KissMeData/018000/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	160343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1316	23	2	1.78	246966680	188380	101.50	1288	1325	1278	1680	906	1293	1311.03	0.98	28212	28217	1333	1313	1297	1277	1261	1305	1269	632	387	500	900	1	1	126301711	1662	-12.30	2.39	12	0.15	-107.00	550.00	2775	20230626	-52.58	1075	20231031	22.42	2775	-52.58	20230626	1075	22.42	20231031	2775	-52.58	20230626	1075	22.42	20231031	0.07	N	018000	500	631 억		1231756	N	N	3331	N	00	N
3	20231229	150340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1316	23	2	1.78	246966680	188380	101.50	1288	1325	1278	1680	906	1293	1311.03	0.98	28212	28217	1333	1313	1297	1277	1261	1305	1269	632	387	500	900	1	1	126301711	1662	-12.30	2.39	12	0.15	-107.00	550.00	2775	20230626	-52.58	1075	20231031	22.42	2775	-52.58	20230626	1075	22.42	20231031	2775	-52.58	20230626	1075	22.42	20231031	0.07	N	018000	500	631 억		1231756	N	N	3331	N	00	N
4	20231229	140340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1316	23	2	1.78	246966680	188380	101.50	1288	1325	1278	1680	906	1293	1311.03	0.98	28212	28217	1333	1313	1297	1277	1261	1305	1269	632	387	500	900	1	1	126301711	1662	-12.30	2.39	12	0.15	-107.00	550.00	2775	20230626	-52.58	1075	20231031	22.42	2775	-52.58	20230626	1075	22.42	20231031	2775	-52.58	20230626	1075	22.42	20231031	0.07	N	018000	500	631 억		1231756	N	N	3331	N	00	N
5	20231229	130340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1316	23	2	1.78	246966680	188380	101.50	1288	1325	1278	1680	906	1293	1311.03	0.98	28212	28217	1333	1313	1297	1277	1261	1305	1269	632	387	500	900	1	1	126301711	1662	-12.30	2.39	12	0.15	-107.00	550.00	2775	20230626	-52.58	1075	20231031	22.42	2775	-52.58	20230626	1075	22.42	20231031	2775	-52.58	20230626	1075	22.42	20231031	0.07	N	018000	500	631 억		1231756	N	N	3331	N	00	N
6	20231229	120341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1316	23	2	1.78	246966680	188380	101.50	1288	1325	1278	1680	906	1293	1311.03	0.98	28212	28217	1333	1313	1297	1277	1261	1305	1269	632	387	500	900	1	1	126301711	1662	-12.30	2.39	12	0.15	-107.00	550.00	2775	20230626	-52.58	1075	20231031	22.42	2775	-52.58	20230626	1075	22.42	20231031	2775	-52.58	20230626	1075	22.42	20231031	0.07	N	018000	500	631 억		1231756	N	N	3331	N	00	N
7	20231229	110329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1316	23	2	1.78	246966680	188380	101.50	1288	1325	1278	1680	906	1293	1311.03	0.98	28212	28217	1333	1313	1297	1277	1261	1305	1269	632	387	500	900	1	1	126301711	1662	-12.30	2.39	12	0.15	-107.00	550.00	2775	20230626	-52.58	1075	20231031	22.42	2775	-52.58	20230626	1075	22.42	20231031	2775	-52.58	20230626	1075	22.42	20231031	0.07	N	018000	500	631 억		1231756	N	N	3331	N	00	N
8	20231229	100331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1316	23	2	1.78	246966680	188380	101.50	1288	1325	1278	1680	906	1293	1311.03	0.98	28212	28217	1333	1313	1297	1277	1261	1305	1269	632	387	500	900	1	1	126301711	1662	-12.30	2.39	12	0.15	-107.00	550.00	2775	20230626	-52.58	1075	20231031	22.42	2775	-52.58	20230626	1075	22.42	20231031	2775	-52.58	20230626	1075	22.42	20231031	0.07	N	018000	500	631 억		1231756	N	N	3331	N	00	N
9	20231229	090331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1316	23	2	1.78	246966680	188380	101.50	1288	1325	1278	1680	906	1293	1311.03	0.98	28212	28217	1333	1313	1297	1277	1261	1305	1269	632	387	500	900	1	1	126301711	1662	-12.30	2.39	12	0.15	-107.00	550.00	2775	20230626	-52.58	1075	20231031	22.42	2775	-52.58	20230626	1075	22.42	20231031	2775	-52.58	20230626	1075	22.42	20231031	0.07	N	018000	500	631 억		1231756	N	N	3331	N	00	N
10	20231228	160328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1316	23	2	1.78	246821492	188270	101.44	1288	1325	1278	1680	906	1293	1311.03	0.95	0	28217	1333	1313	1297	1277	1261	1305	1269	632	387	500	900	1	1	126301711	1662	-12.30	2.39	12	0.15	-107.00	550.00	2775	20230626	-52.58	1075	20231031	22.42	2775	-52.58	20230626	1075	22.42	20231031	2775	-52.58	20230626	1075	22.42	20231031	0.07	N	018000	500	631 억		1203544	N	N	3331	N	00	N
11	20231228	150332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1316	23	2	1.78	229064973	174774	94.17	1288	1325	1278	1680	906	1293	1310.68	0.95	0	25031	1333	1313	1297	1277	1261	1305	1269	632	387	500	900	1	1	126301711	1662	-12.30	2.39	12	0.14	-107.00	550.00	2775	20230626	-52.58	1075	20231031	22.42	2775	-52.58	20230626	1075	22.42	20231031	2775	-52.58	20230626	1075	22.42	20231031	0.07	N	018000	500	631 억		1203544	N	N	948	N	00	N
12	20231228	140328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1313	20	2	1.55	217296170	165822	89.35	1288	1325	1278	1680	906	1293	1310.46	0.95	0	25538	1333	1313	1297	1277	1261	1305	1269	632	387	500	900	1	1	126301711	1658	-12.27	2.39	12	0.13	-107.00	550.00	2775	20230626	-52.68	1075	20231031	22.14	2775	-52.68	20230626	1075	22.14	20231031	2775	-52.68	20230626	1075	22.14	20231031	0.07	N	018000	500	631 억		1203544	N	N	948	N	00	N
13	20231228	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1316	23	2	1.78	211093460	161100	86.80	1288	1325	1278	1680	906	1293	1310.37	0.95	0	25765	1333	1313	1297	1277	1261	1305	1269	632	387	500	900	1	1	126301711	1662	-12.30	2.39	12	0.13	-107.00	550.00	2775	20230626	-52.58	1075	20231031	22.42	2775	-52.58	20230626	1075	22.42	20231031	2775	-52.58	20230626	1075	22.42	20231031	0.07	N	018000	500	631 억		1203544	N	N	948	N	00	N
14	20231228	120329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1314	21	2	1.62	192298916	146770	79.08	1288	1325	1278	1680	906	1293	1310.25	0.95	0	26853	1333	1313	1297	1277	1261	1305	1269	632	387	500	900	1	1	126301711	1660	-12.28	2.39	12	0.12	-107.00	550.00	2775	20230626	-52.65	1075	20231031	22.23	2775	-52.65	20230626	1075	22.23	20231031	2775	-52.65	20230626	1075	22.23	20231031	0.07	N	018000	500	631 억		1203544	N	N	948	N	00	N
15	20231228	110329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1313	20	2	1.55	155878121	119018	64.13	1288	1325	1278	1680	906	1293	1309.76	0.95	0	27514	1333	1313	1297	1277	1261	1305	1269	632	387	500	900	1	1	126301711	1658	-12.27	2.39	12	0.09	-107.00	550.00	2775	20230626	-52.68	1075	20231031	22.14	2775	-52.68	20230626	1075	22.14	20231031	2775	-52.68	20230626	1075	22.14	20231031	0.07	N	018000	500	631 억		1203544	N	N	948	N	00	N
16	20231228	100327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1319	26	2	2.01	127994178	97796	52.69	1288	1325	1278	1680	906	1293	1308.85	0.95	0	27443	1333	1313	1297	1277	1261	1305	1269	632	387	500	900	1	1	126301711	1666	-12.33	2.40	12	0.08	-107.00	550.00	2775	20230626	-52.47	1075	20231031	22.70	2775	-52.47	20230626	1075	22.70	20231031	2775	-52.47	20230626	1075	22.70	20231031	0.07	N	018000	500	631 억		1203544	N	N	948	N	00	N
17	20231228	090327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1302	9	2	0.70	28773621	22363	12.05	1288	1302	1278	1680	906	1293	1286.55	0.95	0	7100	1333	1313	1297	1277	1261	1305	1269	632	387	500	900	1	1	126301711	1644	-12.17	2.37	12	0.02	-107.00	550.00	2775	20230626	-53.08	1075	20231031	21.12	2775	-53.08	20230626	1075	21.12	20231031	2775	-53.08	20230626	1075	21.12	20231031	0.07	N	018000	500	631 억		1203544	N	N	948	N	00	N
18	20231227	160327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1293	0	3	0.00	228029974	176226	51.03	1310	1317	1281	1680	906	1293	1293.96	0.94	0	20508	1356	1324	1308	1276	1260	1316	1268	632	387	500	900	1	1	126301711	1633	-12.08	2.35	12	0.14	-107.00	550.00	2775	20230626	-53.41	1075	20231031	20.28	2775	-53.41	20230626	1075	20.28	20231031	2775	-53.41	20230626	1075	20.28	20231031	0.07	N	018000	500	631 억		1182076	N	N	948	N	00	N
19	20231227	150330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1293	0	3	0.00	220121372	170108	49.26	1310	1317	1281	1680	906	1293	1294.01	0.94	0	20364	1356	1324	1308	1276	1260	1316	1268	632	387	500	900	1	1	126301711	1633	-12.08	2.35	12	0.13	-107.00	550.00	2775	20230626	-53.41	1075	20231031	20.28	2775	-53.41	20230626	1075	20.28	20231031	2775	-53.41	20230626	1075	20.28	20231031	0.07	N	018000	500	631 억		1182076	N	N	0	N	00	N
20	20231227	140329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1291	-2	5	-0.15	206683015	159713	46.25	1310	1317	1281	1680	906	1293	1294.09	0.94	0	21094	1356	1324	1308	1276	1260	1316	1268	632	387	500	900	1	1	126301711	1631	-12.07	2.35	12	0.13	-107.00	550.00	2775	20230626	-53.48	1075	20231031	20.09	2775	-53.48	20230626	1075	20.09	20231031	2775	-53.48	20230626	1075	20.09	20231031	0.07	N	018000	500	631 억		1182076	N	N	0	N	00	N
21	20231227	130327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1299	6	2	0.46	165288353	127666	36.97	1310	1317	1281	1680	906	1293	1294.69	0.94	0	22525	1356	1324	1308	1276	1260	1316	1268	632	387	500	900	1	1	126301711	1641	-12.14	2.36	12	0.10	-107.00	550.00	2775	20230626	-53.19	1075	20231031	20.84	2775	-53.19	20230626	1075	20.84	20231031	2775	-53.19	20230626	1075	20.84	20231031	0.07	N	018000	500	631 억		1182076	N	N	0	N	00	N
22	20231227	120326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	7	2	0.54	149765991	115707	33.50	1310	1317	1281	1680	906	1293	1294.36	0.94	0	21088	1356	1324	1308	1276	1260	1316	1268	632	387	500	900	1	1	126301711	1642	-12.15	2.36	12	0.09	-107.00	550.00	2775	20230626	-53.15	1075	20231031	20.93	2775	-53.15	20230626	1075	20.93	20231031	2775	-53.15	20230626	1075	20.93	20231031	0.07	N	018000	500	631 억		1182076	N	N	0	N	00	N
23	20231227	110329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1296	3	2	0.23	133601215	103240	29.89	1310	1317	1281	1680	906	1293	1294.08	0.94	0	21389	1356	1324	1308	1276	1260	1316	1268	632	387	500	900	1	1	126301711	1637	-12.11	2.36	12	0.08	-107.00	550.00	2775	20230626	-53.30	1075	20231031	20.56	2775	-53.30	20230626	1075	20.56	20231031	2775	-53.30	20230626	1075	20.56	20231031	0.07	N	018000	500	631 억		1182076	N	N	0	N	00	N
24	20231227	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1294	1	2	0.08	93403298	72157	20.89	1310	1317	1281	1680	906	1293	1294.45	0.94	0	6913	1356	1324	1308	1276	1260	1316	1268	632	387	500	900	1	1	126301711	1634	-12.09	2.35	12	0.06	-107.00	550.00	2775	20230626	-53.37	1075	20231031	20.37	2775	-53.37	20230626	1075	20.37	20231031	2775	-53.37	20230626	1075	20.37	20231031	0.07	N	018000	500	631 억		1182076	N	N	0	N	00	N
25	20231227	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1313	20	2	1.55	5638450	4329	1.25	1310	1317	1281	1680	906	1293	1302.48	0.94	0	-2016	1356	1324	1308	1276	1260	1316	1268	632	387	500	900	1	1	126301711	1658	-12.27	2.39	12	0.00	-107.00	550.00	2775	20230626	-52.68	1075	20231031	22.14	2775	-52.68	20230626	1075	22.14	20231031	2775	-52.68	20230626	1075	22.14	20231031	0.07	N	018000	500	631 억		1182076	N	N	0	N	00	N
26	20231226	160329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1293	-38	5	-2.85	443825585	339786	142.23	1331	1340	1292	1730	932	1331	1306.32	0.97	0	-38896	1372	1351	1339	1318	1306	1345	1312	632	399	500	930	1	1	126301711	1633	-12.08	2.35	12	0.27	-107.00	550.00	2775	20230626	-53.41	1075	20231031	20.28	2775	-53.41	20230626	1075	20.28	20231031	2775	-53.41	20230626	1075	20.28	20231031	0.07	N	018000	500	631 억		1220972	N	N	0	N	00	N
27	20231226	150327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1296	-35	5	-2.63	403689134	308760	129.25	1331	1340	1295	1730	932	1331	1307.45	0.97	0	-34879	1372	1351	1339	1318	1306	1345	1312	632	399	500	930	1	1	126301711	1637	-12.11	2.36	12	0.24	-107.00	550.00	2775	20230626	-53.30	1075	20231031	20.56	2775	-53.30	20230626	1075	20.56	20231031	2775	-53.30	20230626	1075	20.56	20231031	0.07	N	018000	500	631 억		1220972	N	N	0	N	00	N
28	20231226	140329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1304	-27	5	-2.03	366514867	280123	117.26	1331	1340	1295	1730	932	1331	1308.41	0.97	0	-34014	1372	1351	1339	1318	1306	1345	1312	632	399	500	930	1	1	126301711	1647	-12.19	2.37	12	0.22	-107.00	550.00	2775	20230626	-53.01	1075	20231031	21.30	2775	-53.01	20230626	1075	21.30	20231031	2775	-53.01	20230626	1075	21.30	20231031	0.07	N	018000	500	631 억		1220972	N	N	0	N	00	N
29	20231226	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1304	-27	5	-2.03	293576824	224034	93.78	1331	1340	1300	1730	932	1331	1310.41	0.97	0	-22254	1372	1351	1339	1318	1306	1345	1312	632	399	500	930	1	1	126301711	1647	-12.19	2.37	12	0.18	-107.00	550.00	2775	20230626	-53.01	1075	20231031	21.30	2775	-53.01	20230626	1075	21.30	20231031	2775	-53.01	20230626	1075	21.30	20231031	0.07	N	018000	500	631 억		1220972	N	N	0	N	00	N
30	20231226	120328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1305	-26	5	-1.95	271995591	207495	86.86	1331	1340	1300	1730	932	1331	1310.85	0.97	0	-19236	1372	1351	1339	1318	1306	1345	1312	632	399	500	930	1	1	126301711	1648	-12.20	2.37	12	0.16	-107.00	550.00	2775	20230626	-52.97	1075	20231031	21.40	2775	-52.97	20230626	1075	21.40	20231031	2775	-52.97	20230626	1075	21.40	20231031	0.07	N	018000	500	631 억		1220972	N	N	0	N	00	N
31	20231226	110331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1306	-25	5	-1.88	230295869	175484	73.46	1331	1340	1306	1730	932	1331	1312.35	0.97	0	-17120	1372	1351	1339	1318	1306	1345	1312	632	399	500	930	1	1	126301711	1650	-12.21	2.37	12	0.14	-107.00	550.00	2775	20230626	-52.94	1075	20231031	21.49	2775	-52.94	20230626	1075	21.49	20231031	2775	-52.94	20230626	1075	21.49	20231031	0.07	N	018000	500	631 억		1220972	N	N	0	N	00	N
32	20231226	100328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1309	-22	5	-1.65	189320521	144143	60.34	1331	1340	1306	1730	932	1331	1313.42	0.97	0	-13917	1372	1351	1339	1318	1306	1345	1312	632	399	500	930	1	1	126301711	1653	-12.23	2.38	12	0.11	-107.00	550.00	2775	20230626	-52.83	1075	20231031	21.77	2775	-52.83	20230626	1075	21.77	20231031	2775	-52.83	20230626	1075	21.77	20231031	0.07	N	018000	500	631 억		1220972	N	N	0	N	00	N
33	20231226	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1339	8	2	0.60	5906422	4441	1.86	1331	1340	1325	1730	932	1331	1329.98	0.97	0	36	1372	1351	1339	1318	1306	1345	1312	632	399	500	930	1	1	126301711	1691	-12.51	2.43	12	0.00	-107.00	550.00	2775	20230626	-51.75	1075	20231031	24.56	2775	-51.75	20230626	1075	24.56	20231031	2775	-51.75	20230626	1075	24.56	20231031	0.07	N	018000	500	631 억		1220972	N	N	0	N	00	N
34	20231222	160325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1331	-9	5	-0.67	318140287	238752	62.36	1360	1360	1327	1742	938	1340	1332.52	1.01	0	-57520	1376	1357	1346	1327	1316	1352	1322	631	402	500	930	1	1	126298735	1681	-12.44	2.42	12	0.19	-107.00	550.00	2775	20230626	-52.04	1075	20231031	23.81	2775	-52.04	20230626	1075	23.81	20231031	2775	-52.04	20230626	1075	23.81	20231031	0.07	N	018000	500	631 억		1277786	N	N	0	N	00	N
35	20231222	150325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	-10	5	-0.75	287793949	215926	56.40	1360	1360	1327	1742	938	1340	1332.84	1.01	0	-49591	1376	1357	1346	1327	1316	1352	1322	631	402	500	930	1	1	126298735	1680	-12.43	2.42	12	0.17	-107.00	550.00	2775	20230626	-52.07	1075	20231031	23.72	2775	-52.07	20230626	1075	23.72	20231031	2775	-52.07	20230626	1075	23.72	20231031	0.07	N	018000	500	631 억		1277786	N	N	0	N	00	N
36	20231222	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1331	-9	5	-0.67	226461826	169801	44.35	1360	1360	1328	1742	938	1340	1333.69	1.01	0	-19512	1376	1357	1346	1327	1316	1352	1322	631	402	500	930	1	1	126298735	1681	-12.44	2.42	12	0.13	-107.00	550.00	2775	20230626	-52.04	1075	20231031	23.81	2775	-52.04	20230626	1075	23.81	20231031	2775	-52.04	20230626	1075	23.81	20231031	0.07	N	018000	500	631 억		1277786	N	N	0	N	00	N
37	20231222	130322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1333	-7	5	-0.52	207739081	155744	40.68	1360	1360	1328	1742	938	1340	1333.85	1.01	0	-15245	1376	1357	1346	1327	1316	1352	1322	631	402	500	930	1	1	126298735	1684	-12.46	2.42	12	0.12	-107.00	550.00	2775	20230626	-51.96	1075	20231031	24.00	2775	-51.96	20230626	1075	24.00	20231031	2775	-51.96	20230626	1075	24.00	20231031	0.07	N	018000	500	631 억		1277786	N	N	0	N	00	N
38	20231222	120323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1331	-9	5	-0.67	191810744	143787	37.56	1360	1360	1328	1742	938	1340	1333.99	1.01	0	-16496	1376	1357	1346	1327	1316	1352	1322	631	402	500	930	1	1	126298735	1681	-12.44	2.42	12	0.11	-107.00	550.00	2775	20230626	-52.04	1075	20231031	23.81	2775	-52.04	20230626	1075	23.81	20231031	2775	-52.04	20230626	1075	23.81	20231031	0.07	N	018000	500	631 억		1277786	N	N	0	N	00	N
39	20231222	110324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1333	-7	5	-0.52	158898357	119043	31.09	1360	1360	1330	1742	938	1340	1334.80	1.01	0	-14708	1376	1357	1346	1327	1316	1352	1322	631	402	500	930	1	1	126298735	1684	-12.46	2.42	12	0.09	-107.00	550.00	2775	20230626	-51.96	1075	20231031	24.00	2775	-51.96	20230626	1075	24.00	20231031	2775	-51.96	20230626	1075	24.00	20231031	0.07	N	018000	500	631 억		1277786	N	N	0	N	00	N
40	20231222	100322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1334	-6	5	-0.45	104781186	78408	20.48	1360	1360	1332	1742	938	1340	1336.36	1.01	0	-13495	1376	1357	1346	1327	1316	1352	1322	631	402	500	930	1	1	126298735	1685	-12.47	2.43	12	0.06	-107.00	550.00	2775	20230626	-51.93	1075	20231031	24.09	2775	-51.93	20230626	1075	24.09	20231031	2775	-51.93	20230626	1075	24.09	20231031	0.07	N	018000	500	631 억		1277786	N	N	0	N	00	N
41	20231222	090322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1351	11	2	0.82	4715715	3469	0.91	1360	1360	1351	1742	938	1340	1359.39	1.01	0	-1280	1376	1357	1346	1327	1316	1352	1322	631	402	500	930	1	1	126298735	1706	-12.63	2.46	12	0.00	-107.00	550.00	2775	20230626	-51.32	1075	20231031	25.67	2775	-51.32	20230626	1075	25.67	20231031	2775	-51.32	20230626	1075	25.67	20231031	0.07	N	018000	500	631 억		1277786	N	N	0	N	00	N
42	20231221	160322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	-25	5	-1.83	506018469	376257	90.37	1343	1365	1335	1774	956	1365	1344.84	1.02	0	-14510	1408	1386	1373	1351	1338	1380	1345	631	409	500	950	1	1	126298735	1692	-12.52	2.44	12	0.30	-107.00	550.00	2775	20230626	-51.71	1075	20231031	24.65	2775	-51.71	20230626	1075	24.65	20231031	2775	-51.71	20230626	1075	24.65	20231031	0.08	N	018000	500	631 억		1292672	N	N	0	N	00	N
43	20231221	150323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1339	-26	5	-1.90	478692210	355868	85.47	1343	1365	1335	1774	956	1365	1345.10	1.02	0	-11312	1408	1386	1373	1351	1338	1380	1345	631	409	500	950	1	1	126298735	1691	-12.51	2.43	12	0.28	-107.00	550.00	2775	20230626	-51.75	1075	20231031	24.56	2775	-51.75	20230626	1075	24.56	20231031	2775	-51.75	20230626	1075	24.56	20231031	0.08	N	018000	500	631 억		1292672	N	N	0	N	00	N
44	20231221	140320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1345	-20	5	-1.47	427634871	317705	76.31	1343	1365	1338	1774	956	1365	1345.97	1.02	0	-12466	1408	1386	1373	1351	1338	1380	1345	631	409	500	950	1	1	126298735	1699	-12.57	2.45	12	0.25	-107.00	550.00	2775	20230626	-51.53	1075	20231031	25.12	2775	-51.53	20230626	1075	25.12	20231031	2775	-51.53	20230626	1075	25.12	20231031	0.08	N	018000	500	631 억		1292672	N	N	0	N	00	N
45	20231221	130322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	-25	5	-1.83	361993022	268774	64.55	1343	1365	1338	1774	956	1365	1346.78	1.02	0	-15957	1408	1386	1373	1351	1338	1380	1345	631	409	500	950	1	1	126298735	1692	-12.52	2.44	12	0.21	-107.00	550.00	2775	20230626	-51.71	1075	20231031	24.65	2775	-51.71	20230626	1075	24.65	20231031	2775	-51.71	20230626	1075	24.65	20231031	0.08	N	018000	500	631 억		1292672	N	N	0	N	00	N
46	20231221	120322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1349	-16	5	-1.17	292237756	216894	52.09	1343	1365	1338	1774	956	1365	1347.32	1.02	0	-8824	1408	1386	1373	1351	1338	1380	1345	631	409	500	950	1	1	126298735	1704	-12.61	2.45	12	0.17	-107.00	550.00	2775	20230626	-51.39	1075	20231031	25.49	2775	-51.39	20230626	1075	25.49	20231031	2775	-51.39	20230626	1075	25.49	20231031	0.08	N	018000	500	631 억		1292672	N	N	0	N	00	N
47	20231221	110323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	-25	5	-1.83	221017355	163953	39.38	1343	1365	1338	1774	956	1365	1347.98	1.02	0	-47375	1408	1386	1373	1351	1338	1380	1345	631	409	500	950	1	1	126298735	1692	-12.52	2.44	12	0.13	-107.00	550.00	2775	20230626	-51.71	1075	20231031	24.65	2775	-51.71	20230626	1075	24.65	20231031	2775	-51.71	20230626	1075	24.65	20231031	0.08	N	018000	500	631 억		1292672	N	N	0	N	00	N
48	20231221	100320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	-15	5	-1.10	109377910	80998	19.45	1343	1365	1343	1774	956	1365	1350.25	1.02	0	6628	1408	1386	1373	1351	1338	1380	1345	631	409	500	950	1	1	126298735	1705	-12.62	2.45	12	0.06	-107.00	550.00	2775	20230626	-51.35	1075	20231031	25.58	2775	-51.35	20230626	1075	25.58	20231031	2775	-51.35	20230626	1075	25.58	20231031	0.08	N	018000	500	631 억		1292672	N	N	0	N	00	N
49	20231221	090322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1345	-20	5	-1.47	15728750	11672	2.80	1343	1365	1343	1774	956	1365	1346.42	1.02	0	-2034	1408	1386	1373	1351	1338	1380	1345	631	409	500	950	1	1	126298735	1699	-12.57	2.45	12	0.01	-107.00	550.00	2775	20230626	-51.53	1075	20231031	25.12	2775	-51.53	20230626	1075	25.12	20231031	2775	-51.53	20230626	1075	25.12	20231031	0.08	N	018000	500	631 억		1292672	N	N	0	N	00	N
50	20231220	160322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1365	-4	5	-0.29	563906874	409712	146.21	1369	1395	1360	1779	959	1369	1376.35	1.02	0	8558	1412	1390	1377	1355	1342	1384	1349	631	410	500	950	1	1	126298735	1724	-12.76	2.48	12	0.32	-107.00	550.00	2775	20230626	-50.81	1075	20231031	26.98	2775	-50.81	20230626	1075	26.98	20231031	2775	-50.81	20230626	1075	26.98	20231031	0.08	N	018000	500	631 억		1284114	N	N	0	N	00	N
51	20231220	150338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1366	-3	5	-0.22	531282339	385863	137.70	1369	1395	1360	1779	959	1369	1376.87	1.02	0	8820	1412	1390	1377	1355	1342	1384	1349	631	410	500	950	1	1	126298735	1725	-12.77	2.48	12	0.31	-107.00	550.00	2775	20230626	-50.77	1075	20231031	27.07	2775	-50.77	20230626	1075	27.07	20231031	2775	-50.77	20230626	1075	27.07	20231031	0.08	N	018000	500	631 억		1284114	N	N	0	N	00	N
52	20231220	140342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1366	-3	5	-0.22	498554880	361872	129.13	1369	1395	1360	1779	959	1369	1377.71	1.02	0	15740	1412	1390	1377	1355	1342	1384	1349	631	410	500	950	1	1	126298735	1725	-12.77	2.48	12	0.29	-107.00	550.00	2775	20230626	-50.77	1075	20231031	27.07	2775	-50.77	20230626	1075	27.07	20231031	2775	-50.77	20230626	1075	27.07	20231031	0.08	N	018000	500	631 억		1284114	N	N	0	N	00	N
53	20231220	130342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1368	-1	5	-0.07	416631468	301902	107.73	1369	1395	1368	1779	959	1369	1380.02	1.02	0	17692	1412	1390	1377	1355	1342	1384	1349	631	410	500	950	1	1	126298735	1728	-12.79	2.49	12	0.24	-107.00	550.00	2775	20230626	-50.70	1075	20231031	27.26	2775	-50.70	20230626	1075	27.26	20231031	2775	-50.70	20230626	1075	27.26	20231031	0.08	N	018000	500	631 억		1284114	N	N	0	N	00	N
54	20231220	120320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1375	6	2	0.44	344733160	249470	89.02	1369	1395	1369	1779	959	1369	1381.86	1.02	0	48629	1412	1390	1377	1355	1342	1384	1349	631	410	500	950	1	1	126298735	1737	-12.85	2.50	12	0.20	-107.00	550.00	2775	20230626	-50.45	1075	20231031	27.91	2775	-50.45	20230626	1075	27.91	20231031	2775	-50.45	20230626	1075	27.91	20231031	0.08	N	018000	500	631 억		1284114	N	N	0	N	00	N
55	20231220	110324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1385	16	2	1.17	277429066	200578	71.58	1369	1395	1369	1779	959	1369	1383.15	1.02	0	45335	1412	1390	1377	1355	1342	1384	1349	631	410	500	950	1	1	126298735	1749	-12.94	2.52	12	0.16	-107.00	550.00	2775	20230626	-50.09	1075	20231031	28.84	2775	-50.09	20230626	1075	28.84	20231031	2775	-50.09	20230626	1075	28.84	20231031	0.08	N	018000	500	631 억		1284114	N	N	0	N	00	N
56	20231220	100321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1389	20	2	1.46	188648635	136304	48.64	1369	1395	1369	1779	959	1369	1384.03	1.02	0	35643	1412	1390	1377	1355	1342	1384	1349	631	410	500	950	1	1	126298735	1754	-12.98	2.53	12	0.11	-107.00	550.00	2775	20230626	-49.95	1075	20231031	29.21	2775	-49.95	20230626	1075	29.21	20231031	2775	-49.95	20230626	1075	29.21	20231031	0.08	N	018000	500	631 억		1284114	N	N	0	N	00	N
57	20231220	090321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1378	9	2	0.66	29728231	21661	7.73	1369	1386	1369	1779	959	1369	1372.43	1.02	0	3698	1412	1390	1377	1355	1342	1384	1349	631	410	500	950	1	1	126298735	1740	-12.88	2.51	12	0.02	-107.00	550.00	2775	20230626	-50.34	1075	20231031	28.19	2775	-50.34	20230626	1075	28.19	20231031	2775	-50.34	20230626	1075	28.19	20231031	0.08	N	018000	500	631 억		1284114	N	N	0	N	00	N
58	20231219	160322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1369	-20	5	-1.44	385928166	279913	60.97	1390	1399	1364	1805	973	1389	1378.77	1.04	0	-32967	1443	1415	1390	1362	1337	1403	1350	631	416	500	970	1	1	126298735	1729	-12.79	2.49	12	0.22	-107.00	550.00	2775	20230626	-50.67	1075	20231031	27.35	2775	-50.67	20230626	1075	27.35	20231031	2775	-50.67	20230626	1075	27.35	20231031	0.09	N	018000	500	631 억		1317077	N	N	1	N	00	N
59	20231219	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1366	-23	5	-1.66	353029351	255850	55.72	1390	1399	1364	1805	973	1389	1379.83	1.04	0	-33068	1443	1415	1390	1362	1337	1403	1350	631	416	500	970	1	1	126298735	1725	-12.77	2.48	12	0.20	-107.00	550.00	2775	20230626	-50.77	1075	20231031	27.07	2775	-50.77	20230626	1075	27.07	20231031	2775	-50.77	20230626	1075	27.07	20231031	0.09	N	018000	500	631 억		1317077	N	N	1	N	00	N
60	20231219	140322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1366	-23	5	-1.66	304768425	220548	48.04	1390	1399	1365	1805	973	1389	1381.87	1.04	0	-28435	1443	1415	1390	1362	1337	1403	1350	631	416	500	970	1	1	126298735	1725	-12.77	2.48	12	0.17	-107.00	550.00	2775	20230626	-50.77	1075	20231031	27.07	2775	-50.77	20230626	1075	27.07	20231031	2775	-50.77	20230626	1075	27.07	20231031	0.09	N	018000	500	631 억		1317077	N	N	1	N	00	N
61	20231219	130322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1380	-9	5	-0.65	231993421	167529	36.49	1390	1399	1365	1805	973	1389	1384.80	1.04	0	-29312	1443	1415	1390	1362	1337	1403	1350	631	416	500	970	1	1	126298735	1743	-12.90	2.51	12	0.13	-107.00	550.00	2775	20230626	-50.27	1075	20231031	28.37	2775	-50.27	20230626	1075	28.37	20231031	2775	-50.27	20230626	1075	28.37	20231031	0.09	N	018000	500	631 억		1317077	N	N	1	N	00	N
62	20231219	120323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1382	-7	5	-0.50	211889545	152962	33.32	1390	1399	1365	1805	973	1389	1385.24	1.04	0	-21414	1443	1415	1390	1362	1337	1403	1350	631	416	500	970	1	1	126298735	1745	-12.92	2.51	12	0.12	-107.00	550.00	2775	20230626	-50.20	1075	20231031	28.56	2775	-50.20	20230626	1075	28.56	20231031	2775	-50.20	20230626	1075	28.56	20231031	0.09	N	018000	500	631 억		1317077	N	N	1	N	00	N
63	20231219	110323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1387	-2	5	-0.14	172137023	124192	27.05	1390	1399	1365	1805	973	1389	1386.06	1.04	0	-11416	1443	1415	1390	1362	1337	1403	1350	631	416	500	970	1	1	126298735	1752	-12.96	2.52	12	0.10	-107.00	550.00	2775	20230626	-50.02	1075	20231031	29.02	2775	-50.02	20230626	1075	29.02	20231031	2775	-50.02	20230626	1075	29.02	20231031	0.09	N	018000	500	631 억		1317077	N	N	1	N	00	N
64	20231219	100321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1389	0	3	0.00	102077828	73694	16.05	1390	1398	1365	1805	973	1389	1385.16	1.04	0	-8334	1443	1415	1390	1362	1337	1403	1350	631	416	500	970	1	1	126298735	1754	-12.98	2.53	12	0.06	-107.00	550.00	2775	20230626	-49.95	1075	20231031	29.21	2775	-49.95	20230626	1075	29.21	20231031	2775	-49.95	20230626	1075	29.21	20231031	0.09	N	018000	500	631 억		1317077	N	N	1	N	00	N
65	20231219	090321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1390	1	2	0.07	19228853	13847	3.02	1390	1390	1385	1805	973	1389	1388.67	1.04	0	-7106	1443	1415	1390	1362	1337	1403	1350	631	416	500	970	1	1	126298735	1756	-12.99	2.53	12	0.01	-107.00	550.00	2775	20230626	-49.91	1075	20231031	29.30	2775	-49.91	20230626	1075	29.30	20231031	2775	-49.91	20230626	1075	29.30	20231031	0.09	N	018000	500	631 억		1317077	N	N	1	N	00	N
66	20231218	160322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1389	-1	5	-0.07	635424845	458786	46.85	1418	1418	1365	1807	973	1390	1385.01	1.13	0	-111126	1446	1418	1384	1356	1322	1432	1370	631	417	500	970	1	1	126298735	1754	-12.98	2.53	12	0.36	-107.00	550.00	2775	20230626	-49.95	1075	20231031	29.21	2775	-49.95	20230626	1075	29.21	20231031	2775	-49.95	20230626	1075	29.21	20231031	0.09	N	018000	500	631 억		1427917	N	N	1	N	00	N
67	20231218	150321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1391	1	2	0.07	610729294	440973	45.04	1418	1418	1365	1807	973	1390	1384.96	1.13	0	-112655	1446	1418	1384	1356	1322	1432	1370	631	417	500	970	1	1	126298735	1757	-13.00	2.53	12	0.35	-107.00	550.00	2775	20230626	-49.87	1075	20231031	29.40	2775	-49.87	20230626	1075	29.40	20231031	2775	-49.87	20230626	1075	29.40	20231031	0.09	N	018000	500	631 억		1427917	N	N	630	N	00	N
68	20231218	140320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1389	-1	5	-0.07	519768110	375811	38.38	1418	1418	1365	1807	973	1390	1383.06	1.13	0	-98040	1446	1418	1384	1356	1322	1432	1370	631	417	500	970	1	1	126298735	1754	-12.98	2.53	12	0.30	-107.00	550.00	2775	20230626	-49.95	1075	20231031	29.21	2775	-49.95	20230626	1075	29.21	20231031	2775	-49.95	20230626	1075	29.21	20231031	0.09	N	018000	500	631 억		1427917	N	N	630	N	00	N
69	20231218	130320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1381	-9	5	-0.65	448247270	324161	33.11	1418	1418	1365	1807	973	1390	1382.79	1.13	0	-97787	1446	1418	1384	1356	1322	1432	1370	631	417	500	970	1	1	126298735	1744	-12.91	2.51	12	0.26	-107.00	550.00	2775	20230626	-50.23	1075	20231031	28.47	2775	-50.23	20230626	1075	28.47	20231031	2775	-50.23	20230626	1075	28.47	20231031	0.09	N	018000	500	631 억		1427917	N	N	630	N	00	N
70	20231218	120318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1369	-21	5	-1.51	262467745	190087	19.41	1418	1418	1365	1807	973	1390	1380.78	1.13	0	-70975	1446	1418	1384	1356	1322	1432	1370	631	417	500	970	1	1	126298735	1729	-12.79	2.49	12	0.15	-107.00	550.00	2775	20230626	-50.67	1075	20231031	27.35	2775	-50.67	20230626	1075	27.35	20231031	2775	-50.67	20230626	1075	27.35	20231031	0.09	N	018000	500	631 억		1427917	N	N	630	N	00	N
71	20231218	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1377	-13	5	-0.94	221237955	160092	16.35	1418	1418	1365	1807	973	1390	1381.94	1.13	0	-63101	1446	1418	1384	1356	1322	1432	1370	631	417	500	970	1	1	126298735	1739	-12.87	2.50	12	0.13	-107.00	550.00	2775	20230626	-50.38	1075	20231031	28.09	2775	-50.38	20230626	1075	28.09	20231031	2775	-50.38	20230626	1075	28.09	20231031	0.09	N	018000	500	631 억		1427917	N	N	630	N	00	N
72	20231218	100319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1374	-16	5	-1.15	186895209	135113	13.80	1418	1418	1365	1807	973	1390	1383.25	1.13	0	-61160	1446	1418	1384	1356	1322	1432	1370	631	417	500	970	1	1	126298735	1735	-12.84	2.50	12	0.11	-107.00	550.00	2775	20230626	-50.49	1075	20231031	27.81	2775	-50.49	20230626	1075	27.81	20231031	2775	-50.49	20230626	1075	27.81	20231031	0.09	N	018000	500	631 억		1427917	N	N	630	N	00	N
73	20231218	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1393	3	2	0.22	54552886	38845	3.97	1418	1418	1393	1807	973	1390	1404.37	1.13	0	-27172	1446	1418	1384	1356	1322	1432	1370	631	417	500	970	1	1	126298735	1759	-13.02	2.53	12	0.03	-107.00	550.00	2775	20230626	-49.80	1075	20231031	29.58	2775	-49.80	20230626	1075	29.58	20231031	2775	-49.80	20230626	1075	29.58	20231031	0.09	N	018000	500	631 억		1427917	N	N	630	N	00	N
74	20231215	160318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1390	24	2	1.76	1357857448	978243	112.26	1374	1412	1350	1775	957	1366	1388.08	1.16	0	-16645	1422	1393	1361	1332	1300	1408	1347	631	409	500	950	1	1	126298735	1756	-12.99	2.53	12	0.77	-107.00	550.00	2775	20230626	-49.91	1075	20231031	29.30	2775	-49.91	20230626	1075	29.30	20231031	2775	-49.91	20230626	1075	29.30	20231031	0.09	N	018000	500	631 억		1465477	N	N	630	N	00	N
75	20231215	150320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1386	20	2	1.46	1275987649	919236	105.49	1374	1412	1350	1775	957	1366	1388.13	1.16	0	-31619	1422	1393	1361	1332	1300	1408	1347	631	409	500	950	1	1	126298735	1751	-12.95	2.52	12	0.73	-107.00	550.00	2775	20230626	-50.05	1075	20231031	28.93	2775	-50.05	20230626	1075	28.93	20231031	2775	-50.05	20230626	1075	28.93	20231031	0.09	N	018000	500	631 억		1465477	N	N	49	N	00	N
76	20231215	140320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	-6	5	-0.44	1179228147	848907	97.41	1374	1412	1350	1775	957	1366	1389.15	1.16	0	-52382	1422	1393	1361	1332	1300	1408	1347	631	409	500	950	1	1	126298735	1718	-12.71	2.47	12	0.67	-107.00	550.00	2775	20230626	-50.99	1075	20231031	26.51	2775	-50.99	20230626	1075	26.51	20231031	2775	-50.99	20230626	1075	26.51	20231031	0.09	N	018000	500	631 억		1465477	N	N	49	N	00	N
77	20231215	130318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1372	6	2	0.44	1069091031	767810	88.11	1374	1412	1370	1775	957	1366	1392.43	1.16	0	-68256	1422	1393	1361	1332	1300	1408	1347	631	409	500	950	1	1	126298735	1733	-12.82	2.49	12	0.61	-107.00	550.00	2775	20230626	-50.56	1075	20231031	27.63	2775	-50.56	20230626	1075	27.63	20231031	2775	-50.56	20230626	1075	27.63	20231031	0.09	N	018000	500	631 억		1465477	N	N	49	N	00	N
78	20231215	120318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1384	18	2	1.32	994169513	713232	81.85	1374	1412	1370	1775	957	1366	1393.94	1.16	0	-39664	1422	1393	1361	1332	1300	1408	1347	631	409	500	950	1	1	126298735	1748	-12.93	2.52	12	0.56	-107.00	550.00	2775	20230626	-50.13	1075	20231031	28.74	2775	-50.13	20230626	1075	28.74	20231031	2775	-50.13	20230626	1075	28.74	20231031	0.09	N	018000	500	631 억		1465477	N	N	49	N	00	N
79	20231215	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1384	18	2	1.32	870334634	623290	71.52	1374	1412	1372	1775	957	1366	1396.42	1.16	0	-13920	1422	1393	1361	1332	1300	1408	1347	631	409	500	950	1	1	126298735	1748	-12.93	2.52	12	0.49	-107.00	550.00	2775	20230626	-50.13	1075	20231031	28.74	2775	-50.13	20230626	1075	28.74	20231031	2775	-50.13	20230626	1075	28.74	20231031	0.09	N	018000	500	631 억		1465477	N	N	49	N	00	N
80	20231215	100320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1400	34	2	2.49	658421847	471247	54.08	1374	1412	1372	1775	957	1366	1397.27	1.16	0	-2263	1422	1393	1361	1332	1300	1408	1347	631	409	500	950	1	1	126298735	1768	-13.08	2.55	12	0.37	-107.00	550.00	2775	20230626	-49.55	1075	20231031	30.23	2775	-49.55	20230626	1075	30.23	20231031	2775	-49.55	20230626	1075	30.23	20231031	0.09	N	018000	500	631 억		1465477	N	N	49	N	00	N
81	20231215	090318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1379	13	2	0.95	52070671	37749	4.33	1374	1399	1372	1775	957	1366	1379.84	1.16	0	-5241	1422	1393	1361	1332	1300	1408	1347	631	409	500	950	1	1	126298735	1742	-12.89	2.51	12	0.03	-107.00	550.00	2775	20230626	-50.31	1075	20231031	28.28	2775	-50.31	20230626	1075	28.28	20231031	2775	-50.31	20230626	1075	28.28	20231031	0.09	N	018000	500	631 억		1465477	N	N	49	N	00	N
82	20231214	160318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1366	53	2	4.04	1178690555	866332	330.47	1331	1390	1329	1706	920	1313	1360.55	1.05	0	136445	1355	1334	1322	1301	1289	1328	1295	631	393	500	910	1	1	126298735	1725	-12.77	2.48	12	0.69	-107.00	550.00	2775	20230626	-50.77	1075	20231031	27.07	2775	-50.77	20230626	1075	27.07	20231031	2775	-50.77	20230626	1075	27.07	20231031	0.09	N	018000	500	631 억		1327409	N	N	49	N	00	N
83	20231214	150328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1345	32	2	2.44	1104114375	811288	309.47	1331	1390	1329	1706	920	1313	1360.94	1.05	0	142981	1355	1334	1322	1301	1289	1328	1295	631	393	500	910	1	1	126298735	1699	-12.57	2.45	12	0.64	-107.00	550.00	2775	20230626	-51.53	1075	20231031	25.12	2775	-51.53	20230626	1075	25.12	20231031	2775	-51.53	20230626	1075	25.12	20231031	0.09	N	018000	500	631 억		1327409	N	N	0	N	00	N
84	20231214	140328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1351	38	2	2.89	1054393429	774425	295.41	1331	1390	1329	1706	920	1313	1361.52	1.05	0	145069	1355	1334	1322	1301	1289	1328	1295	631	393	500	910	1	1	126298735	1706	-12.63	2.46	12	0.61	-107.00	550.00	2775	20230626	-51.32	1075	20231031	25.67	2775	-51.32	20230626	1075	25.67	20231031	2775	-51.32	20230626	1075	25.67	20231031	0.09	N	018000	500	631 억		1327409	N	N	0	N	00	N
85	20231214	130323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	40	2	3.05	1009543610	741209	282.74	1331	1390	1329	1706	920	1313	1362.02	1.05	0	144633	1355	1334	1322	1301	1289	1328	1295	631	393	500	910	1	1	126298735	1709	-12.64	2.46	12	0.59	-107.00	550.00	2775	20230626	-51.24	1075	20231031	25.86	2775	-51.24	20230626	1075	25.86	20231031	2775	-51.24	20230626	1075	25.86	20231031	0.09	N	018000	500	631 억		1327409	N	N	0	N	00	N
86	20231214	120330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	37	2	2.82	966751681	709555	270.66	1331	1390	1329	1706	920	1313	1362.48	1.05	0	139430	1355	1334	1322	1301	1289	1328	1295	631	393	500	910	1	1	126298735	1705	-12.62	2.45	12	0.56	-107.00	550.00	2775	20230626	-51.35	1075	20231031	25.58	2775	-51.35	20230626	1075	25.58	20231031	2775	-51.35	20230626	1075	25.58	20231031	0.09	N	018000	500	631 억		1327409	N	N	0	N	00	N
87	20231214	110321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1364	51	2	3.88	534607418	394791	150.60	1331	1369	1329	1706	920	1313	1354.15	1.05	0	63856	1355	1334	1322	1301	1289	1328	1295	631	393	500	910	1	1	126298735	1723	-12.75	2.48	12	0.31	-107.00	550.00	2775	20230626	-50.85	1075	20231031	26.88	2775	-50.85	20230626	1075	26.88	20231031	2775	-50.85	20230626	1075	26.88	20231031	0.09	N	018000	500	631 억		1327409	N	N	0	N	00	N
88	20231214	100315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	47	2	3.58	339557342	250965	95.73	1331	1369	1329	1706	920	1313	1353.01	1.05	0	39609	1355	1334	1322	1301	1289	1328	1295	631	393	500	910	1	1	126298735	1718	-12.71	2.47	12	0.20	-107.00	550.00	2775	20230626	-50.99	1075	20231031	26.51	2775	-50.99	20230626	1075	26.51	20231031	2775	-50.99	20230626	1075	26.51	20231031	0.09	N	018000	500	631 억		1327409	N	N	0	N	00	N
89	20231214	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1336	23	2	1.75	17073949	12826	4.89	1331	1343	1329	1706	920	1313	1331.20	1.05	0	3067	1355	1334	1322	1301	1289	1328	1295	631	393	500	910	1	1	126298735	1687	-12.49	2.43	12	0.01	-107.00	550.00	2775	20230626	-51.86	1075	20231031	24.28	2775	-51.86	20230626	1075	24.28	20231031	2775	-51.86	20230626	1075	24.28	20231031	0.09	N	018000	500	631 억		1327409	N	N	0	N	00	N
90	20231213	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1313	-28	5	-2.09	340578986	257915	43.55	1341	1343	1310	1743	939	1341	1320.49	1.09	0	-51139	1405	1372	1332	1299	1259	1389	1316	631	402	500	930	1	1	126298735	1658	-12.27	2.39	12	0.20	-107.00	550.00	2775	20230626	-52.68	1075	20231031	22.14	2775	-52.68	20230626	1075	22.14	20231031	2775	-52.68	20230626	1075	22.14	20231031	0.09	N	018000	500	631 억		1378352	N	N	158	N	00	N
91	20231213	150324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1316	-25	5	-1.86	324032788	245321	41.42	1341	1343	1310	1743	939	1341	1320.83	1.09	0	-50851	1405	1372	1332	1299	1259	1389	1316	631	402	500	930	1	1	126298735	1662	-12.30	2.39	12	0.19	-107.00	550.00	2775	20230626	-52.58	1075	20231031	22.42	2775	-52.58	20230626	1075	22.42	20231031	2775	-52.58	20230626	1075	22.42	20231031	0.09	N	018000	500	631 억		1378352	N	N	158	N	00	N
92	20231213	140324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1318	-23	5	-1.72	284316186	215131	36.32	1341	1343	1310	1743	939	1341	1321.57	1.09	0	-39001	1405	1372	1332	1299	1259	1389	1316	631	402	500	930	1	1	126298735	1665	-12.32	2.40	12	0.17	-107.00	550.00	2775	20230626	-52.50	1075	20231031	22.60	2775	-52.50	20230626	1075	22.60	20231031	2775	-52.50	20230626	1075	22.60	20231031	0.09	N	018000	500	631 억		1378352	N	N	158	N	00	N
93	20231213	130322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1326	-15	5	-1.12	244514621	185021	31.24	1341	1343	1310	1743	939	1341	1321.52	1.09	0	-37849	1405	1372	1332	1299	1259	1389	1316	631	402	500	930	1	1	126298735	1675	-12.39	2.41	12	0.15	-107.00	550.00	2775	20230626	-52.22	1075	20231031	23.35	2775	-52.22	20230626	1075	23.35	20231031	2775	-52.22	20230626	1075	23.35	20231031	0.09	N	018000	500	631 억		1378352	N	N	158	N	00	N
94	20231213	120321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1320	-21	5	-1.57	221947881	167956	28.36	1341	1343	1310	1743	939	1341	1321.43	1.09	0	-35183	1405	1372	1332	1299	1259	1389	1316	631	402	500	930	1	1	126298735	1667	-12.34	2.40	12	0.13	-107.00	550.00	2775	20230626	-52.43	1075	20231031	22.79	2775	-52.43	20230626	1075	22.79	20231031	2775	-52.43	20230626	1075	22.79	20231031	0.09	N	018000	500	631 억		1378352	N	N	158	N	00	N
95	20231213	110322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1321	-20	5	-1.49	163902210	123993	20.93	1341	1343	1310	1743	939	1341	1321.83	1.09	0	-34041	1405	1372	1332	1299	1259	1389	1316	631	402	500	930	1	1	126298735	1668	-12.35	2.40	12	0.10	-107.00	550.00	2775	20230626	-52.40	1075	20231031	22.88	2775	-52.40	20230626	1075	22.88	20231031	2775	-52.40	20230626	1075	22.88	20231031	0.09	N	018000	500	631 억		1378352	N	N	158	N	00	N
96	20231213	100327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1315	-26	5	-1.94	132112854	99869	16.86	1341	1343	1310	1743	939	1341	1322.82	1.09	0	-29609	1405	1372	1332	1299	1259	1389	1316	631	402	500	930	1	1	126298735	1661	-12.29	2.39	12	0.08	-107.00	550.00	2775	20230626	-52.61	1075	20231031	22.33	2775	-52.61	20230626	1075	22.33	20231031	2775	-52.61	20230626	1075	22.33	20231031	0.09	N	018000	500	631 억		1378352	N	N	158	N	00	N
97	20231213	090319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1328	-13	5	-0.97	19507524	14586	2.46	1341	1341	1325	1743	939	1341	1337.35	1.09	0	-8819	1405	1372	1332	1299	1259	1389	1316	631	402	500	930	1	1	126298735	1677	-12.41	2.41	12	0.01	-107.00	550.00	2775	20230626	-52.14	1075	20231031	23.53	2775	-52.14	20230626	1075	23.53	20231031	2775	-52.14	20230626	1075	23.53	20231031	0.09	N	018000	500	631 억		1378352	N	N	158	N	00	N
98	20231212	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	32	2	2.44	793176720	590431	298.50	1300	1365	1292	1701	917	1309	1343.39	1.07	0	30726	1343	1326	1311	1294	1279	1334	1302	631	392	500	910	1	1	126298006	1694	-12.53	2.44	12	0.47	-107.00	550.00	2775	20230626	-51.68	1075	20231031	24.74	2775	-51.68	20230626	1075	24.74	20231031	2775	-51.68	20230626	1075	24.74	20231031	0.09	N	018000	500	631 억		1347772	N	N	158	N	00	N
99	20231212	150314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1336	27	2	2.06	766890312	570785	288.57	1300	1365	1292	1701	917	1309	1343.57	1.07	0	31273	1343	1326	1311	1294	1279	1334	1302	631	392	500	910	1	1	126298006	1687	-12.49	2.43	12	0.45	-107.00	550.00	2775	20230626	-51.86	1075	20231031	24.28	2775	-51.86	20230626	1075	24.28	20231031	2775	-51.86	20230626	1075	24.28	20231031	0.09	N	018000	500	631 억		1347772	N	N	664	N	00	N
100	20231212	140302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	32	2	2.44	721592790	536856	271.41	1300	1365	1292	1701	917	1309	1344.11	1.07	0	29742	1343	1326	1311	1294	1279	1334	1302	631	392	500	910	1	1	126298006	1694	-12.53	2.44	12	0.43	-107.00	550.00	2775	20230626	-51.68	1075	20231031	24.74	2775	-51.68	20230626	1075	24.74	20231031	2775	-51.68	20230626	1075	24.74	20231031	0.09	N	018000	500	631 억		1347772	N	N	664	N	00	N
101	20231212	130300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1332	23	2	1.76	681680596	507015	256.33	1300	1365	1292	1701	917	1309	1344.50	1.07	0	26907	1343	1326	1311	1294	1279	1334	1302	631	392	500	910	1	1	126298006	1682	-12.45	2.42	12	0.40	-107.00	550.00	2775	20230626	-52.00	1075	20231031	23.91	2775	-52.00	20230626	1075	23.91	20231031	2775	-52.00	20230626	1075	23.91	20231031	0.09	N	018000	500	631 억		1347772	N	N	664	N	00	N
102	20231212	120259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	32	2	2.44	636990097	473645	239.46	1300	1365	1292	1701	917	1309	1344.87	1.07	0	28065	1343	1326	1311	1294	1279	1334	1302	631	392	500	910	1	1	126298006	1694	-12.53	2.44	12	0.38	-107.00	550.00	2775	20230626	-51.68	1075	20231031	24.74	2775	-51.68	20230626	1075	24.74	20231031	2775	-51.68	20230626	1075	24.74	20231031	0.09	N	018000	500	631 억		1347772	N	N	664	N	00	N
103	20231212	110302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	41	2	3.13	569288913	423220	213.96	1300	1365	1292	1701	917	1309	1345.14	1.07	0	25680	1343	1326	1311	1294	1279	1334	1302	631	392	500	910	1	1	126298006	1705	-12.62	2.45	12	0.34	-107.00	550.00	2775	20230626	-51.35	1075	20231031	25.58	2775	-51.35	20230626	1075	25.58	20231031	2775	-51.35	20230626	1075	25.58	20231031	0.09	N	018000	500	631 억		1347772	N	N	664	N	00	N
104	20231212	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1342	33	2	2.52	313647718	234725	118.67	1300	1354	1292	1701	917	1309	1336.23	1.07	0	1742	1343	1326	1311	1294	1279	1334	1302	631	392	500	910	1	1	126298006	1695	-12.54	2.44	12	0.19	-107.00	550.00	2775	20230626	-51.64	1075	20231031	24.84	2775	-51.64	20230626	1075	24.84	20231031	2775	-51.64	20230626	1075	24.84	20231031	0.09	N	018000	500	631 억		1347772	N	N	664	N	00	N
105	20231212	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1296	-13	5	-0.99	4680972	3604	1.82	1300	1309	1294	1701	917	1309	1298.83	1.07	0	-979	1343	1326	1311	1294	1279	1334	1302	631	392	500	910	1	1	126298006	1637	-12.11	2.36	12	0.00	-107.00	550.00	2775	20230626	-53.30	1075	20231031	20.56	2775	-53.30	20230626	1075	20.56	20231031	2775	-53.30	20230626	1075	20.56	20231031	0.09	N	018000	500	631 억		1347772	N	N	664	N	00	N
106	20231211	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1309	5	2	0.38	250986330	191661	66.16	1305	1328	1296	1695	913	1304	1309.53	1.06	14340	27788	1329	1316	1301	1288	1273	1323	1295	631	391	500	910	1	1	126298006	1653	-12.23	2.38	12	0.15	-107.00	550.00	2775	20230626	-52.83	1075	20231031	21.77	2775	-52.83	20230626	1075	21.77	20231031	2775	-52.83	20230626	1075	21.77	20231031	0.10	N	018000	500	631 억		1334319	N	N	664	N	00	N
107	20231211	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1304	0	3	0.00	239472887	182845	63.11	1305	1328	1296	1695	913	1304	1309.70	1.06	14340	26988	1329	1316	1301	1288	1273	1323	1295	631	391	500	910	1	1	126298006	1647	-12.19	2.37	12	0.14	-107.00	550.00	2775	20230626	-53.01	1075	20231031	21.30	2775	-53.01	20230626	1075	21.30	20231031	2775	-53.01	20230626	1075	21.30	20231031	0.10	N	018000	500	631 억		1334319	N	N	626	N	00	N
108	20231211	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1304	0	3	0.00	204605627	156123	53.89	1305	1328	1296	1695	913	1304	1310.54	1.06	14340	27247	1329	1316	1301	1288	1273	1323	1295	631	391	500	910	1	1	126298006	1647	-12.19	2.37	12	0.12	-107.00	550.00	2775	20230626	-53.01	1075	20231031	21.30	2775	-53.01	20230626	1075	21.30	20231031	2775	-53.01	20230626	1075	21.30	20231031	0.10	N	018000	500	631 억		1334319	N	N	626	N	00	N
109	20231211	130312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1306	2	2	0.15	176803036	134830	46.54	1305	1328	1296	1695	913	1304	1311.30	1.06	14340	27960	1329	1316	1301	1288	1273	1323	1295	631	391	500	910	1	1	126298006	1649	-12.21	2.37	12	0.11	-107.00	550.00	2775	20230626	-52.94	1075	20231031	21.49	2775	-52.94	20230626	1075	21.49	20231031	2775	-52.94	20230626	1075	21.49	20231031	0.10	N	018000	500	631 억		1334319	N	N	626	N	00	N
110	20231211	120312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1313	9	2	0.69	152327126	116111	40.08	1305	1328	1296	1695	913	1304	1311.91	1.06	14340	22393	1329	1316	1301	1288	1273	1323	1295	631	391	500	910	1	1	126298006	1658	-12.27	2.39	12	0.09	-107.00	550.00	2775	20230626	-52.68	1075	20231031	22.14	2775	-52.68	20230626	1075	22.14	20231031	2775	-52.68	20230626	1075	22.14	20231031	0.10	N	018000	500	631 억		1334319	N	N	626	N	00	N
111	20231211	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1314	10	2	0.77	124249313	94750	32.71	1305	1328	1296	1695	913	1304	1311.34	1.06	14340	17056	1329	1316	1301	1288	1273	1323	1295	631	391	500	910	1	1	126298006	1660	-12.28	2.39	12	0.08	-107.00	550.00	2775	20230626	-52.65	1075	20231031	22.23	2775	-52.65	20230626	1075	22.23	20231031	2775	-52.65	20230626	1075	22.23	20231031	0.10	N	018000	500	631 억		1334319	N	N	626	N	00	N
112	20231211	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1320	16	2	1.23	105081244	80171	27.67	1305	1328	1296	1695	913	1304	1310.71	1.06	14340	16972	1329	1316	1301	1288	1273	1323	1295	631	391	500	910	1	1	126298006	1667	-12.34	2.40	12	0.06	-107.00	550.00	2775	20230626	-52.43	1075	20231031	22.79	2775	-52.43	20230626	1075	22.79	20231031	2775	-52.43	20230626	1075	22.79	20231031	0.10	N	018000	500	631 억		1334319	N	N	626	N	00	N
113	20231211	090312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1304	0	3	0.00	18494933	14178	4.89	1305	1305	1303	1695	913	1304	1304.48	1.06	14340	-7566	1329	1316	1301	1288	1273	1323	1295	631	391	500	910	1	1	126298006	1647	-12.19	2.37	12	0.01	-107.00	550.00	2775	20230626	-53.01	1075	20231031	21.30	2775	-53.01	20230626	1075	21.30	20231031	2775	-53.01	20230626	1075	21.30	20231031	0.10	N	018000	500	631 억		1334319	N	N	626	N	00	N
114	20231208	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1304	-1	5	-0.08	374693364	289127	82.41	1296	1314	1286	1696	914	1305	1295.94	0.90	0	-14340	1395	1349	1326	1280	1257	1338	1269	631	391	500	910	1	1	126298006	1647	-12.19	2.37	12	0.23	-107.00	550.00	2775	20230626	-53.01	1075	20231031	21.30	2775	-53.01	20230626	1075	21.30	20231031	2775	-53.01	20230626	1075	21.30	20231031	0.10	N	018000	500	631 억		1134319	N	N	626	N	00	N
115	20231208	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1304	-1	5	-0.08	367851459	283874	80.91	1296	1314	1286	1696	914	1305	1295.83	0.90	0	-15010	1395	1349	1326	1280	1257	1338	1269	631	391	500	910	1	1	126298006	1647	-12.19	2.37	12	0.22	-107.00	550.00	2775	20230626	-53.01	1075	20231031	21.30	2775	-53.01	20230626	1075	21.30	20231031	2775	-53.01	20230626	1075	21.30	20231031	0.10	N	018000	500	631 억		1134319	N	N	875	N	00	N
116	20231208	140308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1301	-4	5	-0.31	326999990	252557	71.99	1296	1314	1286	1696	914	1305	1294.76	0.90	0	-9566	1395	1349	1326	1280	1257	1338	1269	631	391	500	910	1	1	126298006	1643	-12.16	2.37	12	0.20	-107.00	550.00	2775	20230626	-53.12	1075	20231031	21.02	2775	-53.12	20230626	1075	21.02	20231031	2775	-53.12	20230626	1075	21.02	20231031	0.10	N	018000	500	631 억		1134319	N	N	875	N	00	N
117	20231208	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1293	-12	5	-0.92	274990641	212327	60.52	1296	1314	1286	1696	914	1305	1295.13	0.90	0	-16291	1395	1349	1326	1280	1257	1338	1269	631	391	500	910	1	1	126298006	1633	-12.08	2.35	12	0.17	-107.00	550.00	2775	20230626	-53.41	1075	20231031	20.28	2775	-53.41	20230626	1075	20.28	20231031	2775	-53.41	20230626	1075	20.28	20231031	0.10	N	018000	500	631 억		1134319	N	N	875	N	00	N
118	20231208	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1296	-9	5	-0.69	165467767	127463	36.33	1296	1314	1291	1696	914	1305	1298.16	0.90	0	-9384	1395	1349	1326	1280	1257	1338	1269	631	391	500	910	1	1	126298006	1637	-12.11	2.36	12	0.10	-107.00	550.00	2775	20230626	-53.30	1075	20231031	20.56	2775	-53.30	20230626	1075	20.56	20231031	2775	-53.30	20230626	1075	20.56	20231031	0.10	N	018000	500	631 억		1134319	N	N	875	N	00	N
119	20231208	110304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1304	-1	5	-0.08	141622498	109104	31.10	1296	1314	1291	1696	914	1305	1298.05	0.90	0	-3183	1395	1349	1326	1280	1257	1338	1269	631	391	500	910	1	1	126298006	1647	-12.19	2.37	12	0.09	-107.00	550.00	2775	20230626	-53.01	1075	20231031	21.30	2775	-53.01	20230626	1075	21.30	20231031	2775	-53.01	20230626	1075	21.30	20231031	0.10	N	018000	500	631 억		1134319	N	N	875	N	00	N
120	20231208	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1297	-8	5	-0.61	78934752	60742	17.31	1296	1314	1292	1696	914	1305	1299.51	0.90	0	5632	1395	1349	1326	1280	1257	1338	1269	631	391	500	910	1	1	126298006	1638	-12.12	2.36	12	0.05	-107.00	550.00	2775	20230626	-53.26	1075	20231031	20.65	2775	-53.26	20230626	1075	20.65	20231031	2775	-53.26	20230626	1075	20.65	20231031	0.10	N	018000	500	631 억		1134319	N	N	875	N	00	N
121	20231208	090306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-5	5	-0.38	13787208	10638	3.03	1296	1300	1295	1696	914	1305	1296.03	0.90	0	780	1395	1349	1326	1280	1257	1338	1269	631	391	500	910	1	1	126298006	1642	-12.15	2.36	12	0.01	-107.00	550.00	2775	20230626	-53.15	1075	20231031	20.93	2775	-53.15	20230626	1075	20.93	20231031	2775	-53.15	20230626	1075	20.93	20231031	0.10	N	018000	500	631 억		1134319	N	N	875	N	00	N
122	20231207	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1305	-53	5	-3.90	466214770	350332	32.12	1372	1372	1303	1765	951	1358	1330.78	0.95	0	-62179	1461	1409	1360	1308	1259	1435	1334	631	407	500	950	1	1	126298006	1648	-12.20	2.37	12	0.28	-107.00	550.00	2775	20230626	-52.97	1075	20231031	21.40	2775	-52.97	20230626	1075	21.40	20231031	2775	-52.97	20230626	1075	21.40	20231031	0.11	N	018000	500	631 억		1196368	N	N	875	N	00	N
123	20231207	150307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1306	-52	5	-3.83	442147828	331897	30.43	1372	1372	1303	1765	951	1358	1332.18	0.95	0	-59926	1461	1409	1360	1308	1259	1435	1334	631	407	500	950	1	1	126298006	1649	-12.21	2.37	12	0.26	-107.00	550.00	2775	20230626	-52.94	1075	20231031	21.49	2775	-52.94	20230626	1075	21.49	20231031	2775	-52.94	20230626	1075	21.49	20231031	0.11	N	018000	500	631 억		1196368	N	N	96	N	00	N
124	20231207	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1322	-36	5	-2.65	335696439	250690	22.99	1372	1372	1320	1765	951	1358	1339.09	0.95	0	-59049	1461	1409	1360	1308	1259	1435	1334	631	407	500	950	1	1	126298006	1670	-12.36	2.40	12	0.20	-107.00	550.00	2775	20230626	-52.36	1075	20231031	22.98	2775	-52.36	20230626	1075	22.98	20231031	2775	-52.36	20230626	1075	22.98	20231031	0.11	N	018000	500	631 억		1196368	N	N	96	N	00	N
125	20231207	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1324	-34	5	-2.50	307852623	229630	21.05	1372	1372	1320	1765	951	1358	1340.65	0.95	0	-59561	1461	1409	1360	1308	1259	1435	1334	631	407	500	950	1	1	126298006	1672	-12.37	2.41	12	0.18	-107.00	550.00	2775	20230626	-52.29	1075	20231031	23.16	2775	-52.29	20230626	1075	23.16	20231031	2775	-52.29	20230626	1075	23.16	20231031	0.11	N	018000	500	631 억		1196368	N	N	96	N	00	N
126	20231207	120306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1329	-29	5	-2.14	244107111	181550	16.65	1372	1372	1328	1765	951	1358	1344.57	0.95	0	-47987	1461	1409	1360	1308	1259	1435	1334	631	407	500	950	1	1	126298006	1679	-12.42	2.42	12	0.14	-107.00	550.00	2775	20230626	-52.11	1075	20231031	23.63	2775	-52.11	20230626	1075	23.63	20231031	2775	-52.11	20230626	1075	23.63	20231031	0.11	N	018000	500	631 억		1196368	N	N	96	N	00	N
127	20231207	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1336	-22	5	-1.62	191202665	141812	13.00	1372	1372	1333	1765	951	1358	1348.28	0.95	0	-45239	1461	1409	1360	1308	1259	1435	1334	631	407	500	950	1	1	126298006	1687	-12.49	2.43	12	0.11	-107.00	550.00	2775	20230626	-51.86	1075	20231031	24.28	2775	-51.86	20230626	1075	24.28	20231031	2775	-51.86	20230626	1075	24.28	20231031	0.11	N	018000	500	631 억		1196368	N	N	96	N	00	N
128	20231207	100305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	-17	5	-1.25	153956262	113931	10.45	1372	1372	1335	1765	951	1358	1351.31	0.95	0	-40443	1461	1409	1360	1308	1259	1435	1334	631	407	500	950	1	1	126298006	1694	-12.53	2.44	12	0.09	-107.00	550.00	2775	20230626	-51.68	1075	20231031	24.74	2775	-51.68	20230626	1075	24.74	20231031	2775	-51.68	20230626	1075	24.74	20231031	0.11	N	018000	500	631 억		1196368	N	N	96	N	00	N
129	20231207	090306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	-8	5	-0.59	32045604	23409	2.15	1372	1372	1347	1765	951	1358	1368.94	0.95	0	-11738	1461	1409	1360	1308	1259	1435	1334	631	407	500	950	1	1	126298006	1705	-12.62	2.45	12	0.02	-107.00	550.00	2775	20230626	-51.35	1075	20231031	25.58	2775	-51.35	20230626	1075	25.58	20231031	2775	-51.35	20230626	1075	25.58	20231031	0.11	N	018000	500	631 억		1196368	N	N	96	N	00	N
130	20231206	160301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1358	30	2	2.26	1487205758	1087441	128.29	1328	1412	1311	1726	930	1328	1367.63	1.01	0	-82263	1401	1364	1336	1299	1271	1383	1318	631	398	500	920	1	1	126298006	1715	-12.69	2.47	12	0.86	-107.00	550.00	2775	20230626	-51.06	1075	20231031	26.33	2775	-51.06	20230626	1075	26.33	20231031	2775	-51.06	20230626	1075	26.33	20231031	0.11	N	018000	500	631 억		1279697	N	N	96	N	00	N
131	20231206	150307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1346	18	2	1.36	1442963370	1054713	124.43	1328	1412	1311	1726	930	1328	1368.11	1.01	0	-72776	1401	1364	1336	1299	1271	1383	1318	631	398	500	920	1	1	126298006	1700	-12.58	2.45	12	0.84	-107.00	550.00	2775	20230626	-51.50	1075	20231031	25.21	2775	-51.50	20230626	1075	25.21	20231031	2775	-51.50	20230626	1075	25.21	20231031	0.11	N	018000	500	631 억		1279697	N	N	3074	N	00	N
132	20231206	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1337	9	2	0.68	1410560497	1030571	121.58	1328	1412	1311	1726	930	1328	1368.72	1.01	0	-67441	1401	1364	1336	1299	1271	1383	1318	631	398	500	920	1	1	126298006	1689	-12.50	2.43	12	0.82	-107.00	550.00	2775	20230626	-51.82	1075	20231031	24.37	2775	-51.82	20230626	1075	24.37	20231031	2775	-51.82	20230626	1075	24.37	20231031	0.11	N	018000	500	631 억		1279697	N	N	3074	N	00	N
133	20231206	130304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1334	6	2	0.45	1386102723	1012288	119.42	1328	1412	1311	1726	930	1328	1369.28	1.01	0	-68696	1401	1364	1336	1299	1271	1383	1318	631	398	500	920	1	1	126298006	1685	-12.47	2.43	12	0.80	-107.00	550.00	2775	20230626	-51.93	1075	20231031	24.09	2775	-51.93	20230626	1075	24.09	20231031	2775	-51.93	20230626	1075	24.09	20231031	0.11	N	018000	500	631 억		1279697	N	N	3074	N	00	N
134	20231206	120302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	29	2	2.18	1256412545	915782	108.04	1328	1412	1311	1726	930	1328	1371.96	1.01	0	-88564	1401	1364	1336	1299	1271	1383	1318	631	398	500	920	1	1	126298006	1714	-12.68	2.47	12	0.73	-107.00	550.00	2775	20230626	-51.10	1075	20231031	26.23	2775	-51.10	20230626	1075	26.23	20231031	2775	-51.10	20230626	1075	26.23	20231031	0.11	N	018000	500	631 억		1279697	N	N	3074	N	00	N
135	20231206	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1364	36	2	2.71	1159958342	844841	99.67	1328	1412	1311	1726	930	1328	1372.99	1.01	0	-89533	1401	1364	1336	1299	1271	1383	1318	631	398	500	920	1	1	126298006	1723	-12.75	2.48	12	0.67	-107.00	550.00	2775	20230626	-50.85	1075	20231031	26.88	2775	-50.85	20230626	1075	26.88	20231031	2775	-50.85	20230626	1075	26.88	20231031	0.11	N	018000	500	631 억		1279697	N	N	3074	N	00	N
136	20231206	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1321	-7	5	-0.53	163750800	123241	14.54	1328	1352	1311	1726	930	1328	1328.70	1.01	0	-42562	1401	1364	1336	1299	1271	1383	1318	631	398	500	920	1	1	126298006	1668	-12.35	2.40	12	0.10	-107.00	550.00	2775	20230626	-52.40	1075	20231031	22.88	2775	-52.40	20230626	1075	22.88	20231031	2775	-52.40	20230626	1075	22.88	20231031	0.11	N	018000	500	631 억		1279697	N	N	3074	N	00	N
137	20231206	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1337	9	2	0.68	26366221	19796	2.34	1328	1351	1328	1726	930	1328	1331.90	1.01	0	-127	1401	1364	1336	1299	1271	1383	1318	631	398	500	920	1	1	126298006	1689	-12.50	2.43	12	0.02	-107.00	550.00	2775	20230626	-51.82	1075	20231031	24.37	2775	-51.82	20230626	1075	24.37	20231031	2775	-51.82	20230626	1075	24.37	20231031	0.11	N	018000	500	631 억		1279697	N	N	3074	N	00	N
138	20231205	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1328	15	2	1.14	1134398543	842752	145.36	1320	1373	1308	1706	920	1313	1346.06	1.01	0	955	1385	1349	1305	1269	1225	1367	1287	631	393	500	910	1	1	126298006	1677	-12.41	2.41	12	0.67	-107.00	550.00	2775	20230626	-52.14	1075	20231031	23.53	2775	-52.14	20230626	1075	23.53	20231031	2775	-52.14	20230626	1075	23.53	20231031	0.11	N	018000	500	631 억		1278686	N	N	3074	N	00	N
139	20231205	150304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1331	18	2	1.37	1086726899	806885	139.17	1320	1373	1308	1706	920	1313	1346.82	1.01	0	29	1385	1349	1305	1269	1225	1367	1287	631	393	500	910	1	1	126298006	1681	-12.44	2.42	12	0.64	-107.00	550.00	2775	20230626	-52.04	1075	20231031	23.81	2775	-52.04	20230626	1075	23.81	20231031	2775	-52.04	20230626	1075	23.81	20231031	0.11	N	018000	500	631 억		1278686	N	N	72	N	00	N
140	20231205	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1342	29	2	2.21	957747951	710459	122.54	1320	1373	1308	1706	920	1313	1348.07	1.01	0	16879	1385	1349	1305	1269	1225	1367	1287	631	393	500	910	1	1	126298006	1695	-12.54	2.44	12	0.56	-107.00	550.00	2775	20230626	-51.64	1075	20231031	24.84	2775	-51.64	20230626	1075	24.84	20231031	2775	-51.64	20230626	1075	24.84	20231031	0.11	N	018000	500	631 억		1278686	N	N	72	N	00	N
141	20231205	130305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1349	36	2	2.74	885587508	656795	113.29	1320	1373	1308	1706	920	1313	1348.35	1.01	0	15356	1385	1349	1305	1269	1225	1367	1287	631	393	500	910	1	1	126298006	1704	-12.61	2.45	12	0.52	-107.00	550.00	2775	20230626	-51.39	1075	20231031	25.49	2775	-51.39	20230626	1075	25.49	20231031	2775	-51.39	20230626	1075	25.49	20231031	0.11	N	018000	500	631 억		1278686	N	N	72	N	00	N
142	20231205	120303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1358	45	2	3.43	767866886	570367	98.38	1320	1373	1308	1706	920	1313	1346.27	1.01	0	4298	1385	1349	1305	1269	1225	1367	1287	631	393	500	910	1	1	126298006	1715	-12.69	2.47	12	0.45	-107.00	550.00	2775	20230626	-51.06	1075	20231031	26.33	2775	-51.06	20230626	1075	26.33	20231031	2775	-51.06	20230626	1075	26.33	20231031	0.11	N	018000	500	631 억		1278686	N	N	72	N	00	N
143	20231205	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	34	2	2.59	546812699	407865	70.35	1320	1364	1308	1706	920	1313	1340.67	1.01	0	-6566	1385	1349	1305	1269	1225	1367	1287	631	393	500	910	1	1	126298006	1701	-12.59	2.45	12	0.32	-107.00	550.00	2775	20230626	-51.46	1075	20231031	25.30	2775	-51.46	20230626	1075	25.30	20231031	2775	-51.46	20230626	1075	25.30	20231031	0.11	N	018000	500	631 억		1278686	N	N	72	N	00	N
144	20231205	100303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1328	15	2	1.14	261656604	196247	33.85	1320	1354	1308	1706	920	1313	1333.30	1.01	0	-18656	1385	1349	1305	1269	1225	1367	1287	631	393	500	910	1	1	126298006	1677	-12.41	2.41	12	0.16	-107.00	550.00	2775	20230626	-52.14	1075	20231031	23.53	2775	-52.14	20230626	1075	23.53	20231031	2775	-52.14	20230626	1075	23.53	20231031	0.11	N	018000	500	631 억		1278686	N	N	72	N	00	N
145	20231205	090301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1318	5	2	0.38	6861607	5205	0.90	1320	1320	1313	1706	920	1313	1318.27	1.01	0	-2200	1385	1349	1305	1269	1225	1367	1287	631	393	500	910	1	1	126298006	1665	-12.32	2.40	12	0.00	-107.00	550.00	2775	20230626	-52.50	1075	20231031	22.60	2775	-52.50	20230626	1075	22.60	20231031	2775	-52.50	20230626	1075	22.60	20231031	0.11	N	018000	500	631 억		1278686	N	N	72	N	00	N
146	20231204	160303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1313	34	2	2.66	750888599	573468	158.78	1280	1341	1261	1662	896	1279	1309.38	0.93	0	14055	1307	1292	1280	1265	1253	1287	1260	631	383	500	890	1	1	126298006	1658	-12.27	2.39	12	0.45	-107.00	550.00	2775	20230626	-52.68	1075	20231031	22.14	2775	-52.68	20230626	1075	22.14	20231031	2775	-52.68	20230626	1075	22.14	20231031	0.12	N	018000	500	631 억		1170512	N	N	72	N	00	N
147	20231204	150305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1304	25	2	1.95	714782173	545879	151.14	1280	1341	1261	1662	896	1279	1309.42	0.93	0	15003	1307	1292	1280	1265	1253	1287	1260	631	383	500	890	1	1	126298006	1647	-12.19	2.37	12	0.43	-107.00	550.00	2775	20230626	-53.01	1075	20231031	21.30	2775	-53.01	20230626	1075	21.30	20231031	2775	-53.01	20230626	1075	21.30	20231031	0.12	N	018000	500	631 억		1170512	N	N	49	N	00	N
148	20231204	140302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1309	30	2	2.35	675638428	515934	142.85	1280	1341	1261	1662	896	1279	1309.54	0.93	0	13469	1307	1292	1280	1265	1253	1287	1260	631	383	500	890	1	1	126298006	1653	-12.23	2.38	12	0.41	-107.00	550.00	2775	20230626	-52.83	1075	20231031	21.77	2775	-52.83	20230626	1075	21.77	20231031	2775	-52.83	20230626	1075	21.77	20231031	0.12	N	018000	500	631 억		1170512	N	N	49	N	00	N
149	20231204	130302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1320	41	2	3.21	615757254	470384	130.24	1280	1341	1261	1662	896	1279	1309.05	0.93	0	7315	1307	1292	1280	1265	1253	1287	1260	631	383	500	890	1	1	126298006	1667	-12.34	2.40	12	0.37	-107.00	550.00	2775	20230626	-52.43	1075	20231031	22.79	2775	-52.43	20230626	1075	22.79	20231031	2775	-52.43	20230626	1075	22.79	20231031	0.12	N	018000	500	631 억		1170512	N	N	49	N	00	N
150	20231204	120302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1307	28	2	2.19	474140590	363761	100.72	1280	1330	1261	1662	896	1279	1303.44	0.93	0	7153	1307	1292	1280	1265	1253	1287	1260	631	383	500	890	1	1	126298006	1651	-12.21	2.38	12	0.29	-107.00	550.00	2775	20230626	-52.90	1075	20231031	21.58	2775	-52.90	20230626	1075	21.58	20231031	2775	-52.90	20230626	1075	21.58	20231031	0.12	N	018000	500	631 억		1170512	N	N	49	N	00	N
151	20231204	110302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1312	33	2	2.58	404678097	310857	86.07	1280	1330	1261	1662	896	1279	1301.81	0.93	0	8764	1307	1292	1280	1265	1253	1287	1260	631	383	500	890	1	1	126298006	1657	-12.26	2.39	12	0.25	-107.00	550.00	2775	20230626	-52.72	1075	20231031	22.05	2775	-52.72	20230626	1075	22.05	20231031	2775	-52.72	20230626	1075	22.05	20231031	0.12	N	018000	500	631 억		1170512	N	N	49	N	00	N
152	20231204	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1283	4	2	0.31	124476573	97369	26.96	1280	1293	1261	1662	896	1279	1278.40	0.93	0	6281	1307	1292	1280	1265	1253	1287	1260	631	383	500	890	1	1	126298006	1620	-11.99	2.33	12	0.08	-107.00	550.00	2775	20230626	-53.77	1075	20231031	19.35	2775	-53.77	20230626	1075	19.35	20231031	2775	-53.77	20230626	1075	19.35	20231031	0.12	N	018000	500	631 억		1170512	N	N	49	N	00	N
153	20231204	090302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1270	-9	5	-0.70	36792690	28778	7.97	1280	1288	1270	1662	896	1279	1278.50	0.93	0	-22628	1307	1292	1280	1265	1253	1287	1260	631	383	500	890	1	1	126298006	1604	-11.87	2.31	12	0.02	-107.00	550.00	2775	20230626	-54.23	1075	20231031	18.14	2775	-54.23	20230626	1075	18.14	20231031	2775	-54.23	20230626	1075	18.14	20231031	0.12	N	018000	500	631 억		1170512	N	N	49	N	00	N
154	20231201	160302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1279	-22	5	-1.69	459954443	358685	73.24	1282	1295	1268	1691	911	1301	1282.34	0.95	0	-24834	1331	1315	1285	1269	1239	1324	1278	631	390	500	910	1	1	126298006	1615	-11.95	2.33	12	0.28	-107.00	550.00	2775	20230626	-53.91	1075	20231031	18.98	2775	-53.91	20230626	1075	18.98	20231031	2775	-53.91	20230626	1075	18.98	20231031	0.12	N	018000	500	631 억		1195346	N	N	49	N	00	N
155	20231201	150302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1278	-23	5	-1.77	411062749	320429	65.43	1282	1295	1268	1691	911	1301	1282.85	0.95	0	-23077	1331	1315	1285	1269	1239	1324	1278	631	390	500	910	1	1	126298006	1614	-11.94	2.32	12	0.25	-107.00	550.00	2775	20230626	-53.95	1075	20231031	18.88	2775	-53.95	20230626	1075	18.88	20231031	2775	-53.95	20230626	1075	18.88	20231031	0.12	N	018000	500	631 억		1195346	N	N	985	N	00	N
156	20231201	140302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1285	-16	5	-1.23	318524658	248293	50.70	1282	1295	1268	1691	911	1301	1282.86	0.95	0	-1624	1331	1315	1285	1269	1239	1324	1278	631	390	500	910	1	1	126298006	1623	-12.01	2.34	12	0.20	-107.00	550.00	2775	20230626	-53.69	1075	20231031	19.53	2775	-53.69	20230626	1075	19.53	20231031	2775	-53.69	20230626	1075	19.53	20231031	0.12	N	018000	500	631 억		1195346	N	N	985	N	00	N
157	20231201	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1286	-15	5	-1.15	280807158	218937	44.70	1282	1295	1268	1691	911	1301	1282.59	0.95	0	6785	1331	1315	1285	1269	1239	1324	1278	631	390	500	910	1	1	126298006	1624	-12.02	2.34	12	0.17	-107.00	550.00	2775	20230626	-53.66	1075	20231031	19.63	2775	-53.66	20230626	1075	19.63	20231031	2775	-53.66	20230626	1075	19.63	20231031	0.12	N	018000	500	631 억		1195346	N	N	985	N	00	N
158	20231201	120302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1289	-12	5	-0.92	251110784	195849	39.99	1282	1295	1268	1691	911	1301	1282.16	0.95	0	10232	1331	1315	1285	1269	1239	1324	1278	631	390	500	910	1	1	126298006	1628	-12.05	2.34	12	0.16	-107.00	550.00	2775	20230626	-53.55	1075	20231031	19.91	2775	-53.55	20230626	1075	19.91	20231031	2775	-53.55	20230626	1075	19.91	20231031	0.12	N	018000	500	631 억		1195346	N	N	985	N	00	N
159	20231201	110302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1292	-9	5	-0.69	215091290	167894	34.28	1282	1295	1268	1691	911	1301	1281.11	0.95	0	12667	1331	1315	1285	1269	1239	1324	1278	631	390	500	910	1	1	126298006	1632	-12.07	2.35	12	0.13	-107.00	550.00	2775	20230626	-53.44	1075	20231031	20.19	2775	-53.44	20230626	1075	20.19	20231031	2775	-53.44	20230626	1075	20.19	20231031	0.12	N	018000	500	631 억		1195346	N	N	985	N	00	N
160	20231201	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1288	-13	5	-1.00	163756123	127959	26.13	1282	1295	1268	1691	911	1301	1279.75	0.95	0	1742	1331	1315	1285	1269	1239	1324	1278	631	390	500	910	1	1	126298006	1627	-12.04	2.34	12	0.10	-107.00	550.00	2775	20230626	-53.59	1075	20231031	19.81	2775	-53.59	20230626	1075	19.81	20231031	2775	-53.59	20230626	1075	19.81	20231031	0.12	N	018000	500	631 억		1195346	N	N	985	N	00	N
161	20231201	090259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1278	-23	5	-1.77	31511697	24616	5.03	1282	1287	1272	1691	911	1301	1280.13	0.95	0	-6507	1331	1315	1285	1269	1239	1324	1278	631	390	500	910	1	1	126298006	1614	-11.94	2.32	12	0.02	-107.00	550.00	2775	20230626	-53.95	1075	20231031	18.88	2775	-53.95	20230626	1075	18.88	20231031	2775	-53.95	20230626	1075	18.88	20231031	0.12	N	018000	500	631 억		1195346	N	N	985	N	00	N