KissMeData/044780/price/prices-20241201.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	20241231	160524	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1142	-3	5	-0.26	70019474	60343	66.44	1145	1188	1135	1488	802	1145	1162.22	2.47	-586	-560	1241	1193	1149	1101	1057	1171	1079	93	343	500	820	1	1	18505787	211	11.09	0.35	12	0.33	103.00	3278.00	1845	20240130	-38.10	992	20241209	15.12	1845	-38.10	20240130	992	15.12	20241209	1845	-38.10	20240130	992	15.12	20241209	0.00	N	044780	500	92 억		456310	N	N	0	N	00	N
3	20241231	150525	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1142	-3	5	-0.26	70019474	60343	66.44	1145	1188	1135	1488	802	1145	1162.22	2.47	-586	-560	1241	1193	1149	1101	1057	1171	1079	93	343	500	820	1	1	18505787	211	11.09	0.35	12	0.33	103.00	3278.00	1845	20240130	-38.10	992	20241209	15.12	1845	-38.10	20240130	992	15.12	20241209	1845	-38.10	20240130	992	15.12	20241209	0.00	N	044780	500	92 억		456310	N	N	0	N	00	N
4	20241231	140523	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1142	-3	5	-0.26	70019474	60343	66.44	1145	1188	1135	1488	802	1145	1162.22	2.47	-586	-560	1241	1193	1149	1101	1057	1171	1079	93	343	500	820	1	1	18505787	211	11.09	0.35	12	0.33	103.00	3278.00	1845	20240130	-38.10	992	20241209	15.12	1845	-38.10	20240130	992	15.12	20241209	1845	-38.10	20240130	992	15.12	20241209	0.00	N	044780	500	92 억		456310	N	N	0	N	00	N
5	20241231	130524	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1142	-3	5	-0.26	70019474	60343	66.44	1145	1188	1135	1488	802	1145	1162.22	2.47	-586	-560	1241	1193	1149	1101	1057	1171	1079	93	343	500	820	1	1	18505787	211	11.09	0.35	12	0.33	103.00	3278.00	1845	20240130	-38.10	992	20241209	15.12	1845	-38.10	20240130	992	15.12	20241209	1845	-38.10	20240130	992	15.12	20241209	0.00	N	044780	500	92 억		456310	N	N	0	N	00	N
6	20241231	120524	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1142	-3	5	-0.26	70019474	60343	66.44	1145	1188	1135	1488	802	1145	1162.22	2.47	-586	-560	1241	1193	1149	1101	1057	1171	1079	93	343	500	820	1	1	18505787	211	11.09	0.35	12	0.33	103.00	3278.00	1845	20240130	-38.10	992	20241209	15.12	1845	-38.10	20240130	992	15.12	20241209	1845	-38.10	20240130	992	15.12	20241209	0.00	N	044780	500	92 억		456310	N	N	0	N	00	N
7	20241231	110523	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1142	-3	5	-0.26	70019474	60343	66.44	1145	1188	1135	1488	802	1145	1162.22	2.47	-586	-560	1241	1193	1149	1101	1057	1171	1079	93	343	500	820	1	1	18505787	211	11.09	0.35	12	0.33	103.00	3278.00	1845	20240130	-38.10	992	20241209	15.12	1845	-38.10	20240130	992	15.12	20241209	1845	-38.10	20240130	992	15.12	20241209	0.00	N	044780	500	92 억		456310	N	N	0	N	00	N
8	20241231	100516	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1142	-3	5	-0.26	70019474	60343	66.44	1145	1188	1135	1488	802	1145	1162.22	2.47	-586	-560	1241	1193	1149	1101	1057	1171	1079	93	343	500	820	1	1	18505787	211	11.09	0.35	12	0.33	103.00	3278.00	1845	20240130	-38.10	992	20241209	15.12	1845	-38.10	20240130	992	15.12	20241209	1845	-38.10	20240130	992	15.12	20241209	0.00	N	044780	500	92 억		456310	N	N	0	N	00	N
9	20241231	090525	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1142	-3	5	-0.26	70019474	60343	66.44	1145	1188	1135	1488	802	1145	1162.22	2.47	-586	-560	1241	1193	1149	1101	1057	1171	1079	93	343	500	820	1	1	18505787	211	11.09	0.35	12	0.33	103.00	3278.00	1845	20240130	-38.10	992	20241209	15.12	1845	-38.10	20240130	992	15.12	20241209	1845	-38.10	20240130	992	15.12	20241209	0.00	N	044780	500	92 억		456310	N	N	0	N	00	N
10	20241230	160521	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1142	-3	5	-0.26	66401213	57133	62.90	1145	1188	1135	1488	802	1145	1162.22	2.47	0	-560	1241	1193	1149	1101	1057	1171	1079	93	343	500	820	1	1	18505787	211	11.09	0.35	12	0.31	103.00	3278.00	1845	20240130	-38.10	992	20241209	15.12	1845	-38.10	20240130	992	15.12	20241209	1845	-38.10	20240130	992	15.12	20241209	0.00	N	044780	500	92 억		456896	N	N	0	N	00	N
11	20241230	150524	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1153	8	2	0.70	65649766	56475	62.18	1145	1188	1135	1488	802	1145	1162.46	2.47	0	-135	1241	1193	1149	1101	1057	1171	1079	93	343	500	820	1	1	18505787	213	11.19	0.35	12	0.31	103.00	3278.00	1845	20240130	-37.51	992	20241209	16.23	1845	-37.51	20240130	992	16.23	20241209	1845	-37.51	20240130	992	16.23	20241209	0.00	N	044780	500	92 억		456896	N	N	0	N	00	N
12	20241230	140523	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1157	12	2	1.05	46878637	40112	44.16	1145	1188	1145	1488	802	1145	1168.69	2.47	0	-415	1241	1193	1149	1101	1057	1171	1079	93	343	500	820	1	1	18505787	214	11.23	0.35	12	0.22	103.00	3278.00	1845	20240130	-37.29	992	20241209	16.63	1845	-37.29	20240130	992	16.63	20241209	1845	-37.29	20240130	992	16.63	20241209	0.00	N	044780	500	92 억		456896	N	N	0	N	00	N
13	20241230	130523	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1165	20	2	1.75	35907053	30682	33.78	1145	1188	1145	1488	802	1145	1170.30	2.47	0	-570	1241	1193	1149	1101	1057	1171	1079	93	343	500	820	1	1	18505787	216	11.31	0.36	12	0.17	103.00	3278.00	1845	20240130	-36.86	992	20241209	17.44	1845	-36.86	20240130	992	17.44	20241209	1845	-36.86	20240130	992	17.44	20241209	0.00	N	044780	500	92 억		456896	N	N	0	N	00	N
14	20241230	120521	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1172	27	2	2.36	34023066	29072	32.01	1145	1188	1145	1488	802	1145	1170.30	2.47	0	-696	1241	1193	1149	1101	1057	1171	1079	93	343	500	820	1	1	18505787	217	11.38	0.36	12	0.16	103.00	3278.00	1845	20240130	-36.48	992	20241209	18.15	1845	-36.48	20240130	992	18.15	20241209	1845	-36.48	20240130	992	18.15	20241209	0.00	N	044780	500	92 억		456896	N	N	0	N	00	N
15	20241230	110523	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1175	30	2	2.62	26207008	22399	24.66	1145	1188	1145	1488	802	1145	1170.01	2.47	0	-1252	1241	1193	1149	1101	1057	1171	1079	93	343	500	820	1	1	18505787	217	11.41	0.36	12	0.12	103.00	3278.00	1845	20240130	-36.31	992	20241209	18.45	1845	-36.31	20240130	992	18.45	20241209	1845	-36.31	20240130	992	18.45	20241209	0.00	N	044780	500	92 억		456896	N	N	0	N	00	N
16	20241230	100523	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1172	27	2	2.36	12109769	10472	11.53	1145	1172	1145	1488	802	1145	1156.40	2.47	0	-360	1241	1193	1149	1101	1057	1171	1079	93	343	500	820	1	1	18505787	217	11.38	0.36	12	0.06	103.00	3278.00	1845	20240130	-36.48	992	20241209	18.15	1845	-36.48	20240130	992	18.15	20241209	1845	-36.48	20240130	992	18.15	20241209	0.00	N	044780	500	92 억		456896	N	N	0	N	00	N
17	20241230	090524	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1170	25	2	2.18	1258480	1099	1.21	1145	1170	1145	1488	802	1145	1145.11	2.47	0	-150	1241	1193	1149	1101	1057	1171	1079	93	343	500	820	1	1	18505787	217	11.36	0.36	12	0.01	103.00	3278.00	1845	20240130	-36.59	992	20241209	17.94	1845	-36.59	20240130	992	17.94	20241209	1845	-36.59	20240130	992	17.94	20241209	0.00	N	044780	500	92 억		456896	N	N	0	N	00	N
18	20241227	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1145	-6	5	-0.52	103524265	90654	58.95	1151	1197	1105	1496	806	1151	1141.97	2.47	0	-927	1227	1188	1165	1126	1103	1177	1115	93	345	500	820	1	1	18505787	212	11.12	0.35	12	0.49	103.00	3278.00	1845	20240130	-37.94	992	20241209	15.42	1845	-37.94	20240130	992	15.42	20241209	1845	-37.94	20240130	992	15.42	20241209	0.00	N	044780	500	92 억		457849	N	N	0	N	00	N
19	20241227	150520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1139	-12	5	-1.04	96432623	84456	54.92	1151	1197	1105	1496	806	1151	1141.81	2.47	0	-679	1227	1188	1165	1126	1103	1177	1115	93	345	500	820	1	1	18505787	211	11.06	0.35	12	0.46	103.00	3278.00	1845	20240130	-38.27	992	20241209	14.82	1845	-38.27	20240130	992	14.82	20241209	1845	-38.27	20240130	992	14.82	20241209	0.00	N	044780	500	92 억		457849	N	N	0	N	00	N
20	20241227	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1145	-6	5	-0.52	95241259	83410	54.24	1151	1197	1105	1496	806	1151	1141.84	2.47	0	-562	1227	1188	1165	1126	1103	1177	1115	93	345	500	820	1	1	18505787	212	11.12	0.35	12	0.45	103.00	3278.00	1845	20240130	-37.94	992	20241209	15.42	1845	-37.94	20240130	992	15.42	20241209	1845	-37.94	20240130	992	15.42	20241209	0.00	N	044780	500	92 억		457849	N	N	0	N	00	N
21	20241227	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1150	-1	5	-0.09	94094224	82407	53.59	1151	1197	1105	1496	806	1151	1141.82	2.47	0	-152	1227	1188	1165	1126	1103	1177	1115	93	345	500	820	1	1	18505787	213	11.17	0.35	12	0.45	103.00	3278.00	1845	20240130	-37.67	992	20241209	15.93	1845	-37.67	20240130	992	15.93	20241209	1845	-37.67	20240130	992	15.93	20241209	0.00	N	044780	500	92 억		457849	N	N	0	N	00	N
22	20241227	120521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1153	2	2	0.17	40458342	34766	22.61	1151	1197	1130	1496	806	1151	1163.73	2.47	0	-1655	1227	1188	1165	1126	1103	1177	1115	93	345	500	820	1	1	18505787	213	11.19	0.35	12	0.19	103.00	3278.00	1845	20240130	-37.51	992	20241209	16.23	1845	-37.51	20240130	992	16.23	20241209	1845	-37.51	20240130	992	16.23	20241209	0.00	N	044780	500	92 억		457849	N	N	0	N	00	N
23	20241227	110520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1164	13	2	1.13	28630706	24498	15.93	1151	1197	1130	1496	806	1151	1168.70	2.47	0	-2157	1227	1188	1165	1126	1103	1177	1115	93	345	500	820	1	1	18505787	215	11.30	0.36	12	0.13	103.00	3278.00	1845	20240130	-36.91	992	20241209	17.34	1845	-36.91	20240130	992	17.34	20241209	1845	-36.91	20240130	992	17.34	20241209	0.00	N	044780	500	92 억		457849	N	N	0	N	00	N
24	20241227	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1166	15	2	1.30	23978864	20494	13.33	1151	1197	1130	1496	806	1151	1170.04	2.47	0	-1884	1227	1188	1165	1126	1103	1177	1115	93	345	500	820	1	1	18505787	216	11.32	0.36	12	0.11	103.00	3278.00	1845	20240130	-36.80	992	20241209	17.54	1845	-36.80	20240130	992	17.54	20241209	1845	-36.80	20240130	992	17.54	20241209	0.00	N	044780	500	92 억		457849	N	N	0	N	00	N
25	20241227	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1165	14	2	1.22	1068142	928	0.60	1151	1165	1151	1496	806	1151	1151.02	2.47	0	-136	1227	1188	1165	1126	1103	1177	1115	93	345	500	820	1	1	18505787	216	11.31	0.36	12	0.01	103.00	3278.00	1845	20240130	-36.86	992	20241209	17.44	1845	-36.86	20240130	992	17.44	20241209	1845	-36.86	20240130	992	17.44	20241209	0.00	N	044780	500	92 억		457849	N	N	0	N	00	N
26	20241226	160519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1151	-25	5	-2.13	182413847	153767	132.67	1204	1204	1142	1528	824	1176	1186.30	2.47	0	908	1230	1202	1158	1130	1086	1217	1145	93	352	500	840	1	1	18505787	213	11.17	0.35	12	0.83	103.00	3278.00	1845	20240130	-37.62	992	20241209	16.03	1845	-37.62	20240130	992	16.03	20241209	1845	-37.62	20240130	992	16.03	20241209	0.00	N	044780	500	92 억		456928	N	N	0	N	00	N
27	20241226	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1160	-16	5	-1.36	178329465	150235	129.62	1204	1204	1142	1528	824	1176	1187.00	2.47	0	891	1230	1202	1158	1130	1086	1217	1145	93	352	500	840	1	1	18505787	215	11.26	0.35	12	0.81	103.00	3278.00	1845	20240130	-37.13	992	20241209	16.94	1845	-37.13	20240130	992	16.94	20241209	1845	-37.13	20240130	992	16.94	20241209	0.00	N	044780	500	92 억		456928	N	N	0	N	00	N
28	20241226	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1182	6	2	0.51	163137701	137055	118.25	1204	1204	1161	1528	824	1176	1190.31	2.47	0	553	1230	1202	1158	1130	1086	1217	1145	93	352	500	840	1	1	18505787	219	11.48	0.36	12	0.74	103.00	3278.00	1845	20240130	-35.93	992	20241209	19.15	1845	-35.93	20240130	992	19.15	20241209	1845	-35.93	20240130	992	19.15	20241209	0.00	N	044780	500	92 억		456928	N	N	0	N	00	N
29	20241226	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1190	14	2	1.19	148573627	124701	107.59	1204	1204	1177	1528	824	1176	1191.44	2.47	0	8647	1230	1202	1158	1130	1086	1217	1145	93	352	500	840	1	1	18505787	220	11.55	0.36	12	0.67	103.00	3278.00	1845	20240130	-35.50	992	20241209	19.96	1845	-35.50	20240130	992	19.96	20241209	1845	-35.50	20240130	992	19.96	20241209	0.00	N	044780	500	92 억		456928	N	N	0	N	00	N
30	20241226	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1190	14	2	1.19	140667303	118030	101.84	1204	1204	1177	1528	824	1176	1191.79	2.47	0	8797	1230	1202	1158	1130	1086	1217	1145	93	352	500	840	1	1	18505787	220	11.55	0.36	12	0.64	103.00	3278.00	1845	20240130	-35.50	992	20241209	19.96	1845	-35.50	20240130	992	19.96	20241209	1845	-35.50	20240130	992	19.96	20241209	0.00	N	044780	500	92 억		456928	N	N	0	N	00	N
31	20241226	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1200	24	2	2.04	130557730	109531	94.50	1204	1204	1177	1528	824	1176	1191.97	2.47	0	7985	1230	1202	1158	1130	1086	1217	1145	93	352	500	840	1	1	18505787	222	11.65	0.37	12	0.59	103.00	3278.00	1845	20240130	-34.96	992	20241209	20.97	1845	-34.96	20240130	992	20.97	20241209	1845	-34.96	20240130	992	20.97	20241209	0.00	N	044780	500	92 억		456928	N	N	0	N	00	N
32	20241226	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1193	17	2	1.45	121290797	101767	87.80	1204	1204	1177	1528	824	1176	1191.85	2.47	0	7897	1230	1202	1158	1130	1086	1217	1145	93	352	500	840	1	1	18505787	221	11.58	0.36	12	0.55	103.00	3278.00	1845	20240130	-35.34	992	20241209	20.26	1845	-35.34	20240130	992	20.26	20241209	1845	-35.34	20240130	992	20.26	20241209	0.00	N	044780	500	92 억		456928	N	N	0	N	00	N
33	20241226	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1184	8	2	0.68	16230641	13612	11.74	1204	1204	1177	1528	824	1176	1192.38	2.47	0	-153	1230	1202	1158	1130	1086	1217	1145	93	352	500	840	1	1	18505787	219	11.50	0.36	12	0.07	103.00	3278.00	1845	20240130	-35.83	992	20241209	19.35	1845	-35.83	20240130	992	19.35	20241209	1845	-35.83	20240130	992	19.35	20241209	0.00	N	044780	500	92 억		456928	N	N	0	N	00	N
34	20241224	160517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1176	36	2	3.16	130855150	114228	80.75	1123	1186	1114	1482	798	1140	1145.44	2.47	0	-796	1273	1206	1171	1104	1069	1189	1087	93	342	500	820	1	1	18505787	218	11.42	0.36	12	0.62	103.00	3278.00	1845	20240130	-36.26	992	20241209	18.55	1845	-36.26	20240130	992	18.55	20241209	1845	-36.26	20240130	992	18.55	20241209	0.01	N	044780	500	92 억		457750	N	N	0	N	00	N
35	20241224	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1171	31	2	2.72	107448773	94371	66.71	1123	1185	1114	1482	798	1140	1138.58	2.47	0	-149	1273	1206	1171	1104	1069	1189	1087	93	342	500	820	1	1	18505787	217	11.37	0.36	12	0.51	103.00	3278.00	1845	20240130	-36.53	992	20241209	18.04	1845	-36.53	20240130	992	18.04	20241209	1845	-36.53	20240130	992	18.04	20241209	0.01	N	044780	500	92 억		457750	N	N	0	N	00	N
36	20241224	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1149	9	2	0.79	72981391	64833	45.83	1123	1179	1114	1482	798	1140	1125.68	2.47	0	-2830	1273	1206	1171	1104	1069	1189	1087	93	342	500	820	1	1	18505787	213	11.16	0.35	12	0.35	103.00	3278.00	1845	20240130	-37.72	992	20241209	15.83	1845	-37.72	20240130	992	15.83	20241209	1845	-37.72	20240130	992	15.83	20241209	0.01	N	044780	500	92 억		457750	N	N	0	N	00	N
37	20241224	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1125	-15	5	-1.32	63066222	56125	39.68	1123	1179	1114	1482	798	1140	1123.67	2.47	0	-2667	1273	1206	1171	1104	1069	1189	1087	93	342	500	820	1	1	18505787	208	10.92	0.34	12	0.30	103.00	3278.00	1845	20240130	-39.02	992	20241209	13.41	1845	-39.02	20240130	992	13.41	20241209	1845	-39.02	20240130	992	13.41	20241209	0.01	N	044780	500	92 억		457750	N	N	0	N	00	N
38	20241224	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1122	-18	5	-1.58	57146777	50863	35.96	1123	1179	1114	1482	798	1140	1123.54	2.47	0	-2685	1273	1206	1171	1104	1069	1189	1087	93	342	500	820	1	1	18505787	208	10.89	0.34	12	0.27	103.00	3278.00	1845	20240130	-39.19	992	20241209	13.10	1845	-39.19	20240130	992	13.10	20241209	1845	-39.19	20240130	992	13.10	20241209	0.01	N	044780	500	92 억		457750	N	N	0	N	00	N
39	20241224	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1134	-6	5	-0.53	54445784	48456	34.25	1123	1179	1114	1482	798	1140	1123.61	2.47	0	-2470	1273	1206	1171	1104	1069	1189	1087	93	342	500	820	1	1	18505787	210	11.01	0.35	12	0.26	103.00	3278.00	1845	20240130	-38.54	992	20241209	14.31	1845	-38.54	20240130	992	14.31	20241209	1845	-38.54	20240130	992	14.31	20241209	0.01	N	044780	500	92 억		457750	N	N	0	N	00	N
40	20241224	100516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1120	-20	5	-1.75	45103860	40148	28.38	1123	1179	1114	1482	798	1140	1123.44	2.47	0	-2148	1273	1206	1171	1104	1069	1189	1087	93	342	500	820	1	1	18505787	207	10.87	0.34	12	0.22	103.00	3278.00	1845	20240130	-39.30	992	20241209	12.90	1845	-39.30	20240130	992	12.90	20241209	1845	-39.30	20240130	992	12.90	20241209	0.01	N	044780	500	92 억		457750	N	N	0	N	00	N
41	20241224	090518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1122	-18	5	-1.58	21984493	19534	13.81	1123	1179	1120	1482	798	1140	1125.45	2.47	0	-2666	1273	1206	1171	1104	1069	1189	1087	93	342	500	820	1	1	18505787	208	10.89	0.34	12	0.11	103.00	3278.00	1845	20240130	-39.19	992	20241209	13.10	1845	-39.19	20240130	992	13.10	20241209	1845	-39.19	20240130	992	13.10	20241209	0.01	N	044780	500	92 억		457750	N	N	0	N	00	N
42	20241223	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1140	-16	5	-1.38	164304515	141370	29.60	1156	1238	1136	1502	810	1156	1162.23	2.44	0	7756	1255	1205	1170	1120	1085	1188	1103	93	346	500	830	1	1	18505787	211	11.07	0.35	12	0.76	103.00	3278.00	1845	20240130	-38.21	992	20241209	14.92	1845	-38.21	20240130	992	14.92	20241209	1845	-38.21	20240130	992	14.92	20241209	0.00	N	044780	500	92 억		450718	N	N	0	N	00	N
43	20241223	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1146	-10	5	-0.87	154060489	132385	27.72	1156	1238	1136	1502	810	1156	1163.73	2.44	0	7874	1255	1205	1170	1120	1085	1188	1103	93	346	500	830	1	1	18505787	212	11.13	0.35	12	0.72	103.00	3278.00	1845	20240130	-37.89	992	20241209	15.52	1845	-37.89	20240130	992	15.52	20241209	1845	-37.89	20240130	992	15.52	20241209	0.00	N	044780	500	92 억		450718	N	N	0	N	00	N
44	20241223	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1144	-12	5	-1.04	139791824	119865	25.10	1156	1238	1136	1502	810	1156	1166.24	2.44	0	7677	1255	1205	1170	1120	1085	1188	1103	93	346	500	830	1	1	18505787	212	11.11	0.35	12	0.65	103.00	3278.00	1845	20240130	-37.99	992	20241209	15.32	1845	-37.99	20240130	992	15.32	20241209	1845	-37.99	20240130	992	15.32	20241209	0.00	N	044780	500	92 억		450718	N	N	0	N	00	N
45	20241223	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1145	-11	5	-0.95	119950875	102479	21.46	1156	1238	1143	1502	810	1156	1170.49	2.44	0	8394	1255	1205	1170	1120	1085	1188	1103	93	346	500	830	1	1	18505787	212	11.12	0.35	12	0.55	103.00	3278.00	1845	20240130	-37.94	992	20241209	15.42	1845	-37.94	20240130	992	15.42	20241209	1845	-37.94	20240130	992	15.42	20241209	0.00	N	044780	500	92 억		450718	N	N	0	N	00	N
46	20241223	120514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1155	-1	5	-0.09	116636923	99582	20.85	1156	1238	1143	1502	810	1156	1171.27	2.44	0	7667	1255	1205	1170	1120	1085	1188	1103	93	346	500	830	1	1	18505787	214	11.21	0.35	12	0.54	103.00	3278.00	1845	20240130	-37.40	992	20241209	16.43	1845	-37.40	20240130	992	16.43	20241209	1845	-37.40	20240130	992	16.43	20241209	0.00	N	044780	500	92 억		450718	N	N	0	N	00	N
47	20241223	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1164	8	2	0.69	104707988	89194	18.68	1156	1238	1148	1502	810	1156	1173.94	2.44	0	7741	1255	1205	1170	1120	1085	1188	1103	93	346	500	830	1	1	18505787	215	11.30	0.36	12	0.48	103.00	3278.00	1845	20240130	-36.91	992	20241209	17.34	1845	-36.91	20240130	992	17.34	20241209	1845	-36.91	20240130	992	17.34	20241209	0.00	N	044780	500	92 억		450718	N	N	0	N	00	N
48	20241223	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1166	10	2	0.87	83435839	70795	14.82	1156	1238	1155	1502	810	1156	1178.56	2.44	0	8816	1255	1205	1170	1120	1085	1188	1103	93	346	500	830	1	1	18505787	216	11.32	0.36	12	0.38	103.00	3278.00	1845	20240130	-36.80	992	20241209	17.54	1845	-36.80	20240130	992	17.54	20241209	1845	-36.80	20240130	992	17.54	20241209	0.00	N	044780	500	92 억		450718	N	N	0	N	00	N
49	20241223	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1184	28	2	2.42	27469756	23098	4.84	1156	1238	1155	1502	810	1156	1189.27	2.44	0	8357	1255	1205	1170	1120	1085	1188	1103	93	346	500	830	1	1	18505787	219	11.50	0.36	12	0.12	103.00	3278.00	1845	20240130	-35.83	992	20241209	19.35	1845	-35.83	20240130	992	19.35	20241209	1845	-35.83	20240130	992	19.35	20241209	0.00	N	044780	500	92 억		450718	N	N	0	N	00	N
50	20241220	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1156	-113	5	-8.90	557158740	476470	18.01	1220	1220	1135	1649	889	1269	1169.24	2.48	0	-8547	1454	1361	1259	1166	1064	1408	1213	93	380	500	910	1	1	18505787	214	11.22	0.35	12	2.57	103.00	3278.00	1845	20240130	-37.34	992	20241209	16.53	1845	-37.34	20240130	992	16.53	20241209	1845	-37.34	20240130	992	16.53	20241209	0.00	N	044780	500	92 억		459290	N	N	0	N	00	N
51	20241220	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1169	-100	5	-7.88	540704418	462259	17.47	1220	1220	1135	1649	889	1269	1169.57	2.48	0	-7403	1454	1361	1259	1166	1064	1408	1213	93	380	500	910	1	1	18505787	216	11.35	0.36	12	2.50	103.00	3278.00	1845	20240130	-36.64	992	20241209	17.84	1845	-36.64	20240130	992	17.84	20241209	1845	-36.64	20240130	992	17.84	20241209	0.00	N	044780	500	92 억		459290	N	N	0	N	00	N
52	20241220	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1138	-131	5	-10.32	475444025	406486	15.37	1220	1220	1135	1649	889	1269	1169.49	2.48	0	-6165	1454	1361	1259	1166	1064	1408	1213	93	380	500	910	1	1	18505787	211	11.05	0.35	12	2.20	103.00	3278.00	1845	20240130	-38.32	992	20241209	14.72	1845	-38.32	20240130	992	14.72	20241209	1845	-38.32	20240130	992	14.72	20241209	0.00	N	044780	500	92 억		459290	N	N	0	N	00	N
53	20241220	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1141	-128	5	-10.09	456653962	389979	14.74	1220	1220	1137	1649	889	1269	1170.81	2.48	0	-6024	1454	1361	1259	1166	1064	1408	1213	93	380	500	910	1	1	18505787	211	11.08	0.35	12	2.11	103.00	3278.00	1845	20240130	-38.16	992	20241209	15.02	1845	-38.16	20240130	992	15.02	20241209	1845	-38.16	20240130	992	15.02	20241209	0.00	N	044780	500	92 억		459290	N	N	0	N	00	N
54	20241220	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1147	-122	5	-9.61	389530115	331151	12.52	1220	1220	1141	1649	889	1269	1176.12	2.48	0	2229	1454	1361	1259	1166	1064	1408	1213	93	380	500	910	1	1	18505787	212	11.14	0.35	12	1.79	103.00	3278.00	1845	20240130	-37.83	992	20241209	15.62	1845	-37.83	20240130	992	15.62	20241209	1845	-37.83	20240130	992	15.62	20241209	0.00	N	044780	500	92 억		459290	N	N	0	N	00	N
55	20241220	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1142	-127	5	-10.01	365187838	309915	11.72	1220	1220	1141	1649	889	1269	1178.17	2.48	0	1762	1454	1361	1259	1166	1064	1408	1213	93	380	500	910	1	1	18505787	211	11.09	0.35	12	1.67	103.00	3278.00	1845	20240130	-38.10	992	20241209	15.12	1845	-38.10	20240130	992	15.12	20241209	1845	-38.10	20240130	992	15.12	20241209	0.00	N	044780	500	92 억		459290	N	N	0	N	00	N
56	20241220	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1155	-114	5	-8.98	304495504	257031	9.72	1220	1220	1145	1649	889	1269	1184.46	2.48	0	-831	1454	1361	1259	1166	1064	1408	1213	93	380	500	910	1	1	18505787	214	11.21	0.35	12	1.39	103.00	3278.00	1845	20240130	-37.40	992	20241209	16.43	1845	-37.40	20240130	992	16.43	20241209	1845	-37.40	20240130	992	16.43	20241209	0.00	N	044780	500	92 억		459290	N	N	0	N	00	N
57	20241220	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1196	-73	5	-5.75	79556594	65604	2.48	1220	1220	1196	1649	889	1269	1212.14	2.48	0	2011	1454	1361	1259	1166	1064	1408	1213	93	380	500	910	1	1	18505787	221	11.61	0.36	12	0.35	103.00	3278.00	1845	20240130	-35.18	992	20241209	20.56	1845	-35.18	20240130	992	20.56	20241209	1845	-35.18	20240130	992	20.56	20241209	0.00	N	044780	500	92 억		459290	N	N	0	N	00	N
58	20241219	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1269	96	2	8.18	3308197210	2619620	292.46	1173	1352	1157	1524	822	1173	1262.84	2.35	0	23585	1381	1277	1176	1072	971	1329	1124	93	351	500	840	1	1	18505787	235	12.32	0.39	12	14.16	103.00	3278.00	1845	20240130	-31.22	992	20241209	27.92	1845	-31.22	20240130	992	27.92	20241209	1845	-31.22	20240130	992	27.92	20241209	0.00	N	044780	500	92 억		435728	N	N	0	N	00	N
59	20241219	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1250	77	2	6.56	3237984377	2563869	286.23	1173	1352	1157	1524	822	1173	1262.93	2.35	0	24021	1381	1277	1176	1072	971	1329	1124	93	351	500	840	1	1	18505787	231	12.14	0.38	12	13.85	103.00	3278.00	1845	20240130	-32.25	992	20241209	26.01	1845	-32.25	20240130	992	26.01	20241209	1845	-32.25	20240130	992	26.01	20241209	0.00	N	044780	500	92 억		435728	N	N	0	N	00	N
60	20241219	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1208	35	2	2.98	2694444401	2126757	237.43	1173	1352	1157	1524	822	1173	1266.93	2.35	0	7352	1381	1277	1176	1072	971	1329	1124	93	351	500	840	1	1	18505787	224	11.73	0.37	12	11.49	103.00	3278.00	1845	20240130	-34.53	992	20241209	21.77	1845	-34.53	20240130	992	21.77	20241209	1845	-34.53	20240130	992	21.77	20241209	0.00	N	044780	500	92 억		435728	N	N	0	N	00	N
61	20241219	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	127	2	10.83	1253505591	1004214	112.11	1173	1323	1157	1524	822	1173	1248.25	2.35	0	-8184	1381	1277	1176	1072	971	1329	1124	93	351	500	840	1	1	18505787	241	12.62	0.40	12	5.43	103.00	3278.00	1845	20240130	-29.54	992	20241209	31.05	1845	-29.54	20240130	992	31.05	20241209	1845	-29.54	20240130	992	31.05	20241209	0.00	N	044780	500	92 억		435728	N	N	0	N	00	N
62	20241219	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1200	27	2	2.30	784684821	639244	71.37	1173	1290	1157	1524	822	1173	1227.52	2.35	0	-682	1381	1277	1176	1072	971	1329	1124	93	351	500	840	1	1	18505787	222	11.65	0.37	12	3.45	103.00	3278.00	1845	20240130	-34.96	992	20241209	20.97	1845	-34.96	20240130	992	20.97	20241209	1845	-34.96	20240130	992	20.97	20241209	0.00	N	044780	500	92 억		435728	N	N	0	N	00	N
63	20241219	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1176	3	2	0.26	749798648	609612	68.06	1173	1290	1157	1524	822	1173	1229.96	2.35	0	-507	1381	1277	1176	1072	971	1329	1124	93	351	500	840	1	1	18505787	218	11.42	0.36	12	3.29	103.00	3278.00	1845	20240130	-36.26	992	20241209	18.55	1845	-36.26	20240130	992	18.55	20241209	1845	-36.26	20240130	992	18.55	20241209	0.00	N	044780	500	92 억		435728	N	N	0	N	00	N
64	20241219	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1258	85	2	7.25	313974050	256704	28.66	1173	1264	1173	1524	822	1173	1223.10	2.35	0	-5371	1381	1277	1176	1072	971	1329	1124	93	351	500	840	1	1	18505787	233	12.21	0.38	12	1.39	103.00	3278.00	1845	20240130	-31.82	992	20241209	26.81	1845	-31.82	20240130	992	26.81	20241209	1845	-31.82	20240130	992	26.81	20241209	0.00	N	044780	500	92 억		435728	N	N	0	N	00	N
65	20241219	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1204	31	2	2.64	88232754	73058	8.16	1173	1250	1173	1524	822	1173	1207.71	2.35	0	1997	1381	1277	1176	1072	971	1329	1124	93	351	500	840	1	1	18505787	223	11.69	0.37	12	0.39	103.00	3278.00	1845	20240130	-34.74	992	20241209	21.37	1845	-34.74	20240130	992	21.37	20241209	1845	-34.74	20240130	992	21.37	20241209	0.00	N	044780	500	92 억		435728	N	N	0	N	00	N
66	20241218	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1173	98	2	9.12	1079175284	892991	8468.38	1075	1280	1075	1397	753	1075	1208.59	2.32	0	6580	1135	1105	1090	1060	1045	1097	1052	93	322	500	770	1	1	18505787	217	11.39	0.36	12	4.83	103.00	3278.00	1845	20240130	-36.42	992	20241209	18.25	1845	-36.42	20240130	992	18.25	20241209	1845	-36.42	20240130	992	18.25	20241209	0.00	N	044780	500	92 억		429167	N	N	0	N	00	N
67	20241218	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1179	104	2	9.67	1038814162	858698	8143.18	1075	1280	1075	1397	753	1075	1209.75	2.32	0	3827	1135	1105	1090	1060	1045	1097	1052	93	322	500	770	1	1	18505787	218	11.45	0.36	12	4.64	103.00	3278.00	1845	20240130	-36.10	992	20241209	18.85	1845	-36.10	20240130	992	18.85	20241209	1845	-36.10	20240130	992	18.85	20241209	0.00	N	044780	500	92 억		429167	N	N	0	N	00	N
68	20241218	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1173	98	2	9.12	972008869	801877	7604.33	1075	1280	1075	1397	753	1075	1212.17	2.32	0	-93	1135	1105	1090	1060	1045	1097	1052	93	322	500	770	1	1	18505787	217	11.39	0.36	12	4.33	103.00	3278.00	1845	20240130	-36.42	992	20241209	18.25	1845	-36.42	20240130	992	18.25	20241209	1845	-36.42	20240130	992	18.25	20241209	0.00	N	044780	500	92 억		429167	N	N	0	N	00	N
69	20241218	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1172	97	2	9.02	904336418	745633	7070.96	1075	1280	1075	1397	753	1075	1212.84	2.32	0	-643	1135	1105	1090	1060	1045	1097	1052	93	322	500	770	1	1	18505787	217	11.38	0.36	12	4.03	103.00	3278.00	1845	20240130	-36.48	992	20241209	18.15	1845	-36.48	20240130	992	18.15	20241209	1845	-36.48	20240130	992	18.15	20241209	0.00	N	044780	500	92 억		429167	N	N	0	N	00	N
70	20241218	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1126	51	2	4.74	34861151	31027	294.23	1075	1145	1075	1397	753	1075	1123.57	2.32	0	-755	1135	1105	1090	1060	1045	1097	1052	93	322	500	770	1	1	18505787	208	10.93	0.34	12	0.17	103.00	3278.00	1845	20240130	-38.97	992	20241209	13.51	1845	-38.97	20240130	992	13.51	20241209	1845	-38.97	20240130	992	13.51	20241209	0.00	N	044780	500	92 억		429167	N	N	0	N	00	N
71	20241218	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1124	49	2	4.56	7045673	6298	59.72	1075	1130	1075	1397	753	1075	1118.72	2.32	0	-647	1135	1105	1090	1060	1045	1097	1052	93	322	500	770	1	1	18505787	208	10.91	0.34	12	0.03	103.00	3278.00	1845	20240130	-39.08	992	20241209	13.31	1845	-39.08	20240130	992	13.31	20241209	1845	-39.08	20240130	992	13.31	20241209	0.00	N	044780	500	92 억		429167	N	N	0	N	00	N
72	20241218	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1127	52	2	4.84	2697343	2434	23.08	1075	1130	1075	1397	753	1075	1108.19	2.32	0	-132	1135	1105	1090	1060	1045	1097	1052	93	322	500	770	1	1	18505787	209	10.94	0.34	12	0.01	103.00	3278.00	1845	20240130	-38.92	992	20241209	13.61	1845	-38.92	20240130	992	13.61	20241209	1845	-38.92	20240130	992	13.61	20241209	0.00	N	044780	500	92 억		429167	N	N	0	N	00	N
73	20241218	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	0	3	0.00	221450	206	1.95	1075	1075	1075	1397	753	1075	1075.00	2.32	0	0	1135	1105	1090	1060	1045	1097	1052	93	322	500	770	1	1	18505787	199	10.44	0.33	12	0.00	103.00	3278.00	1845	20240130	-41.73	992	20241209	8.37	1845	-41.73	20240130	992	8.37	20241209	1845	-41.73	20240130	992	8.37	20241209	0.00	N	044780	500	92 억		429167	N	N	0	N	00	N
74	20241217	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	-34	5	-3.07	11515746	10545	210.82	1109	1120	1075	1441	777	1109	1092.08	2.32	0	223	1149	1128	1111	1090	1073	1128	1090	93	332	500	790	1	1	18505787	199	10.44	0.33	12	0.06	103.00	3278.00	1845	20240130	-41.73	992	20241209	8.37	1845	-41.73	20240130	992	8.37	20241209	1845	-41.73	20240130	992	8.37	20241209	0.00	N	044780	500	92 억		428972	N	N	0	N	00	N
75	20241217	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1104	-5	5	-0.45	10446868	9551	190.94	1109	1120	1076	1441	777	1109	1093.80	2.32	0	195	1149	1128	1111	1090	1073	1128	1090	93	332	500	790	1	1	18505787	204	10.72	0.34	12	0.05	103.00	3278.00	1845	20240130	-40.16	992	20241209	11.29	1845	-40.16	20240130	992	11.29	20241209	1845	-40.16	20240130	992	11.29	20241209	0.00	N	044780	500	92 억		428972	N	N	0	N	00	N
76	20241217	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1084	-25	5	-2.25	10421842	9528	190.48	1109	1120	1076	1441	777	1109	1093.81	2.32	0	195	1149	1128	1111	1090	1073	1128	1090	93	332	500	790	1	1	18505787	201	10.52	0.33	12	0.05	103.00	3278.00	1845	20240130	-41.25	992	20241209	9.27	1845	-41.25	20240130	992	9.27	20241209	1845	-41.25	20240130	992	9.27	20241209	0.00	N	044780	500	92 억		428972	N	N	0	N	00	N
77	20241217	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1079	-30	5	-2.71	9726597	8890	177.73	1109	1120	1076	1441	777	1109	1094.11	2.32	0	631	1149	1128	1111	1090	1073	1128	1090	93	332	500	790	1	1	18505787	200	10.48	0.33	12	0.05	103.00	3278.00	1845	20240130	-41.52	992	20241209	8.77	1845	-41.52	20240130	992	8.77	20241209	1845	-41.52	20240130	992	8.77	20241209	0.00	N	044780	500	92 억		428972	N	N	0	N	00	N
78	20241217	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	-32	5	-2.89	9282918	8479	169.51	1109	1120	1076	1441	777	1109	1094.81	2.32	0	631	1149	1128	1111	1090	1073	1128	1090	93	332	500	790	1	1	18505787	199	10.46	0.33	12	0.05	103.00	3278.00	1845	20240130	-41.63	992	20241209	8.57	1845	-41.63	20240130	992	8.57	20241209	1845	-41.63	20240130	992	8.57	20241209	0.00	N	044780	500	92 억		428972	N	N	0	N	00	N
79	20241217	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1083	-26	5	-2.34	6635113	6024	120.43	1109	1120	1083	1441	777	1109	1101.45	2.32	0	731	1149	1128	1111	1090	1073	1128	1090	93	332	500	790	1	1	18505787	200	10.51	0.33	12	0.03	103.00	3278.00	1845	20240130	-41.30	992	20241209	9.17	1845	-41.30	20240130	992	9.17	20241209	1845	-41.30	20240130	992	9.17	20241209	0.00	N	044780	500	92 억		428972	N	N	0	N	00	N
80	20241217	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1110	1	2	0.09	5234904	4734	94.64	1109	1120	1091	1441	777	1109	1105.81	2.32	0	436	1149	1128	1111	1090	1073	1128	1090	93	332	500	790	1	1	18505787	205	10.78	0.34	12	0.03	103.00	3278.00	1845	20240130	-39.84	992	20241209	11.90	1845	-39.84	20240130	992	11.90	20241209	1845	-39.84	20240130	992	11.90	20241209	0.00	N	044780	500	92 억		428972	N	N	0	N	00	N
81	20241217	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1120	11	2	0.99	3542157	3194	63.85	1109	1120	1109	1441	777	1109	1109.00	2.32	0	0	1149	1128	1111	1090	1073	1128	1090	93	332	500	790	1	1	18505787	207	10.87	0.34	12	0.02	103.00	3278.00	1845	20240130	-39.30	992	20241209	12.90	1845	-39.30	20240130	992	12.90	20241209	1845	-39.30	20240130	992	12.90	20241209	0.00	N	044780	500	92 억		428972	N	N	0	N	00	N
82	20241216	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1109	15	2	1.37	5557567	5002	86.05	1109	1132	1094	1422	766	1094	1111.07	2.32	0	-196	1133	1113	1102	1082	1071	1123	1092	93	328	500	780	1	1	18505787	205	10.77	0.34	12	0.03	103.00	3278.00	1845	20240130	-39.89	992	20241209	11.79	1845	-39.89	20240130	992	11.79	20241209	1845	-39.89	20240130	992	11.79	20241209	0.00	N	044780	500	92 억		429195	N	N	0	N	00	N
83	20241216	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1104	10	2	0.91	4941041	4446	76.48	1109	1132	1094	1422	766	1094	1111.35	2.32	0	-223	1133	1113	1102	1082	1071	1123	1092	93	328	500	780	1	1	18505787	204	10.72	0.34	12	0.02	103.00	3278.00	1845	20240130	-40.16	992	20241209	11.29	1845	-40.16	20240130	992	11.29	20241209	1845	-40.16	20240130	992	11.29	20241209	0.00	N	044780	500	92 억		429195	N	N	0	N	00	N
84	20241216	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1105	11	2	1.01	4584841	4124	70.94	1109	1132	1094	1422	766	1094	1111.75	2.32	0	-223	1133	1113	1102	1082	1071	1123	1092	93	328	500	780	1	1	18505787	204	10.73	0.34	12	0.02	103.00	3278.00	1845	20240130	-40.11	992	20241209	11.39	1845	-40.11	20240130	992	11.39	20241209	1845	-40.11	20240130	992	11.39	20241209	0.00	N	044780	500	92 억		429195	N	N	0	N	00	N
85	20241216	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1106	12	2	1.10	1618093	1444	24.84	1109	1132	1094	1422	766	1094	1120.56	2.32	0	-164	1133	1113	1102	1082	1071	1123	1092	93	328	500	780	1	1	18505787	205	10.74	0.34	12	0.01	103.00	3278.00	1845	20240130	-40.05	992	20241209	11.49	1845	-40.05	20240130	992	11.49	20241209	1845	-40.05	20240130	992	11.49	20241209	0.00	N	044780	500	92 억		429195	N	N	0	N	00	N
86	20241216	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1096	2	2	0.18	1592723	1421	24.45	1109	1132	1094	1422	766	1094	1120.85	2.32	0	-164	1133	1113	1102	1082	1071	1123	1092	93	328	500	780	1	1	18505787	203	10.64	0.33	12	0.01	103.00	3278.00	1845	20240130	-40.60	992	20241209	10.48	1845	-40.60	20240130	992	10.48	20241209	1845	-40.60	20240130	992	10.48	20241209	0.00	N	044780	500	92 억		429195	N	N	0	N	00	N
87	20241216	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1101	7	2	0.64	1561957	1393	23.96	1109	1132	1094	1422	766	1094	1121.29	2.32	0	-164	1133	1113	1102	1082	1071	1123	1092	93	328	500	780	1	1	18505787	204	10.69	0.34	12	0.01	103.00	3278.00	1845	20240130	-40.33	992	20241209	10.99	1845	-40.33	20240130	992	10.99	20241209	1845	-40.33	20240130	992	10.99	20241209	0.00	N	044780	500	92 억		429195	N	N	0	N	00	N
88	20241216	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1095	1	2	0.09	446001	403	6.93	1109	1132	1094	1422	766	1094	1106.70	2.32	0	99	1133	1113	1102	1082	1071	1123	1092	93	328	500	780	1	1	18505787	203	10.63	0.33	12	0.00	103.00	3278.00	1845	20240130	-40.65	992	20241209	10.38	1845	-40.65	20240130	992	10.38	20241209	1845	-40.65	20240130	992	10.38	20241209	0.00	N	044780	500	92 억		429195	N	N	0	N	00	N
89	20241216	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1108	14	2	1.28	75336	68	1.17	1109	1109	1094	1422	766	1094	1107.88	2.32	0	0	1133	1113	1102	1082	1071	1123	1092	93	328	500	780	1	1	18505787	205	10.76	0.34	12	0.00	103.00	3278.00	1845	20240130	-39.95	992	20241209	11.69	1845	-39.95	20240130	992	11.69	20241209	1845	-39.95	20240130	992	11.69	20241209	0.00	N	044780	500	92 억		429195	N	N	0	N	00	N
90	20241213	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1094	-5	5	-0.45	6388711	5813	62.36	1091	1122	1091	1428	770	1099	1099.04	2.32	0	-139	1113	1106	1093	1086	1073	1109	1089	93	329	500	790	1	1	18505787	202	10.62	0.33	12	0.03	103.00	3278.00	1845	20240130	-40.70	992	20241209	10.28	1845	-40.70	20240130	992	10.28	20241209	1845	-40.70	20240130	992	10.28	20241209	0.00	N	044780	500	92 억		429361	N	N	0	N	00	N
91	20241213	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1094	-5	5	-0.45	4931493	4481	48.07	1091	1122	1091	1428	770	1099	1100.53	2.32	0	-166	1113	1106	1093	1086	1073	1109	1089	93	329	500	790	1	1	18505787	202	10.62	0.33	12	0.02	103.00	3278.00	1845	20240130	-40.70	992	20241209	10.28	1845	-40.70	20240130	992	10.28	20241209	1845	-40.70	20240130	992	10.28	20241209	0.00	N	044780	500	92 억		429361	N	N	0	N	00	N
92	20241213	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1104	5	2	0.45	4744008	4311	46.25	1091	1122	1091	1428	770	1099	1100.44	2.32	0	-166	1113	1106	1093	1086	1073	1109	1089	93	329	500	790	1	1	18505787	204	10.72	0.34	12	0.02	103.00	3278.00	1845	20240130	-40.16	992	20241209	11.29	1845	-40.16	20240130	992	11.29	20241209	1845	-40.16	20240130	992	11.29	20241209	0.00	N	044780	500	92 억		429361	N	N	0	N	00	N
93	20241213	130505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1092	-7	5	-0.64	2764793	2522	27.06	1091	1122	1091	1428	770	1099	1096.27	2.32	0	-99	1113	1106	1093	1086	1073	1109	1089	93	329	500	790	1	1	18505787	202	10.60	0.33	12	0.01	103.00	3278.00	1845	20240130	-40.81	992	20241209	10.08	1845	-40.81	20240130	992	10.08	20241209	1845	-40.81	20240130	992	10.08	20241209	0.00	N	044780	500	92 억		429361	N	N	0	N	00	N
94	20241213	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1096	-3	5	-0.27	2603836	2375	25.48	1091	1122	1091	1428	770	1099	1096.35	2.32	0	-99	1113	1106	1093	1086	1073	1109	1089	93	329	500	790	1	1	18505787	203	10.64	0.33	12	0.01	103.00	3278.00	1845	20240130	-40.60	992	20241209	10.48	1845	-40.60	20240130	992	10.48	20241209	1845	-40.60	20240130	992	10.48	20241209	0.00	N	044780	500	92 억		429361	N	N	0	N	00	N
95	20241213	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1110	11	2	1.00	2569832	2344	25.15	1091	1122	1091	1428	770	1099	1096.34	2.32	0	-99	1113	1106	1093	1086	1073	1109	1089	93	329	500	790	1	1	18505787	205	10.78	0.34	12	0.01	103.00	3278.00	1845	20240130	-39.84	992	20241209	11.90	1845	-39.84	20240130	992	11.90	20241209	1845	-39.84	20240130	992	11.90	20241209	0.00	N	044780	500	92 억		429361	N	N	0	N	00	N
96	20241213	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1095	-4	5	-0.36	2250010	2053	22.03	1091	1099	1091	1428	770	1099	1095.96	2.32	0	-99	1113	1106	1093	1086	1073	1109	1089	93	329	500	790	1	1	18505787	203	10.63	0.33	12	0.01	103.00	3278.00	1845	20240130	-40.65	992	20241209	10.38	1845	-40.65	20240130	992	10.38	20241209	1845	-40.65	20240130	992	10.38	20241209	0.00	N	044780	500	92 억		429361	N	N	0	N	00	N
97	20241213	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1091	-8	5	-0.73	218200	200	2.15	1091	1091	1091	1428	770	1099	1091.00	2.32	0	-29	1113	1106	1093	1086	1073	1109	1089	93	329	500	790	1	1	18505787	202	10.59	0.33	12	0.00	103.00	3278.00	1845	20240130	-40.87	992	20241209	9.98	1845	-40.87	20240130	992	9.98	20241209	1845	-40.87	20240130	992	9.98	20241209	0.00	N	044780	500	92 억		429361	N	N	0	N	00	N
98	20241212	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1099	35	2	3.29	10189605	9321	53.32	1080	1100	1080	1383	745	1064	1093.19	2.32	0	-315	1119	1091	1062	1034	1005	1105	1048	93	319	500	760	1	1	18505787	203	10.67	0.34	12	0.05	103.00	3278.00	1845	20240130	-40.43	992	20241209	10.79	1845	-40.43	20240130	992	10.79	20241209	1845	-40.43	20240130	992	10.79	20241209	0.00	N	044780	500	92 억		429703	N	N	0	N	00	N
99	20241212	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1100	36	2	3.38	10119371	9257	52.95	1080	1100	1080	1383	745	1064	1093.16	2.32	0	-342	1119	1091	1062	1034	1005	1105	1048	93	319	500	760	1	1	18505787	204	10.68	0.34	12	0.05	103.00	3278.00	1845	20240130	-40.38	992	20241209	10.89	1845	-40.38	20240130	992	10.89	20241209	1845	-40.38	20240130	992	10.89	20241209	0.00	N	044780	500	92 억		429703	N	N	0	N	00	N
100	20241212	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1080	16	2	1.50	5207159	4790	27.40	1080	1098	1080	1383	745	1064	1087.09	2.32	0	-216	1119	1091	1062	1034	1005	1105	1048	93	319	500	760	1	1	18505787	200	10.49	0.33	12	0.03	103.00	3278.00	1845	20240130	-41.46	992	20241209	8.87	1845	-41.46	20240130	992	8.87	20241209	1845	-41.46	20240130	992	8.87	20241209	0.00	N	044780	500	92 억		429703	N	N	0	N	00	N
101	20241212	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	18	2	1.69	4441721	4082	23.35	1080	1098	1080	1383	745	1064	1088.12	2.32	0	-83	1119	1091	1062	1034	1005	1105	1048	93	319	500	760	1	1	18505787	200	10.50	0.33	12	0.02	103.00	3278.00	1845	20240130	-41.36	992	20241209	9.07	1845	-41.36	20240130	992	9.07	20241209	1845	-41.36	20240130	992	9.07	20241209	0.00	N	044780	500	92 억		429703	N	N	0	N	00	N
102	20241212	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1080	16	2	1.50	4439557	4080	23.34	1080	1098	1080	1383	745	1064	1088.13	2.32	0	-83	1119	1091	1062	1034	1005	1105	1048	93	319	500	760	1	1	18505787	200	10.49	0.33	12	0.02	103.00	3278.00	1845	20240130	-41.46	992	20241209	8.87	1845	-41.46	20240130	992	8.87	20241209	1845	-41.46	20240130	992	8.87	20241209	0.00	N	044780	500	92 억		429703	N	N	0	N	00	N
103	20241212	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1090	26	2	2.44	1980460	1816	10.39	1080	1098	1080	1383	745	1064	1090.56	2.32	0	-32	1119	1091	1062	1034	1005	1105	1048	93	319	500	760	1	1	18505787	202	10.58	0.33	12	0.01	103.00	3278.00	1845	20240130	-40.92	992	20241209	9.88	1845	-40.92	20240130	992	9.88	20241209	1845	-40.92	20240130	992	9.88	20241209	0.00	N	044780	500	92 억		429703	N	N	0	N	00	N
104	20241212	100457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1089	25	2	2.35	1831266	1679	9.60	1080	1098	1080	1383	745	1064	1090.69	2.32	0	-32	1119	1091	1062	1034	1005	1105	1048	93	319	500	760	1	1	18505787	202	10.57	0.33	12	0.01	103.00	3278.00	1845	20240130	-40.98	992	20241209	9.78	1845	-40.98	20240130	992	9.78	20241209	1845	-40.98	20240130	992	9.78	20241209	0.00	N	044780	500	92 억		429703	N	N	0	N	00	N
105	20241212	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1097	33	2	3.10	550082	502	2.87	1080	1097	1080	1383	745	1064	1095.78	2.32	0	-177	1119	1091	1062	1034	1005	1105	1048	93	319	500	760	1	1	18505787	203	10.65	0.33	12	0.00	103.00	3278.00	1845	20240130	-40.54	992	20241209	10.58	1845	-40.54	20240130	992	10.58	20241209	1845	-40.54	20240130	992	10.58	20241209	0.00	N	044780	500	92 억		429703	N	N	0	N	00	N
106	20241211	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1064	31	2	3.00	18438832	17482	126.74	1033	1090	1033	1342	724	1033	1053.05	2.32	0	67	1122	1077	1043	998	964	1100	1021	93	309	500	740	1	1	18505787	197	10.33	0.32	12	0.09	103.00	3278.00	1846	20231204	-42.36	992	20241209	7.26	1845	-42.33	20240130	992	7.26	20241209	1845	-42.33	20240130	992	7.26	20241209	0.00	N	044780	500	92 억		429598	N	N	0	N	00	N
107	20241211	150354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	42	2	4.07	15402499	14629	106.05	1033	1090	1033	1342	724	1033	1052.87	2.32	0	134	1122	1077	1043	998	964	1100	1021	93	309	500	740	1	1	18505787	199	10.44	0.33	12	0.08	103.00	3278.00	1846	20231204	-41.77	992	20241209	8.37	1845	-41.73	20240130	992	8.37	20241209	1845	-41.73	20240130	992	8.37	20241209	0.00	N	044780	500	92 억		429598	N	N	0	N	00	N
108	20241211	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	27	2	2.61	10089751	9565	69.34	1033	1090	1033	1342	724	1033	1054.86	2.32	0	91	1122	1077	1043	998	964	1100	1021	93	309	500	740	1	1	18505787	196	10.29	0.32	12	0.05	103.00	3278.00	1846	20231204	-42.58	992	20241209	6.85	1845	-42.55	20240130	992	6.85	20241209	1845	-42.55	20240130	992	6.85	20241209	0.00	N	044780	500	92 억		429598	N	N	0	N	00	N
109	20241211	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1067	34	2	3.29	9700731	9198	66.68	1033	1090	1033	1342	724	1033	1054.66	2.32	0	91	1122	1077	1043	998	964	1100	1021	93	309	500	740	1	1	18505787	197	10.36	0.33	12	0.05	103.00	3278.00	1846	20231204	-42.20	992	20241209	7.56	1845	-42.17	20240130	992	7.56	20241209	1845	-42.17	20240130	992	7.56	20241209	0.00	N	044780	500	92 억		429598	N	N	0	N	00	N
110	20241211	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	26	2	2.52	6266732	5932	43.00	1033	1090	1033	1342	724	1033	1056.43	2.32	0	202	1122	1077	1043	998	964	1100	1021	93	309	500	740	1	1	18505787	196	10.28	0.32	12	0.03	103.00	3278.00	1846	20231204	-42.63	992	20241209	6.75	1845	-42.60	20240130	992	6.75	20241209	1845	-42.60	20240130	992	6.75	20241209	0.00	N	044780	500	92 억		429598	N	N	0	N	00	N
111	20241211	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1078	45	2	4.36	5127438	4845	35.12	1033	1090	1033	1342	724	1033	1058.29	2.32	0	84	1122	1077	1043	998	964	1100	1021	93	309	500	740	1	1	18505787	199	10.47	0.33	12	0.03	103.00	3278.00	1846	20231204	-41.60	992	20241209	8.67	1845	-41.57	20240130	992	8.67	20241209	1845	-41.57	20240130	992	8.67	20241209	0.00	N	044780	500	92 억		429598	N	N	0	N	00	N
112	20241211	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1078	45	2	4.36	5127438	4845	35.12	1033	1090	1033	1342	724	1033	1058.29	2.32	0	84	1122	1077	1043	998	964	1100	1021	93	309	500	740	1	1	18505787	199	10.47	0.33	12	0.03	103.00	3278.00	1846	20231204	-41.60	992	20241209	8.67	1845	-41.57	20240130	992	8.67	20241209	1845	-41.57	20240130	992	8.67	20241209	0.00	N	044780	500	92 억		429598	N	N	0	N	00	N
113	20241211	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1033	0	3	0.00	57848	56	0.41	1033	1033	1033	1342	724	1033	1033.00	2.32	0	0	1122	1077	1043	998	964	1100	1021	93	309	500	740	1	1	18505787	191	10.03	0.32	12	0.00	103.00	3278.00	1846	20231204	-44.04	992	20241209	4.13	1845	-44.01	20240130	992	4.13	20241209	1845	-44.01	20240130	992	4.13	20241209	0.00	N	044780	500	92 억		429598	N	N	0	N	00	N
114	20241210	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1033	24	2	2.38	14452336	13794	24.90	1009	1088	1009	1311	707	1009	1048.53	2.32	0	216	1052	1030	1011	989	970	1041	1000	93	302	500	720	1	1	18505787	191	10.03	0.32	12	0.07	103.00	3278.00	1851	20231201	-44.19	992	20241209	4.13	1845	-44.01	20240130	992	4.13	20241209	1845	-44.01	20240130	992	4.13	20241209	0.00	N	044780	500	92 억		429411	N	N	0	N	00	N
115	20241210	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1054	45	2	4.46	11150063	10602	19.14	1009	1088	1009	1311	707	1009	1051.69	2.32	0	181	1052	1030	1011	989	970	1041	1000	93	302	500	720	1	1	18505787	195	10.23	0.32	12	0.06	103.00	3278.00	1851	20231201	-43.06	992	20241209	6.25	1845	-42.87	20240130	992	6.25	20241209	1845	-42.87	20240130	992	6.25	20241209	0.00	N	044780	500	92 억		429411	N	N	0	N	00	N
116	20241210	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1054	45	2	4.46	11150063	10602	19.14	1009	1088	1009	1311	707	1009	1051.69	2.32	0	181	1052	1030	1011	989	970	1041	1000	93	302	500	720	1	1	18505787	195	10.23	0.32	12	0.06	103.00	3278.00	1851	20231201	-43.06	992	20241209	6.25	1845	-42.87	20240130	992	6.25	20241209	1845	-42.87	20240130	992	6.25	20241209	0.00	N	044780	500	92 억		429411	N	N	0	N	00	N
117	20241210	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1049	40	2	3.96	10243703	9738	17.58	1009	1088	1009	1311	707	1009	1051.93	2.32	0	109	1052	1030	1011	989	970	1041	1000	93	302	500	720	1	1	18505787	194	10.18	0.32	12	0.05	103.00	3278.00	1851	20231201	-43.33	992	20241209	5.75	1845	-43.14	20240130	992	5.75	20241209	1845	-43.14	20240130	992	5.75	20241209	0.00	N	044780	500	92 억		429411	N	N	0	N	00	N
118	20241210	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	65	2	6.44	9121119	8670	15.65	1009	1088	1009	1311	707	1009	1052.03	2.32	0	16	1052	1030	1011	989	970	1041	1000	93	302	500	720	1	1	18505787	199	10.43	0.33	12	0.05	103.00	3278.00	1851	20231201	-41.98	992	20241209	8.27	1845	-41.79	20240130	992	8.27	20241209	1845	-41.79	20240130	992	8.27	20241209	0.00	N	044780	500	92 억		429411	N	N	0	N	00	N
119	20241210	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1076	67	2	6.64	8071937	7695	13.89	1009	1088	1009	1311	707	1009	1048.98	2.32	0	-13	1052	1030	1011	989	970	1041	1000	93	302	500	720	1	1	18505787	199	10.45	0.33	12	0.04	103.00	3278.00	1851	20231201	-41.87	992	20241209	8.47	1845	-41.68	20240130	992	8.47	20241209	1845	-41.68	20240130	992	8.47	20241209	0.00	N	044780	500	92 억		429411	N	N	0	N	00	N
120	20241210	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	66	2	6.54	7260096	6934	12.52	1009	1088	1009	1311	707	1009	1047.03	2.32	0	26	1052	1030	1011	989	970	1041	1000	93	302	500	720	1	1	18505787	199	10.44	0.33	12	0.04	103.00	3278.00	1851	20231201	-41.92	992	20241209	8.37	1845	-41.73	20240130	992	8.37	20241209	1845	-41.73	20240130	992	8.37	20241209	0.00	N	044780	500	92 억		429411	N	N	0	N	00	N
121	20241210	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1009	0	3	0.00	279737	277	0.50	1009	1030	1009	1311	707	1009	1009.88	2.32	0	0	1052	1030	1011	989	970	1041	1000	93	302	500	720	1	1	18505787	187	9.80	0.31	12	0.00	103.00	3278.00	1851	20231201	-45.49	992	20241209	1.71	1845	-45.31	20240130	992	1.71	20241209	1845	-45.31	20240130	992	1.71	20241209	0.00	N	044780	500	92 억		429411	N	N	0	N	00	N
122	20241209	160456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1009	-24	5	-2.32	55826643	55395	37.89	1005	1033	992	1342	724	1033	1007.79	2.32	0	-376	1078	1055	1032	1009	986	1044	998	93	309	500	740	1	1	18505787	187	9.80	0.31	12	0.30	103.00	3278.00	1851	20231201	-45.49	992	20241209	1.71	1845	-45.31	20240130	992	1.71	20241209	1845	-45.31	20240130	992	1.71	20241209	0.00	N	044780	500	92 억		429817	N	N	0	N	00	N
123	20241209	150459	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1012	-21	5	-2.03	52605765	52176	35.69	1005	1033	992	1342	724	1033	1008.24	2.32	0	-196	1078	1055	1032	1009	986	1044	998	93	309	500	740	1	1	18505787	187	9.83	0.31	12	0.28	103.00	3278.00	1851	20231201	-45.33	992	20241209	2.02	1845	-45.15	20240130	992	2.02	20241209	1845	-45.15	20240130	992	2.02	20241209	0.00	N	044780	500	92 억		429817	N	N	0	N	00	N
124	20241209	140457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1013	-20	5	-1.94	47344834	46914	32.09	1005	1033	1000	1342	724	1033	1009.18	2.32	0	-196	1078	1055	1032	1009	986	1044	998	93	309	500	740	1	1	18505787	187	9.83	0.31	12	0.25	103.00	3278.00	1851	20231201	-45.27	1000	20241209	1.30	1845	-45.09	20240130	1000	1.30	20241209	1845	-45.09	20240130	1000	1.30	20241209	0.00	N	044780	500	92 억		429817	N	N	0	N	00	N
125	20241209	130458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1000	-33	5	-3.19	47244603	46815	32.02	1005	1033	1000	1342	724	1033	1009.18	2.32	0	-196	1078	1055	1032	1009	986	1044	998	93	309	500	740	1	1	18505787	185	9.71	0.31	12	0.25	103.00	3278.00	1851	20231201	-45.98	1000	20241209	0.00	1845	-45.80	20240130	1000	0.00	20241209	1845	-45.80	20240130	1000	0.00	20241209	0.00	N	044780	500	92 억		429817	N	N	0	N	00	N
126	20241209	120457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1017	-16	5	-1.55	42040192	41648	28.49	1005	1033	1001	1342	724	1033	1009.42	2.32	0	-58	1078	1055	1032	1009	986	1044	998	93	309	500	740	1	1	18505787	188	9.87	0.31	12	0.23	103.00	3278.00	1851	20231201	-45.06	1001	20241209	1.60	1845	-44.88	20240130	1001	1.60	20241209	1845	-44.88	20240130	1001	1.60	20241209	0.00	N	044780	500	92 억		429817	N	N	0	N	00	N
127	20241209	110458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1018	-15	5	-1.45	20391418	20209	13.82	1005	1033	1001	1342	724	1033	1009.02	2.32	0	36	1078	1055	1032	1009	986	1044	998	93	309	500	740	1	1	18505787	188	9.88	0.31	12	0.11	103.00	3278.00	1851	20231201	-45.00	1001	20241209	1.70	1845	-44.82	20240130	1001	1.70	20241209	1845	-44.82	20240130	1001	1.70	20241209	0.00	N	044780	500	92 억		429817	N	N	0	N	00	N
128	20241209	100456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1010	-23	5	-2.23	19029220	18868	12.91	1005	1029	1001	1342	724	1033	1008.54	2.32	0	168	1078	1055	1032	1009	986	1044	998	93	309	500	740	1	1	18505787	187	9.81	0.31	12	0.10	103.00	3278.00	1851	20231201	-45.43	1001	20241209	0.90	1845	-45.26	20240130	1001	0.90	20241209	1845	-45.26	20240130	1001	0.90	20241209	0.00	N	044780	500	92 억		429817	N	N	0	N	00	N
129	20241209	090455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1029	-4	5	-0.39	877661	873	0.60	1005	1029	1005	1342	724	1033	1005.28	2.32	0	99	1078	1055	1032	1009	986	1044	998	93	309	500	740	1	1	18505787	190	9.99	0.31	12	0.00	103.00	3278.00	1851	20231201	-44.41	1005	20241209	2.39	1845	-44.23	20240130	1005	2.39	20241209	1845	-44.23	20240130	1005	2.39	20241209	0.00	N	044780	500	92 억		429817	N	N	0	N	00	N
130	20241206	160453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1033	-22	5	-2.09	149670265	146185	539.45	1050	1055	1009	1371	739	1055	1023.63	2.30	0	4477	1104	1079	1065	1040	1026	1092	1053	93	316	500	750	1	1	18505787	191	10.03	0.32	12	0.79	103.00	3278.00	1851	20231201	-44.19	1009	20241206	2.38	1845	-44.01	20240130	1009	2.38	20241206	1845	-44.01	20240130	1009	2.38	20241206	0.00	N	044780	500	92 억		425226	N	N	0	N	00	N
131	20241206	150455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1049	-6	5	-0.57	144746357	141418	521.86	1050	1055	1009	1371	739	1055	1023.54	2.30	0	5098	1104	1079	1065	1040	1026	1092	1053	93	316	500	750	1	1	18505787	194	10.18	0.32	12	0.76	103.00	3278.00	1851	20231201	-43.33	1009	20241206	3.96	1845	-43.14	20240130	1009	3.96	20241206	1845	-43.14	20240130	1009	3.96	20241206	0.00	N	044780	500	92 억		425226	N	N	0	N	00	N
132	20241206	140453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1021	-34	5	-3.22	122158554	119389	440.57	1050	1055	1009	1371	739	1055	1023.20	2.30	0	4769	1104	1079	1065	1040	1026	1092	1053	93	316	500	750	1	1	18505787	189	9.91	0.31	12	0.65	103.00	3278.00	1851	20231201	-44.84	1009	20241206	1.19	1845	-44.66	20240130	1009	1.19	20241206	1845	-44.66	20240130	1009	1.19	20241206	0.00	N	044780	500	92 억		425226	N	N	0	N	00	N
133	20241206	130454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1021	-34	5	-3.22	108334111	105758	390.27	1050	1055	1009	1371	739	1055	1024.36	2.30	0	5414	1104	1079	1065	1040	1026	1092	1053	93	316	500	750	1	1	18505787	189	9.91	0.31	12	0.57	103.00	3278.00	1851	20231201	-44.84	1009	20241206	1.19	1845	-44.66	20240130	1009	1.19	20241206	1845	-44.66	20240130	1009	1.19	20241206	0.00	N	044780	500	92 억		425226	N	N	0	N	00	N
134	20241206	120451	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1022	-33	5	-3.13	85998932	83752	309.06	1050	1055	1009	1371	739	1055	1026.83	2.30	0	5494	1104	1079	1065	1040	1026	1092	1053	93	316	500	750	1	1	18505787	189	9.92	0.31	12	0.45	103.00	3278.00	1851	20231201	-44.79	1009	20241206	1.29	1845	-44.61	20240130	1009	1.29	20241206	1845	-44.61	20240130	1009	1.29	20241206	0.00	N	044780	500	92 억		425226	N	N	0	N	00	N
135	20241206	110454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1015	-40	5	-3.79	47715885	46042	169.90	1050	1055	1011	1371	739	1055	1036.36	2.30	0	1099	1104	1079	1065	1040	1026	1092	1053	93	316	500	750	1	1	18505787	188	9.85	0.31	12	0.25	103.00	3278.00	1851	20231201	-45.16	1011	20241206	0.40	1845	-44.99	20240130	1011	0.40	20241206	1845	-44.99	20240130	1011	0.40	20241206	0.00	N	044780	500	92 억		425226	N	N	0	N	00	N
136	20241206	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1055	0	3	0.00	13455780	12919	47.67	1050	1055	1040	1371	739	1055	1041.55	2.30	0	-137	1104	1079	1065	1040	1026	1092	1053	93	316	500	750	1	1	18505787	195	10.24	0.32	12	0.07	103.00	3278.00	1851	20231201	-43.00	1037	20241204	1.74	1845	-42.82	20240130	1037	1.74	20241204	1845	-42.82	20240130	1037	1.74	20241204	0.00	N	044780	500	92 억		425226	N	N	0	N	00	N
137	20241206	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1055	0	3	0.00	50441	48	0.18	1050	1055	1050	1371	739	1055	1050.85	2.30	0	36	1104	1079	1065	1040	1026	1092	1053	93	316	500	750	1	1	18505787	195	10.24	0.32	12	0.00	103.00	3278.00	1851	20231201	-43.00	1037	20241204	1.74	1845	-42.82	20240130	1037	1.74	20241204	1845	-42.82	20240130	1037	1.74	20241204	0.00	N	044780	500	92 억		425226	N	N	0	N	00	N
138	20241205	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1055	-2	5	-0.19	28647018	27099	21.37	1051	1090	1051	1374	740	1057	1057.12	2.30	0	-1535	1125	1091	1064	1030	1003	1108	1047	93	317	500	760	1	1	18505787	195	10.24	0.32	12	0.15	103.00	3278.00	1851	20231201	-43.00	1037	20241204	1.74	1845	-42.82	20240130	1037	1.74	20241204	1845	-42.82	20240130	1037	1.74	20241204	0.00	N	044780	500	92 억		425710	N	N	0	N	00	N
139	20241205	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1063	6	2	0.57	19929485	18836	14.85	1051	1090	1051	1374	740	1057	1058.05	2.30	0	-1078	1125	1091	1064	1030	1003	1108	1047	93	317	500	760	1	1	18505787	197	10.32	0.32	12	0.10	103.00	3278.00	1851	20231201	-42.57	1037	20241204	2.51	1845	-42.38	20240130	1037	2.51	20241204	1845	-42.38	20240130	1037	2.51	20241204	0.00	N	044780	500	92 억		425710	N	N	0	N	00	N
140	20241205	140447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1061	4	2	0.38	19782230	18697	14.74	1051	1090	1051	1374	740	1057	1058.04	2.30	0	-1078	1125	1091	1064	1030	1003	1108	1047	93	317	500	760	1	1	18505787	196	10.30	0.32	12	0.10	103.00	3278.00	1851	20231201	-42.68	1037	20241204	2.31	1845	-42.49	20240130	1037	2.31	20241204	1845	-42.49	20240130	1037	2.31	20241204	0.00	N	044780	500	92 억		425710	N	N	0	N	00	N
141	20241205	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1067	10	2	0.95	18720498	17692	13.95	1051	1090	1051	1374	740	1057	1058.13	2.30	0	-1078	1125	1091	1064	1030	1003	1108	1047	93	317	500	760	1	1	18505787	197	10.36	0.33	12	0.10	103.00	3278.00	1851	20231201	-42.36	1037	20241204	2.89	1845	-42.17	20240130	1037	2.89	20241204	1845	-42.17	20240130	1037	2.89	20241204	0.00	N	044780	500	92 억		425710	N	N	0	N	00	N
142	20241205	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1067	10	2	0.95	18720498	17692	13.95	1051	1090	1051	1374	740	1057	1058.13	2.30	0	-1078	1125	1091	1064	1030	1003	1108	1047	93	317	500	760	1	1	18505787	197	10.36	0.33	12	0.10	103.00	3278.00	1851	20231201	-42.36	1037	20241204	2.89	1845	-42.17	20240130	1037	2.89	20241204	1845	-42.17	20240130	1037	2.89	20241204	0.00	N	044780	500	92 억		425710	N	N	0	N	00	N
143	20241205	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	3	2	0.28	18504531	17489	13.79	1051	1090	1051	1374	740	1057	1058.07	2.30	0	-1074	1125	1091	1064	1030	1003	1108	1047	93	317	500	760	1	1	18505787	196	10.29	0.32	12	0.09	103.00	3278.00	1851	20231201	-42.73	1037	20241204	2.22	1845	-42.55	20240130	1037	2.22	20241204	1845	-42.55	20240130	1037	2.22	20241204	0.00	N	044780	500	92 억		425710	N	N	0	N	00	N
144	20241205	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1053	-4	5	-0.38	1726746	1640	1.29	1051	1053	1051	1374	740	1057	1052.89	2.30	0	-77	1125	1091	1064	1030	1003	1108	1047	93	317	500	760	1	1	18505787	195	10.22	0.32	12	0.01	103.00	3278.00	1851	20231201	-43.11	1037	20241204	1.54	1845	-42.93	20240130	1037	1.54	20241204	1845	-42.93	20240130	1037	1.54	20241204	0.00	N	044780	500	92 억		425710	N	N	0	N	00	N
145	20241205	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1051	-6	5	-0.57	91437	87	0.07	1051	1051	1051	1374	740	1057	1051.00	2.30	0	29	1125	1091	1064	1030	1003	1108	1047	93	317	500	760	1	1	18505787	194	10.20	0.32	12	0.00	103.00	3278.00	1851	20231201	-43.22	1037	20241204	1.35	1845	-43.04	20240130	1037	1.35	20241204	1845	-43.04	20240130	1037	1.35	20241204	0.00	N	044780	500	92 억		425710	N	N	0	N	00	N
146	20241204	160439	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1057	0	3	0.00	132756590	126816	300.06	1056	1098	1037	1374	740	1057	1046.54	2.30	0	173	1131	1094	1073	1036	1015	1083	1025	93	317	500	760	1	1	18505787	196	10.26	0.32	12	0.69	103.00	3278.00	1920	20231127	-44.95	1037	20241204	1.93	1845	-42.71	20240130	1037	1.93	20241204	1846	-42.74	20231204	1037	1.93	20241204	0.00	N	044780	500	92 억		425537	N	N	0	N	00	N
147	20241204	150440	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1061	4	2	0.38	94691208	90542	214.23	1056	1098	1037	1374	740	1057	1045.83	2.30	0	925	1131	1094	1073	1036	1015	1083	1025	93	317	500	760	1	1	18505787	196	10.30	0.32	12	0.49	103.00	3278.00	1920	20231127	-44.74	1037	20241204	2.31	1845	-42.49	20240130	1037	2.31	20241204	1846	-42.52	20231204	1037	2.31	20241204	0.00	N	044780	500	92 억		425537	N	N	0	N	00	N
148	20241204	140439	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1063	6	2	0.57	93320493	89253	211.18	1056	1098	1037	1374	740	1057	1045.57	2.30	0	1027	1131	1094	1073	1036	1015	1083	1025	93	317	500	760	1	1	18505787	197	10.32	0.32	12	0.48	103.00	3278.00	1920	20231127	-44.64	1037	20241204	2.51	1845	-42.38	20240130	1037	2.51	20241204	1846	-42.42	20231204	1037	2.51	20241204	0.00	N	044780	500	92 억		425537	N	N	0	N	00	N
149	20241204	130435	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1067	10	2	0.95	93239505	89177	211.00	1056	1098	1037	1374	740	1057	1045.56	2.30	0	1032	1131	1094	1073	1036	1015	1083	1025	93	317	500	760	1	1	18505787	197	10.36	0.33	12	0.48	103.00	3278.00	1920	20231127	-44.43	1037	20241204	2.89	1845	-42.17	20240130	1037	2.89	20241204	1846	-42.20	20231204	1037	2.89	20241204	0.00	N	044780	500	92 억		425537	N	N	0	N	00	N
150	20241204	120434	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1066	9	2	0.85	92601497	88579	209.58	1056	1098	1037	1374	740	1057	1045.41	2.30	0	1032	1131	1094	1073	1036	1015	1083	1025	93	317	500	760	1	1	18505787	197	10.35	0.33	12	0.48	103.00	3278.00	1920	20231127	-44.48	1037	20241204	2.80	1845	-42.22	20240130	1037	2.80	20241204	1846	-42.25	20231204	1037	2.80	20241204	0.00	N	044780	500	92 억		425537	N	N	0	N	00	N
151	20241204	110432	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1063	6	2	0.57	92516220	88499	209.40	1056	1098	1037	1374	740	1057	1045.39	2.30	0	1032	1131	1094	1073	1036	1015	1083	1025	93	317	500	760	1	1	18505787	197	10.32	0.32	12	0.48	103.00	3278.00	1920	20231127	-44.64	1037	20241204	2.51	1845	-42.38	20240130	1037	2.51	20241204	1846	-42.42	20231204	1037	2.51	20241204	0.00	N	044780	500	92 억		425537	N	N	0	N	00	N
152	20241204	100432	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1047	-10	5	-0.95	80446153	77054	182.32	1056	1080	1037	1374	740	1057	1044.02	2.30	0	-235	1131	1094	1073	1036	1015	1083	1025	93	317	500	760	1	1	18505787	194	10.17	0.32	12	0.42	103.00	3278.00	1920	20231127	-45.47	1037	20241204	0.96	1845	-43.25	20240130	1037	0.96	20241204	1846	-43.28	20231204	1037	0.96	20241204	0.00	N	044780	500	92 억		425537	N	N	0	N	00	N
153	20241204	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1047	-10	5	-0.95	2728589	2587	6.12	1056	1056	1047	1374	740	1057	1054.73	2.30	0	-16	1131	1094	1073	1036	1015	1083	1025	93	317	500	760	1	1	18505787	194	10.17	0.32	12	0.01	103.00	3278.00	1920	20231127	-45.47	1044	20241125	0.29	1845	-43.25	20240130	1044	0.29	20241125	1846	-43.28	20231204	1044	0.29	20241125	0.00	N	044780	500	92 억		425537	N	N	0	N	00	N
154	20241203	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1057	-15	5	-1.40	45296154	42264	63.05	1064	1110	1052	1393	751	1072	1071.74	2.30	0	269	1121	1096	1075	1050	1029	1109	1063	93	321	500	770	1	1	18505787	196	10.26	0.32	12	0.23	103.00	3278.00	1920	20231127	-44.95	1044	20241125	1.25	1845	-42.71	20240130	1044	1.25	20241125	1846	-42.74	20231204	1044	1.25	20241125	0.00	N	044780	500	92 억		425296	N	N	0	N	00	N
155	20241203	150512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1062	-10	5	-0.93	38627486	35982	53.68	1064	1110	1052	1393	751	1072	1073.52	2.30	0	2418	1121	1096	1075	1050	1029	1109	1063	93	321	500	770	1	1	18505787	197	10.31	0.32	12	0.19	103.00	3278.00	1920	20231127	-44.69	1044	20241125	1.72	1845	-42.44	20240130	1044	1.72	20241125	1846	-42.47	20231204	1044	1.72	20241125	0.00	N	044780	500	92 억		425296	N	N	0	N	00	N
156	20241203	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	2	2	0.19	38246654	35626	53.15	1064	1110	1052	1393	751	1072	1073.56	2.30	0	2443	1121	1096	1075	1050	1029	1109	1063	93	321	500	770	1	1	18505787	199	10.43	0.33	12	0.19	103.00	3278.00	1920	20231127	-44.06	1044	20241125	2.87	1845	-41.79	20240130	1044	2.87	20241125	1846	-41.82	20231204	1044	2.87	20241125	0.00	N	044780	500	92 억		425296	N	N	0	N	00	N
157	20241203	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1079	7	2	0.65	36557155	34042	50.78	1064	1110	1052	1393	751	1072	1073.88	2.30	0	2443	1121	1096	1075	1050	1029	1109	1063	93	321	500	770	1	1	18505787	200	10.48	0.33	12	0.18	103.00	3278.00	1920	20231127	-43.80	1044	20241125	3.35	1845	-41.52	20240130	1044	3.35	20241125	1846	-41.55	20231204	1044	3.35	20241125	0.00	N	044780	500	92 억		425296	N	N	0	N	00	N
158	20241203	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1090	18	2	1.68	7227495	6696	9.99	1064	1090	1064	1393	751	1072	1079.38	2.30	0	-44	1121	1096	1075	1050	1029	1109	1063	93	321	500	770	1	1	18505787	202	10.58	0.33	12	0.04	103.00	3278.00	1920	20231127	-43.23	1044	20241125	4.41	1845	-40.92	20240130	1044	4.41	20241125	1846	-40.95	20231204	1044	4.41	20241125	0.00	N	044780	500	92 억		425296	N	N	0	N	00	N
159	20241203	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1072	0	3	0.00	1878035	1755	2.62	1064	1075	1064	1393	751	1072	1070.11	2.30	0	195	1121	1096	1075	1050	1029	1109	1063	93	321	500	770	1	1	18505787	198	10.41	0.33	12	0.01	103.00	3278.00	1920	20231127	-44.17	1044	20241125	2.68	1845	-41.90	20240130	1044	2.68	20241125	1846	-41.93	20231204	1044	2.68	20241125	0.00	N	044780	500	92 억		425296	N	N	0	N	00	N
160	20241203	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	3	2	0.28	1530704	1431	2.13	1064	1075	1064	1393	751	1072	1069.67	2.30	0	6	1121	1096	1075	1050	1029	1109	1063	93	321	500	770	1	1	18505787	199	10.44	0.33	12	0.01	103.00	3278.00	1920	20231127	-44.01	1044	20241125	2.97	1845	-41.73	20240130	1044	2.97	20241125	1846	-41.77	20231204	1044	2.97	20241125	0.00	N	044780	500	92 억		425296	N	N	0	N	00	N
161	20241203	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1064	-8	5	-0.75	445816	419	0.63	1064	1064	1064	1393	751	1072	1064.00	2.30	0	0	1121	1096	1075	1050	1029	1109	1063	93	321	500	770	1	1	18505787	197	10.33	0.32	12	0.00	103.00	3278.00	1920	20231127	-44.58	1044	20241125	1.92	1845	-42.33	20240130	1044	1.92	20241125	1846	-42.36	20231204	1044	1.92	20241125	0.00	N	044780	500	92 억		425296	N	N	0	N	00	N
162	20241202	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1072	10	2	0.94	71322499	67032	84.28	1063	1100	1054	1380	744	1062	1064.01	2.30	0	210	1086	1073	1064	1051	1042	1069	1047	93	318	500	760	1	1	18505787	198	10.41	0.33	12	0.36	103.00	3278.00	1920	20231127	-44.17	1044	20241125	2.68	1845	-41.90	20240130	1044	2.68	20241125	1846	-41.93	20231204	1044	2.68	20241125	0.00	N	044780	500	92 억		425089	N	N	0	N	00	N
163	20241202	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1063	1	2	0.09	69637335	65460	82.31	1063	1100	1054	1380	744	1062	1063.82	2.30	0	660	1086	1073	1064	1051	1042	1069	1047	93	318	500	760	1	1	18505787	197	10.32	0.32	12	0.35	103.00	3278.00	1920	20231127	-44.64	1044	20241125	1.82	1845	-42.38	20240130	1044	1.82	20241125	1846	-42.42	20231204	1044	1.82	20241125	0.00	N	044780	500	92 억		425089	N	N	0	N	00	N
164	20241202	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	12	2	1.13	69610751	65435	82.27	1063	1100	1054	1380	744	1062	1063.82	2.30	0	660	1086	1073	1064	1051	1042	1069	1047	93	318	500	760	1	1	18505787	199	10.43	0.33	12	0.35	103.00	3278.00	1920	20231127	-44.06	1044	20241125	2.87	1845	-41.79	20240130	1044	2.87	20241125	1846	-41.82	20231204	1044	2.87	20241125	0.00	N	044780	500	92 억		425089	N	N	0	N	00	N
165	20241202	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1064	2	2	0.19	69576384	65403	82.23	1063	1100	1054	1380	744	1062	1063.81	2.30	0	660	1086	1073	1064	1051	1042	1069	1047	93	318	500	760	1	1	18505787	197	10.33	0.32	12	0.35	103.00	3278.00	1920	20231127	-44.58	1044	20241125	1.92	1845	-42.33	20240130	1044	1.92	20241125	1846	-42.36	20231204	1044	1.92	20241125	0.00	N	044780	500	92 억		425089	N	N	0	N	00	N
166	20241202	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1062	0	3	0.00	56491308	53144	66.82	1063	1100	1054	1380	744	1062	1062.99	2.30	0	595	1086	1073	1064	1051	1042	1069	1047	93	318	500	760	1	1	18505787	197	10.31	0.32	12	0.29	103.00	3278.00	1920	20231127	-44.69	1044	20241125	1.72	1845	-42.44	20240130	1044	1.72	20241125	1846	-42.47	20231204	1044	1.72	20241125	0.00	N	044780	500	92 억		425089	N	N	0	N	00	N
167	20241202	110437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1064	2	2	0.19	54594520	51358	64.57	1063	1100	1054	1380	744	1062	1063.02	2.30	0	595	1086	1073	1064	1051	1042	1069	1047	93	318	500	760	1	1	18505787	197	10.33	0.32	12	0.28	103.00	3278.00	1920	20231127	-44.58	1044	20241125	1.92	1845	-42.33	20240130	1044	1.92	20241125	1846	-42.36	20231204	1044	1.92	20241125	0.00	N	044780	500	92 억		425089	N	N	0	N	00	N
168	20241202	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1069	7	2	0.66	16720433	15628	19.65	1063	1100	1063	1380	744	1062	1069.90	2.30	0	311	1086	1073	1064	1051	1042	1069	1047	93	318	500	760	1	1	18505787	198	10.38	0.33	12	0.08	103.00	3278.00	1920	20231127	-44.32	1044	20241125	2.39	1845	-42.06	20240130	1044	2.39	20241125	1846	-42.09	20231204	1044	2.39	20241125	0.00	N	044780	500	92 억		425089	N	N	0	N	00	N
169	20241202	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1067	5	2	0.47	7138823	6702	8.43	1063	1100	1063	1380	744	1062	1065.18	2.30	0	-25	1086	1073	1064	1051	1042	1069	1047	93	318	500	760	1	1	18505787	197	10.36	0.33	12	0.04	103.00	3278.00	1920	20231127	-44.43	1044	20241125	2.20	1845	-42.17	20240130	1044	2.20	20241125	1846	-42.20	20231204	1044	2.20	20241125	0.00	N	044780	500	92 억		425089	N	N	0	N	00	N