KissMeData/123840/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	160855	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1616	-53	5	-3.18	23502399	14341	48.63	1719	1719	1602	2165	1169	1669	1638.98	0.39	-1082	-1082	1813	1741	1671	1599	1529	1706	1564	292	496	1000	0	1	1	29237010	472	-0.69	0.43	12	0.05	-2331.00	3764.00	6960	20240116	-76.78	1601	20241220	0.94	6960	-76.78	20240116	1601	0.94	20241220	1849	-12.60	20241223	166	873.49	20241202	0.00	N	123840	1000	292 억		113737	N	N	0	N	00	N
3	20241231	150846	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1616	-53	5	-3.18	23502399	14341	48.63	1719	1719	1602	2165	1169	1669	1638.98	0.39	-1082	-1082	1813	1741	1671	1599	1529	1706	1564	292	496	1000	0	1	1	29237010	472	-0.69	0.43	12	0.05	-2331.00	3764.00	6960	20240116	-76.78	1601	20241220	0.94	6960	-76.78	20240116	1601	0.94	20241220	1849	-12.60	20241223	166	873.49	20241202	0.00	N	123840	1000	292 억		113737	N	N	0	N	00	N
4	20241231	140853	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1616	-53	5	-3.18	23502399	14341	48.63	1719	1719	1602	2165	1169	1669	1638.98	0.39	-1082	-1082	1813	1741	1671	1599	1529	1706	1564	292	496	1000	0	1	1	29237010	472	-0.69	0.43	12	0.05	-2331.00	3764.00	6960	20240116	-76.78	1601	20241220	0.94	6960	-76.78	20240116	1601	0.94	20241220	1849	-12.60	20241223	166	873.49	20241202	0.00	N	123840	1000	292 억		113737	N	N	0	N	00	N
5	20241231	130855	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1616	-53	5	-3.18	23502399	14341	48.63	1719	1719	1602	2165	1169	1669	1638.98	0.39	-1082	-1082	1813	1741	1671	1599	1529	1706	1564	292	496	1000	0	1	1	29237010	472	-0.69	0.43	12	0.05	-2331.00	3764.00	6960	20240116	-76.78	1601	20241220	0.94	6960	-76.78	20240116	1601	0.94	20241220	1849	-12.60	20241223	166	873.49	20241202	0.00	N	123840	1000	292 억		113737	N	N	0	N	00	N
6	20241231	120854	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1616	-53	5	-3.18	23502399	14341	48.63	1719	1719	1602	2165	1169	1669	1638.98	0.39	-1082	-1082	1813	1741	1671	1599	1529	1706	1564	292	496	1000	0	1	1	29237010	472	-0.69	0.43	12	0.05	-2331.00	3764.00	6960	20240116	-76.78	1601	20241220	0.94	6960	-76.78	20240116	1601	0.94	20241220	1849	-12.60	20241223	166	873.49	20241202	0.00	N	123840	1000	292 억		113737	N	N	0	N	00	N
7	20241231	110853	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1616	-53	5	-3.18	23502399	14341	48.63	1719	1719	1602	2165	1169	1669	1638.98	0.39	-1082	-1082	1813	1741	1671	1599	1529	1706	1564	292	496	1000	0	1	1	29237010	472	-0.69	0.43	12	0.05	-2331.00	3764.00	6960	20240116	-76.78	1601	20241220	0.94	6960	-76.78	20240116	1601	0.94	20241220	1849	-12.60	20241223	166	873.49	20241202	0.00	N	123840	1000	292 억		113737	N	N	0	N	00	N
8	20241231	100847	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1616	-53	5	-3.18	23502399	14341	48.63	1719	1719	1602	2165	1169	1669	1638.98	0.39	-1082	-1082	1813	1741	1671	1599	1529	1706	1564	292	496	1000	0	1	1	29237010	472	-0.69	0.43	12	0.05	-2331.00	3764.00	6960	20240116	-76.78	1601	20241220	0.94	6960	-76.78	20240116	1601	0.94	20241220	1849	-12.60	20241223	166	873.49	20241202	0.00	N	123840	1000	292 억		113737	N	N	0	N	00	N
9	20241231	090856	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1616	-53	5	-3.18	23502399	14341	48.63	1719	1719	1602	2165	1169	1669	1638.98	0.39	-1082	-1082	1813	1741	1671	1599	1529	1706	1564	292	496	1000	0	1	1	29237010	472	-0.69	0.43	12	0.05	-2331.00	3764.00	6960	20240116	-76.78	1601	20241220	0.94	6960	-76.78	20240116	1601	0.94	20241220	1849	-12.60	20241223	166	873.49	20241202	0.00	N	123840	1000	292 억		113737	N	N	0	N	00	N
10	20241230	160850	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1616	-53	5	-3.18	23348879	14246	48.31	1719	1719	1602	2165	1169	1669	1638.98	0.39	0	-1082	1813	1741	1671	1599	1529	1706	1564	292	496	1000	0	1	1	29237010	472	-0.69	0.43	12	0.05	-2331.00	3764.00	6960	20240116	-76.78	1601	20241220	0.94	6960	-76.78	20240116	1601	0.94	20241220	1849	-12.60	20241223	166	873.49	20241202	0.00	N	123840	1000	292 억		114819	N	N	0	N	00	N
11	20241230	150852	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1622	-47	5	-2.82	20793646	12666	42.95	1719	1719	1602	2165	1169	1669	1641.69	0.39	0	-229	1813	1741	1671	1599	1529	1706	1564	292	496	1000	0	1	1	29237010	474	-0.70	0.43	12	0.04	-2331.00	3764.00	6960	20240116	-76.70	1601	20241220	1.31	6960	-76.70	20240116	1601	1.31	20241220	1849	-12.28	20241223	166	877.11	20241202	0.00	N	123840	1000	292 억		114819	N	N	0	N	00	N
12	20241230	140852	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1645	-24	5	-1.44	14345258	8666	29.39	1719	1719	1602	2165	1169	1669	1655.35	0.39	0	-1006	1813	1741	1671	1599	1529	1706	1564	292	496	1000	0	1	1	29237010	481	-0.71	0.44	12	0.03	-2331.00	3764.00	6960	20240116	-76.36	1601	20241220	2.75	6960	-76.36	20240116	1601	2.75	20241220	1849	-11.03	20241223	166	890.96	20241202	0.00	N	123840	1000	292 억		114819	N	N	0	N	00	N
13	20241230	130852	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1662	-7	5	-0.42	11298578	6817	23.12	1719	1719	1602	2165	1169	1669	1657.41	0.39	0	-942	1813	1741	1671	1599	1529	1706	1564	292	496	1000	0	1	1	29237010	486	-0.71	0.44	12	0.02	-2331.00	3764.00	6960	20240116	-76.12	1601	20241220	3.81	6960	-76.12	20240116	1601	3.81	20241220	1849	-10.11	20241223	166	901.20	20241202	0.00	N	123840	1000	292 억		114819	N	N	0	N	00	N
14	20241230	120849	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1668	-1	5	-0.06	4658103	2779	9.42	1719	1719	1665	2165	1169	1669	1676.18	0.39	0	-209	1813	1741	1671	1599	1529	1706	1564	292	496	1000	0	1	1	29237010	488	-0.72	0.44	12	0.01	-2331.00	3764.00	6960	20240116	-76.03	1601	20241220	4.18	6960	-76.03	20240116	1601	4.18	20241220	1849	-9.79	20241223	166	904.82	20241202	0.00	N	123840	1000	292 억		114819	N	N	0	N	00	N
15	20241230	110852	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1689	20	2	1.20	4504306	2687	9.11	1719	1719	1665	2165	1169	1669	1676.33	0.39	0	-204	1813	1741	1671	1599	1529	1706	1564	292	496	1000	0	1	1	29237010	494	-0.72	0.45	12	0.01	-2331.00	3764.00	6960	20240116	-75.73	1601	20241220	5.50	6960	-75.73	20240116	1601	5.50	20241220	1849	-8.65	20241223	166	917.47	20241202	0.00	N	123840	1000	292 억		114819	N	N	0	N	00	N
16	20241230	100851	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1666	-3	5	-0.18	2377287	1413	4.79	1719	1719	1666	2165	1169	1669	1682.44	0.39	0	-182	1813	1741	1671	1599	1529	1706	1564	292	496	1000	0	1	1	29237010	487	-0.71	0.44	12	0.00	-2331.00	3764.00	6960	20240116	-76.06	1601	20241220	4.06	6960	-76.06	20240116	1601	4.06	20241220	1849	-9.90	20241223	166	903.61	20241202	0.00	N	123840	1000	292 억		114819	N	N	0	N	00	N
17	20241230	090853	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1719	50	2	3.00	1719	1	0.00	1719	1719	1719	2165	1169	1669	1719.00	0.39	0	0	1813	1741	1671	1599	1529	1706	1564	292	496	1000	0	1	1	29237010	503	-0.74	0.46	12	0.00	-2331.00	3764.00	6960	20240116	-75.30	1601	20241220	7.37	6960	-75.30	20240116	1601	7.37	20241220	1849	-7.03	20241223	166	935.54	20241202	0.00	N	123840	1000	292 억		114819	N	N	0	N	00	N
18	20241227	160848	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1669	-1	5	-0.06	48492320	29488	161.84	1672	1743	1601	2170	1169	1670	1644.47	0.40	0	-2304	1827	1748	1709	1630	1591	1729	1611	292	500	1000	0	1	1	29237010	488	-0.72	0.44	12	0.10	-2331.00	3764.00	6960	20240116	-76.02	1601	20241227	4.25	6960	-76.02	20240116	1601	4.25	20241227	1849	-9.73	20241223	166	905.42	20241202	0.00	N	123840	1000	292 억		117123	N	N	0	N	00	N
19	20241227	150847	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1648	-22	5	-1.32	43649338	26578	145.86	1672	1743	1601	2170	1169	1670	1642.31	0.40	0	-1383	1827	1748	1709	1630	1591	1729	1611	292	500	1000	0	1	1	29237010	482	-0.71	0.44	12	0.09	-2331.00	3764.00	6960	20240116	-76.32	1601	20241227	2.94	6960	-76.32	20240116	1601	2.94	20241227	1849	-10.87	20241223	166	892.77	20241202	0.00	N	123840	1000	292 억		117123	N	N	0	N	00	N
20	20241227	140849	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1649	-21	5	-1.26	43419001	26438	145.10	1672	1743	1601	2170	1169	1670	1642.30	0.40	0	-1281	1827	1748	1709	1630	1591	1729	1611	292	500	1000	0	1	1	29237010	482	-0.71	0.44	12	0.09	-2331.00	3764.00	6960	20240116	-76.31	1601	20241227	3.00	6960	-76.31	20240116	1601	3.00	20241227	1849	-10.82	20241223	166	893.37	20241202	0.00	N	123840	1000	292 억		117123	N	N	0	N	00	N
21	20241227	130848	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1655	-15	5	-0.90	41646679	25360	139.18	1672	1743	1601	2170	1169	1670	1642.22	0.40	0	-1254	1827	1748	1709	1630	1591	1729	1611	292	500	1000	0	1	1	29237010	484	-0.71	0.44	12	0.09	-2331.00	3764.00	6960	20240116	-76.22	1601	20241227	3.37	6960	-76.22	20240116	1601	3.37	20241227	1849	-10.49	20241223	166	896.99	20241202	0.00	N	123840	1000	292 억		117123	N	N	0	N	00	N
22	20241227	120850	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1621	-49	5	-2.93	14434490	8872	48.69	1672	1672	1610	2170	1169	1670	1626.97	0.40	0	88	1827	1748	1709	1630	1591	1729	1611	292	500	1000	0	1	1	29237010	474	-0.70	0.43	12	0.03	-2331.00	3764.00	6960	20240116	-76.71	1601	20241220	1.25	6960	-76.71	20240116	1601	1.25	20241220	1849	-12.33	20241223	166	876.51	20241202	0.00	N	123840	1000	292 억		117123	N	N	0	N	00	N
23	20241227	110847	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1649	-21	5	-1.26	11978173	7351	40.34	1672	1672	1610	2170	1169	1670	1629.46	0.40	0	-280	1827	1748	1709	1630	1591	1729	1611	292	500	1000	0	1	1	29237010	482	-0.71	0.44	12	0.03	-2331.00	3764.00	6960	20240116	-76.31	1601	20241220	3.00	6960	-76.31	20240116	1601	3.00	20241220	1849	-10.82	20241223	166	893.37	20241202	0.00	N	123840	1000	292 억		117123	N	N	0	N	00	N
24	20241227	100846	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1667	-3	5	-0.18	9374626	5755	31.58	1672	1672	1610	2170	1169	1670	1628.95	0.40	0	-79	1827	1748	1709	1630	1591	1729	1611	292	500	1000	0	1	1	29237010	487	-0.72	0.44	12	0.02	-2331.00	3764.00	6960	20240116	-76.05	1601	20241220	4.12	6960	-76.05	20240116	1601	4.12	20241220	1849	-9.84	20241223	166	904.22	20241202	0.00	N	123840	1000	292 억		117123	N	N	0	N	00	N
25	20241227	090850	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1645	-25	5	-1.50	26564	16	0.09	1672	1672	1645	2170	1169	1670	1660.25	0.40	0	-9	1827	1748	1709	1630	1591	1729	1611	292	500	1000	0	1	1	29237010	481	-0.71	0.44	12	0.00	-2331.00	3764.00	6960	20240116	-76.36	1601	20241220	2.75	6960	-76.36	20240116	1601	2.75	20241220	1849	-11.03	20241223	166	890.96	20241202	0.00	N	123840	1000	292 억		117123	N	N	0	N	00	N
26	20241226	160843	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1670	-40	5	-2.34	30794479	18221	70.45	1710	1788	1670	2220	1197	1710	1690.07	0.41	0	-2279	1874	1792	1751	1669	1628	1771	1648	292	510	1000	0	1	1	29237010	488	-0.72	0.44	12	0.06	-2331.00	3764.00	6960	20240116	-76.01	1601	20241220	4.31	6960	-76.01	20240116	1601	4.31	20241220	1849	-9.68	20241223	166	906.02	20241202	0.00	N	123840	1000	292 억		119402	N	N	0	N	00	N
27	20241226	150839	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1681	-29	5	-1.70	24901948	14695	56.82	1710	1788	1672	2220	1197	1710	1694.59	0.41	0	-1494	1874	1792	1751	1669	1628	1771	1648	292	510	1000	0	1	1	29237010	491	-0.72	0.45	12	0.05	-2331.00	3764.00	6960	20240116	-75.85	1601	20241220	5.00	6960	-75.85	20240116	1601	5.00	20241220	1849	-9.09	20241223	166	912.65	20241202	0.00	N	123840	1000	292 억		119402	N	N	0	N	00	N
28	20241226	140840	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1675	-35	5	-2.05	22956384	13534	52.33	1710	1788	1672	2220	1197	1710	1696.20	0.41	0	-1535	1874	1792	1751	1669	1628	1771	1648	292	510	1000	0	1	1	29237010	490	-0.72	0.45	12	0.05	-2331.00	3764.00	6960	20240116	-75.93	1601	20241220	4.62	6960	-75.93	20240116	1601	4.62	20241220	1849	-9.41	20241223	166	909.04	20241202	0.00	N	123840	1000	292 억		119402	N	N	0	N	00	N
29	20241226	130841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1705	-5	5	-0.29	19214190	11311	43.74	1710	1788	1672	2220	1197	1710	1698.72	0.41	0	-1417	1874	1792	1751	1669	1628	1771	1648	292	510	1000	0	1	1	29237010	498	-0.73	0.45	12	0.04	-2331.00	3764.00	6960	20240116	-75.50	1601	20241220	6.50	6960	-75.50	20240116	1601	6.50	20241220	1849	-7.79	20241223	166	927.11	20241202	0.00	N	123840	1000	292 억		119402	N	N	0	N	00	N
30	20241226	120838	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1708	-2	5	-0.12	18273249	10755	41.59	1710	1788	1672	2220	1197	1710	1699.05	0.41	0	-1372	1874	1792	1751	1669	1628	1771	1648	292	510	1000	0	1	1	29237010	499	-0.73	0.45	12	0.04	-2331.00	3764.00	6960	20240116	-75.46	1601	20241220	6.68	6960	-75.46	20240116	1601	6.68	20241220	1849	-7.63	20241223	166	928.92	20241202	0.00	N	123840	1000	292 억		119402	N	N	0	N	00	N
31	20241226	110838	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1709	-1	5	-0.06	16280624	9589	37.08	1710	1788	1672	2220	1197	1710	1697.84	0.41	0	-1219	1874	1792	1751	1669	1628	1771	1648	292	510	1000	0	1	1	29237010	500	-0.73	0.45	12	0.03	-2331.00	3764.00	6960	20240116	-75.45	1601	20241220	6.75	6960	-75.45	20240116	1601	6.75	20241220	1849	-7.57	20241223	166	929.52	20241202	0.00	N	123840	1000	292 억		119402	N	N	0	N	00	N
32	20241226	100840	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1682	-28	5	-1.64	12094160	7122	27.54	1710	1788	1672	2220	1197	1710	1698.14	0.41	0	-268	1874	1792	1751	1669	1628	1771	1648	292	510	1000	0	1	1	29237010	492	-0.72	0.45	12	0.02	-2331.00	3764.00	6960	20240116	-75.83	1601	20241220	5.06	6960	-75.83	20240116	1601	5.06	20241220	1849	-9.03	20241223	166	913.25	20241202	0.00	N	123840	1000	292 억		119402	N	N	0	N	00	N
33	20241226	090840	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1784	74	2	4.33	1317453	739	2.86	1710	1788	1691	2220	1197	1710	1782.75	0.41	0	0	1874	1792	1751	1669	1628	1771	1648	292	510	1000	0	1	1	29237010	522	-0.77	0.47	12	0.00	-2331.00	3764.00	6960	20240116	-74.37	1601	20241220	11.43	6960	-74.37	20240116	1601	11.43	20241220	1849	-3.52	20241223	166	974.70	20241202	0.00	N	123840	1000	292 억		119402	N	N	0	N	00	N
34	20241224	160840	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1710	-35	5	-2.01	43402362	25003	35.66	1745	1833	1710	2265	1222	1745	1735.89	0.42	0	-2865	1956	1850	1743	1637	1530	1903	1690	292	520	1000	0	1	1	29237010	500	-0.73	0.45	12	0.09	-2331.00	3764.00	6960	20240116	-75.43	1601	20241220	6.81	6960	-75.43	20240116	1601	6.81	20241220	1849	-7.52	20241223	166	930.12	20241202	0.00	N	123840	1000	292 억		122225	N	N	0	N	00	N
35	20241224	150839	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1740	-5	5	-0.29	37210120	21388	30.51	1745	1833	1712	2265	1222	1745	1739.77	0.42	0	-2203	1956	1850	1743	1637	1530	1903	1690	292	520	1000	0	1	1	29237010	509	-0.75	0.46	12	0.07	-2331.00	3764.00	6960	20240116	-75.00	1601	20241220	8.68	6960	-75.00	20240116	1601	8.68	20241220	1849	-5.90	20241223	166	948.19	20241202	0.00	N	123840	1000	292 억		122225	N	N	0	N	00	N
36	20241224	140837	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1726	-19	5	-1.09	29292199	16785	23.94	1745	1833	1726	2265	1222	1745	1745.14	0.42	0	-1960	1956	1850	1743	1637	1530	1903	1690	292	520	1000	0	1	1	29237010	505	-0.74	0.46	12	0.06	-2331.00	3764.00	6960	20240116	-75.20	1601	20241220	7.81	6960	-75.20	20240116	1601	7.81	20241220	1849	-6.65	20241223	166	939.76	20241202	0.00	N	123840	1000	292 억		122225	N	N	0	N	00	N
37	20241224	130840	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1729	-16	5	-0.92	23919426	13675	19.51	1745	1833	1727	2265	1222	1745	1749.14	0.42	0	-830	1956	1850	1743	1637	1530	1903	1690	292	520	1000	0	1	1	29237010	506	-0.74	0.46	12	0.05	-2331.00	3764.00	6960	20240116	-75.16	1601	20241220	8.00	6960	-75.16	20240116	1601	8.00	20241220	1849	-6.49	20241223	166	941.57	20241202	0.00	N	123840	1000	292 억		122225	N	N	0	N	00	N
38	20241224	120838	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1749	4	2	0.23	14934292	8473	12.09	1745	1833	1727	2265	1222	1745	1762.57	0.42	0	-830	1956	1850	1743	1637	1530	1903	1690	292	520	1000	0	1	1	29237010	511	-0.75	0.46	12	0.03	-2331.00	3764.00	6960	20240116	-74.87	1601	20241220	9.24	6960	-74.87	20240116	1601	9.24	20241220	1849	-5.41	20241223	166	953.61	20241202	0.00	N	123840	1000	292 억		122225	N	N	0	N	00	N
39	20241224	110841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1737	-8	5	-0.46	8930567	5010	7.15	1745	1833	1732	2265	1222	1745	1782.55	0.42	0	-1011	1956	1850	1743	1637	1530	1903	1690	292	520	1000	0	1	1	29237010	508	-0.75	0.46	12	0.02	-2331.00	3764.00	6960	20240116	-75.04	1601	20241220	8.49	6960	-75.04	20240116	1601	8.49	20241220	1849	-6.06	20241223	166	946.39	20241202	0.00	N	123840	1000	292 억		122225	N	N	0	N	00	N
40	20241224	100839	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1735	-10	5	-0.57	6907975	3844	5.48	1745	1833	1735	2265	1222	1745	1797.08	0.42	0	-241	1956	1850	1743	1637	1530	1903	1690	292	520	1000	0	1	1	29237010	507	-0.74	0.46	12	0.01	-2331.00	3764.00	6960	20240116	-75.07	1601	20241220	8.37	6960	-75.07	20240116	1601	8.37	20241220	1849	-6.17	20241223	166	945.18	20241202	0.00	N	123840	1000	292 억		122225	N	N	0	N	00	N
41	20241224	090842	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1833	88	2	5.04	4388730	2403	3.43	1745	1833	1744	2265	1222	1745	1826.35	0.42	0	-42	1956	1850	1743	1637	1530	1903	1690	292	520	1000	0	1	1	29237010	536	-0.79	0.49	12	0.01	-2331.00	3764.00	6960	20240116	-73.66	1601	20241220	14.49	6960	-73.66	20240116	1601	14.49	20241220	1849	-0.87	20241223	166	1004.22	20241202	0.00	N	123840	1000	292 억		122225	N	N	0	N	00	N
42	20241223	160832	51	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1745	0	3	0.00	122742008	69550	66.42	1740	1849	1636	2265	1222	1745	1765.26	0.43	22185	-1997	1874	1809	1705	1640	1536	1757	1588	292	520	1000	0	1	1	29237010	510	-0.75	0.46	12	0.24	-2331.00	3764.00	6960	20240116	-74.93	1601	20241220	8.99	6960	-74.93	20240116	1601	8.99	20241220	1849	-5.62	20241223	166	951.20	20241202	0.00	N	123840	1000	292 억		124680	N	N	0	N	00	N
43	20241223	150837	51	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1750	5	2	0.29	117315311	66443	63.45	1740	1849	1636	2265	1222	1745	1766.16	0.43	22185	-1907	1874	1809	1705	1640	1536	1757	1588	292	520	1000	0	1	1	29237010	512	-0.75	0.46	12	0.23	-2331.00	3764.00	6960	20240116	-74.86	1601	20241220	9.31	6960	-74.86	20240116	1601	9.31	20241220	1849	-5.35	20241223	166	954.22	20241202	0.00	N	123840	1000	292 억		124680	N	N	0	N	00	N
44	20241223	140831	51	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1765	20	2	1.15	108362384	61413	58.65	1740	1849	1636	2265	1222	1745	1765.00	0.43	22185	-1289	1874	1809	1705	1640	1536	1757	1588	292	520	1000	0	1	1	29237010	516	-0.76	0.47	12	0.21	-2331.00	3764.00	6960	20240116	-74.64	1601	20241220	10.24	6960	-74.64	20240116	1601	10.24	20241220	1849	-4.54	20241223	166	963.25	20241202	0.00	N	123840	1000	292 억		124680	N	N	0	N	00	N
45	20241223	130832	51	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1746	1	2	0.06	95968859	54340	51.89	1740	1849	1636	2265	1222	1745	1766.71	0.43	22185	-759	1874	1809	1705	1640	1536	1757	1588	292	520	1000	0	1	1	29237010	510	-0.75	0.46	12	0.19	-2331.00	3764.00	6960	20240116	-74.91	1601	20241220	9.06	6960	-74.91	20240116	1601	9.06	20241220	1849	-5.57	20241223	166	951.81	20241202	0.00	N	123840	1000	292 억		124680	N	N	0	N	00	N
46	20241223	120834	51	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1784	39	2	2.23	83906368	47488	45.35	1740	1849	1636	2265	1222	1745	1767.65	0.43	22185	-1814	1874	1809	1705	1640	1536	1757	1588	292	520	1000	0	1	1	29237010	522	-0.77	0.47	12	0.16	-2331.00	3764.00	6960	20240116	-74.37	1601	20241220	11.43	6960	-74.37	20240116	1601	11.43	20241220	1849	-3.52	20241223	166	974.70	20241202	0.00	N	123840	1000	292 억		124680	N	N	0	N	00	N
47	20241223	110832	51	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1796	51	2	2.92	81987828	46411	44.32	1740	1849	1636	2265	1222	1745	1767.32	0.43	22185	-1656	1874	1809	1705	1640	1536	1757	1588	292	520	1000	0	1	1	29237010	525	-0.77	0.48	12	0.16	-2331.00	3764.00	6960	20240116	-74.20	1601	20241220	12.18	6960	-74.20	20240116	1601	12.18	20241220	1849	-2.87	20241223	166	981.93	20241202	0.00	N	123840	1000	292 억		124680	N	N	0	N	00	N
48	20241223	100827	51	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1801	56	2	3.21	64525491	36783	35.13	1740	1849	1636	2265	1222	1745	1754.64	0.43	22185	-1770	1874	1809	1705	1640	1536	1757	1588	292	520	1000	0	1	1	29237010	527	-0.77	0.48	12	0.13	-2331.00	3764.00	6960	20240116	-74.12	1601	20241220	12.49	6960	-74.12	20240116	1601	12.49	20241220	1849	-2.60	20241223	166	984.94	20241202	0.00	N	123840	1000	292 억		124680	N	N	0	N	00	N
49	20241223	090831	51	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1709	-36	5	-2.06	14517923	8330	7.95	1740	1775	1636	2265	1222	1745	1742.34	0.43	22185	-907	1874	1809	1705	1640	1536	1757	1588	292	520	1000	0	1	1	29237010	500	-0.73	0.45	12	0.03	-2331.00	3764.00	6960	20240116	-75.45	1601	20241220	6.75	6960	-75.45	20240116	1601	6.75	20241220	1775	-3.72	20241223	166	929.52	20241202	0.00	N	123840	1000	292 억		124680	N	N	0	N	00	N
50	20241220	160827	51	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1745	-5	5	-0.29	142735837	83064	0.00	1750	1770	1601	2275	1225	1750	1718.38	0.37	-551521	-6695	1750	1750	1750	1750	1750	1750	1750	292	525	1000	0	1	1	29237010	510	-0.75	0.46	12	0.28	-2331.00	3764.00	6960	20240116	-74.93	1601	20241220	8.99	6960	-74.93	20240116	1601	8.99	20241220	1770	-1.41	20241220	166	951.20	20241202	0.00	N	123840	1000	292 억		108916	N	N	0	N	00	N
51	20241220	150831	51	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1759	9	2	0.51	138802177	80815	0.00	1750	1770	1601	2275	1225	1750	1717.53	0.37	-551521	-6562	1750	1750	1750	1750	1750	1750	1750	292	525	1000	0	1	1	29237010	514	-0.75	0.47	12	0.28	-2331.00	3764.00	6960	20240116	-74.73	1601	20241220	9.87	6960	-74.73	20240116	1601	9.87	20241220	1770	-0.62	20241220	166	959.64	20241202	0.00	N	123840	1000	292 억		108916	N	N	0	N	00	N
52	20241220	140828	51	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1747	-3	5	-0.17	123692194	72061	0.00	1750	1770	1601	2275	1225	1750	1716.49	0.37	-551521	-6421	1750	1750	1750	1750	1750	1750	1750	292	525	1000	0	1	1	29237010	511	-0.75	0.46	12	0.25	-2331.00	3764.00	6960	20240116	-74.90	1601	20241220	9.12	6960	-74.90	20240116	1601	9.12	20241220	1770	-1.30	20241220	166	952.41	20241202	0.00	N	123840	1000	292 억		108916	N	N	0	N	00	N
53	20241220	130828	51	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1768	18	2	1.03	116671932	68066	0.00	1750	1770	1601	2275	1225	1750	1714.10	0.37	-551521	-6086	1750	1750	1750	1750	1750	1750	1750	292	525	1000	0	1	1	29237010	517	-0.76	0.47	12	0.23	-2331.00	3764.00	6960	20240116	-74.60	1601	20241220	10.43	6960	-74.60	20240116	1601	10.43	20241220	1770	-0.11	20241220	166	965.06	20241202	0.00	N	123840	1000	292 억		108916	N	N	0	N	00	N
54	20241220	120827	51	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1712	-38	5	-2.17	72435470	42863	0.00	1750	1752	1601	2275	1225	1750	1689.93	0.37	-551521	-1729	1750	1750	1750	1750	1750	1750	1750	292	525	1000	0	1	1	29237010	501	-0.73	0.45	12	0.15	-2331.00	3764.00	6960	20240116	-75.40	1601	20241220	6.93	6960	-75.40	20240116	1601	6.93	20241220	1752	-2.28	20241220	166	931.33	20241202	0.00	N	123840	1000	292 억		108916	N	N	0	N	00	N
55	20241220	110827	51	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1691	-59	5	-3.37	40155613	23372	0.00	1750	1752	1659	2275	1225	1750	1718.11	0.37	-551521	-173	1750	1750	1750	1750	1750	1750	1750	292	525	1000	0	1	1	29237010	494	-0.73	0.45	12	0.08	-2331.00	3764.00	6960	20240116	-75.70	1659	20241220	1.93	6960	-75.70	20240116	1659	1.93	20241220	1752	-3.48	20241220	166	918.67	20241202	0.00	N	123840	1000	292 억		108916	N	N	0	N	00	N
56	20241220	100829	51	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1721	-29	5	-1.66	37418850	21770	0.00	1750	1752	1659	2275	1225	1750	1718.83	0.37	-551521	0	1750	1750	1750	1750	1750	1750	1750	292	525	1000	0	1	1	29237010	503	-0.74	0.46	12	0.07	-2331.00	3764.00	6960	20240116	-75.27	1659	20241220	3.74	6960	-75.27	20240116	1659	3.74	20241220	1752	-1.77	20241220	166	936.75	20241202	0.00	N	123840	1000	292 억		108916	N	N	0	N	00	N
57	20241220	090829	51	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1750	0	3	0.00	13858322	7927	0.00	1750	1751	1701	2275	1225	1750	1748.24	0.37	-551521	0	1750	1750	1750	1750	1750	1750	1750	292	525	1000	0	1	1	29237010	512	-0.75	0.46	12	0.03	-2331.00	3764.00	6960	20240116	-74.86	1660	20241202	5.42	6960	-74.86	20240116	1660	5.42	20241202	1751	-0.06	20241220	166	954.22	20241202	0.00	N	123840	1000	292 억		108916	N	N	0	N	00	N
58	20241219	160826	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
59	20241219	150824	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
60	20241219	140826	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
61	20241219	130824	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
62	20241219	120827	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
63	20241219	110824	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
64	20241219	100816	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
65	20241219	090826	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
66	20241218	160821	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
67	20241218	150825	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
68	20241218	140823	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
69	20241218	130825	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
70	20241218	120816	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
71	20241218	110824	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
72	20241218	100824	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
73	20241218	090827	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
74	20241217	160820	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
75	20241217	150823	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
76	20241217	140815	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
77	20241217	130811	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
78	20241217	120800	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
79	20241217	110805	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
80	20241217	100813	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
81	20241217	090821	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
82	20241216	160812	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
83	20241216	150821	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
84	20241216	140820	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
85	20241216	130821	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
86	20241216	120821	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
87	20241216	110820	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
88	20241216	100820	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
89	20241216	090821	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
90	20241213	160814	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
91	20241213	150818	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
92	20241213	140819	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
93	20241213	130819	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
94	20241213	120820	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
95	20241213	110817	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
96	20241213	100809	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
97	20241213	090819	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
98	20241212	160820	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
99	20241212	150813	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
100	20241212	140812	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
101	20241212	130804	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
102	20241212	120757	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
103	20241212	110808	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
104	20241212	100806	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
105	20241212	090813	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
106	20241211	160806	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
107	20241211	150740	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
108	20241211	140812	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
109	20241211	130815	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
110	20241211	120816	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
111	20241211	110812	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
112	20241211	100814	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
113	20241211	090817	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
114	20241210	160808	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
115	20241210	150808	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
116	20241210	140808	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
117	20241210	130808	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
118	20241210	120808	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
119	20241210	110807	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
120	20241210	100808	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
121	20241210	090813	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.08	0.05	12	0.00	-2331.00	3764.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
122	20241209	160805	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
123	20241209	150805	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
124	20241209	140807	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
125	20241209	130809	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
126	20241209	120805	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
127	20241209	110807	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
128	20241209	100805	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
129	20241209	090801	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
130	20241206	160758	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
131	20241206	150802	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
132	20241206	140800	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
133	20241206	130800	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
134	20241206	120757	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
135	20241206	110754	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
136	20241206	100754	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
137	20241206	090800	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
138	20241205	160745	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
139	20241205	150751	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
140	20241205	140737	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
141	20241205	130747	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
142	20241205	120747	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
143	20241205	110746	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
144	20241205	100742	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
145	20241205	090749	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
146	20241204	160733	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	213	194	180	161	147	203	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
147	20241204	150734	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	213	194	180	161	147	203	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
148	20241204	140734	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	213	194	180	161	147	203	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
149	20241204	130732	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	213	194	180	161	147	203	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
150	20241204	120729	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	213	194	180	161	147	203	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
151	20241204	110719	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	213	194	180	161	147	203	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
152	20241204	100723	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	213	194	180	161	147	203	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
153	20241204	090735	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	213	194	180	161	147	203	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
154	20241203	160806	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	175	0	3	0.00	235285854	1327876	307.25	174	199	166	227	123	175	177.19	0.20	0	81221	186	180	173	167	160	177	164	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.45	-233.00	376.00	696	20240116	-74.86	166	20241203	5.42	696	-74.86	20240116	166	5.42	20241203	696	-74.86	20240116	166	5.42	20241203	0.00	N	123840	100	292 억		581963	N	N	0	N	00	N
155	20241203	150832	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	175	0	3	0.00	204847060	1155232	267.30	174	199	166	227	123	175	177.32	0.20	0	99485	186	180	173	167	160	177	164	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.40	-233.00	376.00	696	20240116	-74.86	166	20241203	5.42	696	-74.86	20240116	166	5.42	20241203	696	-74.86	20240116	166	5.42	20241203	0.00	N	123840	100	292 억		581963	N	N	0	N	00	N
156	20241203	140821	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	173	-2	5	-1.14	181723254	1021987	236.47	174	199	166	227	123	175	177.81	0.20	0	107247	186	180	173	167	160	177	164	292	52	100	0	1	1	292370108	506	-0.74	0.46	12	0.35	-233.00	376.00	696	20240116	-75.14	166	20241203	4.22	696	-75.14	20240116	166	4.22	20241203	696	-75.14	20240116	166	4.22	20241203	0.00	N	123840	100	292 억		581963	N	N	0	N	00	N
157	20241203	130823	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	170	-5	5	-2.86	50935817	297747	68.89	174	175	167	227	123	175	171.07	0.20	0	85487	186	180	173	167	160	177	164	292	52	100	0	1	1	292370108	497	-0.73	0.45	12	0.10	-233.00	376.00	696	20240116	-75.57	166	20241202	2.41	696	-75.57	20240116	166	2.41	20241202	696	-75.57	20240116	166	2.41	20241202	0.00	N	123840	100	292 억		581963	N	N	0	N	00	N
158	20241203	120833	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	170	-5	5	-2.86	36539805	212176	49.09	174	175	169	227	123	175	172.21	0.20	0	72796	186	180	173	167	160	177	164	292	52	100	0	1	1	292370108	497	-0.73	0.45	12	0.07	-233.00	376.00	696	20240116	-75.57	166	20241202	2.41	696	-75.57	20240116	166	2.41	20241202	696	-75.57	20240116	166	2.41	20241202	0.00	N	123840	100	292 억		581963	N	N	0	N	00	N
159	20241203	110813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	172	-3	5	-1.71	30264529	175629	40.64	174	175	169	227	123	175	172.32	0.20	0	67814	186	180	173	167	160	177	164	292	52	100	0	1	1	292370108	503	-0.74	0.46	12	0.06	-233.00	376.00	696	20240116	-75.29	166	20241202	3.61	696	-75.29	20240116	166	3.61	20241202	696	-75.29	20240116	166	3.61	20241202	0.00	N	123840	100	292 억		581963	N	N	0	N	00	N
160	20241203	100801	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	173	-2	5	-1.14	26839990	155757	36.04	174	175	169	227	123	175	172.32	0.20	0	65253	186	180	173	167	160	177	164	292	52	100	0	1	1	292370108	506	-0.74	0.46	12	0.05	-233.00	376.00	696	20240116	-75.14	166	20241202	4.22	696	-75.14	20240116	166	4.22	20241202	696	-75.14	20240116	166	4.22	20241202	0.00	N	123840	100	292 억		581963	N	N	0	N	00	N
161	20241203	090753	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	9828484	57203	13.24	174	175	169	227	123	175	171.82	0.20	0	10813	186	180	173	167	160	177	164	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.02	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		581963	N	N	0	N	00	N
162	20241202	160742	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	175	0	3	0.00	73950147	432169	170.60	177	179	166	227	123	175	171.11	0.23	0	-101146	182	178	175	171	168	177	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.15	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		681068	N	N	0	N	00	N
163	20241202	150846	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	173	-2	5	-1.14	67058993	392609	154.98	177	179	166	227	123	175	170.80	0.23	0	-90977	182	178	175	171	168	177	170	292	52	100	0	1	1	292370108	506	-0.74	0.46	12	0.13	-233.00	376.00	696	20240116	-75.14	166	20241202	4.22	696	-75.14	20240116	166	4.22	20241202	696	-75.14	20240116	166	4.22	20241202	0.00	N	123840	100	292 억		681068	N	N	0	N	00	N
164	20241202	140802	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	169	-6	5	-3.43	49945832	293250	115.76	177	179	166	227	123	175	170.32	0.23	0	-59753	182	178	175	171	168	177	170	292	52	100	0	1	1	292370108	494	-0.73	0.45	12	0.10	-233.00	376.00	696	20240116	-75.72	166	20241202	1.81	696	-75.72	20240116	166	1.81	20241202	696	-75.72	20240116	166	1.81	20241202	0.00	N	123840	100	292 억		681068	N	N	0	N	00	N
165	20241202	130757	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	169	-6	5	-3.43	35627935	207777	82.02	177	179	168	227	123	175	171.47	0.23	0	-21551	182	178	175	171	168	177	170	292	52	100	0	1	1	292370108	494	-0.73	0.45	12	0.07	-233.00	376.00	696	20240116	-75.72	168	20241202	0.60	696	-75.72	20240116	168	0.60	20241202	696	-75.72	20240116	168	0.60	20241202	0.00	N	123840	100	292 억		681068	N	N	0	N	00	N
166	20241202	120813	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	172	-3	5	-1.71	31417534	182941	72.22	177	179	168	227	123	175	171.74	0.23	0	-4448	182	178	175	171	168	177	170	292	52	100	0	1	1	292370108	503	-0.74	0.46	12	0.06	-233.00	376.00	696	20240116	-75.29	168	20241202	2.38	696	-75.29	20240116	168	2.38	20241202	696	-75.29	20240116	168	2.38	20241202	0.00	N	123840	100	292 억		681068	N	N	0	N	00	N
167	20241202	110730	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	171	-4	5	-2.29	29915689	174170	68.75	177	179	168	227	123	175	171.76	0.23	0	2088	182	178	175	171	168	177	170	292	52	100	0	1	1	292370108	500	-0.73	0.45	12	0.06	-233.00	376.00	696	20240116	-75.43	168	20241202	1.79	696	-75.43	20240116	168	1.79	20241202	696	-75.43	20240116	168	1.79	20241202	0.00	N	123840	100	292 억		681068	N	N	0	N	00	N
168	20241202	100735	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	171	-4	5	-2.29	17063337	98290	38.80	177	179	170	227	123	175	173.60	0.23	0	973	182	178	175	171	168	177	170	292	52	100	0	1	1	292370108	500	-0.73	0.45	12	0.03	-233.00	376.00	696	20240116	-75.43	170	20241202	0.59	696	-75.43	20240116	170	0.59	20241202	696	-75.43	20240116	170	0.59	20241202	0.00	N	123840	100	292 억		681068	N	N	0	N	00	N
169	20241202	090733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	176	1	2	0.57	2435484	13770	5.44	177	179	175	227	123	175	176.87	0.23	0	-802	182	178	175	171	168	177	170	292	52	100	0	1	1	292370108	515	-0.76	0.47	12	0.00	-233.00	376.00	696	20240116	-74.71	172	20241129	2.33	696	-74.71	20240116	172	2.33	20241129	696	-74.71	20240116	172	2.33	20241129	0.00	N	123840	100	292 억		681068	N	N	0	N	00	N