KissMeData/100660/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	160826	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4545	10	2	0.22	122471045	27009	160.45	4530	4560	4510	5890	3175	4535	4534.03	1.26	14097	4063	4581	4557	4536	4512	4491	4547	4502	63	1355	500	3260	5	1	12600000	573	26.27	0.89	12	0.21	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.23	N	100660	500	63 억		158605	N	N	0	N	00	N
3	20231229	150821	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4545	10	2	0.22	122471045	27009	160.45	4530	4560	4510	5890	3175	4535	4534.03	1.26	14097	4063	4581	4557	4536	4512	4491	4547	4502	63	1355	500	3260	5	1	12600000	573	26.27	0.89	12	0.21	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.23	N	100660	500	63 억		158605	N	N	0	N	00	N
4	20231229	140820	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4545	10	2	0.22	122471045	27009	160.45	4530	4560	4510	5890	3175	4535	4534.03	1.26	14097	4063	4581	4557	4536	4512	4491	4547	4502	63	1355	500	3260	5	1	12600000	573	26.27	0.89	12	0.21	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.23	N	100660	500	63 억		158605	N	N	0	N	00	N
5	20231229	130822	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4545	10	2	0.22	122471045	27009	160.45	4530	4560	4510	5890	3175	4535	4534.03	1.26	14097	4063	4581	4557	4536	4512	4491	4547	4502	63	1355	500	3260	5	1	12600000	573	26.27	0.89	12	0.21	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.23	N	100660	500	63 억		158605	N	N	0	N	00	N
6	20231229	120823	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4545	10	2	0.22	122471045	27009	160.45	4530	4560	4510	5890	3175	4535	4534.03	1.26	14097	4063	4581	4557	4536	4512	4491	4547	4502	63	1355	500	3260	5	1	12600000	573	26.27	0.89	12	0.21	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.23	N	100660	500	63 억		158605	N	N	0	N	00	N
7	20231229	110747	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4545	10	2	0.22	122471045	27009	160.45	4530	4560	4510	5890	3175	4535	4534.03	1.26	14097	4063	4581	4557	4536	4512	4491	4547	4502	63	1355	500	3260	5	1	12600000	573	26.27	0.89	12	0.21	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.23	N	100660	500	63 억		158605	N	N	0	N	00	N
8	20231229	100753	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4545	10	2	0.22	122471045	27009	160.45	4530	4560	4510	5890	3175	4535	4534.03	1.26	14097	4063	4581	4557	4536	4512	4491	4547	4502	63	1355	500	3260	5	1	12600000	573	26.27	0.89	12	0.21	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.23	N	100660	500	63 억		158605	N	N	0	N	00	N
9	20231229	090754	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4545	10	2	0.22	122471045	27009	160.45	4530	4560	4510	5890	3175	4535	4534.03	1.26	14097	4063	4581	4557	4536	4512	4491	4547	4502	63	1355	500	3260	5	1	12600000	573	26.27	0.89	12	0.21	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.23	N	100660	500	63 억		158605	N	N	0	N	00	N
10	20231228	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	10	2	0.22	118585250	26154	155.37	4530	4560	4510	5890	3175	4535	4534.03	1.15	0	4063	4581	4557	4536	4512	4491	4547	4502	63	1355	500	3260	5	1	12600000	573	26.27	0.89	12	0.21	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.23	N	100660	500	63 억		144508	N	N	0	N	00	N
11	20231228	150753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	20	2	0.44	102759810	22678	134.72	4530	4560	4510	5890	3175	4535	4531.26	1.15	0	3807	4581	4557	4536	4512	4491	4547	4502	63	1355	500	3260	5	1	12600000	574	26.33	0.89	12	0.18	173.00	5090.00	6640	20230117	-31.40	4380	20231030	4.00	6640	-31.40	20230117	4380	4.00	20231030	6640	-31.40	20230117	4380	4.00	20231030	3.23	N	100660	500	63 억		144508	N	N	0	N	00	N
12	20231228	140745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	20	2	0.44	96740615	21356	126.87	4530	4560	4510	5890	3175	4535	4529.90	1.15	0	3323	4581	4557	4536	4512	4491	4547	4502	63	1355	500	3260	5	1	12600000	574	26.33	0.89	12	0.17	173.00	5090.00	6640	20230117	-31.40	4380	20231030	4.00	6640	-31.40	20230117	4380	4.00	20231030	6640	-31.40	20230117	4380	4.00	20231030	3.23	N	100660	500	63 억		144508	N	N	0	N	00	N
13	20231228	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	5	2	0.11	76786650	16977	100.86	4530	4545	4510	5890	3175	4535	4522.98	1.15	0	3332	4581	4557	4536	4512	4491	4547	4502	63	1355	500	3260	5	1	12600000	572	26.24	0.89	12	0.13	173.00	5090.00	6640	20230117	-31.63	4380	20231030	3.65	6640	-31.63	20230117	4380	3.65	20231030	6640	-31.63	20230117	4380	3.65	20231030	3.23	N	100660	500	63 억		144508	N	N	0	N	00	N
14	20231228	120748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	5	2	0.11	70036440	15489	92.02	4530	4545	4510	5890	3175	4535	4521.69	1.15	0	3323	4581	4557	4536	4512	4491	4547	4502	63	1355	500	3260	5	1	12600000	572	26.24	0.89	12	0.12	173.00	5090.00	6640	20230117	-31.63	4380	20231030	3.65	6640	-31.63	20230117	4380	3.65	20231030	6640	-31.63	20230117	4380	3.65	20231030	3.23	N	100660	500	63 억		144508	N	N	0	N	00	N
15	20231228	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	5	2	0.11	51399985	11364	67.51	4530	4545	4510	5890	3175	4535	4523.05	1.15	0	2194	4581	4557	4536	4512	4491	4547	4502	63	1355	500	3260	5	1	12600000	572	26.24	0.89	12	0.09	173.00	5090.00	6640	20230117	-31.63	4380	20231030	3.65	6640	-31.63	20230117	4380	3.65	20231030	6640	-31.63	20230117	4380	3.65	20231030	3.23	N	100660	500	63 억		144508	N	N	0	N	00	N
16	20231228	100744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-25	5	-0.55	41550020	9184	54.56	4530	4545	4510	5890	3175	4535	4524.17	1.15	0	1646	4581	4557	4536	4512	4491	4547	4502	63	1355	500	3260	5	1	12600000	568	26.07	0.89	12	0.07	173.00	5090.00	6640	20230117	-32.08	4380	20231030	2.97	6640	-32.08	20230117	4380	2.97	20231030	6640	-32.08	20230117	4380	2.97	20231030	3.23	N	100660	500	63 억		144508	N	N	0	N	00	N
17	20231228	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	-5	5	-0.11	3877395	856	5.09	4530	4540	4525	5890	3175	4535	4529.67	1.15	0	-58	4581	4557	4536	4512	4491	4547	4502	63	1355	500	3260	5	1	12600000	571	26.18	0.89	12	0.01	173.00	5090.00	6640	20230117	-31.78	4380	20231030	3.42	6640	-31.78	20230117	4380	3.42	20231030	6640	-31.78	20230117	4380	3.42	20231030	3.23	N	100660	500	63 억		144508	N	N	0	N	00	N
18	20231227	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	-20	5	-0.44	76263435	16833	98.74	4540	4560	4515	5920	3190	4555	4530.59	1.16	0	-1133	4571	4562	4546	4537	4521	4567	4542	63	1365	500	3270	5	1	12600000	571	26.21	0.89	12	0.13	173.00	5090.00	6640	20230117	-31.70	4380	20231030	3.54	6640	-31.70	20230117	4380	3.54	20231030	6640	-31.70	20230117	4380	3.54	20231030	3.20	N	100660	500	63 억		145643	N	N	0	N	00	N
19	20231227	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-15	5	-0.33	74398950	16422	96.33	4540	4560	4515	5920	3190	4555	4530.44	1.16	0	-1133	4571	4562	4546	4537	4521	4567	4542	63	1365	500	3270	5	1	12600000	572	26.24	0.89	12	0.13	173.00	5090.00	6640	20230117	-31.63	4380	20231030	3.65	6640	-31.63	20230117	4380	3.65	20231030	6640	-31.63	20230117	4380	3.65	20231030	3.20	N	100660	500	63 억		145643	N	N	0	N	00	N
20	20231227	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	-20	5	-0.44	63297825	13973	81.96	4540	4560	4515	5920	3190	4555	4530.01	1.16	0	-1597	4571	4562	4546	4537	4521	4567	4542	63	1365	500	3270	5	1	12600000	571	26.21	0.89	12	0.11	173.00	5090.00	6640	20230117	-31.70	4380	20231030	3.54	6640	-31.70	20230117	4380	3.54	20231030	6640	-31.70	20230117	4380	3.54	20231030	3.20	N	100660	500	63 억		145643	N	N	0	N	00	N
21	20231227	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	-25	5	-0.55	47339450	10443	61.26	4540	4560	4515	5920	3190	4555	4533.13	1.16	0	-1284	4571	4562	4546	4537	4521	4567	4542	63	1365	500	3270	5	1	12600000	571	26.18	0.89	12	0.08	173.00	5090.00	6640	20230117	-31.78	4380	20231030	3.42	6640	-31.78	20230117	4380	3.42	20231030	6640	-31.78	20230117	4380	3.42	20231030	3.20	N	100660	500	63 억		145643	N	N	0	N	00	N
22	20231227	120742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	-20	5	-0.44	44034905	9712	56.97	4540	4560	4520	5920	3190	4555	4534.07	1.16	0	-1318	4571	4562	4546	4537	4521	4567	4542	63	1365	500	3270	5	1	12600000	571	26.21	0.89	12	0.08	173.00	5090.00	6640	20230117	-31.70	4380	20231030	3.54	6640	-31.70	20230117	4380	3.54	20231030	6640	-31.70	20230117	4380	3.54	20231030	3.20	N	100660	500	63 억		145643	N	N	0	N	00	N
23	20231227	110747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-15	5	-0.33	27134625	5975	35.05	4540	4560	4530	5920	3190	4555	4541.36	1.16	0	-1311	4571	4562	4546	4537	4521	4567	4542	63	1365	500	3270	5	1	12600000	572	26.24	0.89	12	0.05	173.00	5090.00	6640	20230117	-31.63	4380	20231030	3.65	6640	-31.63	20230117	4380	3.65	20231030	6640	-31.63	20230117	4380	3.65	20231030	3.20	N	100660	500	63 억		145643	N	N	0	N	00	N
24	20231227	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-15	5	-0.33	15670415	3448	20.23	4540	4560	4540	5920	3190	4555	4544.78	1.16	0	-965	4571	4562	4546	4537	4521	4567	4542	63	1365	500	3270	5	1	12600000	572	26.24	0.89	12	0.03	173.00	5090.00	6640	20230117	-31.63	4380	20231030	3.65	6640	-31.63	20230117	4380	3.65	20231030	6640	-31.63	20230117	4380	3.65	20231030	3.20	N	100660	500	63 억		145643	N	N	0	N	00	N
25	20231227	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	-10	5	-0.22	1276095	281	1.65	4540	4545	4540	5920	3190	4555	4541.26	1.16	0	-26	4571	4562	4546	4537	4521	4567	4542	63	1365	500	3270	5	1	12600000	573	26.27	0.89	12	0.00	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.20	N	100660	500	63 억		145643	N	N	0	N	00	N
26	20231226	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	0	3	0.00	76512260	16847	109.68	4550	4555	4530	5920	3190	4555	4541.60	1.17	0	-1858	4605	4580	4565	4540	4525	4572	4532	63	1365	500	3270	5	1	12600000	574	26.33	0.89	12	0.13	173.00	5090.00	6640	20230117	-31.40	4380	20231030	4.00	6640	-31.40	20230117	4380	4.00	20231030	6640	-31.40	20230117	4380	4.00	20231030	3.21	N	100660	500	63 억		147499	N	N	0	N	00	N
27	20231226	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	0	3	0.00	71590235	15762	102.62	4550	4555	4530	5920	3190	4555	4541.95	1.17	0	-1827	4605	4580	4565	4540	4525	4572	4532	63	1365	500	3270	5	1	12600000	574	26.33	0.89	12	0.13	173.00	5090.00	6640	20230117	-31.40	4380	20231030	4.00	6640	-31.40	20230117	4380	4.00	20231030	6640	-31.40	20230117	4380	4.00	20231030	3.21	N	100660	500	63 억		147499	N	N	0	N	00	N
28	20231226	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-15	5	-0.33	60696385	13360	86.98	4550	4555	4530	5920	3190	4555	4543.14	1.17	0	-1830	4605	4580	4565	4540	4525	4572	4532	63	1365	500	3270	5	1	12600000	572	26.24	0.89	12	0.11	173.00	5090.00	6640	20230117	-31.63	4380	20231030	3.65	6640	-31.63	20230117	4380	3.65	20231030	6640	-31.63	20230117	4380	3.65	20231030	3.21	N	100660	500	63 억		147499	N	N	0	N	00	N
29	20231226	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	-10	5	-0.22	38016315	8370	54.49	4550	4555	4530	5920	3190	4555	4541.97	1.17	0	-1774	4605	4580	4565	4540	4525	4572	4532	63	1365	500	3270	5	1	12600000	573	26.27	0.89	12	0.07	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.21	N	100660	500	63 억		147499	N	N	0	N	00	N
30	20231226	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	-10	5	-0.22	36571360	8052	52.42	4550	4555	4530	5920	3190	4555	4541.90	1.17	0	-1688	4605	4580	4565	4540	4525	4572	4532	63	1365	500	3270	5	1	12600000	573	26.27	0.89	12	0.06	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.21	N	100660	500	63 억		147499	N	N	0	N	00	N
31	20231226	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	-10	5	-0.22	18925275	4166	27.12	4550	4555	4535	5920	3190	4555	4542.79	1.17	0	-1624	4605	4580	4565	4540	4525	4572	4532	63	1365	500	3270	5	1	12600000	573	26.27	0.89	12	0.03	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.21	N	100660	500	63 억		147499	N	N	0	N	00	N
32	20231226	100745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	-10	5	-0.22	16850900	3710	24.15	4550	4555	4535	5920	3190	4555	4542.02	1.17	0	-1600	4605	4580	4565	4540	4525	4572	4532	63	1365	500	3270	5	1	12600000	573	26.27	0.89	12	0.03	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.21	N	100660	500	63 억		147499	N	N	0	N	00	N
33	20231226	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	-20	5	-0.44	9521015	2096	13.65	4550	4555	4535	5920	3190	4555	4542.47	1.17	0	-1146	4605	4580	4565	4540	4525	4572	4532	63	1365	500	3270	5	1	12600000	571	26.21	0.89	12	0.02	173.00	5090.00	6640	20230117	-31.70	4380	20231030	3.54	6640	-31.70	20230117	4380	3.54	20231030	6640	-31.70	20230117	4380	3.54	20231030	3.21	N	100660	500	63 억		147499	N	N	0	N	00	N
34	20231222	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	-35	5	-0.76	65466055	14340	46.59	4590	4590	4550	5960	3215	4590	4565.33	1.19	0	-2681	4646	4617	4576	4547	4506	4632	4562	63	1370	500	3300	5	1	12600000	574	26.33	0.89	12	0.11	173.00	5090.00	6640	20230117	-31.40	4380	20231030	4.00	6640	-31.40	20230117	4380	4.00	20231030	6640	-31.40	20230117	4380	4.00	20231030	3.26	N	100660	500	63 억		150181	N	N	0	N	00	N
35	20231222	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	-30	5	-0.65	60583290	13268	43.11	4590	4590	4555	5960	3215	4590	4566.12	1.19	0	-2299	4646	4617	4576	4547	4506	4632	4562	63	1370	500	3300	5	1	12600000	575	26.36	0.90	12	0.11	173.00	5090.00	6640	20230117	-31.33	4380	20231030	4.11	6640	-31.33	20230117	4380	4.11	20231030	6640	-31.33	20230117	4380	4.11	20231030	3.26	N	100660	500	63 억		150181	N	N	0	N	00	N
36	20231222	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	-10	5	-0.22	25357140	5547	18.02	4590	4590	4555	5960	3215	4590	4571.33	1.19	0	-2007	4646	4617	4576	4547	4506	4632	4562	63	1370	500	3300	5	1	12600000	577	26.47	0.90	12	0.04	173.00	5090.00	6640	20230117	-31.02	4380	20231030	4.57	6640	-31.02	20230117	4380	4.57	20231030	6640	-31.02	20230117	4380	4.57	20231030	3.26	N	100660	500	63 억		150181	N	N	0	N	00	N
37	20231222	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	-5	5	-0.11	20556005	4499	14.62	4590	4590	4555	5960	3215	4590	4569.02	1.19	0	-1767	4646	4617	4576	4547	4506	4632	4562	63	1370	500	3300	5	1	12600000	578	26.50	0.90	12	0.04	173.00	5090.00	6640	20230117	-30.95	4380	20231030	4.68	6640	-30.95	20230117	4380	4.68	20231030	6640	-30.95	20230117	4380	4.68	20231030	3.26	N	100660	500	63 억		150181	N	N	0	N	00	N
38	20231222	120731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	-30	5	-0.65	17288940	3785	12.30	4590	4590	4555	5960	3215	4590	4567.75	1.19	0	-1586	4646	4617	4576	4547	4506	4632	4562	63	1370	500	3300	5	1	12600000	575	26.36	0.90	12	0.03	173.00	5090.00	6640	20230117	-31.33	4380	20231030	4.11	6640	-31.33	20230117	4380	4.11	20231030	6640	-31.33	20230117	4380	4.11	20231030	3.26	N	100660	500	63 억		150181	N	N	0	N	00	N
39	20231222	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4575	-15	5	-0.33	15874770	3475	11.29	4590	4590	4555	5960	3215	4590	4568.28	1.19	0	-1505	4646	4617	4576	4547	4506	4632	4562	63	1370	500	3300	5	1	12600000	576	26.45	0.90	12	0.03	173.00	5090.00	6640	20230117	-31.10	4380	20231030	4.45	6640	-31.10	20230117	4380	4.45	20231030	6640	-31.10	20230117	4380	4.45	20231030	3.26	N	100660	500	63 억		150181	N	N	0	N	00	N
40	20231222	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	-30	5	-0.65	14652770	3207	10.42	4590	4590	4560	5960	3215	4590	4569.00	1.19	0	-1495	4646	4617	4576	4547	4506	4632	4562	63	1370	500	3300	5	1	12600000	575	26.36	0.90	12	0.03	173.00	5090.00	6640	20230117	-31.33	4380	20231030	4.11	6640	-31.33	20230117	4380	4.11	20231030	6640	-31.33	20230117	4380	4.11	20231030	3.26	N	100660	500	63 억		150181	N	N	0	N	00	N
41	20231222	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	-5	5	-0.11	2732300	596	1.94	4590	4590	4575	5960	3215	4590	4584.40	1.19	0	-11	4646	4617	4576	4547	4506	4632	4562	63	1370	500	3300	5	1	12600000	578	26.50	0.90	12	0.00	173.00	5090.00	6640	20230117	-30.95	4380	20231030	4.68	6640	-30.95	20230117	4380	4.68	20231030	6640	-30.95	20230117	4380	4.68	20231030	3.26	N	100660	500	63 억		150181	N	N	0	N	00	N
42	20231221	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	25	2	0.55	138521100	30295	99.46	4545	4605	4535	5930	3200	4565	4572.28	1.20	0	-720	4618	4591	4568	4541	4518	4605	4555	63	1365	500	3280	5	1	12600000	578	26.53	0.90	12	0.24	173.00	5090.00	6640	20230117	-30.87	4380	20231030	4.79	6640	-30.87	20230117	4380	4.79	20231030	6640	-30.87	20230117	4380	4.79	20231030	3.28	N	100660	500	63 억		150901	N	N	0	N	00	N
43	20231221	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	5	2	0.11	126746190	27729	91.03	4545	4605	4535	5930	3200	4565	4570.89	1.20	0	-713	4618	4591	4568	4541	4518	4605	4555	63	1365	500	3280	5	1	12600000	576	26.42	0.90	12	0.22	173.00	5090.00	6640	20230117	-31.17	4380	20231030	4.34	6640	-31.17	20230117	4380	4.34	20231030	6640	-31.17	20230117	4380	4.34	20231030	3.28	N	100660	500	63 억		150901	N	N	0	N	00	N
44	20231221	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	35	2	0.77	102785165	22499	73.86	4545	4605	4535	5930	3200	4565	4568.43	1.20	0	-1630	4618	4591	4568	4541	4518	4605	4555	63	1365	500	3280	5	1	12600000	580	26.59	0.90	12	0.18	173.00	5090.00	6640	20230117	-30.72	4380	20231030	5.02	6640	-30.72	20230117	4380	5.02	20231030	6640	-30.72	20230117	4380	5.02	20231030	3.28	N	100660	500	63 억		150901	N	N	0	N	00	N
45	20231221	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	-10	5	-0.22	61505370	13495	44.30	4545	4600	4535	5930	3200	4565	4557.64	1.20	0	-817	4618	4591	4568	4541	4518	4605	4555	63	1365	500	3280	5	1	12600000	574	26.33	0.89	12	0.11	173.00	5090.00	6640	20230117	-31.40	4380	20231030	4.00	6640	-31.40	20230117	4380	4.00	20231030	6640	-31.40	20230117	4380	4.00	20231030	3.28	N	100660	500	63 억		150901	N	N	0	N	00	N
46	20231221	120731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	-20	5	-0.44	26563100	5844	19.19	4545	4570	4535	5930	3200	4565	4545.36	1.20	0	-1202	4618	4591	4568	4541	4518	4605	4555	63	1365	500	3280	5	1	12600000	573	26.27	0.89	12	0.05	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.28	N	100660	500	63 억		150901	N	N	0	N	00	N
47	20231221	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	-20	5	-0.44	23948465	5269	17.30	4545	4570	4535	5930	3200	4565	4545.16	1.20	0	-1179	4618	4591	4568	4541	4518	4605	4555	63	1365	500	3280	5	1	12600000	573	26.27	0.89	12	0.04	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.28	N	100660	500	63 억		150901	N	N	0	N	00	N
48	20231221	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	0	3	0.00	7593280	1670	5.48	4545	4570	4540	5930	3200	4565	4546.87	1.20	0	-298	4618	4591	4568	4541	4518	4605	4555	63	1365	500	3280	5	1	12600000	575	26.39	0.90	12	0.01	173.00	5090.00	6640	20230117	-31.25	4380	20231030	4.22	6640	-31.25	20230117	4380	4.22	20231030	6640	-31.25	20230117	4380	4.22	20231030	3.28	N	100660	500	63 억		150901	N	N	0	N	00	N
49	20231221	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	-20	5	-0.44	3217860	708	2.32	4545	4545	4545	5930	3200	4565	4545.00	1.20	0	-14	4618	4591	4568	4541	4518	4605	4555	63	1365	500	3280	5	1	12600000	573	26.27	0.89	12	0.01	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.28	N	100660	500	63 억		150901	N	N	0	N	00	N
50	20231220	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	5	2	0.11	138299110	30297	149.33	4550	4595	4545	5920	3195	4560	4564.78	1.19	0	806	4616	4587	4556	4527	4496	4602	4542	63	1360	500	3280	5	1	12600000	575	26.39	0.90	12	0.24	173.00	5090.00	6640	20230117	-31.25	4380	20231030	4.22	6640	-31.25	20230117	4380	4.22	20231030	6640	-31.25	20230117	4380	4.22	20231030	3.29	N	100660	500	63 억		150095	N	N	0	N	00	N
51	20231220	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	20	2	0.44	129277350	28320	139.58	4550	4595	4545	5920	3195	4560	4564.88	1.19	0	705	4616	4587	4556	4527	4496	4602	4542	63	1360	500	3280	5	1	12600000	577	26.47	0.90	12	0.22	173.00	5090.00	6640	20230117	-31.02	4380	20231030	4.57	6640	-31.02	20230117	4380	4.57	20231030	6640	-31.02	20230117	4380	4.57	20231030	3.29	N	100660	500	63 억		150095	N	N	0	N	00	N
52	20231220	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4575	15	2	0.33	98698385	21624	106.58	4550	4595	4545	5920	3195	4560	4564.30	1.19	0	705	4616	4587	4556	4527	4496	4602	4542	63	1360	500	3280	5	1	12600000	576	26.45	0.90	12	0.17	173.00	5090.00	6640	20230117	-31.10	4380	20231030	4.45	6640	-31.10	20230117	4380	4.45	20231030	6640	-31.10	20230117	4380	4.45	20231030	3.29	N	100660	500	63 억		150095	N	N	0	N	00	N
53	20231220	130812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	0	3	0.00	76261655	16721	82.41	4550	4575	4545	5920	3195	4560	4560.83	1.19	0	600	4616	4587	4556	4527	4496	4602	4542	63	1360	500	3280	5	1	12600000	575	26.36	0.90	12	0.13	173.00	5090.00	6640	20230117	-31.33	4380	20231030	4.11	6640	-31.33	20230117	4380	4.11	20231030	6640	-31.33	20230117	4380	4.11	20231030	3.29	N	100660	500	63 억		150095	N	N	0	N	00	N
54	20231220	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	10	2	0.22	62508425	13708	67.56	4550	4575	4545	5920	3195	4560	4560.00	1.19	0	589	4616	4587	4556	4527	4496	4602	4542	63	1360	500	3280	5	1	12600000	576	26.42	0.90	12	0.11	173.00	5090.00	6640	20230117	-31.17	4380	20231030	4.34	6640	-31.17	20230117	4380	4.34	20231030	6640	-31.17	20230117	4380	4.34	20231030	3.29	N	100660	500	63 억		150095	N	N	0	N	00	N
55	20231220	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	0	3	0.00	57645120	12644	62.32	4550	4575	4545	5920	3195	4560	4559.09	1.19	0	589	4616	4587	4556	4527	4496	4602	4542	63	1360	500	3280	5	1	12600000	575	26.36	0.90	12	0.10	173.00	5090.00	6640	20230117	-31.33	4380	20231030	4.11	6640	-31.33	20230117	4380	4.11	20231030	6640	-31.33	20230117	4380	4.11	20231030	3.29	N	100660	500	63 억		150095	N	N	0	N	00	N
56	20231220	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	5	2	0.11	42759560	9382	46.24	4550	4570	4545	5920	3195	4560	4557.62	1.19	0	381	4616	4587	4556	4527	4496	4602	4542	63	1360	500	3280	5	1	12600000	575	26.39	0.90	12	0.07	173.00	5090.00	6640	20230117	-31.25	4380	20231030	4.22	6640	-31.25	20230117	4380	4.22	20231030	6640	-31.25	20230117	4380	4.22	20231030	3.29	N	100660	500	63 억		150095	N	N	0	N	00	N
57	20231220	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	-10	5	-0.22	7172850	1577	7.77	4550	4550	4545	5920	3195	4560	4548.41	1.19	0	267	4616	4587	4556	4527	4496	4602	4542	63	1360	500	3280	5	1	12600000	573	26.30	0.89	12	0.01	173.00	5090.00	6640	20230117	-31.48	4380	20231030	3.88	6640	-31.48	20230117	4380	3.88	20231030	6640	-31.48	20230117	4380	3.88	20231030	3.29	N	100660	500	63 억		150095	N	N	0	N	00	N
58	20231219	160727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4560	-10	5	-0.22	92100945	20288	65.80	4530	4585	4525	5940	3200	4570	4539.59	1.19	0	17	4616	4592	4551	4527	4486	4605	4540	63	1370	500	3290	5	1	12600000	575	26.36	0.90	12	0.16	173.00	5090.00	6680	20221215	-31.74	4380	20231030	4.11	6640	-31.33	20230117	4380	4.11	20231030	6640	-31.33	20230117	4380	4.11	20231030	3.30	N	100660	500	63 억		150076	N	N	0	N	00	N
59	20231219	150730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4550	-20	5	-0.44	91043045	20056	65.04	4530	4585	4525	5940	3200	4570	4539.44	1.19	0	17	4616	4592	4551	4527	4486	4605	4540	63	1370	500	3290	5	1	12600000	573	26.30	0.89	12	0.16	173.00	5090.00	6680	20221215	-31.89	4380	20231030	3.88	6640	-31.48	20230117	4380	3.88	20231030	6640	-31.48	20230117	4380	3.88	20231030	3.30	N	100660	500	63 억		150076	N	N	0	N	00	N
60	20231219	140725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4560	-10	5	-0.22	80682135	17779	57.66	4530	4585	4525	5940	3200	4570	4538.06	1.19	0	17	4616	4592	4551	4527	4486	4605	4540	63	1370	500	3290	5	1	12600000	575	26.36	0.90	12	0.14	173.00	5090.00	6680	20221215	-31.74	4380	20231030	4.11	6640	-31.33	20230117	4380	4.11	20231030	6640	-31.33	20230117	4380	4.11	20231030	3.30	N	100660	500	63 억		150076	N	N	0	N	00	N
61	20231219	130731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4555	-15	5	-0.33	73412960	16183	52.48	4530	4585	4525	5940	3200	4570	4536.42	1.19	0	45	4616	4592	4551	4527	4486	4605	4540	63	1370	500	3290	5	1	12600000	574	26.33	0.89	12	0.13	173.00	5090.00	6680	20221215	-31.81	4380	20231030	4.00	6640	-31.40	20230117	4380	4.00	20231030	6640	-31.40	20230117	4380	4.00	20231030	3.30	N	100660	500	63 억		150076	N	N	0	N	00	N
62	20231219	120729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4555	-15	5	-0.33	62920810	13879	45.01	4530	4585	4525	5940	3200	4570	4533.53	1.19	0	108	4616	4592	4551	4527	4486	4605	4540	63	1370	500	3290	5	1	12600000	574	26.33	0.89	12	0.11	173.00	5090.00	6680	20221215	-31.81	4380	20231030	4.00	6640	-31.40	20230117	4380	4.00	20231030	6640	-31.40	20230117	4380	4.00	20231030	3.30	N	100660	500	63 억		150076	N	N	0	N	00	N
63	20231219	110730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4525	-45	5	-0.98	59932400	13223	42.88	4530	4585	4525	5940	3200	4570	4532.44	1.19	0	116	4616	4592	4551	4527	4486	4605	4540	63	1370	500	3290	5	1	12600000	570	26.16	0.89	12	0.10	173.00	5090.00	6680	20221215	-32.26	4380	20231030	3.31	6640	-31.85	20230117	4380	3.31	20231030	6640	-31.85	20230117	4380	3.31	20231030	3.30	N	100660	500	63 억		150076	N	N	0	N	00	N
64	20231219	100728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4525	-45	5	-0.98	50944395	11237	36.44	4530	4585	4525	5940	3200	4570	4533.63	1.19	0	156	4616	4592	4551	4527	4486	4605	4540	63	1370	500	3290	5	1	12600000	570	26.16	0.89	12	0.09	173.00	5090.00	6680	20221215	-32.26	4380	20231030	3.31	6640	-31.85	20230117	4380	3.31	20231030	6640	-31.85	20230117	4380	3.31	20231030	3.30	N	100660	500	63 억		150076	N	N	0	N	00	N
65	20231219	090724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4545	-25	5	-0.55	14920380	3291	10.67	4530	4565	4530	5940	3200	4570	4533.69	1.19	0	81	4616	4592	4551	4527	4486	4605	4540	63	1370	500	3290	5	1	12600000	573	26.27	0.89	12	0.03	173.00	5090.00	6680	20221215	-31.96	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6640	-31.55	20230117	4380	3.77	20231030	3.30	N	100660	500	63 억		150076	N	N	0	N	00	N
66	20231218	160724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4570	60	2	1.33	139709600	30835	118.80	4510	4575	4510	5860	3160	4510	4530.88	1.15	0	4724	4570	4540	4520	4490	4470	4555	4505	63	1350	500	3240	5	1	12600000	576	26.42	0.90	12	0.24	173.00	5090.00	6680	20221215	-31.59	4380	20231030	4.34	6640	-31.17	20230117	4380	4.34	20231030	6640	-31.17	20230117	4380	4.34	20231030	3.23	N	100660	500	63 억		145352	N	N	0	N	00	N
67	20231218	150727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4570	60	2	1.33	139430900	30774	118.56	4510	4575	4510	5860	3160	4510	4530.80	1.15	0	4722	4570	4540	4520	4490	4470	4555	4505	63	1350	500	3240	5	1	12600000	576	26.42	0.90	12	0.24	173.00	5090.00	6680	20221215	-31.59	4380	20231030	4.34	6640	-31.17	20230117	4380	4.34	20231030	6640	-31.17	20230117	4380	4.34	20231030	3.23	N	100660	500	63 억		145352	N	N	0	N	00	N
68	20231218	140722	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4570	60	2	1.33	112208460	24789	95.50	4510	4575	4510	5860	3160	4510	4526.54	1.15	0	4326	4570	4540	4520	4490	4470	4555	4505	63	1350	500	3240	5	1	12600000	576	26.42	0.90	12	0.20	173.00	5090.00	6680	20221215	-31.59	4380	20231030	4.34	6640	-31.17	20230117	4380	4.34	20231030	6640	-31.17	20230117	4380	4.34	20231030	3.23	N	100660	500	63 억		145352	N	N	0	N	00	N
69	20231218	130723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4535	25	2	0.55	76658610	16972	65.39	4510	4540	4510	5860	3160	4510	4516.77	1.15	0	3601	4570	4540	4520	4490	4470	4555	4505	63	1350	500	3240	5	1	12600000	571	26.21	0.89	12	0.13	173.00	5090.00	6680	20221215	-32.11	4380	20231030	3.54	6640	-31.70	20230117	4380	3.54	20231030	6640	-31.70	20230117	4380	3.54	20231030	3.23	N	100660	500	63 억		145352	N	N	0	N	00	N
70	20231218	120719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4525	15	2	0.33	75824650	16788	64.68	4510	4535	4510	5860	3160	4510	4516.60	1.15	0	3617	4570	4540	4520	4490	4470	4555	4505	63	1350	500	3240	5	1	12600000	570	26.16	0.89	12	0.13	173.00	5090.00	6680	20221215	-32.26	4380	20231030	3.31	6640	-31.85	20230117	4380	3.31	20231030	6640	-31.85	20230117	4380	3.31	20231030	3.23	N	100660	500	63 억		145352	N	N	0	N	00	N
71	20231218	110722	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4520	10	2	0.22	72265620	16003	61.65	4510	4535	4510	5860	3160	4510	4515.75	1.15	0	3223	4570	4540	4520	4490	4470	4555	4505	63	1350	500	3240	5	1	12600000	570	26.13	0.89	12	0.13	173.00	5090.00	6680	20221215	-32.34	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	6640	-31.93	20230117	4380	3.20	20231030	3.23	N	100660	500	63 억		145352	N	N	0	N	00	N
72	20231218	100720	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4530	20	2	0.44	60189120	13332	51.36	4510	4530	4510	5860	3160	4510	4514.64	1.15	0	1900	4570	4540	4520	4490	4470	4555	4505	63	1350	500	3240	5	1	12600000	571	26.18	0.89	12	0.11	173.00	5090.00	6680	20221215	-32.19	4380	20231030	3.42	6640	-31.78	20230117	4380	3.42	20231030	6640	-31.78	20230117	4380	3.42	20231030	3.23	N	100660	500	63 억		145352	N	N	0	N	00	N
73	20231218	090718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4515	5	2	0.11	16904250	3748	14.44	4510	4515	4510	5860	3160	4510	4510.21	1.15	0	-1406	4570	4540	4520	4490	4470	4555	4505	63	1350	500	3240	5	1	12600000	569	26.10	0.89	12	0.03	173.00	5090.00	6680	20221215	-32.41	4380	20231030	3.08	6640	-32.00	20230117	4380	3.08	20231030	6640	-32.00	20230117	4380	3.08	20231030	3.23	N	100660	500	63 억		145352	N	N	0	N	00	N
74	20231215	160719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4510	10	2	0.22	116803465	25855	76.19	4500	4550	4500	5850	3150	4500	4517.64	1.10	0	6524	4590	4545	4515	4470	4440	4567	4492	63	1350	500	3240	5	1	12600000	568	26.07	0.89	12	0.21	173.00	5090.00	6950	20221213	-35.11	4380	20231030	2.97	6640	-32.08	20230117	4380	2.97	20231030	6680	-32.49	20221215	4380	2.97	20231030	3.20	N	100660	500	63 억		138830	N	N	0	N	00	N
75	20231215	150723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4520	20	2	0.44	105112415	23267	68.56	4500	4550	4500	5850	3150	4500	4517.66	1.10	0	6525	4590	4545	4515	4470	4440	4567	4492	63	1350	500	3240	5	1	12600000	570	26.13	0.89	12	0.18	173.00	5090.00	6950	20221213	-34.96	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	6680	-32.34	20221215	4380	3.20	20231030	3.20	N	100660	500	63 억		138830	N	N	0	N	00	N
76	20231215	140723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4500	0	3	0.00	99959710	22124	65.19	4500	4550	4500	5850	3150	4500	4518.16	1.10	0	6465	4590	4545	4515	4470	4440	4567	4492	63	1350	500	3240	5	1	12600000	567	26.01	0.88	12	0.18	173.00	5090.00	6950	20221213	-35.25	4380	20231030	2.74	6640	-32.23	20230117	4380	2.74	20231030	6680	-32.63	20221215	4380	2.74	20231030	3.20	N	100660	500	63 억		138830	N	N	0	N	00	N
77	20231215	130717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4530	30	2	0.67	73907365	16345	48.16	4500	4550	4500	5850	3150	4500	4521.71	1.10	0	6403	4590	4545	4515	4470	4440	4567	4492	63	1350	500	3240	5	1	12600000	571	26.18	0.89	12	0.13	173.00	5090.00	6950	20221213	-34.82	4380	20231030	3.42	6640	-31.78	20230117	4380	3.42	20231030	6680	-32.19	20221215	4380	3.42	20231030	3.20	N	100660	500	63 억		138830	N	N	0	N	00	N
78	20231215	120718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4530	30	2	0.67	71653000	15847	46.70	4500	4550	4500	5850	3150	4500	4521.55	1.10	0	6423	4590	4545	4515	4470	4440	4567	4492	63	1350	500	3240	5	1	12600000	571	26.18	0.89	12	0.13	173.00	5090.00	6950	20221213	-34.82	4380	20231030	3.42	6640	-31.78	20230117	4380	3.42	20231030	6680	-32.19	20221215	4380	3.42	20231030	3.20	N	100660	500	63 억		138830	N	N	0	N	00	N
79	20231215	110714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4510	10	2	0.22	60582145	13408	39.51	4500	4550	4500	5850	3150	4500	4518.36	1.10	0	6422	4590	4545	4515	4470	4440	4567	4492	63	1350	500	3240	5	1	12600000	568	26.07	0.89	12	0.11	173.00	5090.00	6950	20221213	-35.11	4380	20231030	2.97	6640	-32.08	20230117	4380	2.97	20231030	6680	-32.49	20221215	4380	2.97	20231030	3.20	N	100660	500	63 억		138830	N	N	0	N	00	N
80	20231215	100719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4520	20	2	0.44	26798945	5937	17.49	4500	4535	4500	5850	3150	4500	4513.89	1.10	0	1746	4590	4545	4515	4470	4440	4567	4492	63	1350	500	3240	5	1	12600000	570	26.13	0.89	12	0.05	173.00	5090.00	6950	20221213	-34.96	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	6680	-32.34	20221215	4380	3.20	20231030	3.20	N	100660	500	63 억		138830	N	N	0	N	00	N
81	20231215	090721	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4500	0	3	0.00	4203000	934	2.75	4500	4500	4500	5850	3150	4500	4500.00	1.10	0	-50	4590	4545	4515	4470	4440	4567	4492	63	1350	500	3240	5	1	12600000	567	26.01	0.88	12	0.01	173.00	5090.00	6950	20221213	-35.25	4380	20231030	2.74	6640	-32.23	20230117	4380	2.74	20231030	6680	-32.63	20221215	4380	2.74	20231030	3.20	N	100660	500	63 억		138830	N	N	0	N	00	N
82	20231214	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	5	2	0.11	152783275	33934	185.59	4495	4560	4485	5840	3150	4495	4502.37	1.11	0	-1010	4575	4535	4500	4460	4425	4517	4442	63	1345	500	3230	5	1	12600000	567	26.01	0.88	12	0.27	173.00	5090.00	6950	20221213	-35.25	4380	20231030	2.74	6640	-32.23	20230117	4380	2.74	20231030	6680	-32.63	20221215	4380	2.74	20231030	3.21	N	100660	500	63 억		139840	N	N	0	N	00	N
83	20231214	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	0	3	0.00	151767135	33708	184.36	4495	4560	4485	5840	3150	4495	4502.41	1.11	0	-905	4575	4535	4500	4460	4425	4517	4442	63	1345	500	3230	5	1	12600000	566	25.98	0.88	12	0.27	173.00	5090.00	6950	20221213	-35.32	4380	20231030	2.63	6640	-32.30	20230117	4380	2.63	20231030	6680	-32.71	20221215	4380	2.63	20231030	3.21	N	100660	500	63 억		139840	N	N	0	N	00	N
84	20231214	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	5	2	0.11	136239270	30253	165.46	4495	4560	4485	5840	3150	4495	4503.33	1.11	0	-148	4575	4535	4500	4460	4425	4517	4442	63	1345	500	3230	5	1	12600000	567	26.01	0.88	12	0.24	173.00	5090.00	6950	20221213	-35.25	4380	20231030	2.74	6640	-32.23	20230117	4380	2.74	20231030	6680	-32.63	20221215	4380	2.74	20231030	3.21	N	100660	500	63 억		139840	N	N	0	N	00	N
85	20231214	130738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	5	2	0.11	97819480	21707	118.72	4495	4560	4490	5840	3150	4495	4506.36	1.11	0	-899	4575	4535	4500	4460	4425	4517	4442	63	1345	500	3230	5	1	12600000	567	26.01	0.88	12	0.17	173.00	5090.00	6950	20221213	-35.25	4380	20231030	2.74	6640	-32.23	20230117	4380	2.74	20231030	6680	-32.63	20221215	4380	2.74	20231030	3.21	N	100660	500	63 억		139840	N	N	0	N	00	N
86	20231214	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	0	3	0.00	72399820	16076	87.92	4495	4555	4490	5840	3150	4495	4503.60	1.11	0	-950	4575	4535	4500	4460	4425	4517	4442	63	1345	500	3230	5	1	12600000	566	25.98	0.88	12	0.13	173.00	5090.00	6950	20221213	-35.32	4380	20231030	2.63	6640	-32.30	20230117	4380	2.63	20231030	6680	-32.71	20221215	4380	2.63	20231030	3.21	N	100660	500	63 억		139840	N	N	0	N	00	N
87	20231214	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-5	5	-0.11	55851220	12392	67.78	4495	4555	4490	5840	3150	4495	4507.04	1.11	0	-800	4575	4535	4500	4460	4425	4517	4442	63	1345	500	3230	5	1	12600000	566	25.95	0.88	12	0.10	173.00	5090.00	6950	20221213	-35.40	4380	20231030	2.51	6640	-32.38	20230117	4380	2.51	20231030	6680	-32.78	20221215	4380	2.51	20231030	3.21	N	100660	500	63 억		139840	N	N	0	N	00	N
88	20231214	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	0	3	0.00	30913000	6841	37.42	4495	4555	4495	5840	3150	4495	4518.78	1.11	0	-400	4575	4535	4500	4460	4425	4517	4442	63	1345	500	3230	5	1	12600000	566	25.98	0.88	12	0.05	173.00	5090.00	6950	20221213	-35.32	4380	20231030	2.63	6640	-32.30	20230117	4380	2.63	20231030	6680	-32.71	20221215	4380	2.63	20231030	3.21	N	100660	500	63 억		139840	N	N	0	N	00	N
89	20231214	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	35	2	0.78	4729755	1049	5.74	4495	4530	4495	5840	3150	4495	4508.82	1.11	0	88	4575	4535	4500	4460	4425	4517	4442	63	1345	500	3230	5	1	12600000	571	26.18	0.89	12	0.01	173.00	5090.00	6950	20221213	-34.82	4380	20231030	3.42	6640	-31.78	20230117	4380	3.42	20231030	6680	-32.19	20221215	4380	3.42	20231030	3.21	N	100660	500	63 억		139840	N	N	0	N	00	N
90	20231213	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	-25	5	-0.55	82136620	18284	231.03	4540	4540	4465	5870	3165	4520	4492.27	1.12	0	-1350	4583	4551	4533	4501	4483	4542	4492	63	1350	500	3250	5	1	12600000	566	25.98	0.88	12	0.15	173.00	5090.00	6950	20221213	-35.32	4380	20231030	2.63	6640	-32.30	20230117	4380	2.63	20231030	6950	-35.32	20221213	4380	2.63	20231030	3.22	N	100660	500	63 억		140991	N	N	0	N	00	N
91	20231213	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	-25	5	-0.55	73687025	16401	207.24	4540	4540	4465	5870	3165	4520	4492.84	1.12	0	-1350	4583	4551	4533	4501	4483	4542	4492	63	1350	500	3250	5	1	12600000	566	25.98	0.88	12	0.13	173.00	5090.00	6950	20221213	-35.32	4380	20231030	2.63	6640	-32.30	20230117	4380	2.63	20231030	6950	-35.32	20221213	4380	2.63	20231030	3.22	N	100660	500	63 억		140991	N	N	0	N	00	N
92	20231213	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-10	5	-0.22	61862795	13769	173.98	4540	4540	4465	5870	3165	4520	4492.90	1.12	0	-863	4583	4551	4533	4501	4483	4542	4492	63	1350	500	3250	5	1	12600000	568	26.07	0.89	12	0.11	173.00	5090.00	6950	20221213	-35.11	4380	20231030	2.97	6640	-32.08	20230117	4380	2.97	20231030	6950	-35.11	20221213	4380	2.97	20231030	3.22	N	100660	500	63 억		140991	N	N	0	N	00	N
93	20231213	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4485	-35	5	-0.77	59220070	13180	166.54	4540	4540	4465	5870	3165	4520	4493.18	1.12	0	-823	4583	4551	4533	4501	4483	4542	4492	63	1350	500	3250	5	1	12600000	565	25.92	0.88	12	0.10	173.00	5090.00	6950	20221213	-35.47	4380	20231030	2.40	6640	-32.45	20230117	4380	2.40	20231030	6950	-35.47	20221213	4380	2.40	20231030	3.22	N	100660	500	63 억		140991	N	N	0	N	00	N
94	20231213	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	0	3	0.00	50942900	11337	143.25	4540	4540	4465	5870	3165	4520	4493.51	1.12	0	-823	4583	4551	4533	4501	4483	4542	4492	63	1350	500	3250	5	1	12600000	570	26.13	0.89	12	0.09	173.00	5090.00	6950	20221213	-34.96	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	6950	-34.96	20221213	4380	3.20	20231030	3.22	N	100660	500	63 억		140991	N	N	0	N	00	N
95	20231213	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-40	5	-0.88	35979445	8012	101.24	4540	4540	4465	5870	3165	4520	4490.69	1.12	0	-803	4583	4551	4533	4501	4483	4542	4492	63	1350	500	3250	5	1	12600000	564	25.90	0.88	12	0.06	173.00	5090.00	6950	20221213	-35.54	4380	20231030	2.28	6640	-32.53	20230117	4380	2.28	20231030	6950	-35.54	20221213	4380	2.28	20231030	3.22	N	100660	500	63 억		140991	N	N	0	N	00	N
96	20231213	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-30	5	-0.66	30364765	6760	85.42	4540	4540	4465	5870	3165	4520	4491.83	1.12	0	-599	4583	4551	4533	4501	4483	4542	4492	63	1350	500	3250	5	1	12600000	566	25.95	0.88	12	0.05	173.00	5090.00	6950	20221213	-35.40	4380	20231030	2.51	6640	-32.38	20230117	4380	2.51	20231030	6950	-35.40	20221213	4380	2.51	20231030	3.22	N	100660	500	63 억		140991	N	N	0	N	00	N
97	20231213	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	15	2	0.33	285710	63	0.80	4540	4540	4535	5870	3165	4520	4535.08	1.12	0	-62	4583	4551	4533	4501	4483	4542	4492	63	1350	500	3250	5	1	12600000	571	26.21	0.89	12	0.00	173.00	5090.00	6950	20221213	-34.75	4380	20231030	3.54	6640	-31.70	20230117	4380	3.54	20231030	6950	-34.75	20221213	4380	3.54	20231030	3.22	N	100660	500	63 억		140991	N	N	0	N	00	N
98	20231212	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-20	5	-0.44	35732850	7904	62.13	4565	4565	4515	5900	3180	4540	4520.86	1.13	0	-945	4620	4580	4550	4510	4480	4565	4495	63	1360	500	3260	5	1	12600000	570	26.13	0.89	12	0.06	173.00	5090.00	6950	20221213	-34.96	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	6950	-34.96	20221213	4380	3.20	20231030	3.23	N	100660	500	63 억		141936	N	N	0	N	00	N
99	20231212	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	0	3	0.00	31285135	6920	54.40	4565	4565	4515	5900	3180	4540	4520.97	1.13	0	-945	4620	4580	4550	4510	4480	4565	4495	63	1360	500	3260	5	1	12600000	572	26.24	0.89	12	0.05	173.00	5090.00	6950	20221213	-34.68	4380	20231030	3.65	6640	-31.63	20230117	4380	3.65	20231030	6950	-34.68	20221213	4380	3.65	20231030	3.23	N	100660	500	63 억		141936	N	N	0	N	00	N
100	20231212	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-20	5	-0.44	25806810	5708	44.87	4565	4565	4515	5900	3180	4540	4521.17	1.13	0	-946	4620	4580	4550	4510	4480	4565	4495	63	1360	500	3260	5	1	12600000	570	26.13	0.89	12	0.05	173.00	5090.00	6950	20221213	-34.96	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	6950	-34.96	20221213	4380	3.20	20231030	3.23	N	100660	500	63 억		141936	N	N	0	N	00	N
101	20231212	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	-15	5	-0.33	17538690	3879	30.49	4565	4565	4515	5900	3180	4540	4521.45	1.13	0	-496	4620	4580	4550	4510	4480	4565	4495	63	1360	500	3260	5	1	12600000	570	26.16	0.89	12	0.03	173.00	5090.00	6950	20221213	-34.89	4380	20231030	3.31	6640	-31.85	20230117	4380	3.31	20231030	6950	-34.89	20221213	4380	3.31	20231030	3.23	N	100660	500	63 억		141936	N	N	0	N	00	N
102	20231212	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-20	5	-0.44	17452685	3860	30.34	4565	4565	4515	5900	3180	4540	4521.42	1.13	0	-496	4620	4580	4550	4510	4480	4565	4495	63	1360	500	3260	5	1	12600000	570	26.13	0.89	12	0.03	173.00	5090.00	6950	20221213	-34.96	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	6950	-34.96	20221213	4380	3.20	20231030	3.23	N	100660	500	63 억		141936	N	N	0	N	00	N
103	20231212	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-20	5	-0.44	16655740	3684	28.96	4565	4565	4515	5900	3180	4540	4521.10	1.13	0	-496	4620	4580	4550	4510	4480	4565	4495	63	1360	500	3260	5	1	12600000	570	26.13	0.89	12	0.03	173.00	5090.00	6950	20221213	-34.96	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	6950	-34.96	20221213	4380	3.20	20231030	3.23	N	100660	500	63 억		141936	N	N	0	N	00	N
104	20231212	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-20	5	-0.44	13623935	3014	23.69	4565	4565	4515	5900	3180	4540	4520.22	1.13	0	-496	4620	4580	4550	4510	4480	4565	4495	63	1360	500	3260	5	1	12600000	570	26.13	0.89	12	0.02	173.00	5090.00	6950	20221213	-34.96	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	6950	-34.96	20221213	4380	3.20	20231030	3.23	N	100660	500	63 억		141936	N	N	0	N	00	N
105	20231212	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	25	2	0.55	922130	202	1.59	4565	4565	4565	5900	3180	4540	4565.00	1.13	0	-41	4620	4580	4550	4510	4480	4565	4495	63	1360	500	3260	5	1	12600000	575	26.39	0.90	12	0.00	173.00	5090.00	6950	20221213	-34.32	4380	20231030	4.22	6640	-31.25	20230117	4380	4.22	20231030	6950	-34.32	20221213	4380	4.22	20231030	3.23	N	100660	500	63 억		141936	N	N	0	N	00	N
106	20231211	160701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	20	2	0.44	57680230	12690	159.56	4555	4590	4520	5870	3165	4520	4545.33	1.14	251	-1036	4583	4551	4513	4481	4443	4567	4497	63	1350	500	3250	5	1	12600000	572	26.24	0.89	12	0.10	173.00	5090.00	6950	20221213	-34.68	4380	20231030	3.65	6640	-31.63	20230117	4380	3.65	20231030	6950	-34.68	20221213	4380	3.65	20231030	3.20	N	100660	500	63 억		143222	N	N	0	N	00	N
107	20231211	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	0	3	0.00	57026470	12546	157.75	4555	4590	4520	5870	3165	4520	4545.39	1.14	251	-1036	4583	4551	4513	4481	4443	4567	4497	63	1350	500	3250	5	1	12600000	570	26.13	0.89	12	0.10	173.00	5090.00	6950	20221213	-34.96	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	6950	-34.96	20221213	4380	3.20	20231030	3.20	N	100660	500	63 억		143222	N	N	0	N	00	N
108	20231211	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	10	2	0.22	43541610	9565	120.27	4555	4590	4520	5870	3165	4520	4552.18	1.14	251	-1036	4583	4551	4513	4481	4443	4567	4497	63	1350	500	3250	5	1	12600000	571	26.18	0.89	12	0.08	173.00	5090.00	6950	20221213	-34.82	4380	20231030	3.42	6640	-31.78	20230117	4380	3.42	20231030	6950	-34.82	20221213	4380	3.42	20231030	3.20	N	100660	500	63 억		143222	N	N	0	N	00	N
109	20231211	130700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	15	2	0.33	39317790	8633	108.55	4555	4590	4520	5870	3165	4520	4554.36	1.14	251	-1132	4583	4551	4513	4481	4443	4567	4497	63	1350	500	3250	5	1	12600000	571	26.21	0.89	12	0.07	173.00	5090.00	6950	20221213	-34.75	4380	20231030	3.54	6640	-31.70	20230117	4380	3.54	20231030	6950	-34.75	20221213	4380	3.54	20231030	3.20	N	100660	500	63 억		143222	N	N	0	N	00	N
110	20231211	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	15	2	0.33	38238445	8395	105.56	4555	4590	4520	5870	3165	4520	4554.91	1.14	251	-1132	4583	4551	4513	4481	4443	4567	4497	63	1350	500	3250	5	1	12600000	571	26.21	0.89	12	0.07	173.00	5090.00	6950	20221213	-34.75	4380	20231030	3.54	6640	-31.70	20230117	4380	3.54	20231030	6950	-34.75	20221213	4380	3.54	20231030	3.20	N	100660	500	63 억		143222	N	N	0	N	00	N
111	20231211	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	70	2	1.55	29134275	6392	80.37	4555	4590	4520	5870	3165	4520	4557.93	1.14	251	-1131	4583	4551	4513	4481	4443	4567	4497	63	1350	500	3250	5	1	12600000	578	26.53	0.90	12	0.05	173.00	5090.00	6950	20221213	-33.96	4380	20231030	4.79	6640	-30.87	20230117	4380	4.79	20231030	6950	-33.96	20221213	4380	4.79	20231030	3.20	N	100660	500	63 억		143222	N	N	0	N	00	N
112	20231211	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	10	2	0.22	13483375	2962	37.24	4555	4570	4520	5870	3165	4520	4552.12	1.14	251	-1157	4583	4551	4513	4481	4443	4567	4497	63	1350	500	3250	5	1	12600000	571	26.18	0.89	12	0.02	173.00	5090.00	6950	20221213	-34.82	4380	20231030	3.42	6640	-31.78	20230117	4380	3.42	20231030	6950	-34.82	20221213	4380	3.42	20231030	3.20	N	100660	500	63 억		143222	N	N	0	N	00	N
113	20231211	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	5	2	0.11	291500	64	0.80	4555	4565	4525	5870	3165	4520	4554.69	1.14	251	-4	4583	4551	4513	4481	4443	4567	4497	63	1350	500	3250	5	1	12600000	570	26.16	0.89	12	0.00	173.00	5090.00	6950	20221213	-34.89	4380	20231030	3.31	6640	-31.85	20230117	4380	3.31	20231030	6950	-34.89	20221213	4380	3.31	20231030	3.20	N	100660	500	63 억		143222	N	N	0	N	00	N
114	20231208	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	45	2	1.01	35583625	7903	71.71	4475	4545	4475	5810	3135	4475	4502.55	1.14	0	-249	4571	4522	4496	4447	4421	4510	4435	63	1335	500	3220	5	1	12600000	570	26.13	0.89	12	0.06	173.00	5090.00	7040	20221206	-35.80	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	6950	-34.96	20221213	4380	3.20	20231030	3.20	N	100660	500	63 억		143222	N	N	0	N	00	N
115	20231208	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	40	2	0.89	30089805	6687	60.68	4475	4545	4475	5810	3135	4475	4499.75	1.14	0	-140	4571	4522	4496	4447	4421	4510	4435	63	1335	500	3220	5	1	12600000	569	26.10	0.89	12	0.05	173.00	5090.00	7040	20221206	-35.87	4380	20231030	3.08	6640	-32.00	20230117	4380	3.08	20231030	6950	-35.04	20221213	4380	3.08	20231030	3.20	N	100660	500	63 억		143222	N	N	0	N	00	N
116	20231208	140651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	45	2	1.01	28975380	6440	58.43	4475	4545	4475	5810	3135	4475	4499.28	1.14	0	-140	4571	4522	4496	4447	4421	4510	4435	63	1335	500	3220	5	1	12600000	570	26.13	0.89	12	0.05	173.00	5090.00	7040	20221206	-35.80	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	6950	-34.96	20221213	4380	3.20	20231030	3.20	N	100660	500	63 억		143222	N	N	0	N	00	N
117	20231208	130651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	25	2	0.56	23483115	5219	47.36	4475	4545	4475	5810	3135	4475	4499.54	1.14	0	-310	4571	4522	4496	4447	4421	4510	4435	63	1335	500	3220	5	1	12600000	567	26.01	0.88	12	0.04	173.00	5090.00	7040	20221206	-36.08	4380	20231030	2.74	6640	-32.23	20230117	4380	2.74	20231030	6950	-35.25	20221213	4380	2.74	20231030	3.20	N	100660	500	63 억		143222	N	N	0	N	00	N
118	20231208	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	20	2	0.45	13896805	3094	28.07	4475	4545	4475	5810	3135	4475	4491.53	1.14	0	-584	4571	4522	4496	4447	4421	4510	4435	63	1335	500	3220	5	1	12600000	566	25.98	0.88	12	0.02	173.00	5090.00	7040	20221206	-36.15	4380	20231030	2.63	6640	-32.30	20230117	4380	2.63	20231030	6950	-35.32	20221213	4380	2.63	20231030	3.20	N	100660	500	63 억		143222	N	N	0	N	00	N
119	20231208	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	15	2	0.34	12969445	2888	26.20	4475	4545	4475	5810	3135	4475	4490.81	1.14	0	-584	4571	4522	4496	4447	4421	4510	4435	63	1335	500	3220	5	1	12600000	566	25.95	0.88	12	0.02	173.00	5090.00	7040	20221206	-36.22	4380	20231030	2.51	6640	-32.38	20230117	4380	2.51	20231030	6950	-35.40	20221213	4380	2.51	20231030	3.20	N	100660	500	63 억		143222	N	N	0	N	00	N
120	20231208	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	70	2	1.56	10717340	2388	21.67	4475	4545	4475	5810	3135	4475	4488.00	1.14	0	-331	4571	4522	4496	4447	4421	4510	4435	63	1335	500	3220	5	1	12600000	573	26.27	0.89	12	0.02	173.00	5090.00	7040	20221206	-35.44	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6950	-34.60	20221213	4380	3.77	20231030	3.20	N	100660	500	63 억		143222	N	N	0	N	00	N
121	20231208	090643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	20	2	0.45	5714615	1277	11.59	4475	4495	4475	5810	3135	4475	4475.03	1.14	0	-36	4571	4522	4496	4447	4421	4510	4435	63	1335	500	3220	5	1	12600000	566	25.98	0.88	12	0.01	173.00	5090.00	7040	20221206	-36.15	4380	20231030	2.63	6640	-32.30	20230117	4380	2.63	20231030	6950	-35.32	20221213	4380	2.63	20231030	3.20	N	100660	500	63 억		143222	N	N	0	N	00	N
122	20231207	160646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	-70	5	-1.54	49522490	11021	78.99	4545	4545	4470	5900	3185	4545	4493.47	1.14	0	-429	4641	4592	4511	4462	4381	4617	4487	63	1355	500	3270	5	1	12600000	564	25.87	0.88	12	0.09	173.00	5090.00	7150	20221205	-37.41	4380	20231030	2.17	6640	-32.61	20230117	4380	2.17	20231030	6950	-35.61	20221213	4380	2.17	20231030	3.18	N	100660	500	63 억		143648	N	N	0	N	00	N
123	20231207	150648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	-45	5	-0.99	48658715	10828	77.60	4545	4545	4470	5900	3185	4545	4493.79	1.14	0	-422	4641	4592	4511	4462	4381	4617	4487	63	1355	500	3270	5	1	12600000	567	26.01	0.88	12	0.09	173.00	5090.00	7150	20221205	-37.06	4380	20231030	2.74	6640	-32.23	20230117	4380	2.74	20231030	6950	-35.25	20221213	4380	2.74	20231030	3.18	N	100660	500	63 억		143648	N	N	0	N	00	N
124	20231207	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	-40	5	-0.88	33265955	7395	53.00	4545	4545	4480	5900	3185	4545	4498.44	1.14	0	-174	4641	4592	4511	4462	4381	4617	4487	63	1355	500	3270	5	1	12600000	568	26.04	0.89	12	0.06	173.00	5090.00	7150	20221205	-36.99	4380	20231030	2.85	6640	-32.15	20230117	4380	2.85	20231030	6950	-35.18	20221213	4380	2.85	20231030	3.18	N	100660	500	63 억		143648	N	N	0	N	00	N
125	20231207	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	-40	5	-0.88	25803160	5732	41.08	4545	4545	4490	5900	3185	4545	4501.60	1.14	0	-176	4641	4592	4511	4462	4381	4617	4487	63	1355	500	3270	5	1	12600000	568	26.04	0.89	12	0.05	173.00	5090.00	7150	20221205	-36.99	4380	20231030	2.85	6640	-32.15	20230117	4380	2.85	20231030	6950	-35.18	20221213	4380	2.85	20231030	3.18	N	100660	500	63 억		143648	N	N	0	N	00	N
126	20231207	120646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-35	5	-0.77	21343185	4740	33.97	4545	4545	4495	5900	3185	4545	4502.78	1.14	0	-176	4641	4592	4511	4462	4381	4617	4487	63	1355	500	3270	5	1	12600000	568	26.07	0.89	12	0.04	173.00	5090.00	7150	20221205	-36.92	4380	20231030	2.97	6640	-32.08	20230117	4380	2.97	20231030	6950	-35.11	20221213	4380	2.97	20231030	3.18	N	100660	500	63 억		143648	N	N	0	N	00	N
127	20231207	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	-45	5	-0.99	19957250	4432	31.76	4545	4545	4495	5900	3185	4545	4502.99	1.14	0	-174	4641	4592	4511	4462	4381	4617	4487	63	1355	500	3270	5	1	12600000	567	26.01	0.88	12	0.04	173.00	5090.00	7150	20221205	-37.06	4380	20231030	2.74	6640	-32.23	20230117	4380	2.74	20231030	6950	-35.25	20221213	4380	2.74	20231030	3.18	N	100660	500	63 억		143648	N	N	0	N	00	N
128	20231207	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	-45	5	-0.99	17621715	3913	28.04	4545	4545	4495	5900	3185	4545	4503.38	1.14	0	-16	4641	4592	4511	4462	4381	4617	4487	63	1355	500	3270	5	1	12600000	567	26.01	0.88	12	0.03	173.00	5090.00	7150	20221205	-37.06	4380	20231030	2.74	6640	-32.23	20230117	4380	2.74	20231030	6950	-35.25	20221213	4380	2.74	20231030	3.18	N	100660	500	63 억		143648	N	N	0	N	00	N
129	20231207	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	0	3	0.00	722640	159	1.14	4545	4545	4540	5900	3185	4545	4544.91	1.14	0	-25	4641	4592	4511	4462	4381	4617	4487	63	1355	500	3270	5	1	12600000	573	26.27	0.89	12	0.00	173.00	5090.00	7150	20221205	-36.43	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	6950	-34.60	20221213	4380	3.77	20231030	3.18	N	100660	500	63 억		143648	N	N	0	N	00	N
130	20231206	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	25	2	0.55	62156740	13827	62.92	4465	4560	4430	5870	3165	4520	4495.32	1.13	0	910	4613	4566	4543	4496	4473	4555	4485	63	1350	500	3250	5	1	12600000	573	26.27	0.89	12	0.11	173.00	5090.00	7150	20221205	-36.43	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	7040	-35.44	20221206	4380	3.77	20231030	3.21	N	100660	500	63 억		142097	N	N	0	N	00	N
131	20231206	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	15	2	0.33	58878415	13102	59.62	4465	4560	4430	5870	3165	4520	4493.85	1.13	0	939	4613	4566	4543	4496	4473	4555	4485	63	1350	500	3250	5	1	12600000	571	26.21	0.89	12	0.10	173.00	5090.00	7150	20221205	-36.57	4380	20231030	3.54	6640	-31.70	20230117	4380	3.54	20231030	7040	-35.58	20221206	4380	3.54	20231030	3.21	N	100660	500	63 억		142097	N	N	0	N	00	N
132	20231206	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	25	2	0.55	58078265	12925	58.82	4465	4560	4430	5870	3165	4520	4493.48	1.13	0	944	4613	4566	4543	4496	4473	4555	4485	63	1350	500	3250	5	1	12600000	573	26.27	0.89	12	0.10	173.00	5090.00	7150	20221205	-36.43	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	7040	-35.44	20221206	4380	3.77	20231030	3.21	N	100660	500	63 억		142097	N	N	0	N	00	N
133	20231206	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	-25	5	-0.55	40516085	9041	41.14	4465	4520	4430	5870	3165	4520	4481.37	1.13	0	561	4613	4566	4543	4496	4473	4555	4485	63	1350	500	3250	5	1	12600000	566	25.98	0.88	12	0.07	173.00	5090.00	7150	20221205	-37.13	4380	20231030	2.63	6640	-32.30	20230117	4380	2.63	20231030	7040	-36.15	20221206	4380	2.63	20231030	3.21	N	100660	500	63 억		142097	N	N	0	N	00	N
134	20231206	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-40	5	-0.88	39310705	8773	39.92	4465	4520	4430	5870	3165	4520	4480.87	1.13	0	444	4613	4566	4543	4496	4473	4555	4485	63	1350	500	3250	5	1	12600000	564	25.90	0.88	12	0.07	173.00	5090.00	7150	20221205	-37.34	4380	20231030	2.28	6640	-32.53	20230117	4380	2.28	20231030	7040	-36.36	20221206	4380	2.28	20231030	3.21	N	100660	500	63 억		142097	N	N	0	N	00	N
135	20231206	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	-45	5	-1.00	25419020	5684	25.87	4465	4520	4430	5870	3165	4520	4472.03	1.13	0	-479	4613	4566	4543	4496	4473	4555	4485	63	1350	500	3250	5	1	12600000	564	25.87	0.88	12	0.05	173.00	5090.00	7150	20221205	-37.41	4380	20231030	2.17	6640	-32.61	20230117	4380	2.17	20231030	7040	-36.43	20221206	4380	2.17	20231030	3.21	N	100660	500	63 억		142097	N	N	0	N	00	N
136	20231206	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	-45	5	-1.00	18774510	4199	19.11	4465	4520	4430	5870	3165	4520	4471.19	1.13	0	-601	4613	4566	4543	4496	4473	4555	4485	63	1350	500	3250	5	1	12600000	564	25.87	0.88	12	0.03	173.00	5090.00	7150	20221205	-37.41	4380	20231030	2.17	6640	-32.61	20230117	4380	2.17	20231030	7040	-36.43	20221206	4380	2.17	20231030	3.21	N	100660	500	63 억		142097	N	N	0	N	00	N
137	20231206	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	-50	5	-1.11	12046610	2702	12.30	4465	4520	4430	5870	3165	4520	4458.40	1.13	0	397	4613	4566	4543	4496	4473	4555	4485	63	1350	500	3250	5	1	12600000	563	25.84	0.88	12	0.02	173.00	5090.00	7150	20221205	-37.48	4380	20231030	2.05	6640	-32.68	20230117	4380	2.05	20231030	7040	-36.51	20221206	4380	2.05	20231030	3.21	N	100660	500	63 억		142097	N	N	0	N	00	N
138	20231205	160644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-70	5	-1.53	99764145	21945	120.97	4565	4590	4520	5960	3215	4590	4546.11	1.17	0	-5004	4683	4636	4613	4566	4543	4625	4555	63	1370	500	3300	5	1	12600000	570	26.13	0.89	12	0.17	173.00	5090.00	7150	20221205	-36.78	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	7150	-36.78	20221205	4380	3.20	20231030	3.22	N	100660	500	63 억		147101	N	N	0	N	00	N
139	20231205	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-70	5	-1.53	98325030	21627	119.22	4565	4590	4520	5960	3215	4590	4546.40	1.17	0	-4998	4683	4636	4613	4566	4543	4625	4555	63	1370	500	3300	5	1	12600000	570	26.13	0.89	12	0.17	173.00	5090.00	7150	20221205	-36.78	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	7150	-36.78	20221205	4380	3.20	20231030	3.22	N	100660	500	63 억		147101	N	N	0	N	00	N
140	20231205	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	-40	5	-0.87	75227490	16528	91.11	4565	4590	4530	5960	3215	4590	4551.52	1.17	0	-2713	4683	4636	4613	4566	4543	4625	4555	63	1370	500	3300	5	1	12600000	573	26.30	0.89	12	0.13	173.00	5090.00	7150	20221205	-36.36	4380	20231030	3.88	6640	-31.48	20230117	4380	3.88	20231030	7150	-36.36	20221205	4380	3.88	20231030	3.22	N	100660	500	63 억		147101	N	N	0	N	00	N
141	20231205	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	-55	5	-1.20	73726710	16197	89.28	4565	4590	4530	5960	3215	4590	4551.87	1.17	0	-2711	4683	4636	4613	4566	4543	4625	4555	63	1370	500	3300	5	1	12600000	571	26.21	0.89	12	0.13	173.00	5090.00	7150	20221205	-36.57	4380	20231030	3.54	6640	-31.70	20230117	4380	3.54	20231030	7150	-36.57	20221205	4380	3.54	20231030	3.22	N	100660	500	63 억		147101	N	N	0	N	00	N
142	20231205	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-50	5	-1.09	67079705	14732	81.21	4565	4590	4530	5960	3215	4590	4553.33	1.17	0	-2711	4683	4636	4613	4566	4543	4625	4555	63	1370	500	3300	5	1	12600000	572	26.24	0.89	12	0.12	173.00	5090.00	7150	20221205	-36.50	4380	20231030	3.65	6640	-31.63	20230117	4380	3.65	20231030	7150	-36.50	20221205	4380	3.65	20231030	3.22	N	100660	500	63 억		147101	N	N	0	N	00	N
143	20231205	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-50	5	-1.09	63988460	14051	77.45	4565	4590	4530	5960	3215	4590	4554.01	1.17	0	-2711	4683	4636	4613	4566	4543	4625	4555	63	1370	500	3300	5	1	12600000	572	26.24	0.89	12	0.11	173.00	5090.00	7150	20221205	-36.50	4380	20231030	3.65	6640	-31.63	20230117	4380	3.65	20231030	7150	-36.50	20221205	4380	3.65	20231030	3.22	N	100660	500	63 억		147101	N	N	0	N	00	N
144	20231205	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	-40	5	-0.87	45571275	10007	55.16	4565	4590	4540	5960	3215	4590	4553.94	1.17	0	-945	4683	4636	4613	4566	4543	4625	4555	63	1370	500	3300	5	1	12600000	573	26.30	0.89	12	0.08	173.00	5090.00	7150	20221205	-36.36	4380	20231030	3.88	6640	-31.48	20230117	4380	3.88	20231030	7150	-36.36	20221205	4380	3.88	20231030	3.22	N	100660	500	63 억		147101	N	N	0	N	00	N
145	20231205	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	-20	5	-0.44	1941550	425	2.34	4565	4570	4565	5960	3215	4590	4568.35	1.17	0	-18	4683	4636	4613	4566	4543	4625	4555	63	1370	500	3300	5	1	12600000	576	26.42	0.90	12	0.00	173.00	5090.00	7150	20221205	-36.08	4380	20231030	4.34	6640	-31.17	20230117	4380	4.34	20231030	7150	-36.08	20221205	4380	4.34	20231030	3.22	N	100660	500	63 억		147101	N	N	0	N	00	N
146	20231204	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	-70	5	-1.50	82662365	17926	109.56	4635	4660	4590	6050	3265	4660	4611.31	1.18	0	-1541	4683	4671	4653	4641	4623	4677	4647	63	1390	500	3350	5	1	12600000	578	26.53	0.90	12	0.14	173.00	5090.00	7170	20221130	-35.98	4380	20231030	4.79	6640	-30.87	20230117	4380	4.79	20231030	7150	-35.80	20221205	4380	4.79	20231030	3.24	N	100660	500	63 억		148642	N	N	0	N	00	N
147	20231204	150637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	-55	5	-1.18	76822740	16654	101.78	4635	4660	4590	6050	3265	4660	4612.87	1.18	0	-1377	4683	4671	4653	4641	4623	4677	4647	63	1390	500	3350	5	1	12600000	580	26.62	0.90	12	0.13	173.00	5090.00	7170	20221130	-35.77	4380	20231030	5.14	6640	-30.65	20230117	4380	5.14	20231030	7150	-35.59	20221205	4380	5.14	20231030	3.24	N	100660	500	63 억		148642	N	N	0	N	00	N
148	20231204	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	-65	5	-1.39	60181535	13032	79.65	4635	4660	4595	6050	3265	4660	4617.98	1.18	0	-1115	4683	4671	4653	4641	4623	4677	4647	63	1390	500	3350	5	1	12600000	579	26.56	0.90	12	0.10	173.00	5090.00	7170	20221130	-35.91	4380	20231030	4.91	6640	-30.80	20230117	4380	4.91	20231030	7150	-35.73	20221205	4380	4.91	20231030	3.24	N	100660	500	63 억		148642	N	N	0	N	00	N
149	20231204	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	-50	5	-1.07	47842665	10350	63.26	4635	4660	4605	6050	3265	4660	4622.48	1.18	0	-1093	4683	4671	4653	4641	4623	4677	4647	63	1390	500	3350	5	1	12600000	581	26.65	0.91	12	0.08	173.00	5090.00	7170	20221130	-35.70	4380	20231030	5.25	6640	-30.57	20230117	4380	5.25	20231030	7150	-35.52	20221205	4380	5.25	20231030	3.24	N	100660	500	63 억		148642	N	N	0	N	00	N
150	20231204	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	-50	5	-1.07	31061955	6711	41.02	4635	4660	4610	6050	3265	4660	4628.51	1.18	0	-973	4683	4671	4653	4641	4623	4677	4647	63	1390	500	3350	5	1	12600000	581	26.65	0.91	12	0.05	173.00	5090.00	7170	20221130	-35.70	4380	20231030	5.25	6640	-30.57	20230117	4380	5.25	20231030	7150	-35.52	20221205	4380	5.25	20231030	3.24	N	100660	500	63 억		148642	N	N	0	N	00	N
151	20231204	110633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	-45	5	-0.97	29013865	6267	38.30	4635	4660	4610	6050	3265	4660	4629.63	1.18	0	-939	4683	4671	4653	4641	4623	4677	4647	63	1390	500	3350	5	1	12600000	581	26.68	0.91	12	0.05	173.00	5090.00	7170	20221130	-35.63	4380	20231030	5.37	6640	-30.50	20230117	4380	5.37	20231030	7150	-35.45	20221205	4380	5.37	20231030	3.24	N	100660	500	63 억		148642	N	N	0	N	00	N
152	20231204	100633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	-45	5	-0.97	25743395	5559	33.98	4635	4660	4610	6050	3265	4660	4630.94	1.18	0	-949	4683	4671	4653	4641	4623	4677	4647	63	1390	500	3350	5	1	12600000	581	26.68	0.91	12	0.04	173.00	5090.00	7170	20221130	-35.63	4380	20231030	5.37	6640	-30.50	20230117	4380	5.37	20231030	7150	-35.45	20221205	4380	5.37	20231030	3.24	N	100660	500	63 억		148642	N	N	0	N	00	N
153	20231204	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-20	5	-0.43	2790375	602	3.68	4635	4640	4635	6050	3265	4660	4635.17	1.18	0	-75	4683	4671	4653	4641	4623	4677	4647	63	1390	500	3350	5	1	12600000	585	26.82	0.91	12	0.00	173.00	5090.00	7170	20221130	-35.29	4380	20231030	5.94	6640	-30.12	20230117	4380	5.94	20231030	7150	-35.10	20221205	4380	5.94	20231030	3.24	N	100660	500	63 억		148642	N	N	0	N	00	N
154	20231201	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	15	2	0.32	76127775	16362	97.90	4650	4665	4635	6030	3255	4645	4652.72	1.15	0	3474	4701	4672	4646	4617	4591	4687	4632	63	1385	500	3340	5	1	12600000	587	26.94	0.92	12	0.13	173.00	5090.00	7170	20221130	-35.01	4380	20231030	6.39	6640	-29.82	20230117	4380	6.39	20231030	7150	-34.83	20221205	4380	6.39	20231030	3.26	N	100660	500	63 억		145168	N	N	0	N	00	N
155	20231201	150631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	5	2	0.11	69181590	14869	88.97	4650	4665	4635	6030	3255	4645	4652.74	1.15	0	3477	4701	4672	4646	4617	4591	4687	4632	63	1385	500	3340	5	1	12600000	586	26.88	0.91	12	0.12	173.00	5090.00	7170	20221130	-35.15	4380	20231030	6.16	6640	-29.97	20230117	4380	6.16	20231030	7150	-34.97	20221205	4380	6.16	20231030	3.26	N	100660	500	63 억		145168	N	N	0	N	00	N
156	20231201	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	20	2	0.43	47487195	10203	61.05	4650	4665	4635	6030	3255	4645	4654.24	1.15	0	3349	4701	4672	4646	4617	4591	4687	4632	63	1385	500	3340	5	1	12600000	588	26.97	0.92	12	0.08	173.00	5090.00	7170	20221130	-34.94	4380	20231030	6.51	6640	-29.74	20230117	4380	6.51	20231030	7150	-34.76	20221205	4380	6.51	20231030	3.26	N	100660	500	63 억		145168	N	N	0	N	00	N
157	20231201	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	20	2	0.43	30953130	6655	39.82	4650	4665	4635	6030	3255	4645	4651.11	1.15	0	118	4701	4672	4646	4617	4591	4687	4632	63	1385	500	3340	5	1	12600000	588	26.97	0.92	12	0.05	173.00	5090.00	7170	20221130	-34.94	4380	20231030	6.51	6640	-29.74	20230117	4380	6.51	20231030	7150	-34.76	20221205	4380	6.51	20231030	3.26	N	100660	500	63 억		145168	N	N	0	N	00	N
158	20231201	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	20	2	0.43	30929805	6650	39.79	4650	4665	4635	6030	3255	4645	4651.10	1.15	0	118	4701	4672	4646	4617	4591	4687	4632	63	1385	500	3340	5	1	12600000	588	26.97	0.92	12	0.05	173.00	5090.00	7170	20221130	-34.94	4380	20231030	6.51	6640	-29.74	20230117	4380	6.51	20231030	7150	-34.76	20221205	4380	6.51	20231030	3.26	N	100660	500	63 억		145168	N	N	0	N	00	N
159	20231201	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	15	2	0.32	25122980	5401	32.32	4650	4665	4635	6030	3255	4645	4651.54	1.15	0	84	4701	4672	4646	4617	4591	4687	4632	63	1385	500	3340	5	1	12600000	587	26.94	0.92	12	0.04	173.00	5090.00	7170	20221130	-35.01	4380	20231030	6.39	6640	-29.82	20230117	4380	6.39	20231030	7150	-34.83	20221205	4380	6.39	20231030	3.26	N	100660	500	63 억		145168	N	N	0	N	00	N
160	20231201	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-5	5	-0.11	10082595	2172	13.00	4650	4655	4635	6030	3255	4645	4642.08	1.15	0	-132	4701	4672	4646	4617	4591	4687	4632	63	1385	500	3340	5	1	12600000	585	26.82	0.91	12	0.02	173.00	5090.00	7170	20221130	-35.29	4380	20231030	5.94	6640	-30.12	20230117	4380	5.94	20231030	7150	-35.10	20221205	4380	5.94	20231030	3.26	N	100660	500	63 억		145168	N	N	0	N	00	N
161	20231201	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	5	2	0.11	4650	1	0.01	4650	4650	4650	6030	3255	4645	4650.00	1.15	0	0	4701	4672	4646	4617	4591	4687	4632	63	1385	500	3340	5	1	12600000	586	26.88	0.91	12	0.00	173.00	5090.00	7170	20221130	-35.15	4380	20231030	6.16	6640	-29.97	20230117	4380	6.16	20231030	7150	-34.97	20221205	4380	6.16	20231030	3.26	N	100660	500	63 억		145168	N	N	0	N	00	N