675	110.47	20230103	39500	-85.75	20231011	5280	6.63	20231115	4.81	N	382800	500	150 억		2255571	N	N	0	N	00	N
6	20231229	121331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	90	2	1.62	905277380	162054	100.98	5570	5630	5510	7200	3880	5540	5586.16	7.51	68860	68859	5706	5622	5496	5412	5286	5665	5455	151	1660	500	3980	10	1	30049012	1692	11.06	2.29	12	0.54	509.00	2461.00	9875	20231011	-42.99	2675	20230103	110.47	9875	-42.99	20231011	2675	110.47	20230103	39500	-85.75	20231011	5280	6.63	20231115	4.81	N	382800	500	150 억		2255571	N	N	0	N	00	N
7	20231229	111229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	90	2	1.62	905277380	162054	100.98	5570	5630	5510	7200	3880	5540	5586.16	7.51	68860	68859	5706	5622	5496	5412	5286	5665	5455	151	1660	500	3980	10	1	30049012	1692	11.06	2.29	12	0.54	509.00	2461.00	9875	20231011	-42.99	2675	20230103	110.47	9875	-42.99	20231011	2675	110.47	20230103	39500	-85.75	20231011	5280	6.63	20231115	4.81	N	382800	500	150 억		2255571	N	N	0	N	00	N
8	20231229	101243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	90	2	1.62	905277380	162054	100.98	5570	5630	5510	7200	3880	5540	5586.16	7.51	68860	68859	5706	5622	5496	5412	5286	5665	5455	151	1660	500	3980	10	1	30049012	1692	11.06	2.29	12	0.54	509.00	2461.00	9875	20231011	-42.99	2675	20230103	110.47	9875	-42.99	20231011	2675	110.47	20230103	39500	-85.75	20231011	5280	6.63	20231115	4.81	N	382800	500	150 억		2255571	N	N	0	N	00	N
9	20231229	091241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	90	2	1.62	905277380	162054	100.98	5570	5630	5510	7200	3880	5540	5586.16	7.51	68860	68859	5706	5622	5496	5412	5286	5665	5455	151	1660	500	3980	10	1	30049012	1692	11.06	2.29	12	0.54	509.00	2461.00	9875	20231011	-42.99	2675	20230103	110.47	9875	-42.99	20231011	2675	110.47	20230103	39500	-85.75	20231011	5280	6.63	20231115	4.81	N	382800	500	150 억		2255571	N	N	0	N	00	N
10	20231228	161229	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5630	90	2	1.62	902388700	161540	100.65	5570	5630	5510	7200	3880	5540	5586.16	7.28	0	68859	5706	5622	5496	5412	5286	5665	5455	151	1660	500	3980	10	1	30049012	1692	11.06	2.29	12	0.54	509.00	2461.00	9875	20231011	-42.99	2675	20230103	110.47	9875	-42.99	20231011	2675	110.47	20230103	39500	-85.75	20231011	5280	6.63	20231115	4.81	N	382800	500	150 억		2186711	N	N	0	N	00	N
11	20231228	151238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	70	2	1.26	779738980	139724	87.06	5570	5630	5510	7200	3880	5540	5580.57	7.28	0	52834	5706	5622	5496	5412	5286	5665	5455	151	1660	500	3980	10	1	30049012	1686	11.02	2.28	12	0.46	509.00	2461.00	9875	20231011	-43.19	2675	20230103	109.72	9875	-43.19	20231011	2675	109.72	20230103	39500	-85.80	20231011	5280	6.25	20231115	4.81	N	382800	500	150 억		2186711	N	N	0	N	00	N
12	20231228	141234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5600	60	2	1.08	556834780	99963	62.29	5570	5630	5510	7200	3880	5540	5570.41	7.28	0	26006	5706	5622	5496	5412	5286	5665	5455	151	1660	500	3980	10	1	30049012	1683	11.00	2.28	12	0.33	509.00	2461.00	9875	20231011	-43.29	2675	20230103	109.35	9875	-43.29	20231011	2675	109.35	20230103	39500	-85.82	20231011	5280	6.06	20231115	4.81	N	382800	500	150 억		2186711	N	N	0	N	00	N
13	20231228	131227	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	40	2	0.72	392699290	70610	44.00	5570	5600	5510	7200	3880	5540	5561.53	7.28	0	16080	5706	5622	5496	5412	5286	5665	5455	151	1660	500	3980	10	1	30049012	1677	10.96	2.27	12	0.23	509.00	2461.00	9875	20231011	-43.49	2675	20230103	108.60	9875	-43.49	20231011	2675	108.60	20230103	39500	-85.87	20231011	5280	5.68	20231115	4.81	N	382800	500	150 억		2186711	N	N	0	N	00	N
14	20231228	121232	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	50	2	0.90	330196570	59412	37.02	5570	5600	5510	7200	3880	5540	5557.74	7.28	0	12329	5706	5622	5496	5412	5286	5665	5455	151	1660	500	3980	10	1	30049012	1680	10.98	2.27	12	0.20	509.00	2461.00	9875	20231011	-43.39	2675	20230103	108.97	9875	-43.39	20231011	2675	108.97	20230103	39500	-85.85	20231011	5280	5.87	20231115	4.81	N	382800	500	150 억		2186711	N	N	0	N	00	N
15	20231228	111236	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	20	2	0.36	261072270	47037	29.31	5570	5580	5510	7200	3880	5540	5550.36	7.28	0	7872	5706	5622	5496	5412	5286	5665	5455	151	1660	500	3980	10	1	30049012	1671	10.92	2.26	12	0.16	509.00	2461.00	9875	20231011	-43.70	2675	20230103	107.85	9875	-43.70	20231011	2675	107.85	20230103	39500	-85.92	20231011	5280	5.30	20231115	4.81	N	382800	500	150 억		2186711	N	N	0	N	00	N
16	20231228	101230	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	30	2	0.54	187231370	33769	21.04	5570	5580	5510	7200	3880	5540	5544.47	7.28	0	5778	5706	5622	5496	5412	5286	5665	5455	151	1660	500	3980	10	1	30049012	1674	10.94	2.26	12	0.11	509.00	2461.00	9875	20231011	-43.59	2675	20230103	108.22	9875	-43.59	20231011	2675	108.22	20230103	39500	-85.90	20231011	5280	5.49	20231115	4.81	N	382800	500	150 억		2186711	N	N	0	N	00	N
17	20231228	091249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	10	2	0.18	69903990	12655	7.89	5570	5580	5510	7200	3880	5540	5523.82	7.28	0	2630	5706	5622	5496	5412	5286	5665	5455	151	1660	500	3980	10	1	30049012	1668	10.90	2.26	12	0.04	509.00	2461.00	9875	20231011	-43.80	2675	20230103	107.48	9875	-43.80	20231011	2675	107.48	20230103	39500	-85.95	20231011	5280	5.11	20231115	4.81	N	382800	500	150 억		2186711	N	N	0	N	00	N
18	20231227	161216	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	150	2	2.78	873877670	159767	60.40	5430	5580	5370	7000	3780	5390	5469.69	7.03	0	70488	5576	5482	5426	5332	5276	5455	5305	151	1610	500	3880	10	1	30049012	1665	10.88	2.25	12	0.53	509.00	2461.00	9875	20231011	-43.90	2675	20230103	107.10	9875	-43.90	20231011	2675	107.10	20230103	39500	-85.97	20231011	5280	4.92	20231115	4.90	N	382800	500	150 억		2113117	N	N	0	N	00	N
19	20231227	151234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	140	2	2.60	822224450	150430	56.87	5430	5580	5370	7000	3780	5390	5465.83	7.03	0	68080	5576	5482	5426	5332	5276	5455	5305	151	1610	500	3880	10	1	30049012	1662	10.86	2.25	12	0.50	509.00	2461.00	9875	20231011	-44.00	2675	20230103	106.73	9875	-44.00	20231011	2675	106.73	20230103	39500	-86.00	20231011	5280	4.73	20231115	4.90	N	382800	500	150 억		2113117	N	N	0	N	00	N
20	20231227	141227	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5440	50	2	0.93	522364080	95966	36.28	5430	5490	5370	7000	3780	5390	5443.22	7.03	0	45909	5576	5482	5426	5332	5276	5455	5305	151	1610	500	3880	10	1	30049012	1635	10.69	2.21	12	0.32	509.00	2461.00	9875	20231011	-44.91	2675	20230103	103.36	9875	-44.91	20231011	2675	103.36	20230103	39500	-86.23	20231011	5280	3.03	20231115	4.90	N	382800	500	150 억		2113117	N	N	0	N	00	N
21	20231227	131219	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	60	2	1.11	449823370	82630	31.24	5430	5490	5370	7000	3780	5390	5443.83	7.03	0	40384	5576	5482	5426	5332	5276	5455	5305	151	1610	500	3880	10	1	30049012	1638	10.71	2.21	12	0.27	509.00	2461.00	9875	20231011	-44.81	2675	20230103	103.74	9875	-44.81	20231011	2675	103.74	20230103	39500	-86.20	20231011	5280	3.22	20231115	4.90	N	382800	500	150 억		2113117	N	N	0	N	00	N
22	20231227	121220	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	80	2	1.48	411454700	75611	28.59	5430	5490	5370	7000	3780	5390	5441.73	7.03	0	34604	5576	5482	5426	5332	5276	5455	5305	151	1610	500	3880	10	1	30049012	1644	10.75	2.22	12	0.25	509.00	2461.00	9875	20231011	-44.61	2675	20230103	104.49	9875	-44.61	20231011	2675	104.49	20230103	39500	-86.15	20231011	5280	3.60	20231115	4.90	N	382800	500	150 억		2113117	N	N	0	N	00	N
23	20231227	111231	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	90	2	1.67	333016600	61289	23.17	5430	5480	5370	7000	3780	5390	5433.55	7.03	0	28365	5576	5482	5426	5332	5276	5455	5305	151	1610	500	3880	10	1	30049012	1647	10.77	2.23	12	0.20	509.00	2461.00	9875	20231011	-44.51	2675	20230103	104.86	9875	-44.51	20231011	2675	104.86	20230103	39500	-86.13	20231011	5280	3.79	20231115	4.90	N	382800	500	150 억		2113117	N	N	0	N	00	N
24	20231227	101229	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	60	2	1.11	230223030	42474	16.06	5430	5470	5370	7000	3780	5390	5420.33	7.03	0	16614	5576	5482	5426	5332	5276	5455	5305	151	1610	500	3880	10	1	30049012	1638	10.71	2.21	12	0.14	509.00	2461.00	9875	20231011	-44.81	2675	20230103	103.74	9875	-44.81	20231011	2675	103.74	20230103	39500	-86.20	20231011	5280	3.22	20231115	4.90	N	382800	500	150 억		2113117	N	N	0	N	00	N
25	20231227	091232	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5440	50	2	0.93	37753740	6947	2.63	5430	5460	5410	7000	3780	5390	5434.54	7.03	0	3744	5576	5482	5426	5332	5276	5455	5305	151	1610	500	3880	10	1	30049012	1635	10.69	2.21	12	0.02	509.00	2461.00	9875	20231011	-44.91	2675	20230103	103.36	9875	-44.91	20231011	2675	103.36	20230103	39500	-86.23	20231011	5280	3.03	20231115	4.90	N	382800	500	150 억		2113117	N	N	0	N	00	N
26	20231226	161230	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5390	-130	5	-2.36	1426167600	263038	211.24	5520	5520	5370	7170	3870	5520	5421.93	7.35	0	-94453	5640	5580	5550	5490	5460	5565	5475	151	1650	500	3970	10	1	30049012	1620	10.59	2.19	12	0.88	509.00	2461.00	9875	20231011	-45.42	2675	20230103	101.50	9875	-45.42	20231011	2675	101.50	20230103	39500	-86.35	20231011	5280	2.08	20231115	4.90	N	382800	500	150 억		2207571	N	N	0	N	00	N
27	20231226	151229	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5370	-150	5	-2.72	1358903740	250557	201.22	5520	5520	5370	7170	3870	5520	5423.53	7.35	0	-88621	5640	5580	5550	5490	5460	5565	5475	151	1650	500	3970	10	1	30049012	1614	10.55	2.18	12	0.83	509.00	2461.00	9875	20231011	-45.62	2675	20230103	100.75	9875	-45.62	20231011	2675	100.75	20230103	39500	-86.41	20231011	5280	1.70	20231115	4.90	N	382800	500	150 억		2207571	N	N	0	N	00	N
28	20231226	141232	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5420	-100	5	-1.81	995775160	183262	147.18	5520	5520	5410	7170	3870	5520	5433.62	7.35	0	-70829	5640	5580	5550	5490	5460	5565	5475	151	1650	500	3970	10	1	30049012	1629	10.65	2.20	12	0.61	509.00	2461.00	9875	20231011	-45.11	2675	20230103	102.62	9875	-45.11	20231011	2675	102.62	20230103	39500	-86.28	20231011	5280	2.65	20231115	4.90	N	382800	500	150 억		2207571	N	N	0	N	00	N
29	20231226	131230	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	-90	5	-1.63	899098290	165429	132.85	5520	5520	5410	7170	3870	5520	5434.95	7.35	0	-65225	5640	5580	5550	5490	5460	5565	5475	151	1650	500	3970	10	1	30049012	1632	10.67	2.21	12	0.55	509.00	2461.00	9875	20231011	-45.01	2675	20230103	102.99	9875	-45.01	20231011	2675	102.99	20230103	39500	-86.25	20231011	5280	2.84	20231115	4.90	N	382800	500	150 억		2207571	N	N	0	N	00	N
30	20231226	121229	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5440	-80	5	-1.45	767723640	141211	113.41	5520	5520	5410	7170	3870	5520	5436.71	7.35	0	-54592	5640	5580	5550	5490	5460	5565	5475	151	1650	500	3970	10	1	30049012	1635	10.69	2.21	12	0.47	509.00	2461.00	9875	20231011	-44.91	2675	20230103	103.36	9875	-44.91	20231011	2675	103.36	20230103	39500	-86.23	20231011	5280	3.03	20231115	4.90	N	382800	500	150 억		2207571	N	N	0	N	00	N
31	20231226	111235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5440	-80	5	-1.45	702780840	129258	103.81	5520	5520	5410	7170	3870	5520	5437.04	7.35	0	-55275	5640	5580	5550	5490	5460	5565	5475	151	1650	500	3970	10	1	30049012	1635	10.69	2.21	12	0.43	509.00	2461.00	9875	20231011	-44.91	2675	20230103	103.36	9875	-44.91	20231011	2675	103.36	20230103	39500	-86.23	20231011	5280	3.03	20231115	4.90	N	382800	500	150 억		2207571	N	N	0	N	00	N
32	20231226	101227	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	-90	5	-1.63	538456640	99004	79.51	5520	5520	5410	7170	3870	5520	5438.74	7.35	0	-44384	5640	5580	5550	5490	5460	5565	5475	151	1650	500	3970	10	1	30049012	1632	10.67	2.21	12	0.33	509.00	2461.00	9875	20231011	-45.01	2675	20230103	102.99	9875	-45.01	20231011	2675	102.99	20230103	39500	-86.25	20231011	5280	2.84	20231115	4.90	N	382800	500	150 억		2207571	N	N	0	N	00	N
33	20231226	091229	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	-90	5	-1.63	185786420	34038	27.34	5520	5520	5420	7170	3870	5520	5458.21	7.35	0	-18451	5640	5580	5550	5490	5460	5565	5475	151	1650	500	3970	10	1	30049012	1632	10.67	2.21	12	0.11	509.00	2461.00	9875	20231011	-45.01	2675	20230103	102.99	9875	-45.01	20231011	2675	102.99	20230103	39500	-86.25	20231011	5280	2.84	20231115	4.90	N	382800	500	150 억		2207571	N	N	0	N	00	N
34	20231222	161210	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	-50	5	-0.90	689020190	124188	76.31	5580	5610	5520	7240	3900	5570	5548.34	7.36	0	-5238	5650	5610	5530	5490	5410	5630	5510	151	1670	500	4010	10	1	30049012	1659	10.84	2.24	12	0.41	509.00	2461.00	9875	20231011	-44.10	2675	20230103	106.36	9875	-44.10	20231011	2675	106.36	20230103	39500	-86.03	20231011	5280	4.55	20231115	4.93	N	382800	500	150 억		2212809	N	N	0	N	00	N
35	20231222	151206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	-30	5	-0.54	645547580	116320	71.48	5580	5610	5520	7240	3900	5570	5549.76	7.36	0	-3535	5650	5610	5530	5490	5410	5630	5510	151	1670	500	4010	10	1	30049012	1665	10.88	2.25	12	0.39	509.00	2461.00	9875	20231011	-43.90	2675	20230103	107.10	9875	-43.90	20231011	2675	107.10	20230103	39500	-85.97	20231011	5280	4.92	20231115	4.93	N	382800	500	150 억		2212809	N	N	0	N	00	N
36	20231222	141206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	-50	5	-0.90	553433000	99662	61.24	5580	5610	5520	7240	3900	5570	5553.10	7.36	0	-2245	5650	5610	5530	5490	5410	5630	5510	151	1670	500	4010	10	1	30049012	1659	10.84	2.24	12	0.33	509.00	2461.00	9875	20231011	-44.10	2675	20230103	106.36	9875	-44.10	20231011	2675	106.36	20230103	39500	-86.03	20231011	5280	4.55	20231115	4.93	N	382800	500	150 억		2212809	N	N	0	N	00	N
37	20231222	131205	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-20	5	-0.36	399050290	71754	44.09	5580	5610	5520	7240	3900	5570	5561.37	7.36	0	10106	5650	5610	5530	5490	5410	5630	5510	151	1670	500	4010	10	1	30049012	1668	10.90	2.26	12	0.24	509.00	2461.00	9875	20231011	-43.80	2675	20230103	107.48	9875	-43.80	20231011	2675	107.48	20230103	39500	-85.95	20231011	5280	5.11	20231115	4.93	N	382800	500	150 억		2212809	N	N	0	N	00	N
38	20231222	121206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	-10	5	-0.18	352352770	63337	38.92	5580	5610	5520	7240	3900	5570	5563.14	7.36	0	11435	5650	5610	5530	5490	5410	5630	5510	151	1670	500	4010	10	1	30049012	1671	10.92	2.26	12	0.21	509.00	2461.00	9875	20231011	-43.70	2675	20230103	107.85	9875	-43.70	20231011	2675	107.85	20230103	39500	-85.92	20231011	5280	5.30	20231115	4.93	N	382800	500	150 억		2212809	N	N	0	N	00	N
39	20231222	111204	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	0	3	0.00	291046640	52302	32.14	5580	5610	5520	7240	3900	5570	5564.73	7.36	0	9575	5650	5610	5530	5490	5410	5630	5510	151	1670	500	4010	10	1	30049012	1674	10.94	2.26	12	0.17	509.00	2461.00	9875	20231011	-43.59	2675	20230103	108.22	9875	-43.59	20231011	2675	108.22	20230103	39500	-85.90	20231011	5280	5.49	20231115	4.93	N	382800	500	150 억		2212809	N	N	0	N	00	N
40	20231222	101200	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-20	5	-0.36	193882890	34808	21.39	5580	5610	5520	7240	3900	5570	5570.07	7.36	0	5783	5650	5610	5530	5490	5410	5630	5510	151	1670	500	4010	10	1	30049012	1668	10.90	2.26	12	0.12	509.00	2461.00	9875	20231011	-43.80	2675	20230103	107.48	9875	-43.80	20231011	2675	107.48	20230103	39500	-85.95	20231011	5280	5.11	20231115	4.93	N	382800	500	150 억		2212809	N	N	0	N	00	N
41	20231222	091205	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	20	2	0.36	85769780	15357	9.44	5580	5610	5560	7240	3900	5570	5585.06	7.36	0	1037	5650	5610	5530	5490	5410	5630	5510	151	1670	500	4010	10	1	30049012	1680	10.98	2.27	12	0.05	509.00	2461.00	9875	20231011	-43.39	2675	20230103	108.97	9875	-43.39	20231011	2675	108.97	20230103	39500	-85.85	20231011	5280	5.87	20231115	4.93	N	382800	500	150 억		2212809	N	N	0	N	00	N
42	20231221	161155	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	40	2	0.72	893022750	162363	86.10	5510	5570	5450	7180	3880	5530	5500.13	7.45	0	-25993	5656	5592	5496	5432	5336	5545	5385	151	1650	500	3980	10	1	30049012	1674	10.94	2.26	12	0.54	509.00	2461.00	9875	20231011	-43.59	2675	20230103	108.22	9875	-43.59	20231011	2675	108.22	20230103	39500	-85.90	20231011	5280	5.49	20231115	4.78	N	382800	500	150 억		2237307	N	N	0	N	00	N
43	20231221	151201	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	10	2	0.18	831841040	151357	80.26	5510	5560	5450	7180	3880	5530	5495.89	7.45	0	-28963	5656	5592	5496	5432	5336	5545	5385	151	1650	500	3980	10	1	30049012	1665	10.88	2.25	12	0.50	509.00	2461.00	9875	20231011	-43.90	2675	20230103	107.10	9875	-43.90	20231011	2675	107.10	20230103	39500	-85.97	20231011	5280	4.92	20231115	4.78	N	382800	500	150 억		2237307	N	N	0	N	00	N
44	20231221	141157	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-20	5	-0.36	728950840	132754	70.40	5510	5560	5450	7180	3880	5530	5490.99	7.45	0	-39256	5656	5592	5496	5432	5336	5545	5385	151	1650	500	3980	10	1	30049012	1656	10.83	2.24	12	0.44	509.00	2461.00	9875	20231011	-44.20	2675	20230103	105.98	9875	-44.20	20231011	2675	105.98	20230103	39500	-86.05	20231011	5280	4.36	20231115	4.78	N	382800	500	150 억		2237307	N	N	0	N	00	N
45	20231221	131154	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-50	5	-0.90	603158960	109871	58.26	5510	5560	5450	7180	3880	5530	5489.70	7.45	0	-43033	5656	5592	5496	5432	5336	5545	5385	151	1650	500	3980	10	1	30049012	1647	10.77	2.23	12	0.37	509.00	2461.00	9875	20231011	-44.51	2675	20230103	104.86	9875	-44.51	20231011	2675	104.86	20230103	39500	-86.13	20231011	5280	3.79	20231115	4.78	N	382800	500	150 억		2237307	N	N	0	N	00	N
46	20231221	121202	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-50	5	-0.90	568255380	103501	54.88	5510	5560	5450	7180	3880	5530	5490.34	7.45	0	-41375	5656	5592	5496	5432	5336	5545	5385	151	1650	500	3980	10	1	30049012	1647	10.77	2.23	12	0.34	509.00	2461.00	9875	20231011	-44.51	2675	20230103	104.86	9875	-44.51	20231011	2675	104.86	20230103	39500	-86.13	20231011	5280	3.79	20231115	4.78	N	382800	500	150 억		2237307	N	N	0	N	00	N
47	20231221	111202	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5460	-70	5	-1.27	504380790	91835	48.70	5510	5560	5450	7180	3880	5530	5492.25	7.45	0	-40404	5656	5592	5496	5432	5336	5545	5385	151	1650	500	3980	10	1	30049012	1641	10.73	2.22	12	0.31	509.00	2461.00	9875	20231011	-44.71	2675	20230103	104.11	9875	-44.71	20231011	2675	104.11	20230103	39500	-86.18	20231011	5280	3.41	20231115	4.78	N	382800	500	150 억		2237307	N	N	0	N	00	N
48	20231221	101157	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-30	5	-0.54	265057880	48094	25.50	5510	5560	5460	7180	3880	5530	5511.25	7.45	0	-14972	5656	5592	5496	5432	5336	5545	5385	151	1650	500	3980	10	1	30049012	1653	10.81	2.23	12	0.16	509.00	2461.00	9875	20231011	-44.30	2675	20230103	105.61	9875	-44.30	20231011	2675	105.61	20230103	39500	-86.08	20231011	5280	4.17	20231115	4.78	N	382800	500	150 억		2237307	N	N	0	N	00	N
49	20231221	091159	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-30	5	-0.54	43071650	7840	4.16	5510	5520	5460	7180	3880	5530	5493.82	7.45	0	-1194	5656	5592	5496	5432	5336	5545	5385	151	1650	500	3980	10	1	30049012	1653	10.81	2.23	12	0.03	509.00	2461.00	9875	20231011	-44.30	2675	20230103	105.61	9875	-44.30	20231011	2675	105.61	20230103	39500	-86.08	20231011	5280	4.17	20231115	4.78	N	382800	500	150 억		2237307	N	N	0	N	00	N
50	20231220	161202	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	60	2	1.10	1037432440	188192	66.57	5540	5560	5400	7110	3830	5470	5512.58	7.25	0	59248	5723	5596	5503	5376	5283	5550	5330	151	1640	500	3930	10	1	30049012	1662	10.86	2.25	12	0.63	509.00	2461.00	9875	20231011	-44.00	2675	20230103	106.73	9875	-44.00	20231011	2675	106.73	20230103	39500	-86.00	20231011	5280	4.73	20231115	4.90	N	382800	500	150 억		2178057	N	N	0	N	00	N
51	20231220	151258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	60	2	1.10	979439000	177693	62.85	5540	5560	5400	7110	3830	5470	5511.97	7.25	0	53284	5723	5596	5503	5376	5283	5550	5330	151	1640	500	3930	10	1	30049012	1662	10.86	2.25	12	0.59	509.00	2461.00	9875	20231011	-44.00	2675	20230103	106.73	9875	-44.00	20231011	2675	106.73	20230103	39500	-86.00	20231011	5280	4.73	20231115	4.90	N	382800	500	150 억		2178057	N	N	0	N	00	N
52	20231220	141324	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	90	2	1.65	895007740	162433	57.45	5540	5560	5400	7110	3830	5470	5510.01	7.25	0	50304	5723	5596	5503	5376	5283	5550	5330	151	1640	500	3930	10	1	30049012	1671	10.92	2.26	12	0.54	509.00	2461.00	9875	20231011	-43.70	2675	20230103	107.85	9875	-43.70	20231011	2675	107.85	20230103	39500	-85.92	20231011	5280	5.30	20231115	4.90	N	382800	500	150 억		2178057	N	N	0	N	00	N
53	20231220	131309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	50	2	0.91	798039830	144938	51.27	5540	5550	5400	7110	3830	5470	5506.08	7.25	0	48762	5723	5596	5503	5376	5283	5550	5330	151	1640	500	3930	10	1	30049012	1659	10.84	2.24	12	0.48	509.00	2461.00	9875	20231011	-44.10	2675	20230103	106.36	9875	-44.10	20231011	2675	106.36	20230103	39500	-86.03	20231011	5280	4.55	20231115	4.90	N	382800	500	150 억		2178057	N	N	0	N	00	N
54	20231220	121155	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	60	2	1.10	765068740	138959	49.15	5540	5550	5400	7110	3830	5470	5505.72	7.25	0	51636	5723	5596	5503	5376	5283	5550	5330	151	1640	500	3930	10	1	30049012	1662	10.86	2.25	12	0.46	509.00	2461.00	9875	20231011	-44.00	2675	20230103	106.73	9875	-44.00	20231011	2675	106.73	20230103	39500	-86.00	20231011	5280	4.73	20231115	4.90	N	382800	500	150 억		2178057	N	N	0	N	00	N
55	20231220	111159	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	80	2	1.46	715112250	129934	45.96	5540	5550	5400	7110	3830	5470	5503.66	7.25	0	50088	5723	5596	5503	5376	5283	5550	5330	151	1640	500	3930	10	1	30049012	1668	10.90	2.26	12	0.43	509.00	2461.00	9875	20231011	-43.80	2675	20230103	107.48	9875	-43.80	20231011	2675	107.48	20230103	39500	-85.95	20231011	5280	5.11	20231115	4.90	N	382800	500	150 억		2178057	N	N	0	N	00	N
56	20231220	101200	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	60	2	1.10	509632680	92726	32.80	5540	5550	5400	7110	3830	5470	5496.11	7.25	0	35207	5723	5596	5503	5376	5283	5550	5330	151	1640	500	3930	10	1	30049012	1662	10.86	2.25	12	0.31	509.00	2461.00	9875	20231011	-44.00	2675	20230103	106.73	9875	-44.00	20231011	2675	106.73	20230103	39500	-86.00	20231011	5280	4.73	20231115	4.90	N	382800	500	150 억		2178057	N	N	0	N	00	N
57	20231220	091157	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	50	2	0.91	167690630	30666	10.85	5540	5540	5400	7110	3830	5470	5468.29	7.25	0	2772	5723	5596	5503	5376	5283	5550	5330	151	1640	500	3930	10	1	30049012	1659	10.84	2.24	12	0.10	509.00	2461.00	9875	20231011	-44.10	2675	20230103	106.36	9875	-44.10	20231011	2675	106.36	20230103	39500	-86.03	20231011	5280	4.55	20231115	4.90	N	382800	500	150 억		2178057	N	N	0	N	00	N
58	20231219	161155	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	-120	5	-2.15	1553424940	282350	114.39	5630	5630	5410	7260	3920	5590	5501.77	7.34	0	-27780	5770	5680	5570	5480	5370	5725	5525	151	1670	500	4020	10	1	30049012	1644	10.75	2.22	12	0.94	509.00	2461.00	9875	20231011	-44.61	2675	20230103	104.49	9875	-44.61	20231011	2675	104.49	20230103	39500	-86.15	20231011	5280	3.60	20231115	4.88	N	382800	500	150 억		2206522	N	N	0	N	00	N
59	20231219	151200	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-110	5	-1.97	1507618440	273981	111.00	5630	5630	5410	7260	3920	5590	5502.64	7.34	0	-29057	5770	5680	5570	5480	5370	5725	5525	151	1670	500	4020	10	1	30049012	1647	10.77	2.23	12	0.91	509.00	2461.00	9875	20231011	-44.51	2675	20230103	104.86	9875	-44.51	20231011	2675	104.86	20230103	39500	-86.13	20231011	5280	3.79	20231115	4.88	N	382800	500	150 억		2206522	N	N	0	N	00	N
60	20231219	141154	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	-120	5	-2.15	1345734430	244405	99.02	5630	5630	5410	7260	3920	5590	5506.17	7.34	0	-29017	5770	5680	5570	5480	5370	5725	5525	151	1670	500	4020	10	1	30049012	1644	10.75	2.22	12	0.81	509.00	2461.00	9875	20231011	-44.61	2675	20230103	104.49	9875	-44.61	20231011	2675	104.49	20230103	39500	-86.15	20231011	5280	3.60	20231115	4.88	N	382800	500	150 억		2206522	N	N	0	N	00	N
61	20231219	131202	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5460	-130	5	-2.33	1201088180	218011	88.32	5630	5630	5410	7260	3920	5590	5509.30	7.34	0	-22278	5770	5680	5570	5480	5370	5725	5525	151	1670	500	4020	10	1	30049012	1641	10.73	2.22	12	0.73	509.00	2461.00	9875	20231011	-44.71	2675	20230103	104.11	9875	-44.71	20231011	2675	104.11	20230103	39500	-86.18	20231011	5280	3.41	20231115	4.88	N	382800	500	150 억		2206522	N	N	0	N	00	N
62	20231219	121203	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-80	5	-1.43	834808500	150940	61.15	5630	5630	5500	7260	3920	5590	5530.73	7.34	0	-18959	5770	5680	5570	5480	5370	5725	5525	151	1670	500	4020	10	1	30049012	1656	10.83	2.24	12	0.50	509.00	2461.00	9875	20231011	-44.20	2675	20230103	105.98	9875	-44.20	20231011	2675	105.98	20230103	39500	-86.05	20231011	5280	4.36	20231115	4.88	N	382800	500	150 억		2206522	N	N	0	N	00	N
63	20231219	111158	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	-60	5	-1.07	649183230	117240	47.50	5630	5630	5500	7260	3920	5590	5537.22	7.34	0	-17125	5770	5680	5570	5480	5370	5725	5525	151	1670	500	4020	10	1	30049012	1662	10.86	2.25	12	0.39	509.00	2461.00	9875	20231011	-44.00	2675	20230103	106.73	9875	-44.00	20231011	2675	106.73	20230103	39500	-86.00	20231011	5280	4.73	20231115	4.88	N	382800	500	150 억		2206522	N	N	0	N	00	N
64	20231219	101155	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-40	5	-0.72	463571630	83717	33.92	5630	5630	5500	7260	3920	5590	5537.37	7.34	0	-18945	5770	5680	5570	5480	5370	5725	5525	151	1670	500	4020	10	1	30049012	1668	10.90	2.26	12	0.28	509.00	2461.00	9875	20231011	-43.80	2675	20230103	107.48	9875	-43.80	20231011	2675	107.48	20230103	39500	-85.95	20231011	5280	5.11	20231115	4.88	N	382800	500	150 억		2206522	N	N	0	N	00	N
65	20231219	091153	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	-70	5	-1.25	177378490	32008	12.97	5630	5630	5510	7260	3920	5590	5541.69	7.34	0	-21147	5770	5680	5570	5480	5370	5725	5525	151	1670	500	4020	10	1	30049012	1659	10.84	2.24	12	0.11	509.00	2461.00	9875	20231011	-44.10	2675	20230103	106.36	9875	-44.10	20231011	2675	106.36	20230103	39500	-86.03	20231011	5280	4.55	20231115	4.88	N	382800	500	150 억		2206522	N	N	0	N	00	N
66	20231218	161151	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	110	2	2.01	1374020590	245926	43.48	5480	5660	5460	7120	3840	5480	5587.13	7.15	0	60277	5806	5642	5506	5342	5206	5725	5425	151	1640	500	3940	10	1	30024012	1678	10.98	2.27	12	0.82	509.00	2461.00	9875	20231011	-43.39	2675	20230103	108.97	9875	-43.39	20231011	2675	108.97	20230103	39500	-85.85	20231011	5280	5.87	20231115	4.81	N	382800	500	150 억		2145572	N	N	0	N	00	N
67	20231218	151155	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	80	2	1.46	1315909530	235508	41.63	5480	5660	5460	7120	3840	5480	5587.54	7.15	0	56875	5806	5642	5506	5342	5206	5725	5425	151	1640	500	3940	10	1	30024012	1669	10.92	2.26	12	0.78	509.00	2461.00	9875	20231011	-43.70	2675	20230103	107.85	9875	-43.70	20231011	2675	107.85	20230103	39500	-85.92	20231011	5280	5.30	20231115	4.81	N	382800	500	150 억		2145572	N	N	0	N	00	N
68	20231218	141157	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	80	2	1.46	1230253620	220113	38.91	5480	5660	5460	7120	3840	5480	5589.19	7.15	0	54623	5806	5642	5506	5342	5206	5725	5425	151	1640	500	3940	10	1	30024012	1669	10.92	2.26	12	0.73	509.00	2461.00	9875	20231011	-43.70	2675	20230103	107.85	9875	-43.70	20231011	2675	107.85	20230103	39500	-85.92	20231011	5280	5.30	20231115	4.81	N	382800	500	150 억		2145572	N	N	0	N	00	N
69	20231218	131148	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	100	2	1.82	1121642720	200666	35.48	5480	5660	5460	7120	3840	5480	5589.60	7.15	0	55799	5806	5642	5506	5342	5206	5725	5425	151	1640	500	3940	10	1	30024012	1675	10.96	2.27	12	0.67	509.00	2461.00	9875	20231011	-43.49	2675	20230103	108.60	9875	-43.49	20231011	2675	108.60	20230103	39500	-85.87	20231011	5280	5.68	20231115	4.81	N	382800	500	150 억		2145572	N	N	0	N	00	N
70	20231218	121145	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	100	2	1.82	1050903340	187963	33.23	5480	5660	5460	7120	3840	5480	5591.01	7.15	0	53482	5806	5642	5506	5342	5206	5725	5425	151	1640	500	3940	10	1	30024012	1675	10.96	2.27	12	0.63	509.00	2461.00	9875	20231011	-43.49	2675	20230103	108.60	9875	-43.49	20231011	2675	108.60	20230103	39500	-85.87	20231011	5280	5.68	20231115	4.81	N	382800	500	150 억		2145572	N	N	0	N	00	N
71	20231218	111146	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5600	120	2	2.19	987869150	176665	31.23	5480	5660	5460	7120	3840	5480	5591.76	7.15	0	54743	5806	5642	5506	5342	5206	5725	5425	151	1640	500	3940	10	1	30024012	1681	11.00	2.28	12	0.59	509.00	2461.00	9875	20231011	-43.29	2675	20230103	109.35	9875	-43.29	20231011	2675	109.35	20230103	39500	-85.82	20231011	5280	6.06	20231115	4.81	N	382800	500	150 억		2145572	N	N	0	N	00	N
72	20231218	101145	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	130	2	2.37	700455180	125496	22.19	5480	5660	5460	7120	3840	5480	5581.49	7.15	0	33432	5806	5642	5506	5342	5206	5725	5425	151	1640	500	3940	10	1	30024012	1684	11.02	2.28	12	0.42	509.00	2461.00	9875	20231011	-43.19	2675	20230103	109.72	9875	-43.19	20231011	2675	109.72	20230103	39500	-85.80	20231011	5280	6.25	20231115	4.81	N	382800	500	150 억		2145572	N	N	0	N	00	N
73	20231218	091143	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	170	2	3.10	313986530	56433	9.98	5480	5660	5460	7120	3840	5480	5563.88	7.15	0	8261	5806	5642	5506	5342	5206	5725	5425	151	1640	500	3940	10	1	30024012	1696	11.10	2.30	12	0.19	509.00	2461.00	9875	20231011	-42.78	2675	20230103	111.21	9875	-42.78	20231011	2675	111.21	20230103	39500	-85.70	20231011	5280	7.01	20231115	4.81	N	382800	500	150 억		2145572	N	N	0	N	00	N
74	20231215	161146	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	60	2	1.11	3123558320	564014	97.16	5450	5670	5370	7040	3800	5420	5538.23	6.97	0	52337	5780	5600	5500	5320	5220	5550	5270	151	1620	500	3900	10	1	30024012	1645	10.77	2.23	12	1.88	509.00	2461.00	9875	20231011	-44.51	2675	20221213	104.86	9875	-44.51	20231011	2675	104.86	20230103	39500	-86.13	20231011	5280	3.79	20231115	4.82	N	382800	500	150 억		2093944	N	N	0	N	00	N
75	20231215	151150	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	70	2	1.29	3051414750	550867	94.89	5450	5670	5370	7040	3800	5420	5539.29	6.97	0	56846	5780	5600	5500	5320	5220	5550	5270	151	1620	500	3900	10	1	30024012	1648	10.79	2.23	12	1.83	509.00	2461.00	9875	20231011	-44.41	2675	20221213	105.23	9875	-44.41	20231011	2675	105.23	20230103	39500	-86.10	20231011	5280	3.98	20231115	4.82	N	382800	500	150 억		2093944	N	N	0	N	00	N
76	20231215	141148	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5440	20	2	0.37	2915513070	525927	90.60	5450	5670	5370	7040	3800	5420	5543.57	6.97	0	68798	5780	5600	5500	5320	5220	5550	5270	151	1620	500	3900	10	1	30024012	1633	10.69	2.21	12	1.75	509.00	2461.00	9875	20231011	-44.91	2675	20221213	103.36	9875	-44.91	20231011	2675	103.36	20230103	39500	-86.23	20231011	5280	3.03	20231115	4.82	N	382800	500	150 억		2093944	N	N	0	N	00	N
77	20231215	131142	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5460	40	2	0.74	2637909040	475085	81.84	5450	5670	5370	7040	3800	5420	5552.50	6.97	0	72239	5780	5600	5500	5320	5220	5550	5270	151	1620	500	3900	10	1	30024012	1639	10.73	2.22	12	1.58	509.00	2461.00	9875	20231011	-44.71	2675	20221213	104.11	9875	-44.71	20231011	2675	104.11	20230103	39500	-86.18	20231011	5280	3.41	20231115	4.82	N	382800	500	150 억		2093944	N	N	0	N	00	N
78	20231215	121143	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	130	2	2.40	1716447240	307682	53.00	5450	5670	5370	7040	3800	5420	5578.64	6.97	0	84278	5780	5600	5500	5320	5220	5550	5270	151	1620	500	3900	10	1	30024012	1666	10.90	2.26	12	1.02	509.00	2461.00	9875	20231011	-43.80	2675	20221213	107.48	9875	-43.80	20231011	2675	107.48	20230103	39500	-85.95	20231011	5280	5.11	20231115	4.82	N	382800	500	150 억		2093944	N	N	0	N	00	N
79	20231215	111137	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	220	2	4.06	1357378680	243915	42.02	5450	5660	5370	7040	3800	5420	5564.97	6.97	0	88485	5780	5600	5500	5320	5220	5550	5270	151	1620	500	3900	10	1	30024012	1693	11.08	2.29	12	0.81	509.00	2461.00	9875	20231011	-42.89	2675	20221213	110.84	9875	-42.89	20231011	2675	110.84	20230103	39500	-85.72	20231011	5280	6.82	20231115	4.82	N	382800	500	150 억		2093944	N	N	0	N	00	N
80	20231215	101143	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	160	2	2.95	957368030	172789	29.76	5450	5660	5370	7040	3800	5420	5540.68	6.97	0	54341	5780	5600	5500	5320	5220	5550	5270	151	1620	500	3900	10	1	30024012	1675	10.96	2.27	12	0.58	509.00	2461.00	9875	20231011	-43.49	2675	20221213	108.60	9875	-43.49	20231011	2675	108.60	20230103	39500	-85.87	20231011	5280	5.68	20231115	4.82	N	382800	500	150 억		2093944	N	N	0	N	00	N
81	20231215	091148	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	30	2	0.55	182041070	33593	5.79	5450	5460	5370	7040	3800	5420	5419.02	6.97	0	1915	5780	5600	5500	5320	5220	5550	5270	151	1620	500	3900	10	1	30024012	1636	10.71	2.21	12	0.11	509.00	2461.00	9875	20231011	-44.81	2675	20221213	103.74	9875	-44.81	20231011	2675	103.74	20230103	39500	-86.20	20231011	5280	3.22	20231115	4.82	N	382800	500	150 억		2093944	N	N	0	N	00	N
82	20231214	161138	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5420	0	3	0.00	3197946230	579083	190.62	5520	5680	5400	7040	3800	5420	5522.46	7.00	0	-8216	5746	5582	5496	5332	5246	5540	5290	151	1620	500	3900	10	1	30024012	1627	10.65	2.20	12	1.93	509.00	2461.00	9875	20231011	-45.11	2675	20221213	102.62	9875	-45.11	20231011	2675	102.62	20230103	39500	-86.28	20231011	5280	2.65	20231115	4.77	N	382800	500	150 억		2101793	N	N	0	N	00	N
83	20231214	151218	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5420	0	3	0.00	3105618020	562080	185.02	5520	5680	5400	7040	3800	5420	5525.22	7.00	0	-8448	5746	5582	5496	5332	5246	5540	5290	151	1620	500	3900	10	1	30024012	1627	10.65	2.20	12	1.87	509.00	2461.00	9875	20231011	-45.11	2675	20221213	102.62	9875	-45.11	20231011	2675	102.62	20230103	39500	-86.28	20231011	5280	2.65	20231115	4.77	N	382800	500	150 억		2101793	N	N	0	N	00	N
84	20231214	141145	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	10	2	0.18	2823575030	510034	167.89	5520	5680	5400	7040	3800	5420	5536.05	7.00	0	6199	5746	5582	5496	5332	5246	5540	5290	151	1620	500	3900	10	1	30024012	1630	10.67	2.21	12	1.70	509.00	2461.00	9875	20231011	-45.01	2675	20221213	102.99	9875	-45.01	20231011	2675	102.99	20230103	39500	-86.25	20231011	5280	2.84	20231115	4.77	N	382800	500	150 억		2101793	N	N	0	N	00	N
85	20231214	131216	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5440	20	2	0.37	2653071780	478675	157.57	5520	5680	5400	7040	3800	5420	5542.53	7.00	0	9313	5746	5582	5496	5332	5246	5540	5290	151	1620	500	3900	10	1	30024012	1633	10.69	2.21	12	1.59	509.00	2461.00	9875	20231011	-44.91	2675	20221213	103.36	9875	-44.91	20231011	2675	103.36	20230103	39500	-86.23	20231011	5280	3.03	20231115	4.77	N	382800	500	150 억		2101793	N	N	0	N	00	N
86	20231214	121238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	70	2	1.29	2267819300	407985	134.30	5520	5680	5400	7040	3800	5420	5558.58	7.00	0	2711	5746	5582	5496	5332	5246	5540	5290	151	1620	500	3900	10	1	30024012	1648	10.79	2.23	12	1.36	509.00	2461.00	9875	20231011	-44.41	2675	20221213	105.23	9875	-44.41	20231011	2675	105.23	20230103	39500	-86.10	20231011	5280	3.98	20231115	4.77	N	382800	500	150 억		2101793	N	N	0	N	00	N
87	20231214	111211	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	230	2	4.24	1365579830	245733	80.89	5520	5680	5430	7040	3800	5420	5557.17	7.00	0	23910	5746	5582	5496	5332	5246	5540	5290	151	1620	500	3900	10	1	30024012	1696	11.10	2.30	12	0.82	509.00	2461.00	9875	20231011	-42.78	2675	20221213	111.21	9875	-42.78	20231011	2675	111.21	20230103	39500	-85.70	20231011	5280	7.01	20231115	4.77	N	382800	500	150 억		2101793	N	N	0	N	00	N
88	20231214	101128	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	80	2	1.48	726745950	130660	43.01	5520	5670	5490	7040	3800	5420	5562.12	7.00	0	23126	5746	5582	5496	5332	5246	5540	5290	151	1620	500	3900	10	1	30024012	1651	10.81	2.23	12	0.44	509.00	2461.00	9875	20231011	-44.30	2675	20221213	105.61	9875	-44.30	20231011	2675	105.61	20230103	39500	-86.08	20231011	5280	4.17	20231115	4.77	N	382800	500	150 억		2101793	N	N	0	N	00	N
89	20231214	091108	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	120	2	2.21	133888630	24226	7.97	5520	5570	5490	7040	3800	5420	5526.65	7.00	0	6812	5746	5582	5496	5332	5246	5540	5290	151	1620	500	3900	10	1	30024012	1663	10.88	2.25	12	0.08	509.00	2461.00	9875	20231011	-43.90	2675	20221213	107.10	9875	-43.90	20231011	2675	107.10	20230103	39500	-85.97	20231011	5280	4.92	20231115	4.77	N	382800	500	150 억		2101793	N	N	0	N	00	N
90	20231213	161134	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5420	-220	5	-3.90	1669316010	303404	87.63	5660	5660	5410	7330	3950	5640	5501.95	7.39	0	-127931	5986	5812	5666	5492	5346	5900	5580	151	1690	500	4060	10	1	30024012	1627	10.65	2.20	12	1.01	509.00	2461.00	9875	20231011	-45.11	2675	20221213	102.62	9875	-45.11	20231011	2675	102.62	20230103	39500	-86.28	20231011	5280	2.65	20231115	4.84	N	382800	500	150 억		2219635	N	N	0	N	00	N
91	20231213	151158	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	-210	5	-3.72	1529645970	277648	80.19	5660	5660	5430	7330	3950	5640	5509.29	7.39	0	-123881	5986	5812	5666	5492	5346	5900	5580	151	1690	500	4060	10	1	30024012	1630	10.67	2.21	12	0.92	509.00	2461.00	9875	20231011	-45.01	2675	20221213	102.99	9875	-45.01	20231011	2675	102.99	20230103	39500	-86.25	20231011	5280	2.84	20231115	4.84	N	382800	500	150 억		2219635	N	N	0	N	00	N
92	20231213	141157	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	-150	5	-2.66	1269273640	230017	66.43	5660	5660	5480	7330	3950	5640	5518.16	7.39	0	-110163	5986	5812	5666	5492	5346	5900	5580	151	1690	500	4060	10	1	30024012	1648	10.79	2.23	12	0.77	509.00	2461.00	9875	20231011	-44.41	2675	20221213	105.23	9875	-44.41	20231011	2675	105.23	20230103	39500	-86.10	20231011	5280	3.98	20231115	4.84	N	382800	500	150 억		2219635	N	N	0	N	00	N
93	20231213	131201	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	-150	5	-2.66	1209228690	219084	63.28	5660	5660	5480	7330	3950	5640	5519.46	7.39	0	-102780	5986	5812	5666	5492	5346	5900	5580	151	1690	500	4060	10	1	30024012	1648	10.79	2.23	12	0.73	509.00	2461.00	9875	20231011	-44.41	2675	20221213	105.23	9875	-44.41	20231011	2675	105.23	20230103	39500	-86.10	20231011	5280	3.98	20231115	4.84	N	382800	500	150 억		2219635	N	N	0	N	00	N
94	20231213	121156	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-140	5	-2.48	1040596300	188405	54.42	5660	5660	5480	7330	3950	5640	5523.17	7.39	0	-99055	5986	5812	5666	5492	5346	5900	5580	151	1690	500	4060	10	1	30024012	1651	10.81	2.23	12	0.63	509.00	2461.00	9875	20231011	-44.30	2675	20221213	105.61	9875	-44.30	20231011	2675	105.61	20230103	39500	-86.08	20231011	5280	4.17	20231115	4.84	N	382800	500	150 억		2219635	N	N	0	N	00	N
95	20231213	111201	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-130	5	-2.30	968018820	175216	50.61	5660	5660	5480	7330	3950	5640	5524.70	7.39	0	-92203	5986	5812	5666	5492	5346	5900	5580	151	1690	500	4060	10	1	30024012	1654	10.83	2.24	12	0.58	509.00	2461.00	9875	20231011	-44.20	2675	20221213	105.98	9875	-44.20	20231011	2675	105.98	20230103	39500	-86.05	20231011	5280	4.36	20231115	4.84	N	382800	500	150 억		2219635	N	N	0	N	00	N
96	20231213	101208	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	-150	5	-2.66	780280520	141070	40.74	5660	5660	5480	7330	3950	5640	5531.14	7.39	0	-72788	5986	5812	5666	5492	5346	5900	5580	151	1690	500	4060	10	1	30024012	1648	10.79	2.23	12	0.47	509.00	2461.00	9875	20231011	-44.41	2675	20221213	105.23	9875	-44.41	20231011	2675	105.23	20230103	39500	-86.10	20231011	5280	3.98	20231115	4.84	N	382800	500	150 억		2219635	N	N	0	N	00	N
97	20231213	091153	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	-70	5	-1.24	102280560	18230	5.27	5660	5660	5570	7330	3950	5640	5610.52	7.39	0	-14001	5986	5812	5666	5492	5346	5900	5580	151	1690	500	4060	10	1	30024012	1672	10.94	2.26	12	0.06	509.00	2461.00	9875	20231011	-43.59	2675	20221213	108.22	9875	-43.59	20231011	2675	108.22	20230103	39500	-85.90	20231011	5280	5.49	20231115	4.84	N	382800	500	150 억		2219635	N	N	0	N	00	N
98	20231212	161113	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	30	2	0.53	1953535950	344951	107.29	5620	5840	5520	7290	3930	5610	5663.30	7.30	0	31972	5883	5746	5653	5516	5423	5815	5585	151	1680	500	4030	10	1	30024012	1693	11.08	2.29	12	1.15	509.00	2461.00	9875	20231011	-42.89	2675	20221213	110.84	9875	-42.89	20231011	2675	110.84	20230103	39500	-85.72	20231011	5280	6.82	20231115	4.93	N	382800	500	150 억		2191151	N	N	0	N	00	N
99	20231212	151118	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	30	2	0.53	1904410010	336229	104.57	5620	5840	5520	7290	3930	5610	5664.03	7.30	0	34074	5883	5746	5653	5516	5423	5815	5585	151	1680	500	4030	10	1	30024012	1693	11.08	2.29	12	1.12	509.00	2461.00	9875	20231011	-42.89	2675	20221213	110.84	9875	-42.89	20231011	2675	110.84	20230103	39500	-85.72	20231011	5280	6.82	20231115	4.93	N	382800	500	150 억		2191151	N	N	0	N	00	N
100	20231212	141015	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5710	100	2	1.78	1509235900	266156	82.78	5620	5840	5520	7290	3930	5610	5670.49	7.30	0	18485	5883	5746	5653	5516	5423	5815	5585	151	1680	500	4030	10	1	30024012	1714	11.22	2.32	12	0.89	509.00	2461.00	9875	20231011	-42.18	2675	20221213	113.46	9875	-42.18	20231011	2675	113.46	20230103	39500	-85.54	20231011	5280	8.14	20231115	4.93	N	382800	500	150 억		2191151	N	N	0	N	00	N
101	20231212	131022	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	-20	5	-0.36	711191240	126992	39.50	5620	5670	5520	7290	3930	5610	5600.28	7.30	0	-35	5883	5746	5653	5516	5423	5815	5585	151	1680	500	4030	10	1	30024012	1678	10.98	2.27	12	0.42	509.00	2461.00	9875	20231011	-43.39	2675	20221213	108.97	9875	-43.39	20231011	2675	108.97	20230103	39500	-85.85	20231011	5280	5.87	20231115	4.93	N	382800	500	150 억		2191151	N	N	0	N	00	N
102	20231212	121011	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	-20	5	-0.36	592937770	105832	32.92	5620	5670	5520	7290	3930	5610	5602.63	7.30	0	-7893	5883	5746	5653	5516	5423	5815	5585	151	1680	500	4030	10	1	30024012	1678	10.98	2.27	12	0.35	509.00	2461.00	9875	20231011	-43.39	2675	20221213	108.97	9875	-43.39	20231011	2675	108.97	20230103	39500	-85.85	20231011	5280	5.87	20231115	4.93	N	382800	500	150 억		2191151	N	N	0	N	00	N
103	20231212	111028	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	10	2	0.18	453707710	81004	25.19	5620	5670	5520	7290	3930	5610	5601.05	7.30	0	-9262	5883	5746	5653	5516	5423	5815	5585	151	1680	500	4030	10	1	30024012	1687	11.04	2.28	12	0.27	509.00	2461.00	9875	20231011	-43.09	2675	20221213	110.09	9875	-43.09	20231011	2675	110.09	20230103	39500	-85.77	20231011	5280	6.44	20231115	4.93	N	382800	500	150 억		2191151	N	N	0	N	00	N
104	20231212	101110	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	10	2	0.18	330550120	59121	18.39	5620	5640	5520	7290	3930	5610	5591.08	7.30	0	-11997	5883	5746	5653	5516	5423	5815	5585	151	1680	500	4030	10	1	30024012	1687	11.04	2.28	12	0.20	509.00	2461.00	9875	20231011	-43.09	2675	20221213	110.09	9875	-43.09	20231011	2675	110.09	20230103	39500	-85.77	20231011	5280	6.44	20231115	4.93	N	382800	500	150 억		2191151	N	N	0	N	00	N
105	20231212	091111	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	-90	5	-1.60	121142430	21759	6.77	5620	5630	5520	7290	3930	5610	5567.46	7.30	0	-2874	5883	5746	5653	5516	5423	5815	5585	151	1680	500	4030	10	1	30024012	1657	10.84	2.24	12	0.07	509.00	2461.00	9875	20231011	-44.10	2675	20221213	106.36	9875	-44.10	20231011	2675	106.36	20230103	39500	-86.03	20231011	5280	4.55	20231115	4.93	N	382800	500	150 억		2191151	N	N	0	N	00	N
106	20231211	161113	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	90	2	1.63	1823297600	320268	135.96	5570	5790	5560	7170	3870	5520	5693.23	7.01	-13922	73387	5740	5630	5530	5420	5320	5685	5475	151	1650	500	3970	10	1	30024012	1684	11.02	2.28	12	1.07	509.00	2461.00	9875	20231011	-43.19	2675	20221213	109.72	9875	-43.19	20231011	2675	109.72	20230103	39500	-85.80	20231011	5280	6.25	20231115	4.96	N	382800	500	150 억		2104337	N	N	0	N	00	N
107	20231211	151108	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	90	2	1.63	1751415970	307452	130.52	5570	5790	5560	7170	3870	5520	5696.55	7.01	-13922	75652	5740	5630	5530	5420	5320	5685	5475	151	1650	500	3970	10	1	30024012	1684	11.02	2.28	12	1.02	509.00	2461.00	9875	20231011	-43.19	2675	20221213	109.72	9875	-43.19	20231011	2675	109.72	20230103	39500	-85.80	20231011	5280	6.25	20231115	4.96	N	382800	500	150 억		2104337	N	N	0	N	00	N
108	20231211	141109	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	90	2	1.63	1648206800	289053	122.71	5570	5790	5560	7170	3870	5520	5702.09	7.01	-13922	81499	5740	5630	5530	5420	5320	5685	5475	151	1650	500	3970	10	1	30024012	1684	11.02	2.28	12	0.96	509.00	2461.00	9875	20231011	-43.19	2675	20221213	109.72	9875	-43.19	20231011	2675	109.72	20230103	39500	-85.80	20231011	5280	6.25	20231115	4.96	N	382800	500	150 억		2104337	N	N	0	N	00	N
109	20231211	131105	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	120	2	2.17	1564810420	274208	116.40	5570	5790	5560	7170	3870	5520	5706.66	7.01	-13922	87582	5740	5630	5530	5420	5320	5685	5475	151	1650	500	3970	10	1	30024012	1693	11.08	2.29	12	0.91	509.00	2461.00	9875	20231011	-42.89	2675	20221213	110.84	9875	-42.89	20231011	2675	110.84	20230103	39500	-85.72	20231011	5280	6.82	20231115	4.96	N	382800	500	150 억		2104337	N	N	0	N	00	N
110	20231211	121108	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	150	2	2.72	1379321860	241245	102.41	5570	5790	5560	7170	3870	5520	5717.52	7.01	-13922	78736	5740	5630	5530	5420	5320	5685	5475	151	1650	500	3970	10	1	30024012	1702	11.14	2.30	12	0.80	509.00	2461.00	9875	20231011	-42.58	2675	20221213	111.96	9875	-42.58	20231011	2675	111.96	20230103	39500	-85.65	20231011	5280	7.39	20231115	4.96	N	382800	500	150 억		2104337	N	N	0	N	00	N
111	20231211	111103	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5700	180	2	3.26	1287419380	225072	95.55	5570	5790	5560	7170	3870	5520	5720.03	7.01	-13922	80619	5740	5630	5530	5420	5320	5685	5475	151	1650	500	3970	10	1	30024012	1711	11.20	2.32	12	0.75	509.00	2461.00	9875	20231011	-42.28	2675	20221213	113.08	9875	-42.28	20231011	2675	113.08	20230103	39500	-85.57	20231011	5280	7.95	20231115	4.96	N	382800	500	150 억		2104337	N	N	0	N	00	N
112	20231211	101102	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5760	240	2	4.35	1144552060	200075	84.93	5570	5790	5560	7170	3870	5520	5720.62	7.01	-13922	83320	5740	5630	5530	5420	5320	5685	5475	151	1650	500	3970	10	1	30024012	1729	11.32	2.34	12	0.67	509.00	2461.00	9875	20231011	-41.67	2675	20221213	115.33	9875	-41.67	20231011	2675	115.33	20230103	39500	-85.42	20231011	5280	9.09	20231115	4.96	N	382800	500	150 억		2104337	N	N	0	N	00	N
113	20231211	091102	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5750	230	2	4.17	392451670	69023	29.30	5570	5750	5560	7170	3870	5520	5685.81	7.01	-13922	35780	5740	5630	5530	5420	5320	5685	5475	151	1650	500	3970	10	1	30024012	1726	11.30	2.34	12	0.23	509.00	2461.00	9875	20231011	-41.77	2675	20221213	114.95	9875	-41.77	20231011	2675	114.95	20230103	39500	-85.44	20231011	5280	8.90	20231115	4.96	N	382800	500	150 억		2104337	N	N	0	N	00	N
114	20231208	161053	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	50	2	0.91	1293130810	234539	157.01	5500	5640	5430	7110	3830	5470	5513.50	7.01	0	6554	5650	5560	5500	5410	5350	5530	5380	151	1640	500	3930	10	1	30024012	1657	10.84	2.24	12	0.78	509.00	2461.00	9875	20231011	-44.10	2675	20221213	106.36	9875	-44.10	20231011	2675	106.36	20230103	39500	-86.03	20231011	5280	4.55	20231115	4.96	N	382800	500	150 억		2104337	N	N	0	N	00	N
115	20231208	151056	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	60	2	1.10	1262177420	228921	153.25	5500	5640	5430	7110	3830	5470	5513.59	7.01	0	5111	5650	5560	5500	5410	5350	5530	5380	151	1640	500	3930	10	1	30024012	1660	10.86	2.25	12	0.76	509.00	2461.00	9875	20231011	-44.00	2675	20221213	106.73	9875	-44.00	20231011	2675	106.73	20230103	39500	-86.00	20231011	5280	4.73	20231115	4.96	N	382800	500	150 억		2104337	N	N	0	N	00	N
116	20231208	141055	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	20	2	0.37	1153719080	209244	140.08	5500	5640	5430	7110	3830	5470	5513.75	7.01	0	3123	5650	5560	5500	5410	5350	5530	5380	151	1640	500	3930	10	1	30024012	1648	10.79	2.23	12	0.70	509.00	2461.00	9875	20231011	-44.41	2675	20221213	105.23	9875	-44.41	20231011	2675	105.23	20230103	39500	-86.10	20231011	5280	3.98	20231115	4.96	N	382800	500	150 억		2104337	N	N	0	N	00	N
117	20231208	131054	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	-40	5	-0.73	961127730	174032	116.51	5500	5640	5430	7110	3830	5470	5522.71	7.01	0	82	5650	5560	5500	5410	5350	5530	5380	151	1640	500	3930	10	1	30024012	1630	10.67	2.21	12	0.58	509.00	2461.00	9875	20231011	-45.01	2675	20221213	102.99	9875	-45.01	20231011	2675	102.99	20230103	39500	-86.25	20231011	5280	2.84	20231115	4.96	N	382800	500	150 억		2104337	N	N	0	N	00	N
118	20231208	121050	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	40	2	0.73	664419290	119707	80.14	5500	5640	5450	7110	3830	5470	5550.38	7.01	0	21165	5650	5560	5500	5410	5350	5530	5380	151	1640	500	3930	10	1	30024012	1654	10.83	2.24	12	0.40	509.00	2461.00	9875	20231011	-44.20	2675	20221213	105.98	9875	-44.20	20231011	2675	105.98	20230103	39500	-86.05	20231011	5280	4.36	20231115	4.96	N	382800	500	150 억		2104337	N	N	0	N	00	N
119	20231208	111046	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	60	2	1.10	608108970	109486	73.30	5500	5640	5450	7110	3830	5470	5554.22	7.01	0	26450	5650	5560	5500	5410	5350	5530	5380	151	1640	500	3930	10	1	30024012	1660	10.86	2.25	12	0.36	509.00	2461.00	9875	20231011	-44.00	2675	20221213	106.73	9875	-44.00	20231011	2675	106.73	20230103	39500	-86.00	20231011	5280	4.73	20231115	4.96	N	382800	500	150 억		2104337	N	N	0	N	00	N
120	20231208	101055	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	70	2	1.28	457663310	82215	55.04	5500	5640	5450	7110	3830	5470	5566.66	7.01	0	14790	5650	5560	5500	5410	5350	5530	5380	151	1640	500	3930	10	1	30024012	1663	10.88	2.25	12	0.27	509.00	2461.00	9875	20231011	-43.90	2675	20221213	107.10	9875	-43.90	20231011	2675	107.10	20230103	39500	-85.97	20231011	5280	4.92	20231115	4.96	N	382800	500	150 억		2104337	N	N	0	N	00	N
121	20231208	091044	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	40	2	0.73	90202040	16467	11.02	5500	5510	5450	7110	3830	5470	5477.75	7.01	0	-3698	5650	5560	5500	5410	5350	5530	5380	151	1640	500	3930	10	1	30024012	1654	10.83	2.24	12	0.05	509.00	2461.00	9875	20231011	-44.20	2675	20221213	105.98	9875	-44.20	20231011	2675	105.98	20230103	39500	-86.05	20231011	5280	4.36	20231115	4.96	N	382800	500	150 억		2104337	N	N	0	N	00	N
122	20231207	161044	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	-80	5	-1.44	816366880	148220	86.20	5510	5590	5440	7210	3890	5550	5507.84	7.07	0	-20621	5656	5602	5496	5442	5336	5630	5470	151	1660	500	3990	10	1	30024012	1642	10.75	2.22	12	0.49	509.00	2461.00	9875	20231011	-44.61	2675	20221213	104.49	9875	-44.61	20231011	2675	104.49	20230103	39500	-86.15	20231011	5280	3.60	20231115	4.73	N	382800	500	150 억		2121937	N	N	0	N	00	N
123	20231207	151048	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	-60	5	-1.08	784563510	142410	82.82	5510	5590	5440	7210	3890	5550	5509.19	7.07	0	-20784	5656	5602	5496	5442	5336	5630	5470	151	1660	500	3990	10	1	30024012	1648	10.79	2.23	12	0.47	509.00	2461.00	9875	20231011	-44.41	2675	20221213	105.23	9875	-44.41	20231011	2675	105.23	20230103	39500	-86.10	20231011	5280	3.98	20231115	4.73	N	382800	500	150 억		2121937	N	N	0	N	00	N
124	20231207	141046	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	20	2	0.36	701681520	127400	74.09	5510	5590	5440	7210	3890	5550	5507.70	7.07	0	-21831	5656	5602	5496	5442	5336	5630	5470	151	1660	500	3990	10	1	30024012	1672	10.94	2.26	12	0.42	509.00	2461.00	9875	20231011	-43.59	2675	20221213	108.22	9875	-43.59	20231011	2675	108.22	20230103	39500	-85.90	20231011	5280	5.49	20231115	4.73	N	382800	500	150 억		2121937	N	N	0	N	00	N
125	20231207	131044	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	-10	5	-0.18	586101850	106634	62.01	5510	5570	5440	7210	3890	5550	5496.39	7.07	0	-20808	5656	5602	5496	5442	5336	5630	5470	151	1660	500	3990	10	1	30024012	1663	10.88	2.25	12	0.36	509.00	2461.00	9875	20231011	-43.90	2675	20221213	107.10	9875	-43.90	20231011	2675	107.10	20230103	39500	-85.97	20231011	5280	4.92	20231115	4.73	N	382800	500	150 억		2121937	N	N	0	N	00	N
126	20231207	121045	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	10	2	0.18	499535180	90924	52.88	5510	5570	5440	7210	3890	5550	5493.99	7.07	0	-21705	5656	5602	5496	5442	5336	5630	5470	151	1660	500	3990	10	1	30024012	1669	10.92	2.26	12	0.30	509.00	2461.00	9875	20231011	-43.70	2675	20221213	107.85	9875	-43.70	20231011	2675	107.85	20230103	39500	-85.92	20231011	5280	5.30	20231115	4.73	N	382800	500	150 억		2121937	N	N	0	N	00	N
127	20231207	111033	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-40	5	-0.72	420402920	76596	44.54	5510	5550	5440	7210	3890	5550	5488.57	7.07	0	-23543	5656	5602	5496	5442	5336	5630	5470	151	1660	500	3990	10	1	30024012	1654	10.83	2.24	12	0.26	509.00	2461.00	9875	20231011	-44.20	2675	20221213	105.98	9875	-44.20	20231011	2675	105.98	20230103	39500	-86.05	20231011	5280	4.36	20231115	4.73	N	382800	500	150 억		2121937	N	N	0	N	00	N
128	20231207	101039	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-70	5	-1.26	310384220	56493	32.85	5510	5550	5440	7210	3890	5550	5494.21	7.07	0	-23275	5656	5602	5496	5442	5336	5630	5470	151	1660	500	3990	10	1	30024012	1645	10.77	2.23	12	0.19	509.00	2461.00	9875	20231011	-44.51	2675	20221213	104.86	9875	-44.51	20231011	2675	104.86	20230103	39500	-86.13	20231011	5280	3.79	20231115	4.73	N	382800	500	150 억		2121937	N	N	0	N	00	N
129	20231207	091044	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5460	-90	5	-1.62	54544950	9961	5.79	5510	5540	5440	7210	3890	5550	5475.84	7.07	0	-3303	5656	5602	5496	5442	5336	5630	5470	151	1660	500	3990	10	1	30024012	1639	10.73	2.22	12	0.03	509.00	2461.00	9875	20231011	-44.71	2675	20221213	104.11	9875	-44.71	20231011	2675	104.11	20230103	39500	-86.18	20231011	5280	3.41	20231115	4.73	N	382800	500	150 억		2121937	N	N	0	N	00	N
130	20231206	161033	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	70	2	1.28	933100660	170102	34.37	5460	5550	5390	7120	3840	5480	5485.06	7.04	0	8047	6100	5790	5620	5310	5140	5705	5225	151	1640	500	3940	10	1	30024012	1666	10.90	2.26	12	0.57	509.00	2461.00	9875	20231011	-43.80	2675	20221213	107.48	9875	-43.80	20231011	2675	107.48	20230103	39500	-85.95	20231011	5280	5.11	20231115	4.61	N	382800	500	150 억		2113965	N	N	0	N	00	N
131	20231206	151051	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	50	2	0.91	835250230	152405	30.79	5460	5550	5390	7120	3840	5480	5480.46	7.04	0	7445	6100	5790	5620	5310	5140	5705	5225	151	1640	500	3940	10	1	30024012	1660	10.86	2.25	12	0.51	509.00	2461.00	9875	20231011	-44.00	2675	20221213	106.73	9875	-44.00	20231011	2675	106.73	20230103	39500	-86.00	20231011	5280	4.73	20231115	4.61	N	382800	500	150 억		2113965	N	N	0	N	00	N
132	20231206	141046	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	20	2	0.36	788413570	143895	29.07	5460	5550	5390	7120	3840	5480	5479.09	7.04	0	3312	6100	5790	5620	5310	5140	5705	5225	151	1640	500	3940	10	1	30024012	1651	10.81	2.23	12	0.48	509.00	2461.00	9875	20231011	-44.30	2675	20221213	105.61	9875	-44.30	20231011	2675	105.61	20230103	39500	-86.08	20231011	5280	4.17	20231115	4.61	N	382800	500	150 억		2113965	N	N	0	N	00	N
133	20231206	131034	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	0	3	0.00	733286410	133884	27.05	5460	5550	5390	7120	3840	5480	5477.03	7.04	0	3465	6100	5790	5620	5310	5140	5705	5225	151	1640	500	3940	10	1	30024012	1645	10.77	2.23	12	0.45	509.00	2461.00	9875	20231011	-44.51	2675	20221213	104.86	9875	-44.51	20231011	2675	104.86	20230103	39500	-86.13	20231011	5280	3.79	20231115	4.61	N	382800	500	150 억		2113965	N	N	0	N	00	N
134	20231206	121024	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	20	2	0.36	676960550	123639	24.98	5460	5550	5390	7120	3840	5480	5475.30	7.04	0	3947	6100	5790	5620	5310	5140	5705	5225	151	1640	500	3940	10	1	30024012	1651	10.81	2.23	12	0.41	509.00	2461.00	9875	20231011	-44.30	2675	20221213	105.61	9875	-44.30	20231011	2675	105.61	20230103	39500	-86.08	20231011	5280	4.17	20231115	4.61	N	382800	500	150 억		2113965	N	N	0	N	00	N
135	20231206	111048	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	10	2	0.18	590125270	107815	21.78	5460	5550	5390	7120	3840	5480	5473.50	7.04	0	2481	6100	5790	5620	5310	5140	5705	5225	151	1640	500	3940	10	1	30024012	1648	10.79	2.23	12	0.36	509.00	2461.00	9875	20231011	-44.41	2675	20221213	105.23	9875	-44.41	20231011	2675	105.23	20230103	39500	-86.10	20231011	5280	3.98	20231115	4.61	N	382800	500	150 억		2113965	N	N	0	N	00	N
136	20231206	101038	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	30	2	0.55	406811230	74533	15.06	5460	5520	5390	7120	3840	5480	5458.14	7.04	0	5687	6100	5790	5620	5310	5140	5705	5225	151	1640	500	3940	10	1	30024012	1654	10.83	2.24	12	0.25	509.00	2461.00	9875	20231011	-44.20	2675	20221213	105.98	9875	-44.20	20231011	2675	105.98	20230103	39500	-86.05	20231011	5280	4.36	20231115	4.61	N	382800	500	150 억		2113965	N	N	0	N	00	N
137	20231206	091039	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5460	-20	5	-0.36	76878980	14138	2.86	5460	5490	5390	7120	3840	5480	5437.75	7.04	0	1416	6100	5790	5620	5310	5140	5705	5225	151	1640	500	3940	10	1	30024012	1639	10.73	2.22	12	0.05	509.00	2461.00	9875	20231011	-44.71	2675	20221213	104.11	9875	-44.71	20231011	2675	104.11	20230103	39500	-86.18	20231011	5280	3.41	20231115	4.61	N	382800	500	150 억		2113965	N	N	0	N	00	N
138	20231205	161041	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-210	5	-3.69	2798498310	494187	119.67	5690	5930	5450	7390	3990	5690	5662.84	7.58	0	-159944	6090	5890	5760	5560	5430	5990	5660	151	1700	500	4090	10	1	30024012	1645	10.77	2.23	12	1.65	509.00	2461.00	9875	20231011	-44.51	2675	20221213	104.86	9875	-44.51	20231011	2675	104.86	20230103	39500	-86.13	20231011	5280	3.79	20231115	4.32	N	382800	500	150 억		2275522	N	N	0	N	00	N
139	20231205	151038	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	-200	5	-3.51	2739188140	483371	117.05	5690	5930	5450	7390	3990	5690	5666.84	7.58	0	-158665	6090	5890	5760	5560	5430	5990	5660	151	1700	500	4090	10	1	30024012	1648	10.79	2.23	12	1.61	509.00	2461.00	9875	20231011	-44.41	2675	20221213	105.23	9875	-44.41	20231011	2675	105.23	20230103	39500	-86.10	20231011	5280	3.98	20231115	4.32	N	382800	500	150 억		2275522	N	N	0	N	00	N
140	20231205	141036	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	-150	5	-2.64	2416220340	424684	102.84	5690	5930	5520	7390	3990	5690	5689.45	7.58	0	-132434	6090	5890	5760	5560	5430	5990	5660	151	1700	500	4090	10	1	30024012	1663	10.88	2.25	12	1.41	509.00	2461.00	9875	20231011	-43.90	2675	20221213	107.10	9875	-43.90	20231011	2675	107.10	20230103	39500	-85.97	20231011	5280	4.92	20231115	4.32	N	382800	500	150 억		2275522	N	N	0	N	00	N
141	20231205	131032	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-140	5	-2.46	2065180050	361494	87.54	5690	5930	5520	7390	3990	5690	5712.90	7.58	0	-112040	6090	5890	5760	5560	5430	5990	5660	151	1700	500	4090	10	1	30024012	1666	10.90	2.26	12	1.20	509.00	2461.00	9875	20231011	-43.80	2675	20221213	107.48	9875	-43.80	20231011	2675	107.48	20230103	39500	-85.95	20231011	5280	5.11	20231115	4.32	N	382800	500	150 억		2275522	N	N	0	N	00	N
142	20231205	121031	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	-70	5	-1.23	1760300600	306801	74.29	5690	5930	5590	7390	3990	5690	5737.60	7.58	0	-95910	6090	5890	5760	5560	5430	5990	5660	151	1700	500	4090	10	1	30024012	1687	11.04	2.28	12	1.02	509.00	2461.00	9875	20231011	-43.09	2675	20221213	110.09	9875	-43.09	20231011	2675	110.09	20230103	39500	-85.77	20231011	5280	6.44	20231115	4.32	N	382800	500	150 억		2275522	N	N	0	N	00	N
143	20231205	111030	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5690	0	3	0.00	1460395670	253498	61.38	5690	5930	5620	7390	3990	5690	5760.98	7.58	0	-59164	6090	5890	5760	5560	5430	5990	5660	151	1700	500	4090	10	1	30024012	1708	11.18	2.31	12	0.84	509.00	2461.00	9875	20231011	-42.38	2675	20221213	112.71	9875	-42.38	20231011	2675	112.71	20230103	39500	-85.59	20231011	5280	7.77	20231115	4.32	N	382800	500	150 억		2275522	N	N	0	N	00	N
144	20231205	101033	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5740	50	2	0.88	1085117660	187636	45.44	5690	5930	5620	7390	3990	5690	5783.10	7.58	0	-36795	6090	5890	5760	5560	5430	5990	5660	151	1700	500	4090	10	1	30024012	1723	11.28	2.33	12	0.62	509.00	2461.00	9875	20231011	-41.87	2675	20221213	114.58	9875	-41.87	20231011	2675	114.58	20230103	39500	-85.47	20231011	5280	8.71	20231115	4.32	N	382800	500	150 억		2275522	N	N	0	N	00	N
145	20231205	091030	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	-20	5	-0.35	70446290	12453	3.02	5690	5700	5620	7390	3990	5690	5656.97	7.58	0	-5765	6090	5890	5760	5560	5430	5990	5660	151	1700	500	4090	10	1	30024012	1702	11.14	2.30	12	0.04	509.00	2461.00	9875	20231011	-42.58	2675	20221213	111.96	9875	-42.58	20231011	2675	111.96	20230103	39500	-85.65	20231011	5280	7.39	20231115	4.32	N	382800	500	150 억		2275522	N	N	0	N	00	N
146	20231204	161027	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5690	60	2	1.07	2386297090	411791	76.14	5630	5960	5630	7310	3950	5630	5795.31	7.58	0	596	5836	5732	5556	5452	5276	5770	5490	151	1680	500	4050	10	1	30024012	1708	11.18	2.31	12	1.37	509.00	2461.00	9875	20231011	-42.38	2675	20221213	112.71	9875	-42.38	20231011	2675	112.71	20230103	39500	-85.59	20231011	5280	7.77	20231115	4.23	N	382800	500	150 억		2274710	N	N	0	N	00	N
147	20231204	151029	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5700	70	2	1.24	2305555810	397603	73.52	5630	5960	5630	7310	3950	5630	5798.65	7.58	0	5941	5836	5732	5556	5452	5276	5770	5490	151	1680	500	4050	10	1	30024012	1711	11.20	2.32	12	1.32	509.00	2461.00	9875	20231011	-42.28	2675	20221213	113.08	9875	-42.28	20231011	2675	113.08	20230103	39500	-85.57	20231011	5280	7.95	20231115	4.23	N	382800	500	150 억		2274710	N	N	0	N	00	N
148	20231204	141021	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5720	90	2	1.60	2147173020	369777	68.38	5630	5960	5630	7310	3950	5630	5806.68	7.58	0	13587	5836	5732	5556	5452	5276	5770	5490	151	1680	500	4050	10	1	30024012	1717	11.24	2.32	12	1.23	509.00	2461.00	9875	20231011	-42.08	2675	20221213	113.83	9875	-42.08	20231011	2675	113.83	20230103	39500	-85.52	20231011	5280	8.33	20231115	4.23	N	382800	500	150 억		2274710	N	N	0	N	00	N
149	20231204	131021	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5760	130	2	2.31	2028138200	349002	64.53	5630	5960	5630	7310	3950	5630	5811.26	7.58	0	22349	5836	5732	5556	5452	5276	5770	5490	151	1680	500	4050	10	1	30024012	1729	11.32	2.34	12	1.16	509.00	2461.00	9875	20231011	-41.67	2675	20221213	115.33	9875	-41.67	20231011	2675	115.33	20230103	39500	-85.42	20231011	5280	9.09	20231115	4.23	N	382800	500	150 억		2274710	N	N	0	N	00	N
150	20231204	121022	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5720	90	2	1.60	1893201490	325606	60.21	5630	5960	5630	7310	3950	5630	5814.41	7.58	0	31818	5836	5732	5556	5452	5276	5770	5490	151	1680	500	4050	10	1	30024012	1717	11.24	2.32	12	1.08	509.00	2461.00	9875	20231011	-42.08	2675	20221213	113.83	9875	-42.08	20231011	2675	113.83	20230103	39500	-85.52	20231011	5280	8.33	20231115	4.23	N	382800	500	150 억		2274710	N	N	0	N	00	N
151	20231204	111025	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5740	110	2	1.95	1753815960	301301	55.71	5630	5960	5630	7310	3950	5630	5820.82	7.58	0	38634	5836	5732	5556	5452	5276	5770	5490	151	1680	500	4050	10	1	30024012	1723	11.28	2.33	12	1.00	509.00	2461.00	9875	20231011	-41.87	2675	20221213	114.58	9875	-41.87	20231011	2675	114.58	20230103	39500	-85.47	20231011	5280	8.71	20231115	4.23	N	382800	500	150 억		2274710	N	N	0	N	00	N
152	20231204	101022	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5750	120	2	2.13	1638715850	281269	52.01	5630	5960	5630	7310	3950	5630	5826.17	7.58	0	40298	5836	5732	5556	5452	5276	5770	5490	151	1680	500	4050	10	1	30024012	1726	11.30	2.34	12	0.94	509.00	2461.00	9875	20231011	-41.77	2675	20221213	114.95	9875	-41.77	20231011	2675	114.95	20230103	39500	-85.44	20231011	5280	8.90	20231115	4.23	N	382800	500	150 억		2274710	N	N	0	N	00	N
153	20231204	091022	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5700	70	2	1.24	341457810	59721	11.04	5630	5810	5630	7310	3950	5630	5717.58	7.58	0	12665	5836	5732	5556	5452	5276	5770	5490	151	1680	500	4050	10	1	30024012	1711	11.20	2.32	12	0.20	509.00	2461.00	9875	20231011	-42.28	2675	20221213	113.08	9875	-42.28	20231011	2675	113.08	20230103	39500	-85.57	20231011	5280	7.95	20231115	4.23	N	382800	500	150 억		2274710	N	N	0	N	00	N
154	20231201	161023	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5630	0	3	0.00	2942999320	533963	182.83	5630	5660	5380	7310	3950	5630	5511.58	7.73	0	-48597	5810	5720	5630	5540	5450	5720	5540	151	1680	500	4050	10	1	30024012	1690	11.06	2.29	12	1.78	509.00	2461.00	9875	20231011	-42.99	2675	20221213	110.47	9875	-42.99	20231011	2675	110.47	20230103	39500	-85.75	20231011	5280	6.63	20231115	4.21	N	382800	500	150 억		2319750	N	N	0	N	00	N
155	20231201	151020	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5630	0	3	0.00	2874451630	521797	178.66	5630	5650	5380	7310	3950	5630	5508.71	7.73	0	-47094	5810	5720	5630	5540	5450	5720	5540	151	1680	500	4050	10	1	30024012	1690	11.06	2.29	12	1.74	509.00	2461.00	9875	20231011	-42.99	2675	20221213	110.47	9875	-42.99	20231011	2675	110.47	20230103	39500	-85.75	20231011	5280	6.63	20231115	4.21	N	382800	500	150 억		2319750	N	N	0	N	00	N
156	20231201	141018	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	-70	5	-1.24	2633391940	478755	163.92	5630	5630	5380	7310	3950	5630	5500.45	7.73	0	-57515	5810	5720	5630	5540	5450	5720	5540	151	1680	500	4050	10	1	30024012	1669	10.92	2.26	12	1.59	509.00	2461.00	9875	20231011	-43.70	2675	20221213	107.85	9875	-43.70	20231011	2675	107.85	20230103	39500	-85.92	20231011	5280	5.30	20231115	4.21	N	382800	500	150 억		2319750	N	N	0	N	00	N
157	20231201	131022	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-80	5	-1.42	2500123680	454826	155.73	5630	5630	5380	7310	3950	5630	5496.83	7.73	0	-58092	5810	5720	5630	5540	5450	5720	5540	151	1680	500	4050	10	1	30024012	1666	10.90	2.26	12	1.51	509.00	2461.00	9875	20231011	-43.80	2675	20221213	107.48	9875	-43.80	20231011	2675	107.48	20230103	39500	-85.95	20231011	5280	5.11	20231115	4.21	N	382800	500	150 억		2319750	N	N	0	N	00	N
158	20231201	121028	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	-90	5	-1.60	2322127630	422775	144.76	5630	5630	5380	7310	3950	5630	5492.53	7.73	0	-51588	5810	5720	5630	5540	5450	5720	5540	151	1680	500	4050	10	1	30024012	1663	10.88	2.25	12	1.41	509.00	2461.00	9875	20231011	-43.90	2675	20221213	107.10	9875	-43.90	20231011	2675	107.10	20230103	39500	-85.97	20231011	5280	4.92	20231115	4.21	N	382800	500	150 억		2319750	N	N	0	N	00	N
159	20231201	111021	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-80	5	-1.42	2154576910	392467	134.38	5630	5630	5380	7310	3950	5630	5489.76	7.73	0	-58823	5810	5720	5630	5540	5450	5720	5540	151	1680	500	4050	10	1	30024012	1666	10.90	2.26	12	1.31	509.00	2461.00	9875	20231011	-43.80	2675	20221213	107.48	9875	-43.80	20231011	2675	107.48	20230103	39500	-85.95	20231011	5280	5.11	20231115	4.21	N	382800	500	150 억		2319750	N	N	0	N	00	N
160	20231201	101030	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-130	5	-2.31	1567192880	286513	98.10	5630	5630	5380	7310	3950	5630	5469.78	7.73	0	-85748	5810	5720	5630	5540	5450	5720	5540	151	1680	500	4050	10	1	30024012	1651	10.81	2.23	12	0.95	509.00	2461.00	9875	20231011	-44.30	2675	20221213	105.61	9875	-44.30	20231011	2675	105.61	20230103	39500	-86.08	20231011	5280	4.17	20231115	4.21	N	382800	500	150 억		2319750	N	N	0	N	00	N
161	20231201	091018	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-150	5	-2.66	332950160	60100	20.58	5630	5630	5480	7310	3950	5630	5539.66	7.73	0	-14747	5810	5720	5630	5540	5450	5720	5540	151	1680	500	4050	10	1	30024012	1645	10.77	2.23	12	0.20	509.00	2461.00	9875	20231011	-44.51	2675	20221213	104.86	9875	-44.51	20231011	2675	104.86	20230103	39500	-86.13	20231011	5280	3.79	20231115	4.21	N	382800	500	150 억		2319750	N	N	0	N	00	N