KissMeData/432470/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	161414	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62800	1300	2	2.11	7918786900	124333	101.61	62200	66200	61500	79900	43100	61500	63745.94	0.59	15664	15480	71366	66432	63966	59032	56566	65200	57800	4	18400	100	43050	100	1	3883557	2439	39.65	9.00	12	3.20	1584.00	6974.00	123700	20231208	-49.23	58400	20231206	7.53	123700	-49.23	20231208	58400	7.53	20231206	123700	-49.23	20231208	58400	7.53	20231206	0.00	N	432470	100	3 억		22862	N	N	0	N	00	N
3	20231229	151402	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62800	1300	2	2.11	7918786900	124333	101.61	62200	66200	61500	79900	43100	61500	63745.94	0.59	15664	15480	71366	66432	63966	59032	56566	65200	57800	4	18400	100	43050	100	1	3883557	2439	39.65	9.00	12	3.20	1584.00	6974.00	123700	20231208	-49.23	58400	20231206	7.53	123700	-49.23	20231208	58400	7.53	20231206	123700	-49.23	20231208	58400	7.53	20231206	0.00	N	432470	100	3 억		22862	N	N	0	N	00	N
4	20231229	141400	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62800	1300	2	2.11	7918786900	124333	101.61	62200	66200	61500	79900	43100	61500	63745.94	0.59	15664	15480	71366	66432	63966	59032	56566	65200	57800	4	18400	100	43050	100	1	3883557	2439	39.65	9.00	12	3.20	1584.00	6974.00	123700	20231208	-49.23	58400	20231206	7.53	123700	-49.23	20231208	58400	7.53	20231206	123700	-49.23	20231208	58400	7.53	20231206	0.00	N	432470	100	3 억		22862	N	N	0	N	00	N
5	20231229	131401	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62800	1300	2	2.11	7918786900	124333	101.61	62200	66200	61500	79900	43100	61500	63745.94	0.59	15664	15480	71366	66432	63966	59032	56566	65200	57800	4	18400	100	43050	100	1	3883557	2439	39.65	9.00	12	3.20	1584.00	6974.00	123700	20231208	-49.23	58400	20231206	7.53	123700	-49.23	20231208	58400	7.53	20231206	123700	-49.23	20231208	58400	7.53	20231206	0.00	N	432470	100	3 억		22862	N	N	0	N	00	N
6	20231229	121405	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62800	1300	2	2.11	7918786900	124333	101.61	62200	66200	61500	79900	43100	61500	63745.94	0.59	15664	15480	71366	66432	63966	59032	56566	65200	57800	4	18400	100	43050	100	1	3883557	2439	39.65	9.00	12	3.20	1584.00	6974.00	123700	20231208	-49.23	58400	20231206	7.53	123700	-49.23	20231208	58400	7.53	20231206	123700	-49.23	20231208	58400	7.53	20231206	0.00	N	432470	100	3 억		22862	N	N	0	N	00	N
7	20231229	111300	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62800	1300	2	2.11	7918786900	124333	101.61	62200	66200	61500	79900	43100	61500	63745.94	0.59	15664	15480	71366	66432	63966	59032	56566	65200	57800	4	18400	100	43050	100	1	3883557	2439	39.65	9.00	12	3.20	1584.00	6974.00	123700	20231208	-49.23	58400	20231206	7.53	123700	-49.23	20231208	58400	7.53	20231206	123700	-49.23	20231208	58400	7.53	20231206	0.00	N	432470	100	3 억		22862	N	N	0	N	00	N
8	20231229	101314	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62800	1300	2	2.11	7918786900	124333	101.61	62200	66200	61500	79900	43100	61500	63745.94	0.59	15664	15480	71366	66432	63966	59032	56566	65200	57800	4	18400	100	43050	100	1	3883557	2439	39.65	9.00	12	3.20	1584.00	6974.00	123700	20231208	-49.23	58400	20231206	7.53	123700	-49.23	20231208	58400	7.53	20231206	123700	-49.23	20231208	58400	7.53	20231206	0.00	N	432470	100	3 억		22862	N	N	0	N	00	N
9	20231229	091312	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62800	1300	2	2.11	7918786900	124333	101.61	62200	66200	61500	79900	43100	61500	63745.94	0.59	15664	15480	71366	66432	63966	59032	56566	65200	57800	4	18400	100	43050	100	1	3883557	2439	39.65	9.00	12	3.20	1584.00	6974.00	123700	20231208	-49.23	58400	20231206	7.53	123700	-49.23	20231208	58400	7.53	20231206	123700	-49.23	20231208	58400	7.53	20231206	0.00	N	432470	100	3 억		22862	N	N	0	N	00	N
10	20231228	161300	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62800	1300	2	2.11	7620744600	119564	97.72	62200	66200	61500	79900	43100	61500	63745.94	0.19	0	15480	71366	66432	63966	59032	56566	65200	57800	4	18400	100	43050	100	1	3883557	2439	39.65	9.00	12	3.08	1584.00	6974.00	123700	20231208	-49.23	58400	20231206	7.53	123700	-49.23	20231208	58400	7.53	20231206	123700	-49.23	20231208	58400	7.53	20231206	0.00	N	432470	100	3 억		7198	N	N	0	N	00	N
11	20231228	151309	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64100	2600	2	4.23	6714036500	105182	85.96	62200	66200	61500	79900	43100	61500	63835.74	0.19	0	14932	71366	66432	63966	59032	56566	65200	57800	4	18400	100	43050	100	1	3883557	2489	40.47	9.19	12	2.71	1584.00	6974.00	123700	20231208	-48.18	58400	20231206	9.76	123700	-48.18	20231208	58400	9.76	20231206	123700	-48.18	20231208	58400	9.76	20231206	0.00	N	432470	100	3 억		7198	N	N	0	N	00	N
12	20231228	141304	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63900	2400	2	3.90	4302737200	67970	55.55	62200	65000	61500	79900	43100	61500	63307.28	0.19	0	6031	71366	66432	63966	59032	56566	65200	57800	4	18400	100	43050	100	1	3883557	2482	40.34	9.16	12	1.75	1584.00	6974.00	123700	20231208	-48.34	58400	20231206	9.42	123700	-48.34	20231208	58400	9.42	20231206	123700	-48.34	20231208	58400	9.42	20231206	0.00	N	432470	100	3 억		7198	N	N	0	N	00	N
13	20231228	131314	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63200	1700	2	2.76	3856127100	60933	49.80	62200	65000	61500	79900	43100	61500	63288.91	0.19	0	3280	71366	66432	63966	59032	56566	65200	57800	4	18400	100	43050	100	1	3883557	2454	39.90	9.06	12	1.57	1584.00	6974.00	123700	20231208	-48.91	58400	20231206	8.22	123700	-48.91	20231208	58400	8.22	20231206	123700	-48.91	20231208	58400	8.22	20231206	0.00	N	432470	100	3 억		7198	N	N	0	N	00	N
14	20231228	121302	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63200	1700	2	2.76	3576000800	56506	46.18	62200	65000	61500	79900	43100	61500	63289.86	0.19	0	2148	71366	66432	63966	59032	56566	65200	57800	4	18400	100	43050	100	1	3883557	2454	39.90	9.06	12	1.46	1584.00	6974.00	123700	20231208	-48.91	58400	20231206	8.22	123700	-48.91	20231208	58400	8.22	20231206	123700	-48.91	20231208	58400	8.22	20231206	0.00	N	432470	100	3 억		7198	N	N	0	N	00	N
15	20231228	111307	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63100	1600	2	2.60	3235245800	51119	41.78	62200	65000	61500	79900	43100	61500	63293.54	0.19	0	1460	71366	66432	63966	59032	56566	65200	57800	4	18400	100	43050	100	1	3883557	2451	39.84	9.05	12	1.32	1584.00	6974.00	123700	20231208	-48.99	58400	20231206	8.05	123700	-48.99	20231208	58400	8.05	20231206	123700	-48.99	20231208	58400	8.05	20231206	0.00	N	432470	100	3 억		7198	N	N	0	N	00	N
16	20231228	101301	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63000	1500	2	2.44	2951879300	46607	38.09	62200	65000	61500	79900	43100	61500	63341.18	0.19	0	1491	71366	66432	63966	59032	56566	65200	57800	4	18400	100	43050	100	1	3883557	2447	39.77	9.03	12	1.20	1584.00	6974.00	123700	20231208	-49.07	58400	20231206	7.88	123700	-49.07	20231208	58400	7.88	20231206	123700	-49.07	20231208	58400	7.88	20231206	0.00	N	432470	100	3 억		7198	N	N	0	N	00	N
17	20231228	091319	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62800	1300	2	2.11	1619385500	25565	20.89	62200	65000	61500	79900	43100	61500	63354.22	0.19	0	1788	71366	66432	63966	59032	56566	65200	57800	4	18400	100	43050	100	1	3883557	2439	39.65	9.00	12	0.66	1584.00	6974.00	123700	20231208	-49.23	58400	20231206	7.53	123700	-49.23	20231208	58400	7.53	20231206	123700	-49.23	20231208	58400	7.53	20231206	0.00	N	432470	100	3 억		7198	N	N	0	N	00	N
18	20231227	161246	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	61500	-2300	5	-3.61	7467382000	116653	68.72	62700	68900	61500	82900	44700	63800	64027.53	0.17	0	742	73333	68566	65933	61166	58533	67250	59850	4	19100	100	44660	100	1	3883557	2388	38.83	8.82	12	3.00	1584.00	6974.00	123700	20231208	-50.28	58400	20231206	5.31	123700	-50.28	20231208	58400	5.31	20231206	123700	-50.28	20231208	58400	5.31	20231206	0.00	N	432470	100	3 억		6691	N	N	0	N	00	N
19	20231227	151305	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	61700	-2100	5	-3.29	6999840800	109070	64.25	62700	68900	61500	82900	44700	63800	64177.72	0.17	0	-327	73333	68566	65933	61166	58533	67250	59850	4	19100	100	44660	100	1	3883557	2396	38.95	8.85	12	2.81	1584.00	6974.00	123700	20231208	-50.12	58400	20231206	5.65	123700	-50.12	20231208	58400	5.65	20231206	123700	-50.12	20231208	58400	5.65	20231206	0.00	N	432470	100	3 억		6691	N	N	0	N	00	N
20	20231227	141257	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64100	300	2	0.47	5631510000	87154	51.34	62700	68900	62600	82900	44700	63800	64616.18	0.17	0	204	73333	68566	65933	61166	58533	67250	59850	4	19100	100	44660	100	1	3883557	2489	40.47	9.19	12	2.24	1584.00	6974.00	123700	20231208	-48.18	58400	20231206	9.76	123700	-48.18	20231208	58400	9.76	20231206	123700	-48.18	20231208	58400	9.76	20231206	0.00	N	432470	100	3 억		6691	N	N	0	N	00	N
21	20231227	131249	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64800	1000	2	1.57	5005477900	77329	45.56	62700	68900	62600	82900	44700	63800	64730.36	0.17	0	6	73333	68566	65933	61166	58533	67250	59850	4	19100	100	44660	100	1	3883557	2517	40.91	9.29	12	1.99	1584.00	6974.00	123700	20231208	-47.62	58400	20231206	10.96	123700	-47.62	20231208	58400	10.96	20231206	123700	-47.62	20231208	58400	10.96	20231206	0.00	N	432470	100	3 억		6691	N	N	0	N	00	N
22	20231227	121250	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63700	-100	5	-0.16	4357022000	67256	39.62	62700	68900	62600	82900	44700	63800	64783.53	0.17	0	-481	73333	68566	65933	61166	58533	67250	59850	4	19100	100	44660	100	1	3883557	2474	40.21	9.13	12	1.73	1584.00	6974.00	123700	20231208	-48.50	58400	20231206	9.08	123700	-48.50	20231208	58400	9.08	20231206	123700	-48.50	20231208	58400	9.08	20231206	0.00	N	432470	100	3 억		6691	N	N	0	N	00	N
23	20231227	111302	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64000	200	2	0.31	3965983700	61120	36.01	62700	68900	62600	82900	44700	63800	64889.55	0.17	0	-641	73333	68566	65933	61166	58533	67250	59850	4	19100	100	44660	100	1	3883557	2485	40.40	9.18	12	1.57	1584.00	6974.00	123700	20231208	-48.26	58400	20231206	9.59	123700	-48.26	20231208	58400	9.59	20231206	123700	-48.26	20231208	58400	9.59	20231206	0.00	N	432470	100	3 억		6691	N	N	0	N	00	N
24	20231227	101259	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64500	700	2	1.10	3185727100	48887	28.80	62700	68900	62600	82900	44700	63800	65166.80	0.17	0	1014	73333	68566	65933	61166	58533	67250	59850	4	19100	100	44660	100	1	3883557	2505	40.72	9.25	12	1.26	1584.00	6974.00	123700	20231208	-47.86	58400	20231206	10.45	123700	-47.86	20231208	58400	10.45	20231206	123700	-47.86	20231208	58400	10.45	20231206	0.00	N	432470	100	3 억		6691	N	N	0	N	00	N
25	20231227	091302	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64700	900	2	1.41	1945621500	29851	17.59	62700	68900	62600	82900	44700	63800	65180.54	0.17	0	1637	73333	68566	65933	61166	58533	67250	59850	4	19100	100	44660	100	1	3883557	2513	40.85	9.28	12	0.77	1584.00	6974.00	123700	20231208	-47.70	58400	20231206	10.79	123700	-47.70	20231208	58400	10.79	20231206	123700	-47.70	20231208	58400	10.79	20231206	0.00	N	432470	100	3 억		6691	N	N	0	N	00	N
26	20231226	161300	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63800	-8000	5	-11.14	10904860200	163634	75.40	70200	70700	63300	93300	50300	71800	66653.36	0.13	0	1492	81066	76432	73966	69332	66866	75200	68100	4	21500	100	50260	100	1	3883557	2478	40.28	9.15	12	4.21	1584.00	6974.00	123700	20231208	-48.42	58400	20231206	9.25	123700	-48.42	20231208	58400	9.25	20231206	123700	-48.42	20231208	58400	9.25	20231206	0.00	N	432470	100	3 억		4977	N	N	0	N	00	N
27	20231226	151259	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64600	-7200	5	-10.03	10073899500	150627	69.41	70200	70700	64500	93300	50300	71800	66878.83	0.13	0	954	81066	76432	73966	69332	66866	75200	68100	4	21500	100	50260	100	1	3883557	2509	40.78	9.26	12	3.88	1584.00	6974.00	123700	20231208	-47.78	58400	20231206	10.62	123700	-47.78	20231208	58400	10.62	20231206	123700	-47.78	20231208	58400	10.62	20231206	0.00	N	432470	100	3 억		4977	N	N	0	N	00	N
28	20231226	141303	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66300	-5500	5	-7.66	8327737500	123903	57.09	70200	70700	65400	93300	50300	71800	67210.68	0.13	0	1105	81066	76432	73966	69332	66866	75200	68100	4	21500	100	50260	100	1	3883557	2575	41.86	9.51	12	3.19	1584.00	6974.00	123700	20231208	-46.40	58400	20231206	13.53	123700	-46.40	20231208	58400	13.53	20231206	123700	-46.40	20231208	58400	13.53	20231206	0.00	N	432470	100	3 억		4977	N	N	0	N	00	N
29	20231226	131301	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66700	-5100	5	-7.10	7546864200	112146	51.67	70200	70700	65400	93300	50300	71800	67293.83	0.13	0	-381	81066	76432	73966	69332	66866	75200	68100	4	21500	100	50260	100	1	3883557	2590	42.11	9.56	12	2.89	1584.00	6974.00	123700	20231208	-46.08	58400	20231206	14.21	123700	-46.08	20231208	58400	14.21	20231206	123700	-46.08	20231208	58400	14.21	20231206	0.00	N	432470	100	3 억		4977	N	N	0	N	00	N
30	20231226	121300	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	67100	-4700	5	-6.55	7273358900	108056	49.79	70200	70700	65400	93300	50300	71800	67309.81	0.13	0	-175	81066	76432	73966	69332	66866	75200	68100	4	21500	100	50260	100	1	3883557	2606	42.36	9.62	12	2.78	1584.00	6974.00	123700	20231208	-45.76	58400	20231206	14.90	123700	-45.76	20231208	58400	14.90	20231206	123700	-45.76	20231208	58400	14.90	20231206	0.00	N	432470	100	3 억		4977	N	N	0	N	00	N
31	20231226	111306	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69200	-2600	5	-3.62	6417443600	95395	43.96	70200	70700	65400	93300	50300	71800	67270.95	0.13	0	472	81066	76432	73966	69332	66866	75200	68100	4	21500	100	50260	100	1	3883557	2687	43.69	9.92	12	2.46	1584.00	6974.00	123700	20231208	-44.06	58400	20231206	18.49	123700	-44.06	20231208	58400	18.49	20231206	123700	-44.06	20231208	58400	18.49	20231206	0.00	N	432470	100	3 억		4977	N	N	0	N	00	N
32	20231226	101257	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66300	-5500	5	-7.66	4974022200	73667	33.94	70200	70700	66100	93300	50300	71800	67518.67	0.13	0	1047	81066	76432	73966	69332	66866	75200	68100	4	21500	100	50260	100	1	3883557	2575	41.86	9.51	12	1.90	1584.00	6974.00	123700	20231208	-46.40	58400	20231206	13.53	123700	-46.40	20231208	58400	13.53	20231206	123700	-46.40	20231208	58400	13.53	20231206	0.00	N	432470	100	3 억		4977	N	N	0	N	00	N
33	20231226	091259	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	67800	-4000	5	-5.57	2061457500	29983	13.82	70200	70700	67200	93300	50300	71800	68751.26	0.13	0	3037	81066	76432	73966	69332	66866	75200	68100	4	21500	100	50260	100	1	3883557	2633	42.80	9.72	12	0.77	1584.00	6974.00	123700	20231208	-45.19	58400	20231206	16.10	123700	-45.19	20231208	58400	16.10	20231206	123700	-45.19	20231208	58400	16.10	20231206	0.00	N	432470	100	3 억		4977	N	N	0	N	00	N
34	20231222	161240	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	71800	-6800	5	-8.65	15951029200	212471	23.79	78600	78600	71500	102100	55100	78600	75080.33	0.14	0	-53	93266	85932	82266	74932	71266	84100	73100	4	23500	100	55020	100	1	3883557	2788	45.33	10.30	12	5.47	1584.00	6974.00	123700	20231208	-41.96	58400	20231206	22.95	123700	-41.96	20231208	58400	22.95	20231206	123700	-41.96	20231208	58400	22.95	20231206	0.00	N	432470	100	3 억		5610	N	N	0	N	00	N
35	20231222	151235	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	71700	-6900	5	-8.78	15096270600	200586	22.45	78600	78600	71500	102100	55100	78600	75257.56	0.14	0	-116	93266	85932	82266	74932	71266	84100	73100	4	23500	100	55020	100	1	3883557	2785	45.27	10.28	12	5.17	1584.00	6974.00	123700	20231208	-42.04	58400	20231206	22.77	123700	-42.04	20231208	58400	22.77	20231206	123700	-42.04	20231208	58400	22.77	20231206	0.00	N	432470	100	3 억		5610	N	N	0	N	00	N
36	20231222	141236	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	73800	-4800	5	-6.11	12588119200	166163	18.60	78600	78600	73600	102100	55100	78600	75754.28	0.14	0	16	93266	85932	82266	74932	71266	84100	73100	4	23500	100	55020	100	1	3883557	2866	46.59	10.58	12	4.28	1584.00	6974.00	123700	20231208	-40.34	58400	20231206	26.37	123700	-40.34	20231208	58400	26.37	20231206	123700	-40.34	20231208	58400	26.37	20231206	0.00	N	432470	100	3 억		5610	N	N	0	N	00	N
37	20231222	131234	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	74700	-3900	5	-4.96	11500316500	151474	16.96	78600	78600	73700	102100	55100	78600	75919.22	0.14	0	906	93266	85932	82266	74932	71266	84100	73100	4	23500	100	55020	100	1	3883557	2901	47.16	10.71	12	3.90	1584.00	6974.00	123700	20231208	-39.61	58400	20231206	27.91	123700	-39.61	20231208	58400	27.91	20231206	123700	-39.61	20231208	58400	27.91	20231206	0.00	N	432470	100	3 억		5610	N	N	0	N	00	N
38	20231222	121236	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	73800	-4800	5	-6.11	10025946000	131748	14.75	78600	78600	73800	102100	55100	78600	76095.67	0.14	0	-802	93266	85932	82266	74932	71266	84100	73100	4	23500	100	55020	100	1	3883557	2866	46.59	10.58	12	3.39	1584.00	6974.00	123700	20231208	-40.34	58400	20231206	26.37	123700	-40.34	20231208	58400	26.37	20231206	123700	-40.34	20231208	58400	26.37	20231206	0.00	N	432470	100	3 억		5610	N	N	0	N	00	N
39	20231222	111233	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	75800	-2800	5	-3.56	7688085000	100510	11.25	78600	78600	75500	102100	55100	78600	76486.60	0.14	0	882	93266	85932	82266	74932	71266	84100	73100	4	23500	100	55020	100	1	3883557	2944	47.85	10.87	12	2.59	1584.00	6974.00	123700	20231208	-38.72	58400	20231206	29.79	123700	-38.72	20231208	58400	29.79	20231206	123700	-38.72	20231208	58400	29.79	20231206	0.00	N	432470	100	3 억		5610	N	N	0	N	00	N
40	20231222	101230	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	75700	-2900	5	-3.69	6215193800	81141	9.08	78600	78600	75500	102100	55100	78600	76592.58	0.14	0	-433	93266	85932	82266	74932	71266	84100	73100	4	23500	100	55020	100	1	3883557	2940	47.79	10.85	12	2.09	1584.00	6974.00	123700	20231208	-38.80	58400	20231206	29.62	123700	-38.80	20231208	58400	29.62	20231206	123700	-38.80	20231208	58400	29.62	20231206	0.00	N	432470	100	3 억		5610	N	N	0	N	00	N
41	20231222	091235	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	77100	-1500	5	-1.91	2440348900	31673	3.55	78600	78600	75700	102100	55100	78600	77038.53	0.14	0	576	93266	85932	82266	74932	71266	84100	73100	4	23500	100	55020	100	1	3883557	2994	48.67	11.06	12	0.82	1584.00	6974.00	123700	20231208	-37.67	58400	20231206	32.02	123700	-37.67	20231208	58400	32.02	20231206	123700	-37.67	20231208	58400	32.02	20231206	0.00	N	432470	100	3 억		5610	N	N	0	N	00	N
42	20231221	161224	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	78600	0	3	0.00	73980095600	883861	64.25	81500	89600	78600	102100	55100	78600	83710.74	0.89	0	-36200	93266	85932	78866	71532	64466	89600	75200	4	23500	100	55020	100	1	3883557	3052	49.62	11.27	12	22.76	1584.00	6974.00	123700	20231208	-36.46	58400	20231206	34.59	123700	-36.46	20231208	58400	34.59	20231206	123700	-36.46	20231208	58400	34.59	20231206	0.00	N	432470	100	3 억		34578	N	N	0	N	00	N
43	20231221	151231	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	79200	600	2	0.76	72076477900	859699	62.50	81500	89600	79000	102100	55100	78600	83839.28	0.89	0	-36723	93266	85932	78866	71532	64466	89600	75200	4	23500	100	55020	100	1	3883557	3076	50.00	11.36	12	22.14	1584.00	6974.00	123700	20231208	-35.97	58400	20231206	35.62	123700	-35.97	20231208	58400	35.62	20231206	123700	-35.97	20231208	58400	35.62	20231206	0.00	N	432470	100	3 억		34578	N	N	0	N	00	N
44	20231221	141227	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	81900	3300	2	4.20	67768126900	806016	58.59	81500	89600	79000	102100	55100	78600	84077.98	0.89	0	-35464	93266	85932	78866	71532	64466	89600	75200	4	23500	100	55020	100	1	3883557	3181	51.70	11.74	12	20.75	1584.00	6974.00	123700	20231208	-33.79	58400	20231206	40.24	123700	-33.79	20231208	58400	40.24	20231206	123700	-33.79	20231208	58400	40.24	20231206	0.00	N	432470	100	3 억		34578	N	N	0	N	00	N
45	20231221	131223	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	81600	3000	2	3.82	61570943000	730934	53.14	81500	89600	79000	102100	55100	78600	84236.08	0.89	0	-34789	93266	85932	78866	71532	64466	89600	75200	4	23500	100	55020	100	1	3883557	3169	51.52	11.70	12	18.82	1584.00	6974.00	123700	20231208	-34.03	58400	20231206	39.73	123700	-34.03	20231208	58400	39.73	20231206	123700	-34.03	20231208	58400	39.73	20231206	0.00	N	432470	100	3 억		34578	N	N	0	N	00	N
46	20231221	121232	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	81400	2800	2	3.56	58543316900	693770	50.43	81500	89600	79000	102100	55100	78600	84384.44	0.89	0	-33986	93266	85932	78866	71532	64466	89600	75200	4	23500	100	55020	100	1	3883557	3161	51.39	11.67	12	17.86	1584.00	6974.00	123700	20231208	-34.20	58400	20231206	39.38	123700	-34.20	20231208	58400	39.38	20231206	123700	-34.20	20231208	58400	39.38	20231206	0.00	N	432470	100	3 억		34578	N	N	0	N	00	N
47	20231221	111232	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	79600	1000	2	1.27	53797802600	635405	46.19	81500	89600	79000	102100	55100	78600	84667.07	0.89	0	-32964	93266	85932	78866	71532	64466	89600	75200	4	23500	100	55020	100	1	3883557	3091	50.25	11.41	12	16.36	1584.00	6974.00	123700	20231208	-35.65	58400	20231206	36.30	123700	-35.65	20231208	58400	36.30	20231206	123700	-35.65	20231208	58400	36.30	20231206	0.00	N	432470	100	3 억		34578	N	N	0	N	00	N
48	20231221	101226	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	81300	2700	2	3.44	48107170600	564634	41.05	81500	89600	80600	102100	55100	78600	85200.78	0.89	0	-28611	93266	85932	78866	71532	64466	89600	75200	4	23500	100	55020	100	1	3883557	3157	51.33	11.66	12	14.54	1584.00	6974.00	123700	20231208	-34.28	58400	20231206	39.21	123700	-34.28	20231208	58400	39.21	20231206	123700	-34.28	20231208	58400	39.21	20231206	0.00	N	432470	100	3 억		34578	N	N	0	N	00	N
49	20231221	091227	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	84800	6200	2	7.89	30444169300	351921	25.58	81500	89600	80800	102100	55100	78600	86508.82	0.89	0	-8454	93266	85932	78866	71532	64466	89600	75200	4	23500	100	55020	100	1	3883557	3293	53.54	12.16	12	9.06	1584.00	6974.00	123700	20231208	-31.45	58400	20231206	45.21	123700	-31.45	20231208	58400	45.21	20231206	123700	-31.45	20231208	58400	45.21	20231206	0.00	N	432470	100	3 억		34578	N	N	0	N	00	N
50	20231220	161232	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	78600	6700	2	9.32	108229364700	1349095	196.48	73800	86200	71800	93400	50400	71900	80223.56	0.10	0	36920	91833	81866	76433	66466	61033	79150	63750	4	21500	100	50330	100	1	3883557	3052	49.62	11.27	12	34.74	1584.00	6974.00	123700	20231208	-36.46	58400	20231206	34.59	123700	-36.46	20231208	58400	34.59	20231206	123700	-36.46	20231208	58400	34.59	20231206	0.00	N	432470	100	3 억		3901	N	N	0	N	00	N
51	20231220	151329	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	78900	7000	2	9.74	105823963000	1318504	192.02	73800	86200	71800	93400	50400	71900	80260.63	0.10	0	38075	91833	81866	76433	66466	61033	79150	63750	4	21500	100	50330	100	1	3883557	3064	49.81	11.31	12	33.95	1584.00	6974.00	123700	20231208	-36.22	58400	20231206	35.10	123700	-36.22	20231208	58400	35.10	20231206	123700	-36.22	20231208	58400	35.10	20231206	0.00	N	432470	100	3 억		3901	N	N	0	N	00	N
52	20231220	141355	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	82000	10100	2	14.05	88065735900	1099485	160.12	73800	86200	71800	93400	50400	71900	80097.26	0.10	0	42924	91833	81866	76433	66466	61033	79150	63750	4	21500	100	50330	100	1	3883557	3185	51.77	11.76	12	28.31	1584.00	6974.00	123700	20231208	-33.71	58400	20231206	40.41	123700	-33.71	20231208	58400	40.41	20231206	123700	-33.71	20231208	58400	40.41	20231206	0.00	N	432470	100	3 억		3901	N	N	0	N	00	N
53	20231220	131341	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	78300	6400	2	8.90	52463874200	669055	97.44	73800	84000	71800	93400	50400	71900	78414.89	0.10	0	9831	91833	81866	76433	66466	61033	79150	63750	4	21500	100	50330	100	1	3883557	3041	49.43	11.23	12	17.23	1584.00	6974.00	123700	20231208	-36.70	58400	20231206	34.08	123700	-36.70	20231208	58400	34.08	20231206	123700	-36.70	20231208	58400	34.08	20231206	0.00	N	432470	100	3 억		3901	N	N	0	N	00	N
54	20231220	121224	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	78200	6300	2	8.76	17891562700	238757	34.77	73800	78400	71800	93400	50400	71900	74936.29	0.10	0	10888	91833	81866	76433	66466	61033	79150	63750	4	21500	100	50330	100	1	3883557	3037	49.37	11.21	12	6.15	1584.00	6974.00	123700	20231208	-36.78	58400	20231206	33.90	123700	-36.78	20231208	58400	33.90	20231206	123700	-36.78	20231208	58400	33.90	20231206	0.00	N	432470	100	3 억		3901	N	N	0	N	00	N
55	20231220	111228	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	74400	2500	2	3.48	10624521200	143871	20.95	73800	76400	71800	93400	50400	71900	73847.55	0.10	0	3960	91833	81866	76433	66466	61033	79150	63750	4	21500	100	50330	100	1	3883557	2889	46.97	10.67	12	3.70	1584.00	6974.00	123700	20231208	-39.85	58400	20231206	27.40	123700	-39.85	20231208	58400	27.40	20231206	123700	-39.85	20231208	58400	27.40	20231206	0.00	N	432470	100	3 억		3901	N	N	0	N	00	N
56	20231220	101229	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	73400	1500	2	2.09	8336117900	112899	16.44	73800	76400	71800	93400	50400	71900	73836.95	0.10	0	1490	91833	81866	76433	66466	61033	79150	63750	4	21500	100	50330	100	1	3883557	2851	46.34	10.52	12	2.91	1584.00	6974.00	123700	20231208	-40.66	58400	20231206	25.68	123700	-40.66	20231208	58400	25.68	20231206	123700	-40.66	20231208	58400	25.68	20231206	0.00	N	432470	100	3 억		3901	N	N	0	N	00	N
57	20231220	091226	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	72800	900	2	1.25	2351995700	31952	4.65	73800	74700	72400	93400	50400	71900	73610.28	0.10	0	266	91833	81866	76433	66466	61033	79150	63750	4	21500	100	50330	100	1	3883557	2827	45.96	10.44	12	0.82	1584.00	6974.00	123700	20231208	-41.15	58400	20231206	24.66	123700	-41.15	20231208	58400	24.66	20231206	123700	-41.15	20231208	58400	24.66	20231206	0.00	N	432470	100	3 억		3901	N	N	0	N	00	N
58	20231219	161224	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	71900	-5200	5	-6.74	54123907000	682420	39.22	76800	86400	71000	100200	54000	77100	79327.94	0.79	0	-27016	94766	85932	75066	66232	55366	90350	70650	4	23100	100	53970	100	1	3883557	2792	45.39	10.31	12	17.57	1584.00	6974.00	123700	20231208	-41.88	58400	20231206	23.12	123700	-41.88	20231208	58400	23.12	20231206	123700	-41.88	20231208	58400	23.12	20231206	0.00	N	432470	100	3 억		30491	N	N	0	N	00	N
59	20231219	151229	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	71800	-5300	5	-6.87	53085425500	667905	38.38	76800	86400	71200	100200	54000	77100	79481.94	0.79	0	-26647	94766	85932	75066	66232	55366	90350	70650	4	23100	100	53970	100	1	3883557	2788	45.33	10.30	12	17.20	1584.00	6974.00	123700	20231208	-41.96	58400	20231206	22.95	123700	-41.96	20231208	58400	22.95	20231206	123700	-41.96	20231208	58400	22.95	20231206	0.00	N	432470	100	3 억		30491	N	N	0	N	00	N
60	20231219	141223	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	72400	-4700	5	-6.10	50626950200	633682	36.42	76800	86400	72300	100200	54000	77100	79895.08	0.79	0	-24116	94766	85932	75066	66232	55366	90350	70650	4	23100	100	53970	100	1	3883557	2812	45.71	10.38	12	16.32	1584.00	6974.00	123700	20231208	-41.47	58400	20231206	23.97	123700	-41.47	20231208	58400	23.97	20231206	123700	-41.47	20231208	58400	23.97	20231206	0.00	N	432470	100	3 억		30491	N	N	0	N	00	N
61	20231219	131231	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	74500	-2600	5	-3.37	48356441700	602745	34.64	76800	86400	73100	100200	54000	77100	80229.12	0.79	0	-22758	94766	85932	75066	66232	55366	90350	70650	4	23100	100	53970	100	1	3883557	2893	47.03	10.68	12	15.52	1584.00	6974.00	123700	20231208	-39.77	58400	20231206	27.57	123700	-39.77	20231208	58400	27.57	20231206	123700	-39.77	20231208	58400	27.57	20231206	0.00	N	432470	100	3 억		30491	N	N	0	N	00	N
62	20231219	121232	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	74900	-2200	5	-2.85	44698436300	553308	31.80	76800	86400	74100	100200	54000	77100	80786.69	0.79	0	-21323	94766	85932	75066	66232	55366	90350	70650	4	23100	100	53970	100	1	3883557	2909	47.29	10.74	12	14.25	1584.00	6974.00	123700	20231208	-39.45	58400	20231206	28.25	123700	-39.45	20231208	58400	28.25	20231206	123700	-39.45	20231208	58400	28.25	20231206	0.00	N	432470	100	3 억		30491	N	N	0	N	00	N
63	20231219	111227	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	77700	600	2	0.78	39242140600	481758	27.69	76800	86400	76300	100200	54000	77100	81459.77	0.79	0	-20453	94766	85932	75066	66232	55366	90350	70650	4	23100	100	53970	100	1	3883557	3018	49.05	11.14	12	12.41	1584.00	6974.00	123700	20231208	-37.19	58400	20231206	33.05	123700	-37.19	20231208	58400	33.05	20231206	123700	-37.19	20231208	58400	33.05	20231206	0.00	N	432470	100	3 억		30491	N	N	0	N	00	N
64	20231219	101223	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	79700	2600	2	3.37	33915202200	414717	23.83	76800	86400	76300	100200	54000	77100	81783.70	0.79	0	-16200	94766	85932	75066	66232	55366	90350	70650	4	23100	100	53970	100	1	3883557	3095	50.32	11.43	12	10.68	1584.00	6974.00	123700	20231208	-35.57	58400	20231206	36.47	123700	-35.57	20231208	58400	36.47	20231206	123700	-35.57	20231208	58400	36.47	20231206	0.00	N	432470	100	3 억		30491	N	N	0	N	00	N
65	20231219	091222	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	84400	7300	2	9.47	11477855200	141732	8.15	76800	84400	76300	100200	54000	77100	80993.88	0.79	0	-96	94766	85932	75066	66232	55366	90350	70650	4	23100	100	53970	100	1	3883557	3278	53.28	12.10	12	3.65	1584.00	6974.00	123700	20231208	-31.77	58400	20231206	44.52	123700	-31.77	20231208	58400	44.52	20231206	123700	-31.77	20231208	58400	44.52	20231206	0.00	N	432470	100	3 억		30491	Y	N	0	N	00	N
66	20231218	161220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	77100	10100	2	15.07	131568302400	1725347	694.75	66500	83900	64200	87100	46900	67000	76256.14	1.22	0	-15996	73933	70466	68533	65066	63133	69500	64100	4	20100	100	46900	100	1	3883557	2994	48.67	11.06	12	44.43	1584.00	6974.00	123700	20231208	-37.67	58400	20231206	32.02	123700	-37.67	20231208	58400	32.02	20231206	123700	-37.67	20231208	58400	32.02	20231206	0.00	N	432470	100	3 억		47509	N	N	0	N	00	N
67	20231218	151223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	78000	11000	2	16.42	128844505700	1690179	680.59	66500	83900	64200	87100	46900	67000	76232.19	1.22	0	-17773	73933	70466	68533	65066	63133	69500	64100	4	20100	100	46900	100	1	3883557	3029	49.24	11.18	12	43.52	1584.00	6974.00	123700	20231208	-36.94	58400	20231206	33.56	123700	-36.94	20231208	58400	33.56	20231206	123700	-36.94	20231208	58400	33.56	20231206	0.00	N	432470	100	3 억		47509	N	N	0	N	00	N
68	20231218	141226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	82900	15900	2	23.73	110981586500	1467163	590.78	66500	83900	64200	87100	46900	67000	75644.65	1.22	0	-24436	73933	70466	68533	65066	63133	69500	64100	4	20100	100	46900	100	1	3883557	3219	52.34	11.89	12	37.78	1584.00	6974.00	123700	20231208	-32.98	58400	20231206	41.95	123700	-32.98	20231208	58400	41.95	20231206	123700	-32.98	20231208	58400	41.95	20231206	0.00	N	432470	100	3 억		47509	N	N	0	N	00	N
69	20231218	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	72300	5300	2	7.91	64000650100	878994	353.94	66500	77000	64200	87100	46900	67000	72812.35	1.22	0	-37514	73933	70466	68533	65066	63133	69500	64100	4	20100	100	46900	100	1	3883557	2808	45.64	10.37	12	22.63	1584.00	6974.00	123700	20231208	-41.55	58400	20231206	23.80	123700	-41.55	20231208	58400	23.80	20231206	123700	-41.55	20231208	58400	23.80	20231206	0.00	N	432470	100	3 억		47509	N	N	0	N	00	N
70	20231218	121214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	74100	7100	2	10.60	57655921300	792718	319.20	66500	77000	64200	87100	46900	67000	72733.15	1.22	0	-41392	73933	70466	68533	65066	63133	69500	64100	4	20100	100	46900	100	1	3883557	2878	46.78	10.63	12	20.41	1584.00	6974.00	123700	20231208	-40.10	58400	20231206	26.88	123700	-40.10	20231208	58400	26.88	20231206	123700	-40.10	20231208	58400	26.88	20231206	0.00	N	432470	100	3 억		47509	N	N	0	N	00	N
71	20231218	111215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67900	900	2	1.34	14410865400	212758	85.67	66500	70900	64200	87100	46900	67000	67734.18	1.22	0	-20653	73933	70466	68533	65066	63133	69500	64100	4	20100	100	46900	100	1	3883557	2637	42.87	9.74	12	5.48	1584.00	6974.00	123700	20231208	-45.11	58400	20231206	16.27	123700	-45.11	20231208	58400	16.27	20231206	123700	-45.11	20231208	58400	16.27	20231206	0.00	N	432470	100	3 억		47509	N	N	0	N	00	N
72	20231218	101213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67200	200	2	0.30	6106912500	92273	37.16	66500	68000	64200	87100	46900	67000	66181.61	1.22	0	-9677	73933	70466	68533	65066	63133	69500	64100	4	20100	100	46900	100	1	3883557	2610	42.42	9.64	12	2.38	1584.00	6974.00	123700	20231208	-45.68	58400	20231206	15.07	123700	-45.68	20231208	58400	15.07	20231206	123700	-45.68	20231208	58400	15.07	20231206	0.00	N	432470	100	3 억		47509	N	N	0	N	00	N
73	20231218	091211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65400	-1600	5	-2.39	1959238200	30070	12.11	66500	66500	64200	87100	46900	67000	65145.61	1.22	0	-2442	73933	70466	68533	65066	63133	69500	64100	4	20100	100	46900	100	1	3883557	2540	41.29	9.38	12	0.77	1584.00	6974.00	123700	20231208	-47.13	58400	20231206	11.99	123700	-47.13	20231208	58400	11.99	20231206	123700	-47.13	20231208	58400	11.99	20231206	0.00	N	432470	100	3 억		47509	N	N	0	N	00	N
74	20231215	161215	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	67000	-2800	5	-4.01	16503380600	238865	41.02	69000	72000	66600	90700	48900	69800	69102.10	0.82	0	15476	83333	76566	72833	66066	62333	74700	64200	4	20900	100	48860	100	1	3883557	2602	42.30	9.61	12	6.15	1584.00	6974.00	123700	20231208	-45.84	58400	20231206	14.73	123700	-45.84	20231208	58400	14.73	20231206	123700	-45.84	20231208	58400	14.73	20231206	0.00	N	432470	100	3 억		31984	N	N	0	N	00	N
75	20231215	151219	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	67200	-2600	5	-3.72	15787918400	228192	39.18	69000	72000	66600	90700	48900	69800	69186.82	0.82	0	14032	83333	76566	72833	66066	62333	74700	64200	4	20900	100	48860	100	1	3883557	2610	42.42	9.64	12	5.88	1584.00	6974.00	123700	20231208	-45.68	58400	20231206	15.07	123700	-45.68	20231208	58400	15.07	20231206	123700	-45.68	20231208	58400	15.07	20231206	0.00	N	432470	100	3 억		31984	N	N	0	N	00	N
76	20231215	141217	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	68300	-1500	5	-2.15	13316885200	191584	32.90	69000	72000	67800	90700	48900	69800	69509.28	0.82	0	12612	83333	76566	72833	66066	62333	74700	64200	4	20900	100	48860	100	1	3883557	2652	43.12	9.79	12	4.93	1584.00	6974.00	123700	20231208	-44.79	58400	20231206	16.95	123700	-44.79	20231208	58400	16.95	20231206	123700	-44.79	20231208	58400	16.95	20231206	0.00	N	432470	100	3 억		31984	N	N	0	N	00	N
77	20231215	131211	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69200	-600	5	-0.86	12209021600	175480	30.13	69000	72000	67800	90700	48900	69800	69574.92	0.82	0	12864	83333	76566	72833	66066	62333	74700	64200	4	20900	100	48860	100	1	3883557	2687	43.69	9.92	12	4.52	1584.00	6974.00	123700	20231208	-44.06	58400	20231206	18.49	123700	-44.06	20231208	58400	18.49	20231206	123700	-44.06	20231208	58400	18.49	20231206	0.00	N	432470	100	3 억		31984	N	N	0	N	00	N
78	20231215	121212	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	68800	-1000	5	-1.43	10679992400	153208	26.31	69000	72000	67800	90700	48900	69800	69709.07	0.82	0	12471	83333	76566	72833	66066	62333	74700	64200	4	20900	100	48860	100	1	3883557	2672	43.43	9.87	12	3.95	1584.00	6974.00	123700	20231208	-44.38	58400	20231206	17.81	123700	-44.38	20231208	58400	17.81	20231206	123700	-44.38	20231208	58400	17.81	20231206	0.00	N	432470	100	3 억		31984	N	N	0	N	00	N
79	20231215	111205	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70000	200	2	0.29	9441874500	135295	23.23	69000	72000	67800	90700	48900	69800	69787.31	0.82	0	11026	83333	76566	72833	66066	62333	74700	64200	4	20900	100	48860	100	1	3883557	2718	44.19	10.04	12	3.48	1584.00	6974.00	123700	20231208	-43.41	58400	20231206	19.86	123700	-43.41	20231208	58400	19.86	20231206	123700	-43.41	20231208	58400	19.86	20231206	0.00	N	432470	100	3 억		31984	N	N	0	N	00	N
80	20231215	101212	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69500	-300	5	-0.43	6076540500	87738	15.07	69000	71000	67800	90700	48900	69800	69257.39	0.82	0	5710	83333	76566	72833	66066	62333	74700	64200	4	20900	100	48860	100	1	3883557	2699	43.88	9.97	12	2.26	1584.00	6974.00	123700	20231208	-43.82	58400	20231206	19.01	123700	-43.82	20231208	58400	19.01	20231206	123700	-43.82	20231208	58400	19.01	20231206	0.00	N	432470	100	3 억		31984	N	N	0	N	00	N
81	20231215	091216	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69800	0	3	0.00	2082950900	30093	5.17	69000	70500	68300	90700	48900	69800	69215.86	0.82	0	863	83333	76566	72833	66066	62333	74700	64200	4	20900	100	48860	100	1	3883557	2711	44.07	10.01	12	0.77	1584.00	6974.00	123700	20231208	-43.57	58400	20231206	19.52	123700	-43.57	20231208	58400	19.52	20231206	123700	-43.57	20231208	58400	19.52	20231206	0.00	N	432470	100	3 억		31984	N	N	0	N	00	N
82	20231214	161207	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69800	-5800	5	-7.67	42035561600	567995	93.82	76600	79600	69100	98200	53000	75600	74020.60	0.47	0	13349	96800	86200	79700	69100	62600	82950	65850	4	22600	100	52920	100	1	3883557	2711	44.07	10.01	12	14.63	1584.00	6974.00	123700	20231208	-43.57	58400	20231206	19.52	123700	-43.57	20231208	58400	19.52	20231206	123700	-43.57	20231208	58400	19.52	20231206	0.00	N	432470	100	3 억		18408	N	N	0	N	00	N
83	20231214	151247	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69700	-5900	5	-7.80	40923693900	552083	91.20	76600	79600	69100	98200	53000	75600	74124.21	0.47	0	14239	96800	86200	79700	69100	62600	82950	65850	4	22600	100	52920	100	1	3883557	2707	44.00	9.99	12	14.22	1584.00	6974.00	123700	20231208	-43.65	58400	20231206	19.35	123700	-43.65	20231208	58400	19.35	20231206	123700	-43.65	20231208	58400	19.35	20231206	0.00	N	432470	100	3 억		18408	N	N	0	N	00	N
84	20231214	141216	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70900	-4700	5	-6.22	38175630300	512778	84.70	76600	79600	69700	98200	53000	75600	74447.16	0.47	0	13865	96800	86200	79700	69100	62600	82950	65850	4	22600	100	52920	100	1	3883557	2753	44.76	10.17	12	13.20	1584.00	6974.00	123700	20231208	-42.68	58400	20231206	21.40	123700	-42.68	20231208	58400	21.40	20231206	123700	-42.68	20231208	58400	21.40	20231206	0.00	N	432470	100	3 억		18408	N	N	0	N	00	N
85	20231214	131244	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	71500	-4100	5	-5.42	33544029300	447103	73.85	76600	79600	71200	98200	53000	75600	75024.43	0.47	0	1565	96800	86200	79700	69100	62600	82950	65850	4	22600	100	52920	100	1	3883557	2777	45.14	10.25	12	11.51	1584.00	6974.00	123700	20231208	-42.20	58400	20231206	22.43	123700	-42.20	20231208	58400	22.43	20231206	123700	-42.20	20231208	58400	22.43	20231206	0.00	N	432470	100	3 억		18408	N	N	0	N	00	N
86	20231214	121309	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	72800	-2800	5	-3.70	31181295700	414218	68.42	76600	79600	71500	98200	53000	75600	75276.99	0.47	0	-31	96800	86200	79700	69100	62600	82950	65850	4	22600	100	52920	100	1	3883557	2827	45.96	10.44	12	10.67	1584.00	6974.00	123700	20231208	-41.15	58400	20231206	24.66	123700	-41.15	20231208	58400	24.66	20231206	123700	-41.15	20231208	58400	24.66	20231206	0.00	N	432470	100	3 억		18408	N	N	0	N	00	N
87	20231214	111243	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	73400	-2200	5	-2.91	28852633600	382112	63.12	76600	79600	71500	98200	53000	75600	75508.16	0.47	0	1999	96800	86200	79700	69100	62600	82950	65850	4	22600	100	52920	100	1	3883557	2851	46.34	10.52	12	9.84	1584.00	6974.00	123700	20231208	-40.66	58400	20231206	25.68	123700	-40.66	20231208	58400	25.68	20231206	123700	-40.66	20231208	58400	25.68	20231206	0.00	N	432470	100	3 억		18408	N	N	0	N	00	N
88	20231214	101155	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	73900	-1700	5	-2.25	17879870800	238469	39.39	76600	78600	71500	98200	53000	75600	74976.03	0.47	0	11196	96800	86200	79700	69100	62600	82950	65850	4	22600	100	52920	100	1	3883557	2870	46.65	10.60	12	6.14	1584.00	6974.00	123700	20231208	-40.26	58400	20231206	26.54	123700	-40.26	20231208	58400	26.54	20231206	123700	-40.26	20231208	58400	26.54	20231206	0.00	N	432470	100	3 억		18408	N	N	0	N	00	N
89	20231214	091136	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	73400	-2200	5	-2.91	3947764000	52771	8.72	76600	76900	72600	98200	53000	75600	74799.32	0.47	0	3326	96800	86200	79700	69100	62600	82950	65850	4	22600	100	52920	100	1	3883557	2851	46.34	10.52	12	1.36	1584.00	6974.00	123700	20231208	-40.66	58400	20231206	25.68	123700	-40.66	20231208	58400	25.68	20231206	123700	-40.66	20231208	58400	25.68	20231206	0.00	N	432470	100	3 억		18408	N	N	0	N	00	N
90	20231213	161201	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	75600	-14700	5	-16.28	48208817300	590658	70.08	88700	90300	73200	117300	63300	90300	81654.02	0.25	0	8480	103700	97000	92400	85700	81100	94700	83400	4	27000	100	63210	100	1	3883557	2936	47.73	10.84	12	15.21	1584.00	6974.00	123700	20231208	-38.88	58400	20231206	29.45	123700	-38.88	20231208	58400	29.45	20231206	123700	-38.88	20231208	58400	29.45	20231206	0.00	N	432470	100	3 억		9787	N	N	0	N	00	N
91	20231213	151228	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	75900	-14400	5	-15.95	45077564400	549161	65.16	88700	90300	75200	117300	63300	90300	82083.69	0.25	0	9141	103700	97000	92400	85700	81100	94700	83400	4	27000	100	63210	100	1	3883557	2948	47.92	10.88	12	14.14	1584.00	6974.00	123700	20231208	-38.64	58400	20231206	29.97	123700	-38.64	20231208	58400	29.97	20231206	123700	-38.64	20231208	58400	29.97	20231206	0.00	N	432470	100	3 억		9787	N	N	0	N	00	N
92	20231213	141226	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	78100	-12200	5	-13.51	35689944600	427887	50.77	88700	90300	77700	117300	63300	90300	83408.95	0.25	0	1597	103700	97000	92400	85700	81100	94700	83400	4	27000	100	63210	100	1	3883557	3033	49.31	11.20	12	11.02	1584.00	6974.00	123700	20231208	-36.86	58400	20231206	33.73	123700	-36.86	20231208	58400	33.73	20231206	123700	-36.86	20231208	58400	33.73	20231206	0.00	N	432470	100	3 억		9787	N	N	0	N	00	N
93	20231213	131230	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	80400	-9900	5	-10.96	29109883100	345003	40.93	88700	90300	79900	117300	63300	90300	84374.90	0.25	0	-1621	103700	97000	92400	85700	81100	94700	83400	4	27000	100	63210	100	1	3883557	3122	50.76	11.53	12	8.88	1584.00	6974.00	123700	20231208	-35.00	58400	20231206	37.67	123700	-35.00	20231208	58400	37.67	20231206	123700	-35.00	20231208	58400	37.67	20231206	0.00	N	432470	100	3 억		9787	N	N	0	N	00	N
94	20231213	121226	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	82800	-7500	5	-8.31	24910786700	293165	34.78	88700	90300	81800	117300	63300	90300	84971.01	0.25	0	-2906	103700	97000	92400	85700	81100	94700	83400	4	27000	100	63210	100	1	3883557	3216	52.27	11.87	12	7.55	1584.00	6974.00	123700	20231208	-33.06	58400	20231206	41.78	123700	-33.06	20231208	58400	41.78	20231206	123700	-33.06	20231208	58400	41.78	20231206	0.00	N	432470	100	3 억		9787	N	N	0	N	00	N
95	20231213	111231	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	84200	-6100	5	-6.76	19923402300	232872	27.63	88700	90300	83000	117300	63300	90300	85554.17	0.25	0	-1999	103700	97000	92400	85700	81100	94700	83400	4	27000	100	63210	100	1	3883557	3270	53.16	12.07	12	6.00	1584.00	6974.00	123700	20231208	-31.93	58400	20231206	44.18	123700	-31.93	20231208	58400	44.18	20231206	123700	-31.93	20231208	58400	44.18	20231206	0.00	N	432470	100	3 억		9787	N	N	0	N	00	N
96	20231213	101238	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	84100	-6200	5	-6.87	16206700400	188595	22.38	88700	90300	83000	117300	63300	90300	85932.75	0.25	0	-748	103700	97000	92400	85700	81100	94700	83400	4	27000	100	63210	100	1	3883557	3266	53.09	12.06	12	4.86	1584.00	6974.00	123700	20231208	-32.01	58400	20231206	44.01	123700	-32.01	20231208	58400	44.01	20231206	123700	-32.01	20231208	58400	44.01	20231206	0.00	N	432470	100	3 억		9787	N	N	0	N	00	N
97	20231213	091223	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	88600	-1700	5	-1.88	4752863900	54073	6.42	88700	90300	86100	117300	63300	90300	87894.99	0.25	0	-298	103700	97000	92400	85700	81100	94700	83400	4	27000	100	63210	100	1	3883557	3441	55.93	12.70	12	1.39	1584.00	6974.00	123700	20231208	-28.38	58400	20231206	51.71	123700	-28.38	20231208	58400	51.71	20231206	123700	-28.38	20231208	58400	51.71	20231206	0.00	N	432470	100	3 억		9787	N	N	0	N	00	N
98	20231212	161139	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	90300	-6200	5	-6.42	77389749100	827554	77.18	92200	99100	87800	125400	67600	96500	93529.66	0.36	0	-4609	123300	109900	102100	88700	80900	106000	84800	4	28900	100	67550	100	1	3883557	3507	57.01	12.95	12	21.31	1584.00	6974.00	123700	20231208	-27.00	58400	20231206	54.62	123700	-27.00	20231208	58400	54.62	20231206	123700	-27.00	20231208	58400	54.62	20231206	0.00	N	432470	100	3 억		13980	N	N	0	N	00	N
99	20231212	151145	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	90600	-5900	5	-6.11	73536020100	784715	73.18	92200	99100	87800	125400	67600	96500	93710.32	0.36	0	-3918	123300	109900	102100	88700	80900	106000	84800	4	28900	100	67550	100	1	3883557	3519	57.20	12.99	12	20.21	1584.00	6974.00	123700	20231208	-26.76	58400	20231206	55.14	123700	-26.76	20231208	58400	55.14	20231206	123700	-26.76	20231208	58400	55.14	20231206	0.00	N	432470	100	3 억		13980	N	N	0	N	00	N
100	20231212	141041	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	93300	-3200	5	-3.32	66845370800	711769	66.38	92200	99100	87800	125400	67600	96500	93914.25	0.36	0	-3997	123300	109900	102100	88700	80900	106000	84800	4	28900	100	67550	100	1	3883557	3623	58.90	13.38	12	18.33	1584.00	6974.00	123700	20231208	-24.58	58400	20231206	59.76	123700	-24.58	20231208	58400	59.76	20231206	123700	-24.58	20231208	58400	59.76	20231206	0.00	N	432470	100	3 억		13980	N	N	0	N	00	N
101	20231212	131047	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	93500	-3000	5	-3.11	63244721300	673426	62.80	92200	99100	87800	125400	67600	96500	93914.70	0.36	0	-3158	123300	109900	102100	88700	80900	106000	84800	4	28900	100	67550	100	1	3883557	3631	59.03	13.41	12	17.34	1584.00	6974.00	123700	20231208	-24.41	58400	20231206	60.10	123700	-24.41	20231208	58400	60.10	20231206	123700	-24.41	20231208	58400	60.10	20231206	0.00	N	432470	100	3 억		13980	N	N	0	N	00	N
102	20231212	121035	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	94000	-2500	5	-2.59	58922791100	627246	58.50	92200	99100	87800	125400	67600	96500	93938.70	0.36	0	-3381	123300	109900	102100	88700	80900	106000	84800	4	28900	100	67550	100	1	3883557	3651	59.34	13.48	12	16.15	1584.00	6974.00	123700	20231208	-24.01	58400	20231206	60.96	123700	-24.01	20231208	58400	60.96	20231206	123700	-24.01	20231208	58400	60.96	20231206	0.00	N	432470	100	3 억		13980	N	N	0	N	00	N
103	20231212	111052	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	96100	-400	5	-0.41	54038416900	575717	53.69	92200	99100	87800	125400	67600	96500	93862.60	0.36	0	-2236	123300	109900	102100	88700	80900	106000	84800	4	28900	100	67550	100	1	3883557	3732	60.67	13.78	12	14.82	1584.00	6974.00	123700	20231208	-22.31	58400	20231206	64.55	123700	-22.31	20231208	58400	64.55	20231206	123700	-22.31	20231208	58400	64.55	20231206	0.00	N	432470	100	3 억		13980	N	N	0	N	00	N
104	20231212	101137	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	90500	-6000	5	-6.22	24105087500	263081	24.53	92200	96200	87800	125400	67600	96500	91625.25	0.36	0	1118	123300	109900	102100	88700	80900	106000	84800	4	28900	100	67550	100	1	3883557	3515	57.13	12.98	12	6.77	1584.00	6974.00	123700	20231208	-26.84	58400	20231206	54.97	123700	-26.84	20231208	58400	54.97	20231206	123700	-26.84	20231208	58400	54.97	20231206	0.00	N	432470	100	3 억		13980	N	N	0	N	00	N
105	20231212	091137	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	92500	-4000	5	-4.15	7716837300	82957	7.74	92200	96200	90300	125400	67600	96500	93020.21	0.36	0	929	123300	109900	102100	88700	80900	106000	84800	4	28900	100	67550	100	1	3883557	3592	58.40	13.26	12	2.14	1584.00	6974.00	123700	20231208	-25.22	58400	20231206	58.39	123700	-25.22	20231208	58400	58.39	20231206	123700	-25.22	20231208	58400	58.39	20231206	0.00	N	432470	100	3 억		13980	N	N	0	N	00	N
106	20231211	161140	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	96500	-8500	5	-8.10	109929243100	1040334	30.09	107500	115500	94300	136500	73500	105000	105721.65	0.06	-620	12119	137266	121132	107566	91432	77866	129200	99500	4	31500	100	73500	100	1	3883557	3748	60.92	13.84	12	26.79	1584.00	6974.00	123700	20231208	-21.99	58400	20231206	65.24	123700	-21.99	20231208	58400	65.24	20231206	123700	-21.99	20231208	58400	65.24	20231206	0.00	N	432470	100	3 억		2304	N	N	0	N	00	N
107	20231211	151135	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	95600	-9400	5	-8.95	90128501100	845078	24.45	107500	115500	94300	136500	73500	105000	106652.41	0.06	-620	7750	137266	121132	107566	91432	77866	129200	99500	4	31500	100	73500	100	1	3883557	3713	60.35	13.71	12	21.76	1584.00	6974.00	123700	20231208	-22.72	58400	20231206	63.70	123700	-22.72	20231208	58400	63.70	20231206	123700	-22.72	20231208	58400	63.70	20231206	0.00	N	432470	100	3 억		2304	N	N	0	N	00	N
108	20231211	141136	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	104100	-900	5	-0.86	68114708900	622443	18.01	107500	115500	102800	136500	73500	105000	109435.99	0.06	-620	2787	137266	121132	107566	91432	77866	129200	99500	4	31500	100	73500	100	1	3883557	4043	65.72	14.93	12	16.03	1584.00	6974.00	123700	20231208	-15.84	58400	20231206	78.25	123700	-15.84	20231208	58400	78.25	20231206	123700	-15.84	20231208	58400	78.25	20231206	0.00	N	432470	100	3 억		2304	N	N	0	N	00	N
109	20231211	131131	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	107800	2800	2	2.67	59125567700	537041	15.54	107500	115500	105000	136500	73500	105000	110101.41	0.06	-620	1819	137266	121132	107566	91432	77866	129200	99500	4	31500	100	73500	100	1	3883557	4186	68.06	15.46	12	13.83	1584.00	6974.00	123700	20231208	-12.85	58400	20231206	84.59	123700	-12.85	20231208	58400	84.59	20231206	123700	-12.85	20231208	58400	84.59	20231206	0.00	N	432470	100	3 억		2304	N	N	0	N	00	N
110	20231211	121135	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	107200	2200	2	2.10	49590073300	449104	12.99	107500	115500	105000	136500	73500	105000	110428.08	0.06	-620	3777	137266	121132	107566	91432	77866	129200	99500	4	31500	100	73500	100	1	3883557	4163	67.68	15.37	12	11.56	1584.00	6974.00	123700	20231208	-13.34	58400	20231206	83.56	123700	-13.34	20231208	58400	83.56	20231206	123700	-13.34	20231208	58400	83.56	20231206	0.00	N	432470	100	3 억		2304	N	N	0	N	00	N
111	20231211	111129	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	107900	2900	2	2.76	46773572400	422937	12.23	107500	115500	105000	136500	73500	105000	110601.13	0.06	-620	5286	137266	121132	107566	91432	77866	129200	99500	4	31500	100	73500	100	1	3883557	4190	68.12	15.47	12	10.89	1584.00	6974.00	123700	20231208	-12.77	58400	20231206	84.76	123700	-12.77	20231208	58400	84.76	20231206	123700	-12.77	20231208	58400	84.76	20231206	0.00	N	432470	100	3 억		2304	N	N	0	N	00	N
112	20231211	101129	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	109200	4200	2	4.00	38042481300	342008	9.89	107500	115500	107200	136500	73500	105000	111244.90	0.06	-620	6333	137266	121132	107566	91432	77866	129200	99500	4	31500	100	73500	100	1	3883557	4241	68.94	15.66	12	8.81	1584.00	6974.00	123700	20231208	-11.72	58400	20231206	86.99	123700	-11.72	20231208	58400	86.99	20231206	123700	-11.72	20231208	58400	86.99	20231206	0.00	N	432470	100	3 억		2304	N	N	0	N	00	N
113	20231211	091128	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	111900	6900	2	6.57	22238709300	198105	5.73	107500	115500	107200	136500	73500	105000	112281.70	0.06	-620	9066	137266	121132	107566	91432	77866	129200	99500	4	31500	100	73500	100	1	3883557	4346	70.64	16.05	12	5.10	1584.00	6974.00	123700	20231208	-9.54	58400	20231206	91.61	123700	-9.54	20231208	58400	91.61	20231206	123700	-9.54	20231208	58400	91.61	20231206	0.00	N	432470	100	3 억		2304	N	N	0	N	00	N
114	20231208	161120	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	105000	-3700	5	-3.40	388355678700	3421903	92.94	101100	123700	94000	141300	76100	108700	113502.46	0.06	0	527	126033	117366	110933	102266	95833	114150	99050	4	32600	100	76090	100	1	3883557	4078	0.00	0.00	12	88.11	0.00	0.00	123700	20231208	-15.12	58400	20231206	79.79	123700	-15.12	20231208	58400	79.79	20231206	123700	-15.12	20231208	58400	79.79	20231206	0.00	N	432470	100	3 억		2304	N	N	0	N	00	N
115	20231208	151122	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	111200	2500	2	2.30	371911923000	3271355	88.85	101100	123700	94000	141300	76100	108700	113688.37	0.06	0	-2158	126033	117366	110933	102266	95833	114150	99050	4	32600	100	76090	100	1	3883557	4319	0.00	0.00	12	84.24	0.00	0.00	123700	20231208	-10.11	58400	20231206	90.41	123700	-10.11	20231208	58400	90.41	20231206	123700	-10.11	20231208	58400	90.41	20231206	0.00	N	432470	100	3 억		2304	N	N	0	N	00	N
116	20231208	141121	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	116400	7700	2	7.08	314658334900	2775058	75.37	101100	123700	94000	141300	76100	108700	113389.07	0.06	0	-2313	126033	117366	110933	102266	95833	114150	99050	4	32600	100	76090	100	1	3883557	4520	0.00	0.00	12	71.46	0.00	0.00	123700	20231208	-5.90	58400	20231206	99.32	123700	-5.90	20231208	58400	99.32	20231206	123700	-5.90	20231208	58400	99.32	20231206	0.00	N	432470	100	3 억		2304	N	N	0	N	00	N
117	20231208	131120	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	109300	600	2	0.55	208989575700	1881465	51.10	101100	123500	94000	141300	76100	108700	111078.90	0.06	0	-1927	126033	117366	110933	102266	95833	114150	99050	4	32600	100	76090	100	1	3883557	4245	0.00	0.00	12	48.45	0.00	0.00	123500	20231208	-11.50	58400	20231206	87.16	123500	-11.50	20231208	58400	87.16	20231206	123500	-11.50	20231208	58400	87.16	20231206	0.00	N	432470	100	3 억		2304	N	N	0	N	00	N
118	20231208	121116	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	110800	2100	2	1.93	197099134600	1772659	48.15	101100	123500	94000	141300	76100	108700	111189.28	0.06	0	-1786	126033	117366	110933	102266	95833	114150	99050	4	32600	100	76090	100	1	3883557	4303	0.00	0.00	12	45.65	0.00	0.00	123500	20231208	-10.28	58400	20231206	89.73	123500	-10.28	20231208	58400	89.73	20231206	123500	-10.28	20231208	58400	89.73	20231206	0.00	N	432470	100	3 억		2304	N	N	0	N	00	N
119	20231208	111111	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	110900	2200	2	2.02	180333386700	1619363	43.98	101100	123500	94000	141300	76100	108700	111361.72	0.06	0	-1979	126033	117366	110933	102266	95833	114150	99050	4	32600	100	76090	100	1	3883557	4307	0.00	0.00	12	41.70	0.00	0.00	123500	20231208	-10.20	58400	20231206	89.90	123500	-10.20	20231208	58400	89.90	20231206	123500	-10.20	20231208	58400	89.90	20231206	0.00	N	432470	100	3 억		2304	N	N	0	N	00	N
120	20231208	101121	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	112800	4100	2	3.77	156720325500	1409085	38.27	101100	123500	94000	141300	76100	108700	111222.46	0.06	0	-2042	126033	117366	110933	102266	95833	114150	99050	4	32600	100	76090	100	1	3883557	4381	0.00	0.00	12	36.28	0.00	0.00	123500	20231208	-8.66	58400	20231206	93.15	123500	-8.66	20231208	58400	93.15	20231206	123500	-8.66	20231208	58400	93.15	20231206	0.00	N	432470	100	3 억		2304	N	N	0	N	00	N
121	20231208	091110	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	97300	-11400	5	-10.49	20687705400	210718	5.72	101100	102700	94000	141300	76100	108700	98146.01	0.06	0	-2013	126033	117366	110933	102266	95833	114150	99050	4	32600	100	76090	100	1	3883557	3779	0.00	0.00	12	5.43	0.00	0.00	119600	20231207	-18.65	58400	20231206	66.61	119600	-18.65	20231207	58400	66.61	20231206	119600	-18.65	20231207	58400	66.61	20231206	0.00	N	432470	100	3 억		2304	N	N	0	N	00	N