KissMeData/014940/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160322	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	-130	5	-2.43	5754209490	1099199	21.70	5270	5440	5160	6940	3740	5340	5235.43	4.98	12531	12521	6020	5680	5510	5170	5000	5595	5085	228	1600	500	3950	10	1	45573661	2374	26.72	2.69	12	2.41	195.00	1937.00	6120	20241204	-14.87	2525	20240201	106.34	6120	-14.87	20241204	2525	106.34	20240201	6120	-14.87	20241204	2525	106.34	20240201	3.14	N	014940	500	227 억	2269675	N	N	37	N	N
3	20241231	150324	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	-130	5	-2.43	5754209490	1099199	21.70	5270	5440	5160	6940	3740	5340	5235.43	4.98	12531	12521	6020	5680	5510	5170	5000	5595	5085	228	1600	500	3950	10	1	45573661	2374	26.72	2.69	12	2.41	195.00	1937.00	6120	20241204	-14.87	2525	20240201	106.34	6120	-14.87	20241204	2525	106.34	20240201	6120	-14.87	20241204	2525	106.34	20240201	3.14	N	014940	500	227 억	2269675	N	N	37	N	N
4	20241231	140323	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	-130	5	-2.43	5754209490	1099199	21.70	5270	5440	5160	6940	3740	5340	5235.43	4.98	12531	12521	6020	5680	5510	5170	5000	5595	5085	228	1600	500	3950	10	1	45573661	2374	26.72	2.69	12	2.41	195.00	1937.00	6120	20241204	-14.87	2525	20240201	106.34	6120	-14.87	20241204	2525	106.34	20240201	6120	-14.87	20241204	2525	106.34	20240201	3.14	N	014940	500	227 억	2269675	N	N	37	N	N
5	20241231	130323	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	-130	5	-2.43	5754209490	1099199	21.70	5270	5440	5160	6940	3740	5340	5235.43	4.98	12531	12521	6020	5680	5510	5170	5000	5595	5085	228	1600	500	3950	10	1	45573661	2374	26.72	2.69	12	2.41	195.00	1937.00	6120	20241204	-14.87	2525	20240201	106.34	6120	-14.87	20241204	2525	106.34	20240201	6120	-14.87	20241204	2525	106.34	20240201	3.14	N	014940	500	227 억	2269675	N	N	37	N	N
6	20241231	120322	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	-130	5	-2.43	5754209490	1099199	21.70	5270	5440	5160	6940	3740	5340	5235.43	4.98	12531	12521	6020	5680	5510	5170	5000	5595	5085	228	1600	500	3950	10	1	45573661	2374	26.72	2.69	12	2.41	195.00	1937.00	6120	20241204	-14.87	2525	20240201	106.34	6120	-14.87	20241204	2525	106.34	20240201	6120	-14.87	20241204	2525	106.34	20240201	3.14	N	014940	500	227 억	2269675	N	N	37	N	N
7	20241231	110322	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	-130	5	-2.43	5754209490	1099199	21.70	5270	5440	5160	6940	3740	5340	5235.43	4.98	12531	12521	6020	5680	5510	5170	5000	5595	5085	228	1600	500	3950	10	1	45573661	2374	26.72	2.69	12	2.41	195.00	1937.00	6120	20241204	-14.87	2525	20240201	106.34	6120	-14.87	20241204	2525	106.34	20240201	6120	-14.87	20241204	2525	106.34	20240201	3.14	N	014940	500	227 억	2269675	N	N	37	N	N
8	20241231	100322	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	-130	5	-2.43	5754209490	1099199	21.70	5270	5440	5160	6940	3740	5340	5235.43	4.98	12531	12521	6020	5680	5510	5170	5000	5595	5085	228	1600	500	3950	10	1	45573661	2374	26.72	2.69	12	2.41	195.00	1937.00	6120	20241204	-14.87	2525	20240201	106.34	6120	-14.87	20241204	2525	106.34	20240201	6120	-14.87	20241204	2525	106.34	20240201	3.14	N	014940	500	227 억	2269675	N	N	37	N	N
9	20241231	090324	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	-130	5	-2.43	5754209490	1099199	21.70	5270	5440	5160	6940	3740	5340	5235.43	4.98	12531	12521	6020	5680	5510	5170	5000	5595	5085	228	1600	500	3950	10	1	45573661	2374	26.72	2.69	12	2.41	195.00	1937.00	6120	20241204	-14.87	2525	20240201	106.34	6120	-14.87	20241204	2525	106.34	20240201	6120	-14.87	20241204	2525	106.34	20240201	3.14	N	014940	500	227 억	2269675	N	N	37	N	N
10	20241230	160321	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5210	-130	5	-2.43	5631929500	1075564	21.23	5270	5440	5160	6940	3740	5340	5235.43	4.95	0	12521	6020	5680	5510	5170	5000	5595	5085	228	1600	500	3950	10	1	45573661	2374	26.72	2.69	12	2.36	195.00	1937.00	6120	20241204	-14.87	2525	20240201	106.34	6120	-14.87	20241204	2525	106.34	20240201	6120	-14.87	20241204	2525	106.34	20240201	3.14	N	014940	500	227 억	2257144	N	N	37	N	N
11	20241230	150324	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5250	-90	5	-1.69	5412474450	1033579	20.40	5270	5440	5160	6940	3740	5340	5235.73	4.95	0	4887	6020	5680	5510	5170	5000	5595	5085	228	1600	500	3950	10	1	45573661	2393	26.92	2.71	12	2.27	195.00	1937.00	6120	20241204	-14.22	2525	20240201	107.92	6120	-14.22	20241204	2525	107.92	20240201	6120	-14.22	20241204	2525	107.92	20240201	3.14	N	014940	500	227 억	2257144	N	N	37	N	N
12	20241230	140323	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5250	-90	5	-1.69	5148502540	983232	19.41	5270	5440	5160	6940	3740	5340	5235.35	4.95	0	-4601	6020	5680	5510	5170	5000	5595	5085	228	1600	500	3950	10	1	45573661	2393	26.92	2.71	12	2.16	195.00	1937.00	6120	20241204	-14.22	2525	20240201	107.92	6120	-14.22	20241204	2525	107.92	20240201	6120	-14.22	20241204	2525	107.92	20240201	3.14	N	014940	500	227 억	2257144	N	N	37	N	N
13	20241230	130323	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5200	-140	5	-2.62	4789951900	914456	18.05	5270	5440	5160	6940	3740	5340	5237.03	4.95	0	-22647	6020	5680	5510	5170	5000	5595	5085	228	1600	500	3950	10	1	45573661	2370	26.67	2.68	12	2.01	195.00	1937.00	6120	20241204	-15.03	2525	20240201	105.94	6120	-15.03	20241204	2525	105.94	20240201	6120	-15.03	20241204	2525	105.94	20240201	3.14	N	014940	500	227 억	2257144	N	N	37	N	N
14	20241230	120322	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5190	-150	5	-2.81	4516476270	861817	17.01	5270	5440	5160	6940	3740	5340	5239.60	4.95	0	-31482	6020	5680	5510	5170	5000	5595	5085	228	1600	500	3950	10	1	45573661	2365	26.62	2.68	12	1.89	195.00	1937.00	6120	20241204	-15.20	2525	20240201	105.54	6120	-15.20	20241204	2525	105.54	20240201	6120	-15.20	20241204	2525	105.54	20240201	3.14	N	014940	500	227 억	2257144	N	N	37	N	N
15	20241230	110323	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5250	-90	5	-1.69	3936637380	750887	14.82	5270	5440	5160	6940	3740	5340	5241.48	4.95	0	-41739	6020	5680	5510	5170	5000	5595	5085	228	1600	500	3950	10	1	45573661	2393	26.92	2.71	12	1.65	195.00	1937.00	6120	20241204	-14.22	2525	20240201	107.92	6120	-14.22	20241204	2525	107.92	20240201	6120	-14.22	20241204	2525	107.92	20240201	3.14	N	014940	500	227 억	2257144	N	N	37	N	N
16	20241230	100323	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5200	-140	5	-2.62	2862157740	544556	10.75	5270	5440	5170	6940	3740	5340	5254.54	4.95	0	-31614	6020	5680	5510	5170	5000	5595	5085	228	1600	500	3950	10	1	45573661	2370	26.67	2.68	12	1.19	195.00	1937.00	6120	20241204	-15.03	2525	20240201	105.94	6120	-15.03	20241204	2525	105.94	20240201	6120	-15.03	20241204	2525	105.94	20240201	3.14	N	014940	500	227 억	2257144	N	N	37	N	N
17	20241230	090324	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5380	40	2	0.75	578635290	109170	2.16	5270	5440	5200	6940	3740	5340	5296.77	4.95	0	7871	6020	5680	5510	5170	5000	5595	5085	228	1600	500	3950	10	1	45573661	2452	27.59	2.78	12	0.24	195.00	1937.00	6120	20241204	-12.09	2525	20240201	113.07	6120	-12.09	20241204	2525	113.07	20240201	6120	-12.09	20241204	2525	113.07	20240201	3.14	N	014940	500	227 억	2257144	N	N	37	N	N
18	20241227	160322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5340	-110	5	-2.02	28106899850	5014915	138.93	5700	5850	5340	7080	3820	5450	5604.85	5.46	0	-226324	5936	5692	5436	5192	4936	5815	5315	228	1630	500	4030	10	1	45573661	2434	27.38	2.76	12	11.00	195.00	1937.00	6120	20241204	-12.75	2525	20240201	111.49	6120	-12.75	20241204	2525	111.49	20240201	6120	-12.75	20241204	2525	111.49	20240201	3.23	N	014940	500	227 억	2486929	N	N	37	N	N
19	20241227	150320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	-80	5	-1.47	27629564370	4925791	136.46	5700	5850	5340	7080	3820	5450	5609.16	5.46	0	-244089	5936	5692	5436	5192	4936	5815	5315	228	1630	500	4030	10	1	45573661	2447	27.54	2.77	12	10.81	195.00	1937.00	6120	20241204	-12.25	2525	20240201	112.67	6120	-12.25	20241204	2525	112.67	20240201	6120	-12.25	20241204	2525	112.67	20240201	3.23	N	014940	500	227 억	2486929	N	N	14	N	N
20	20241227	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	-50	5	-0.92	26776686050	4768591	132.11	5700	5850	5340	7080	3820	5450	5615.22	5.46	0	-221734	5936	5692	5436	5192	4936	5815	5315	228	1630	500	4030	10	1	45573661	2461	27.69	2.79	12	10.46	195.00	1937.00	6120	20241204	-11.76	2525	20240201	113.86	6120	-11.76	20241204	2525	113.86	20240201	6120	-11.76	20241204	2525	113.86	20240201	3.23	N	014940	500	227 억	2486929	N	N	14	N	N
21	20241227	130323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	-70	5	-1.28	26233591050	4667586	129.31	5700	5850	5360	7080	3820	5450	5620.38	5.46	0	-221739	5936	5692	5436	5192	4936	5815	5315	228	1630	500	4030	10	1	45573661	2452	27.59	2.78	12	10.24	195.00	1937.00	6120	20241204	-12.09	2525	20240201	113.07	6120	-12.09	20241204	2525	113.07	20240201	6120	-12.09	20241204	2525	113.07	20240201	3.23	N	014940	500	227 억	2486929	N	N	14	N	N
22	20241227	120322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	-40	5	-0.73	25554552910	4541571	125.82	5700	5850	5360	7080	3820	5450	5626.81	5.46	0	-203048	5936	5692	5436	5192	4936	5815	5315	228	1630	500	4030	10	1	45573661	2466	27.74	2.79	12	9.97	195.00	1937.00	6120	20241204	-11.60	2525	20240201	114.26	6120	-11.60	20241204	2525	114.26	20240201	6120	-11.60	20241204	2525	114.26	20240201	3.23	N	014940	500	227 억	2486929	N	N	14	N	N
23	20241227	110321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	-40	5	-0.73	24246842270	4299458	119.11	5700	5850	5380	7080	3820	5450	5639.51	5.46	0	-247294	5936	5692	5436	5192	4936	5815	5315	228	1630	500	4030	10	1	45573661	2466	27.74	2.79	12	9.43	195.00	1937.00	6120	20241204	-11.60	2525	20240201	114.26	6120	-11.60	20241204	2525	114.26	20240201	6120	-11.60	20241204	2525	114.26	20240201	3.23	N	014940	500	227 억	2486929	N	N	14	N	N
24	20241227	100322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	70	2	1.28	21746695800	3844506	106.50	5700	5850	5450	7080	3820	5450	5656.56	5.46	0	-223919	5936	5692	5436	5192	4936	5815	5315	228	1630	500	4030	10	1	45573661	2516	28.31	2.85	12	8.44	195.00	1937.00	6120	20241204	-9.80	2525	20240201	118.61	6120	-9.80	20241204	2525	118.61	20240201	6120	-9.80	20241204	2525	118.61	20240201	3.23	N	014940	500	227 억	2486929	N	N	14	N	N
25	20241227	090323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5460	10	2	0.18	3953448500	710484	19.68	5700	5780	5450	7080	3820	5450	5564.44	5.46	0	-194045	5936	5692	5436	5192	4936	5815	5315	228	1630	500	4030	10	1	45573661	2488	28.00	2.82	12	1.56	195.00	1937.00	6120	20241204	-10.78	2525	20240201	116.24	6120	-10.78	20241204	2525	116.24	20240201	6120	-10.78	20241204	2525	116.24	20240201	3.23	N	014940	500	227 억	2486929	N	N	14	N	N
26	20241226	160321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	280	2	5.42	17204699720	3138817	340.54	5190	5680	5180	6720	3620	5170	5481.38	4.78	0	309547	5436	5302	5206	5072	4976	5370	5140	228	1550	500	3820	10	1	45573661	2484	27.95	2.81	12	6.89	195.00	1937.00	6120	20241204	-10.95	2525	20240201	115.84	6120	-10.95	20241204	2525	115.84	20240201	6120	-10.95	20241204	2525	115.84	20240201	3.30	N	014940	500	227 억	2176260	N	N	14	N	N
27	20241226	150319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5490	320	2	6.19	16269460610	2967469	321.95	5190	5680	5180	6720	3620	5170	5482.63	4.78	0	292775	5436	5302	5206	5072	4976	5370	5140	228	1550	500	3820	10	1	45573661	2502	28.15	2.83	12	6.51	195.00	1937.00	6120	20241204	-10.29	2525	20240201	117.43	6120	-10.29	20241204	2525	117.43	20240201	6120	-10.29	20241204	2525	117.43	20240201	3.30	N	014940	500	227 억	2176260	N	N	129	N	N
28	20241226	140319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	280	2	5.42	15482058570	2823936	306.37	5190	5680	5180	6720	3620	5170	5482.46	4.78	0	283494	5436	5302	5206	5072	4976	5370	5140	228	1550	500	3820	10	1	45573661	2484	27.95	2.81	12	6.20	195.00	1937.00	6120	20241204	-10.95	2525	20240201	115.84	6120	-10.95	20241204	2525	115.84	20240201	6120	-10.95	20241204	2525	115.84	20240201	3.30	N	014940	500	227 억	2176260	N	N	129	N	N
29	20241226	130321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	340	2	6.58	14510594790	2646579	287.13	5190	5680	5180	6720	3620	5170	5482.80	4.78	0	241253	5436	5302	5206	5072	4976	5370	5140	228	1550	500	3820	10	1	45573661	2511	28.26	2.84	12	5.81	195.00	1937.00	6120	20241204	-9.97	2525	20240201	118.22	6120	-9.97	20241204	2525	118.22	20240201	6120	-9.97	20241204	2525	118.22	20240201	3.30	N	014940	500	227 억	2176260	N	N	129	N	N
30	20241226	120320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	330	2	6.38	13758035220	2509943	272.31	5190	5680	5180	6720	3620	5170	5481.44	4.78	0	252319	5436	5302	5206	5072	4976	5370	5140	228	1550	500	3820	10	1	45573661	2507	28.21	2.84	12	5.51	195.00	1937.00	6120	20241204	-10.13	2525	20240201	117.82	6120	-10.13	20241204	2525	117.82	20240201	6120	-10.13	20241204	2525	117.82	20240201	3.30	N	014940	500	227 억	2176260	N	N	129	N	N
31	20241226	110320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	330	2	6.38	12156309960	2217906	240.63	5190	5680	5180	6720	3620	5170	5481.01	4.78	0	298626	5436	5302	5206	5072	4976	5370	5140	228	1550	500	3820	10	1	45573661	2507	28.21	2.84	12	4.87	195.00	1937.00	6120	20241204	-10.13	2525	20240201	117.82	6120	-10.13	20241204	2525	117.82	20240201	6120	-10.13	20241204	2525	117.82	20240201	3.30	N	014940	500	227 억	2176260	N	N	129	N	N
32	20241226	100320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	250	2	4.84	4282399250	799853	86.78	5190	5430	5180	6720	3620	5170	5354.03	4.78	0	12521	5436	5302	5206	5072	4976	5370	5140	228	1550	500	3820	10	1	45573661	2470	27.79	2.80	12	1.76	195.00	1937.00	6120	20241204	-11.44	2525	20240201	114.65	6120	-11.44	20241204	2525	114.65	20240201	6120	-11.44	20241204	2525	114.65	20240201	3.30	N	014940	500	227 억	2176260	N	N	129	N	N
33	20241226	090320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	140	2	2.71	353547830	67369	7.31	5190	5340	5180	6720	3620	5170	5248.18	4.78	0	10125	5436	5302	5206	5072	4976	5370	5140	228	1550	500	3820	10	1	45573661	2420	27.23	2.74	12	0.15	195.00	1937.00	6120	20241204	-13.24	2525	20240201	110.30	6120	-13.24	20241204	2525	110.30	20240201	6120	-13.24	20241204	2525	110.30	20240201	3.30	N	014940	500	227 억	2176260	N	N	129	N	N
34	20241224	160320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	0	3	0.00	4749076400	909651	32.01	5150	5340	5110	6720	3620	5170	5221.02	4.38	0	178601	5876	5522	5346	4992	4816	5435	4905	228	1550	500	3820	10	1	45573661	2356	26.51	2.67	12	2.00	195.00	1937.00	6120	20241204	-15.52	2525	20240201	104.75	6120	-15.52	20241204	2525	104.75	20240201	6120	-15.52	20241204	2525	104.75	20240201	3.18	N	014940	500	227 억	1997501	N	N	129	N	N
35	20241224	150319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	20	2	0.39	4517809500	864961	30.43	5150	5340	5110	6720	3620	5170	5223.33	4.38	0	164410	5876	5522	5346	4992	4816	5435	4905	228	1550	500	3820	10	1	45573661	2365	26.62	2.68	12	1.90	195.00	1937.00	6120	20241204	-15.20	2525	20240201	105.54	6120	-15.20	20241204	2525	105.54	20240201	6120	-15.20	20241204	2525	105.54	20240201	3.18	N	014940	500	227 억	1997501	N	N	167	N	N
36	20241224	140318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	20	2	0.39	4039439720	773005	27.20	5150	5340	5110	6720	3620	5170	5225.85	4.38	0	136130	5876	5522	5346	4992	4816	5435	4905	228	1550	500	3820	10	1	45573661	2365	26.62	2.68	12	1.70	195.00	1937.00	6120	20241204	-15.20	2525	20240201	105.54	6120	-15.20	20241204	2525	105.54	20240201	6120	-15.20	20241204	2525	105.54	20240201	3.18	N	014940	500	227 억	1997501	N	N	167	N	N
37	20241224	130319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	40	2	0.77	3632611510	694657	24.44	5150	5340	5110	6720	3620	5170	5229.62	4.38	0	105741	5876	5522	5346	4992	4816	5435	4905	228	1550	500	3820	10	1	45573661	2374	26.72	2.69	12	1.52	195.00	1937.00	6120	20241204	-14.87	2525	20240201	106.34	6120	-14.87	20241204	2525	106.34	20240201	6120	-14.87	20241204	2525	106.34	20240201	3.18	N	014940	500	227 억	1997501	N	N	167	N	N
38	20241224	120319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	10	2	0.19	3327319840	635838	22.37	5150	5340	5110	6720	3620	5170	5233.27	4.38	0	93041	5876	5522	5346	4992	4816	5435	4905	228	1550	500	3820	10	1	45573661	2361	26.56	2.67	12	1.40	195.00	1937.00	6120	20241204	-15.36	2525	20240201	105.15	6120	-15.36	20241204	2525	105.15	20240201	6120	-15.36	20241204	2525	105.15	20240201	3.18	N	014940	500	227 억	1997501	N	N	167	N	N
39	20241224	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	70	2	1.35	2969738620	567326	19.96	5150	5340	5110	6720	3620	5170	5234.98	4.38	0	69147	5876	5522	5346	4992	4816	5435	4905	228	1550	500	3820	10	1	45573661	2388	26.87	2.71	12	1.24	195.00	1937.00	6120	20241204	-14.38	2525	20240201	107.52	6120	-14.38	20241204	2525	107.52	20240201	6120	-14.38	20241204	2525	107.52	20240201	3.18	N	014940	500	227 억	1997501	N	N	167	N	N
40	20241224	100319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	80	2	1.55	2271256880	433701	15.26	5150	5340	5110	6720	3620	5170	5237.40	4.38	0	29682	5876	5522	5346	4992	4816	5435	4905	228	1550	500	3820	10	1	45573661	2393	26.92	2.71	12	0.95	195.00	1937.00	6120	20241204	-14.22	2525	20240201	107.92	6120	-14.22	20241204	2525	107.92	20240201	6120	-14.22	20241204	2525	107.92	20240201	3.18	N	014940	500	227 억	1997501	N	N	167	N	N
41	20241224	090321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	-30	5	-0.58	260056420	50609	1.78	5150	5170	5110	6720	3620	5170	5136.50	4.38	0	7480	5876	5522	5346	4992	4816	5435	4905	228	1550	500	3820	10	1	45573661	2342	26.36	2.65	12	0.11	195.00	1937.00	6120	20241204	-16.01	2525	20240201	103.56	6120	-16.01	20241204	2525	103.56	20240201	6120	-16.01	20241204	2525	103.56	20240201	3.18	N	014940	500	227 억	1997501	N	N	167	N	N
42	20241223	160317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	-90	5	-1.71	15137207150	2810828	94.24	5400	5700	5170	6830	3690	5260	5387.01	4.52	0	-64786	5640	5450	5280	5090	4920	5365	5005	228	1570	500	3890	10	1	45573661	2356	26.51	2.67	12	6.17	195.00	1937.00	6120	20241204	-15.52	2525	20240201	104.75	6120	-15.52	20241204	2525	104.75	20240201	6120	-15.52	20241204	2525	104.75	20240201	2.94	N	014940	500	227 억	2061705	N	N	167	N	N
43	20241223	150319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-70	5	-1.33	14303881010	2650268	88.86	5400	5700	5180	6830	3690	5260	5397.15	4.52	0	-88403	5640	5450	5280	5090	4920	5365	5005	228	1570	500	3890	10	1	45573661	2365	26.62	2.68	12	5.82	195.00	1937.00	6120	20241204	-15.20	2525	20240201	105.54	6120	-15.20	20241204	2525	105.54	20240201	6120	-15.20	20241204	2525	105.54	20240201	2.94	N	014940	500	227 억	2061705	N	N	97	N	N
44	20241223	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	-10	5	-0.19	13360689290	2469911	82.81	5400	5700	5180	6830	3690	5260	5409.39	4.52	0	-98687	5640	5450	5280	5090	4920	5365	5005	228	1570	500	3890	10	1	45573661	2393	26.92	2.71	12	5.42	195.00	1937.00	6120	20241204	-14.22	2525	20240201	107.92	6120	-14.22	20241204	2525	107.92	20240201	6120	-14.22	20241204	2525	107.92	20240201	2.94	N	014940	500	227 억	2061705	N	N	97	N	N
45	20241223	130318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	0	3	0.00	12963552840	2394438	80.28	5400	5700	5180	6830	3690	5260	5414.04	4.52	0	-110181	5640	5450	5280	5090	4920	5365	5005	228	1570	500	3890	10	1	45573661	2397	26.97	2.72	12	5.25	195.00	1937.00	6120	20241204	-14.05	2525	20240201	108.32	6120	-14.05	20241204	2525	108.32	20240201	6120	-14.05	20241204	2525	108.32	20240201	2.94	N	014940	500	227 억	2061705	N	N	97	N	N
46	20241223	120318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5280	20	2	0.38	12373508020	2282770	76.54	5400	5700	5180	6830	3690	5260	5420.40	4.52	0	-99339	5640	5450	5280	5090	4920	5365	5005	228	1570	500	3890	10	1	45573661	2406	27.08	2.73	12	5.01	195.00	1937.00	6120	20241204	-13.73	2525	20240201	109.11	6120	-13.73	20241204	2525	109.11	20240201	6120	-13.73	20241204	2525	109.11	20240201	2.94	N	014940	500	227 억	2061705	N	N	97	N	N
47	20241223	110317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	30	2	0.57	11784827070	2171721	72.81	5400	5700	5180	6830	3690	5260	5426.50	4.52	0	-118269	5640	5450	5280	5090	4920	5365	5005	228	1570	500	3890	10	1	45573661	2411	27.13	2.73	12	4.77	195.00	1937.00	6120	20241204	-13.56	2525	20240201	109.50	6120	-13.56	20241204	2525	109.50	20240201	6120	-13.56	20241204	2525	109.50	20240201	2.94	N	014940	500	227 억	2061705	N	N	97	N	N
48	20241223	100317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	-30	5	-0.57	10227123940	1875549	62.88	5400	5700	5180	6830	3690	5260	5452.88	4.52	0	-84371	5640	5450	5280	5090	4920	5365	5005	228	1570	500	3890	10	1	45573661	2384	26.82	2.70	12	4.12	195.00	1937.00	6120	20241204	-14.54	2525	20240201	107.13	6120	-14.54	20241204	2525	107.13	20240201	6120	-14.54	20241204	2525	107.13	20240201	2.94	N	014940	500	227 억	2061705	N	N	97	N	N
49	20241223	090318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5660	400	2	7.60	2474683150	447350	15.00	5400	5700	5350	6830	3690	5260	5531.95	4.52	0	48337	5640	5450	5280	5090	4920	5365	5005	228	1570	500	3890	10	1	45573661	2579	29.03	2.92	12	0.98	195.00	1937.00	6120	20241204	-7.52	2525	20240201	124.16	6120	-7.52	20241204	2525	124.16	20240201	6120	-7.52	20241204	2525	124.16	20240201	2.94	N	014940	500	227 억	2061705	N	N	97	N	N
50	20241220	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	0	3	0.00	15578389960	2948402	48.63	5290	5470	5110	6830	3690	5260	5283.80	4.97	0	-207997	5886	5572	5136	4822	4386	5730	4980	228	1570	500	3890	10	1	45573661	2397	26.97	2.72	12	6.47	195.00	1937.00	6120	20241204	-14.05	2525	20240201	108.32	6120	-14.05	20241204	2525	108.32	20240201	6120	-14.05	20241204	2525	108.32	20240201	2.98	N	014940	500	227 억	2266573	N	N	97	N	N
51	20241220	150316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	-10	5	-0.19	14991150650	2836478	46.78	5290	5470	5110	6830	3690	5260	5285.17	4.97	0	-221477	5886	5572	5136	4822	4386	5730	4980	228	1570	500	3890	10	1	45573661	2393	26.92	2.71	12	6.22	195.00	1937.00	6120	20241204	-14.22	2525	20240201	107.92	6120	-14.22	20241204	2525	107.92	20240201	6120	-14.22	20241204	2525	107.92	20240201	2.98	N	014940	500	227 억	2266573	N	N	395	N	N
52	20241220	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-70	5	-1.33	14112464850	2668534	44.01	5290	5470	5110	6830	3690	5260	5288.52	4.97	0	-221953	5886	5572	5136	4822	4386	5730	4980	228	1570	500	3890	10	1	45573661	2365	26.62	2.68	12	5.86	195.00	1937.00	6120	20241204	-15.20	2525	20240201	105.54	6120	-15.20	20241204	2525	105.54	20240201	6120	-15.20	20241204	2525	105.54	20240201	2.98	N	014940	500	227 억	2266573	N	N	395	N	N
53	20241220	130316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-70	5	-1.33	13127619260	2477250	40.86	5290	5470	5160	6830	3690	5260	5299.35	4.97	0	-248246	5886	5572	5136	4822	4386	5730	4980	228	1570	500	3890	10	1	45573661	2365	26.62	2.68	12	5.44	195.00	1937.00	6120	20241204	-15.20	2525	20240201	105.54	6120	-15.20	20241204	2525	105.54	20240201	6120	-15.20	20241204	2525	105.54	20240201	2.98	N	014940	500	227 억	2266573	N	N	395	N	N
54	20241220	120315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	-10	5	-0.19	11702000830	2203159	36.34	5290	5470	5200	6830	3690	5260	5311.57	4.97	0	-216542	5886	5572	5136	4822	4386	5730	4980	228	1570	500	3890	10	1	45573661	2393	26.92	2.71	12	4.83	195.00	1937.00	6120	20241204	-14.22	2525	20240201	107.92	6120	-14.22	20241204	2525	107.92	20240201	6120	-14.22	20241204	2525	107.92	20240201	2.98	N	014940	500	227 억	2266573	N	N	395	N	N
55	20241220	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	120	2	2.28	9619654230	1808941	29.83	5290	5470	5200	6830	3690	5260	5317.99	4.97	0	-150835	5886	5572	5136	4822	4386	5730	4980	228	1570	500	3890	10	1	45573661	2452	27.59	2.78	12	3.97	195.00	1937.00	6120	20241204	-12.09	2525	20240201	113.07	6120	-12.09	20241204	2525	113.07	20240201	6120	-12.09	20241204	2525	113.07	20240201	2.98	N	014940	500	227 억	2266573	N	N	395	N	N
56	20241220	100316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	0	3	0.00	7197383870	1350922	22.28	5290	5470	5200	6830	3690	5260	5327.99	4.97	0	-82614	5886	5572	5136	4822	4386	5730	4980	228	1570	500	3890	10	1	45573661	2397	26.97	2.72	12	2.96	195.00	1937.00	6120	20241204	-14.05	2525	20240201	108.32	6120	-14.05	20241204	2525	108.32	20240201	6120	-14.05	20241204	2525	108.32	20240201	2.98	N	014940	500	227 억	2266573	N	N	395	N	N
57	20241220	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5360	100	2	1.90	984564340	184662	3.05	5290	5400	5280	6830	3690	5260	5333.57	4.97	0	11098	5886	5572	5136	4822	4386	5730	4980	228	1570	500	3890	10	1	45573661	2443	27.49	2.77	12	0.41	195.00	1937.00	6120	20241204	-12.42	2525	20240201	112.28	6120	-12.42	20241204	2525	112.28	20240201	6120	-12.42	20241204	2525	112.28	20240201	2.98	N	014940	500	227 억	2266573	N	N	395	N	N
58	20241219	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	415	2	8.57	31294143245	5997797	682.97	4700	5450	4700	6290	3395	4845	5217.45	3.96	0	463379	5068	4956	4858	4746	4648	5012	4802	228	1445	500	3580	10	1	45573661	2397	26.97	2.72	12	13.16	195.00	1937.00	6120	20241204	-14.05	2525	20240201	108.32	6120	-14.05	20241204	2525	108.32	20240201	6120	-14.05	20241204	2525	108.32	20240201	2.91	N	014940	500	227 억	1805473	N	N	395	N	N
59	20241219	150314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	465	2	9.60	30155463665	5782411	658.44	4700	5450	4700	6290	3395	4845	5215.03	3.96	0	430764	5068	4956	4858	4746	4648	5012	4802	228	1445	500	3580	10	1	45573661	2420	27.23	2.74	12	12.69	195.00	1937.00	6120	20241204	-13.24	2525	20240201	110.30	6120	-13.24	20241204	2525	110.30	20240201	6120	-13.24	20241204	2525	110.30	20240201	2.91	N	014940	500	227 억	1805473	N	N	140	N	N
60	20241219	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	455	2	9.39	19466695405	3780128	430.44	4700	5310	4700	6290	3395	4845	5149.75	3.96	0	462365	5068	4956	4858	4746	4648	5012	4802	228	1445	500	3580	10	1	45573661	2415	27.18	2.74	12	8.29	195.00	1937.00	6120	20241204	-13.40	2525	20240201	109.90	6120	-13.40	20241204	2525	109.90	20240201	6120	-13.40	20241204	2525	109.90	20240201	2.91	N	014940	500	227 억	1805473	N	N	140	N	N
61	20241219	130314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	315	2	6.50	16924290785	3290847	374.73	4700	5310	4700	6290	3395	4845	5142.84	3.96	0	417728	5068	4956	4858	4746	4648	5012	4802	228	1445	500	3580	10	1	45573661	2352	26.46	2.66	12	7.22	195.00	1937.00	6120	20241204	-15.69	2525	20240201	104.36	6120	-15.69	20241204	2525	104.36	20240201	6120	-15.69	20241204	2525	104.36	20240201	2.91	N	014940	500	227 억	1805473	N	N	140	N	N
62	20241219	120315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	325	2	6.71	15768910035	3066990	349.24	4700	5310	4700	6290	3395	4845	5141.49	3.96	0	376705	5068	4956	4858	4746	4648	5012	4802	228	1445	500	3580	10	1	45573661	2356	26.51	2.67	12	6.73	195.00	1937.00	6120	20241204	-15.52	2525	20240201	104.75	6120	-15.52	20241204	2525	104.75	20240201	6120	-15.52	20241204	2525	104.75	20240201	2.91	N	014940	500	227 억	1805473	N	N	140	N	N
63	20241219	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	385	2	7.95	11768479635	2300441	261.95	4700	5310	4700	6290	3395	4845	5115.75	3.96	0	213208	5068	4956	4858	4746	4648	5012	4802	228	1445	500	3580	10	1	45573661	2384	26.82	2.70	12	5.05	195.00	1937.00	6120	20241204	-14.54	2525	20240201	107.13	6120	-14.54	20241204	2525	107.13	20240201	6120	-14.54	20241204	2525	107.13	20240201	2.91	N	014940	500	227 억	1805473	N	N	140	N	N
64	20241219	100315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	245	2	5.06	3428061205	692993	78.91	4700	5090	4700	6290	3395	4845	4946.75	3.96	0	178898	5068	4956	4858	4746	4648	5012	4802	228	1445	500	3580	10	1	45573661	2320	26.10	2.63	12	1.52	195.00	1937.00	6120	20241204	-16.83	2525	20240201	101.58	6120	-16.83	20241204	2525	101.58	20240201	6120	-16.83	20241204	2525	101.58	20240201	2.91	N	014940	500	227 억	1805473	N	N	140	N	N
65	20241219	090315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4750	-95	5	-1.96	183935685	38960	4.44	4700	4820	4700	6290	3395	4845	4721.14	3.96	0	16756	5068	4956	4858	4746	4648	5012	4802	228	1445	500	3580	5	1	45573661	2165	24.36	2.45	12	0.09	195.00	1937.00	6120	20241204	-22.39	2525	20240201	88.12	6120	-22.39	20241204	2525	88.12	20240201	6120	-22.39	20241204	2525	88.12	20240201	2.91	N	014940	500	227 억	1805473	N	N	140	N	N
66	20241218	160314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4845	15	2	0.31	4217860300	865052	75.27	4815	4970	4760	6270	3385	4830	4876.09	3.96	0	-1643	5093	4961	4853	4721	4613	4907	4667	228	1440	500	3570	5	1	45573661	2208	24.85	2.50	12	1.90	195.00	1937.00	6120	20241204	-20.83	2525	20240201	91.88	6120	-20.83	20241204	2525	91.88	20240201	6120	-20.83	20241204	2525	91.88	20240201	2.87	N	014940	500	227 억	1803923	N	N	140	N	N
67	20241218	150315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	0	3	0.00	3910232615	801466	69.73	4815	4970	4760	6270	3385	4830	4878.85	3.96	0	-304	5093	4961	4853	4721	4613	4907	4667	228	1440	500	3570	5	1	45573661	2201	24.77	2.49	12	1.76	195.00	1937.00	6120	20241204	-21.08	2525	20240201	91.29	6120	-21.08	20241204	2525	91.29	20240201	6120	-21.08	20241204	2525	91.29	20240201	2.87	N	014940	500	227 억	1803923	N	N	74	N	N
68	20241218	140314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4835	5	2	0.10	3330082330	681868	59.33	4815	4970	4760	6270	3385	4830	4883.76	3.96	0	-7314	5093	4961	4853	4721	4613	4907	4667	228	1440	500	3570	5	1	45573661	2203	24.79	2.50	12	1.50	195.00	1937.00	6120	20241204	-21.00	2525	20240201	91.49	6120	-21.00	20241204	2525	91.49	20240201	6120	-21.00	20241204	2525	91.49	20240201	2.87	N	014940	500	227 억	1803923	N	N	74	N	N
69	20241218	130314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4835	5	2	0.10	3068295810	627800	54.62	4815	4970	4760	6270	3385	4830	4887.38	3.96	0	-13391	5093	4961	4853	4721	4613	4907	4667	228	1440	500	3570	5	1	45573661	2203	24.79	2.50	12	1.38	195.00	1937.00	6120	20241204	-21.00	2525	20240201	91.49	6120	-21.00	20241204	2525	91.49	20240201	6120	-21.00	20241204	2525	91.49	20240201	2.87	N	014940	500	227 억	1803923	N	N	74	N	N
70	20241218	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4840	10	2	0.21	2941708030	601637	52.35	4815	4970	4760	6270	3385	4830	4889.51	3.96	0	-10914	5093	4961	4853	4721	4613	4907	4667	228	1440	500	3570	5	1	45573661	2206	24.82	2.50	12	1.32	195.00	1937.00	6120	20241204	-20.92	2525	20240201	91.68	6120	-20.92	20241204	2525	91.68	20240201	6120	-20.92	20241204	2525	91.68	20240201	2.87	N	014940	500	227 억	1803923	N	N	74	N	N
71	20241218	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4795	-35	5	-0.72	2645562910	540166	47.00	4815	4970	4760	6270	3385	4830	4897.68	3.96	0	-12925	5093	4961	4853	4721	4613	4907	4667	228	1440	500	3570	5	1	45573661	2185	24.59	2.48	12	1.19	195.00	1937.00	6120	20241204	-21.65	2525	20240201	89.90	6120	-21.65	20241204	2525	89.90	20240201	6120	-21.65	20241204	2525	89.90	20240201	2.87	N	014940	500	227 억	1803923	N	N	74	N	N
72	20241218	100315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4870	40	2	0.83	2062011800	419174	36.47	4815	4970	4760	6270	3385	4830	4919.23	3.96	0	6301	5093	4961	4853	4721	4613	4907	4667	228	1440	500	3570	5	1	45573661	2219	24.97	2.51	12	0.92	195.00	1937.00	6120	20241204	-20.42	2525	20240201	92.87	6120	-20.42	20241204	2525	92.87	20240201	6120	-20.42	20241204	2525	92.87	20240201	2.87	N	014940	500	227 억	1803923	N	N	74	N	N
73	20241218	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4820	-10	5	-0.21	60226740	12565	1.09	4815	4820	4760	6270	3385	4830	4793.21	3.96	0	946	5093	4961	4853	4721	4613	4907	4667	228	1440	500	3570	5	1	45573661	2197	24.72	2.49	12	0.03	195.00	1937.00	6120	20241204	-21.24	2525	20240201	90.89	6120	-21.24	20241204	2525	90.89	20240201	6120	-21.24	20241204	2525	90.89	20240201	2.87	N	014940	500	227 억	1803923	N	N	74	N	N
74	20241217	160313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	-35	5	-0.72	5569142200	1141088	112.25	4900	4985	4745	6320	3410	4865	4880.56	3.83	0	33181	5225	5045	4930	4750	4635	4987	4692	228	1455	500	3600	5	1	45573661	2201	24.77	2.49	12	2.50	195.00	1937.00	6120	20241204	-21.08	2525	20240201	91.29	6120	-21.08	20241204	2525	91.29	20240201	6120	-21.08	20241204	2525	91.29	20240201	2.93	N	014940	500	227 억	1743663	N	N	74	N	N
75	20241217	150314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4765	-100	5	-2.06	5190897590	1062044	104.48	4900	4985	4760	6320	3410	4865	4887.65	3.83	0	25330	5225	5045	4930	4750	4635	4987	4692	228	1455	500	3600	5	1	45573661	2172	24.44	2.46	12	2.33	195.00	1937.00	6120	20241204	-22.14	2525	20240201	88.71	6120	-22.14	20241204	2525	88.71	20240201	6120	-22.14	20241204	2525	88.71	20240201	2.93	N	014940	500	227 억	1743663	N	N	402	N	N
76	20241217	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4805	-60	5	-1.23	4781553465	976328	96.05	4900	4985	4760	6320	3410	4865	4897.49	3.83	0	1267	5225	5045	4930	4750	4635	4987	4692	228	1455	500	3600	5	1	45573661	2190	24.64	2.48	12	2.14	195.00	1937.00	6120	20241204	-21.49	2525	20240201	90.30	6120	-21.49	20241204	2525	90.30	20240201	6120	-21.49	20241204	2525	90.30	20240201	2.93	N	014940	500	227 억	1743663	N	N	402	N	N
77	20241217	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4790	-75	5	-1.54	4511150955	920123	90.52	4900	4985	4760	6320	3410	4865	4902.77	3.83	0	-20286	5225	5045	4930	4750	4635	4987	4692	228	1455	500	3600	5	1	45573661	2183	24.56	2.47	12	2.02	195.00	1937.00	6120	20241204	-21.73	2525	20240201	89.70	6120	-21.73	20241204	2525	89.70	20240201	6120	-21.73	20241204	2525	89.70	20240201	2.93	N	014940	500	227 억	1743663	N	N	402	N	N
78	20241217	120314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4835	-30	5	-0.62	3922872320	797603	78.46	4900	4985	4815	6320	3410	4865	4918.33	3.83	0	-39913	5225	5045	4930	4750	4635	4987	4692	228	1455	500	3600	5	1	45573661	2203	24.79	2.50	12	1.75	195.00	1937.00	6120	20241204	-21.00	2525	20240201	91.49	6120	-21.00	20241204	2525	91.49	20240201	6120	-21.00	20241204	2525	91.49	20240201	2.93	N	014940	500	227 억	1743663	N	N	402	N	N
79	20241217	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4865	0	3	0.00	3445379395	699472	68.81	4900	4985	4815	6320	3410	4865	4925.69	3.83	0	-12309	5225	5045	4930	4750	4635	4987	4692	228	1455	500	3600	5	1	45573661	2217	24.95	2.51	12	1.53	195.00	1937.00	6120	20241204	-20.51	2525	20240201	92.67	6120	-20.51	20241204	2525	92.67	20240201	6120	-20.51	20241204	2525	92.67	20240201	2.93	N	014940	500	227 억	1743663	N	N	402	N	N
80	20241217	100310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	70	2	1.44	2008537860	408336	40.17	4900	4985	4815	6320	3410	4865	4918.84	3.83	0	26897	5225	5045	4930	4750	4635	4987	4692	228	1455	500	3600	5	1	45573661	2249	25.31	2.55	12	0.90	195.00	1937.00	6120	20241204	-19.36	2525	20240201	95.45	6120	-19.36	20241204	2525	95.45	20240201	6120	-19.36	20241204	2525	95.45	20240201	2.93	N	014940	500	227 억	1743663	N	N	402	N	N
81	20241217	090313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4850	-15	5	-0.31	103647455	21212	2.09	4900	4915	4845	6320	3410	4865	4886.32	3.83	0	-6242	5225	5045	4930	4750	4635	4987	4692	228	1455	500	3600	5	1	45573661	2210	24.87	2.50	12	0.05	195.00	1937.00	6120	20241204	-20.75	2525	20240201	92.08	6120	-20.75	20241204	2525	92.08	20240201	6120	-20.75	20241204	2525	92.08	20240201	2.93	N	014940	500	227 억	1743663	N	N	402	N	N
82	20241216	160313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4865	-65	5	-1.32	4976976295	1013208	101.56	5100	5110	4815	6400	3455	4930	4912.15	4.01	0	-86566	5083	5006	4858	4781	4633	5045	4820	228	1470	500	3640	5	1	45573661	2217	24.95	2.51	12	2.22	195.00	1937.00	6120	20241204	-20.51	2525	20240201	92.67	6120	-20.51	20241204	2525	92.67	20240201	6120	-20.51	20241204	2525	92.67	20240201	2.88	N	014940	500	227 억	1828740	N	N	402	N	N
83	20241216	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4875	-55	5	-1.12	4808070800	978610	98.09	5100	5110	4815	6400	3455	4930	4913.16	4.01	0	-84170	5083	5006	4858	4781	4633	5045	4820	228	1470	500	3640	5	1	45573661	2222	25.00	2.52	12	2.15	195.00	1937.00	6120	20241204	-20.34	2525	20240201	93.07	6120	-20.34	20241204	2525	93.07	20240201	6120	-20.34	20241204	2525	93.07	20240201	2.88	N	014940	500	227 억	1828740	N	N	79	N	N
84	20241216	140312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4850	-80	5	-1.62	4589198810	933563	93.57	5100	5110	4815	6400	3455	4930	4915.79	4.01	0	-91141	5083	5006	4858	4781	4633	5045	4820	228	1470	500	3640	5	1	45573661	2210	24.87	2.50	12	2.05	195.00	1937.00	6120	20241204	-20.75	2525	20240201	92.08	6120	-20.75	20241204	2525	92.08	20240201	6120	-20.75	20241204	2525	92.08	20240201	2.88	N	014940	500	227 억	1828740	N	N	79	N	N
85	20241216	130314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4850	-80	5	-1.62	4279612540	869631	87.16	5100	5110	4815	6400	3455	4930	4921.18	4.01	0	-84919	5083	5006	4858	4781	4633	5045	4820	228	1470	500	3640	5	1	45573661	2210	24.87	2.50	12	1.91	195.00	1937.00	6120	20241204	-20.75	2525	20240201	92.08	6120	-20.75	20241204	2525	92.08	20240201	6120	-20.75	20241204	2525	92.08	20240201	2.88	N	014940	500	227 억	1828740	N	N	79	N	N
86	20241216	120314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4880	-50	5	-1.01	3960105070	803873	80.57	5100	5110	4815	6400	3455	4930	4926.28	4.01	0	-80593	5083	5006	4858	4781	4633	5045	4820	228	1470	500	3640	5	1	45573661	2224	25.03	2.52	12	1.76	195.00	1937.00	6120	20241204	-20.26	2525	20240201	93.27	6120	-20.26	20241204	2525	93.27	20240201	6120	-20.26	20241204	2525	93.27	20240201	2.88	N	014940	500	227 억	1828740	N	N	79	N	N
87	20241216	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4920	-10	5	-0.20	3554760520	721082	72.28	5100	5110	4815	6400	3455	4930	4929.76	4.01	0	-71758	5083	5006	4858	4781	4633	5045	4820	228	1470	500	3640	5	1	45573661	2242	25.23	2.54	12	1.58	195.00	1937.00	6120	20241204	-19.61	2525	20240201	94.85	6120	-19.61	20241204	2525	94.85	20240201	6120	-19.61	20241204	2525	94.85	20240201	2.88	N	014940	500	227 억	1828740	N	N	79	N	N
88	20241216	100314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4895	-35	5	-0.71	3157345190	640146	64.16	5100	5110	4815	6400	3455	4930	4932.23	4.01	0	-67805	5083	5006	4858	4781	4633	5045	4820	228	1470	500	3640	5	1	45573661	2231	25.10	2.53	12	1.40	195.00	1937.00	6120	20241204	-20.02	2525	20240201	93.86	6120	-20.02	20241204	2525	93.86	20240201	6120	-20.02	20241204	2525	93.86	20240201	2.88	N	014940	500	227 억	1828740	N	N	79	N	N
89	20241216	090313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	70	2	1.42	892670200	175958	17.64	5100	5110	5000	6400	3455	4930	5073.27	4.01	0	-51047	5083	5006	4858	4781	4633	5045	4820	228	1470	500	3640	10	1	45573661	2279	25.64	2.58	12	0.39	195.00	1937.00	6120	20241204	-18.30	2525	20240201	98.02	6120	-18.30	20241204	2525	98.02	20240201	6120	-18.30	20241204	2525	98.02	20240201	2.88	N	014940	500	227 억	1828740	N	N	79	N	N
90	20241213	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4930	115	2	2.39	4650775845	963376	72.33	4865	4935	4710	6250	3375	4815	4827.54	3.86	0	73286	5148	4981	4833	4666	4518	4907	4592	228	1435	500	3560	5	1	45573661	2247	25.28	2.55	12	2.11	195.00	1937.00	6120	20241204	-19.44	2525	20240201	95.25	6120	-19.44	20241204	2525	95.25	20240201	6120	-19.44	20241204	2525	95.25	20240201	2.97	N	014940	500	227 억	1756943	N	N	79	N	N
91	20241213	150312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4920	105	2	2.18	4283395935	888713	66.73	4865	4935	4710	6250	3375	4815	4819.78	3.86	0	73716	5148	4981	4833	4666	4518	4907	4592	228	1435	500	3560	5	1	45573661	2242	25.23	2.54	12	1.95	195.00	1937.00	6120	20241204	-19.61	2525	20240201	94.85	6120	-19.61	20241204	2525	94.85	20240201	6120	-19.61	20241204	2525	94.85	20240201	2.97	N	014940	500	227 억	1756943	N	N	950	N	N
92	20241213	140314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4885	70	2	1.45	3533295605	735745	55.24	4865	4895	4710	6250	3375	4815	4802.33	3.86	0	34581	5148	4981	4833	4666	4518	4907	4592	228	1435	500	3560	5	1	45573661	2226	25.05	2.52	12	1.61	195.00	1937.00	6120	20241204	-20.18	2525	20240201	93.47	6120	-20.18	20241204	2525	93.47	20240201	6120	-20.18	20241204	2525	93.47	20240201	2.97	N	014940	500	227 억	1756943	N	N	950	N	N
93	20241213	130314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	15	2	0.31	2850487785	595411	44.70	4865	4880	4710	6250	3375	4815	4787.42	3.86	0	-8796	5148	4981	4833	4666	4518	4907	4592	228	1435	500	3560	5	1	45573661	2201	24.77	2.49	12	1.31	195.00	1937.00	6120	20241204	-21.08	2525	20240201	91.29	6120	-21.08	20241204	2525	91.29	20240201	6120	-21.08	20241204	2525	91.29	20240201	2.97	N	014940	500	227 억	1756943	N	N	950	N	N
94	20241213	120314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4820	5	2	0.10	2581052695	539702	40.52	4865	4880	4710	6250	3375	4815	4782.35	3.86	0	-13058	5148	4981	4833	4666	4518	4907	4592	228	1435	500	3560	5	1	45573661	2197	24.72	2.49	12	1.18	195.00	1937.00	6120	20241204	-21.24	2525	20240201	90.89	6120	-21.24	20241204	2525	90.89	20240201	6120	-21.24	20241204	2525	90.89	20240201	2.97	N	014940	500	227 억	1756943	N	N	950	N	N
95	20241213	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4775	-40	5	-0.83	2126583175	445165	33.42	4865	4880	4710	6250	3375	4815	4777.05	3.86	0	-15895	5148	4981	4833	4666	4518	4907	4592	228	1435	500	3560	5	1	45573661	2176	24.49	2.47	12	0.98	195.00	1937.00	6120	20241204	-21.98	2525	20240201	89.11	6120	-21.98	20241204	2525	89.11	20240201	6120	-21.98	20241204	2525	89.11	20240201	2.97	N	014940	500	227 억	1756943	N	N	950	N	N
96	20241213	100312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4755	-60	5	-1.25	1796793265	375882	28.22	4865	4880	4710	6250	3375	4815	4780.19	3.86	0	-21456	5148	4981	4833	4666	4518	4907	4592	228	1435	500	3560	5	1	45573661	2167	24.38	2.45	12	0.82	195.00	1937.00	6120	20241204	-22.30	2525	20240201	88.32	6120	-22.30	20241204	2525	88.32	20240201	6120	-22.30	20241204	2525	88.32	20240201	2.97	N	014940	500	227 억	1756943	N	N	950	N	N
97	20241213	090312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4870	55	2	1.14	334950740	69158	5.19	4865	4880	4800	6250	3375	4815	4843.35	3.86	0	-5192	5148	4981	4833	4666	4518	4907	4592	228	1435	500	3560	5	1	45573661	2219	24.97	2.51	12	0.15	195.00	1937.00	6120	20241204	-20.42	2525	20240201	92.87	6120	-20.42	20241204	2525	92.87	20240201	6120	-20.42	20241204	2525	92.87	20240201	2.97	N	014940	500	227 억	1756943	N	N	950	N	N
98	20241212	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4815	-60	5	-1.23	6366328085	1321852	51.36	5000	5000	4685	6330	3415	4875	4815.96	3.96	0	-45542	5161	5017	4801	4657	4441	5090	4730	228	1455	500	3600	5	1	45573661	2194	24.69	2.49	12	2.90	195.00	1937.00	6120	20241204	-21.32	2525	20240201	90.69	6120	-21.32	20241204	2525	90.69	20240201	6120	-21.32	20241204	2525	90.69	20240201	3.01	N	014940	500	227 억	1802500	N	N	876	N	N
99	20241212	150312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4785	-90	5	-1.85	6024915090	1250783	48.60	5000	5000	4685	6330	3415	4875	4816.64	3.96	0	-46677	5161	5017	4801	4657	4441	5090	4730	228	1455	500	3600	5	1	45573661	2181	24.54	2.47	12	2.74	195.00	1937.00	6120	20241204	-21.81	2525	20240201	89.50	6120	-21.81	20241204	2525	89.50	20240201	6120	-21.81	20241204	2525	89.50	20240201	3.01	N	014940	500	227 억	1802500	N	N	356	N	N
100	20241212	140312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4775	-100	5	-2.05	5806445005	1205032	46.82	5000	5000	4685	6330	3415	4875	4818.22	3.96	0	-51177	5161	5017	4801	4657	4441	5090	4730	228	1455	500	3600	5	1	45573661	2176	24.49	2.47	12	2.64	195.00	1937.00	6120	20241204	-21.98	2525	20240201	89.11	6120	-21.98	20241204	2525	89.11	20240201	6120	-21.98	20241204	2525	89.11	20240201	3.01	N	014940	500	227 억	1802500	N	N	356	N	N
101	20241212	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4775	-100	5	-2.05	5466999900	1133955	44.06	5000	5000	4685	6330	3415	4875	4820.90	3.96	0	-58786	5161	5017	4801	4657	4441	5090	4730	228	1455	500	3600	5	1	45573661	2176	24.49	2.47	12	2.49	195.00	1937.00	6120	20241204	-21.98	2525	20240201	89.11	6120	-21.98	20241204	2525	89.11	20240201	6120	-21.98	20241204	2525	89.11	20240201	3.01	N	014940	500	227 억	1802500	N	N	356	N	N
102	20241212	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4740	-135	5	-2.77	5064792415	1049216	40.77	5000	5000	4685	6330	3415	4875	4826.94	3.96	0	-59056	5161	5017	4801	4657	4441	5090	4730	228	1455	500	3600	5	1	45573661	2160	24.31	2.45	12	2.30	195.00	1937.00	6120	20241204	-22.55	2525	20240201	87.72	6120	-22.55	20241204	2525	87.72	20240201	6120	-22.55	20241204	2525	87.72	20240201	3.01	N	014940	500	227 억	1802500	N	N	356	N	N
103	20241212	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	-105	5	-2.15	4680074765	968254	37.62	5000	5000	4685	6330	3415	4875	4833.26	3.96	0	-39123	5161	5017	4801	4657	4441	5090	4730	228	1455	500	3600	5	1	45573661	2174	24.46	2.46	12	2.12	195.00	1937.00	6120	20241204	-22.06	2525	20240201	88.91	6120	-22.06	20241204	2525	88.91	20240201	6120	-22.06	20241204	2525	88.91	20240201	3.01	N	014940	500	227 억	1802500	N	N	356	N	N
104	20241212	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	-65	5	-1.33	3636819095	748832	29.10	5000	5000	4735	6330	3415	4875	4856.51	3.96	0	-49200	5161	5017	4801	4657	4441	5090	4730	228	1455	500	3600	5	1	45573661	2192	24.67	2.48	12	1.64	195.00	1937.00	6120	20241204	-21.41	2525	20240201	90.50	6120	-21.41	20241204	2525	90.50	20240201	6120	-21.41	20241204	2525	90.50	20240201	3.01	N	014940	500	227 억	1802500	N	N	356	N	N
105	20241212	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4875	0	3	0.00	637140715	129167	5.02	5000	5000	4825	6330	3415	4875	4935.46	3.96	0	-40230	5161	5017	4801	4657	4441	5090	4730	228	1455	500	3600	5	1	45573661	2222	25.00	2.52	12	0.28	195.00	1937.00	6120	20241204	-20.34	2525	20240201	93.07	6120	-20.34	20241204	2525	93.07	20240201	6120	-20.34	20241204	2525	93.07	20240201	3.01	N	014940	500	227 억	1802500	N	N	356	N	N
106	20241211	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4875	335	2	7.38	12244952530	2554222	108.90	4595	4945	4585	5900	3180	4540	4793.73	3.62	0	155782	4773	4656	4528	4411	4283	4715	4470	228	1360	500	3350	5	1	45573661	2222	25.00	2.52	12	5.60	195.00	1937.00	6120	20241204	-20.34	2525	20240201	93.07	6120	-20.34	20241204	2525	93.07	20240201	6120	-20.34	20241204	2525	93.07	20240201	3.06	N	014940	500	227 억	1650351	N	N	356	N	N
107	20241211	150231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4850	310	2	6.83	11733585080	2449437	104.43	4595	4945	4585	5900	3180	4540	4790.38	3.62	0	144872	4773	4656	4528	4411	4283	4715	4470	228	1360	500	3350	5	1	45573661	2210	24.87	2.50	12	5.37	195.00	1937.00	6120	20241204	-20.75	2525	20240201	92.08	6120	-20.75	20241204	2525	92.08	20240201	6120	-20.75	20241204	2525	92.08	20240201	3.06	N	014940	500	227 억	1650351	N	N	108	N	N
108	20241211	140311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4875	335	2	7.38	10308636585	2156575	91.94	4595	4945	4585	5900	3180	4540	4780.16	3.62	0	100531	4773	4656	4528	4411	4283	4715	4470	228	1360	500	3350	5	1	45573661	2222	25.00	2.52	12	4.73	195.00	1937.00	6120	20241204	-20.34	2525	20240201	93.07	6120	-20.34	20241204	2525	93.07	20240201	6120	-20.34	20241204	2525	93.07	20240201	3.06	N	014940	500	227 억	1650351	N	N	108	N	N
109	20241211	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4715	175	2	3.85	8958139930	1875706	79.97	4595	4945	4585	5900	3180	4540	4775.95	3.62	0	14938	4773	4656	4528	4411	4283	4715	4470	228	1360	500	3350	5	1	45573661	2149	24.18	2.43	12	4.12	195.00	1937.00	6120	20241204	-22.96	2525	20240201	86.73	6120	-22.96	20241204	2525	86.73	20240201	6120	-22.96	20241204	2525	86.73	20240201	3.06	N	014940	500	227 억	1650351	N	N	108	N	N
110	20241211	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	170	2	3.74	8307055480	1737467	74.07	4595	4945	4585	5900	3180	4540	4781.21	3.62	0	-10587	4773	4656	4528	4411	4283	4715	4470	228	1360	500	3350	5	1	45573661	2147	24.15	2.43	12	3.81	195.00	1937.00	6120	20241204	-23.04	2525	20240201	86.53	6120	-23.04	20241204	2525	86.53	20240201	6120	-23.04	20241204	2525	86.53	20240201	3.06	N	014940	500	227 억	1650351	N	N	108	N	N
111	20241211	110311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	165	2	3.63	7324238365	1527369	65.12	4595	4945	4585	5900	3180	4540	4795.43	3.62	0	-19950	4773	4656	4528	4411	4283	4715	4470	228	1360	500	3350	5	1	45573661	2144	24.13	2.43	12	3.35	195.00	1937.00	6120	20241204	-23.12	2525	20240201	86.34	6120	-23.12	20241204	2525	86.34	20240201	6120	-23.12	20241204	2525	86.34	20240201	3.06	N	014940	500	227 억	1650351	N	N	108	N	N
112	20241211	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4785	245	2	5.40	6100061180	1270236	54.15	4595	4945	4585	5900	3180	4540	4802.43	3.62	0	-16045	4773	4656	4528	4411	4283	4715	4470	228	1360	500	3350	5	1	45573661	2181	24.54	2.47	12	2.79	195.00	1937.00	6120	20241204	-21.81	2525	20240201	89.50	6120	-21.81	20241204	2525	89.50	20240201	6120	-21.81	20241204	2525	89.50	20240201	3.06	N	014940	500	227 억	1650351	N	N	108	N	N
113	20241211	090312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4660	120	2	2.64	600394095	129533	5.52	4595	4680	4585	5900	3180	4540	4635.50	3.62	0	-29261	4773	4656	4528	4411	4283	4715	4470	228	1360	500	3350	5	1	45573661	2124	23.90	2.41	12	0.28	195.00	1937.00	6120	20241204	-23.86	2525	20240201	84.55	6120	-23.86	20241204	2525	84.55	20240201	6120	-23.86	20241204	2525	84.55	20240201	3.06	N	014940	500	227 억	1650351	N	N	108	N	N
114	20241210	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4540	300	2	7.08	10538238380	2333163	142.63	4410	4645	4400	5510	2970	4240	4516.96	3.28	0	160382	4586	4412	4286	4112	3986	4500	4200	228	1270	500	3130	5	1	45573661	2069	23.28	2.34	12	5.12	195.00	1937.00	6120	20241204	-25.82	2525	20240201	79.80	6120	-25.82	20241204	2525	79.80	20240201	6120	-25.82	20241204	2525	79.80	20240201	3.25	N	014940	500	227 억	1494971	N	N	108	N	N
115	20241210	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4540	300	2	7.08	10239812665	2267390	138.61	4410	4645	4400	5510	2970	4240	4516.42	3.28	0	154478	4586	4412	4286	4112	3986	4500	4200	228	1270	500	3130	5	1	45573661	2069	23.28	2.34	12	4.98	195.00	1937.00	6120	20241204	-25.82	2525	20240201	79.80	6120	-25.82	20241204	2525	79.80	20240201	6120	-25.82	20241204	2525	79.80	20240201	3.25	N	014940	500	227 억	1494971	N	N	468	N	N
116	20241210	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4550	310	2	7.31	9740403020	2157287	131.88	4410	4645	4400	5510	2970	4240	4515.43	3.28	0	128000	4586	4412	4286	4112	3986	4500	4200	228	1270	500	3130	5	1	45573661	2074	23.33	2.35	12	4.73	195.00	1937.00	6120	20241204	-25.65	2525	20240201	80.20	6120	-25.65	20241204	2525	80.20	20240201	6120	-25.65	20241204	2525	80.20	20240201	3.25	N	014940	500	227 억	1494971	N	N	468	N	N
117	20241210	130308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4530	290	2	6.84	9415611130	2085757	127.50	4410	4645	4400	5510	2970	4240	4514.57	3.28	0	119808	4586	4412	4286	4112	3986	4500	4200	228	1270	500	3130	5	1	45573661	2064	23.23	2.34	12	4.58	195.00	1937.00	6120	20241204	-25.98	2525	20240201	79.41	6120	-25.98	20241204	2525	79.41	20240201	6120	-25.98	20241204	2525	79.41	20240201	3.25	N	014940	500	227 억	1494971	N	N	468	N	N
118	20241210	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4530	290	2	6.84	8353857955	1850937	113.15	4410	4645	4400	5510	2970	4240	4513.68	3.28	0	122390	4586	4412	4286	4112	3986	4500	4200	228	1270	500	3130	5	1	45573661	2064	23.23	2.34	12	4.06	195.00	1937.00	6120	20241204	-25.98	2525	20240201	79.41	6120	-25.98	20241204	2525	79.41	20240201	6120	-25.98	20241204	2525	79.41	20240201	3.25	N	014940	500	227 억	1494971	N	N	468	N	N
119	20241210	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4555	315	2	7.43	7620955970	1689552	103.28	4410	4645	4400	5510	2970	4240	4511.03	3.28	0	106796	4586	4412	4286	4112	3986	4500	4200	228	1270	500	3130	5	1	45573661	2076	23.36	2.35	12	3.71	195.00	1937.00	6120	20241204	-25.57	2525	20240201	80.40	6120	-25.57	20241204	2525	80.40	20240201	6120	-25.57	20241204	2525	80.40	20240201	3.25	N	014940	500	227 억	1494971	N	N	468	N	N
120	20241210	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4550	310	2	7.31	5572082450	1242392	75.95	4410	4580	4400	5510	2970	4240	4485.45	3.28	0	118412	4586	4412	4286	4112	3986	4500	4200	228	1270	500	3130	5	1	45573661	2074	23.33	2.35	12	2.73	195.00	1937.00	6120	20241204	-25.65	2525	20240201	80.20	6120	-25.65	20241204	2525	80.20	20240201	6120	-25.65	20241204	2525	80.20	20240201	3.25	N	014940	500	227 억	1494971	N	N	468	N	N
121	20241210	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4525	285	2	6.72	1583894665	353926	21.64	4410	4580	4400	5510	2970	4240	4476.86	3.28	0	-3337	4586	4412	4286	4112	3986	4500	4200	228	1270	500	3130	5	1	45573661	2062	23.21	2.34	12	0.78	195.00	1937.00	6120	20241204	-26.06	2525	20240201	79.21	6120	-26.06	20241204	2525	79.21	20240201	6120	-26.06	20241204	2525	79.21	20240201	3.25	N	014940	500	227 억	1494971	N	N	468	N	N
122	20241209	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	-125	5	-2.86	6987404085	1620136	69.95	4160	4460	4160	5670	3060	4365	4312.95	3.37	0	-39078	4615	4490	4300	4175	3985	4395	4080	228	1305	500	3230	5	1	45573661	1932	21.74	2.19	12	3.55	195.00	1937.00	6120	20241204	-30.72	2525	20240201	67.92	6120	-30.72	20241204	2525	67.92	20240201	6120	-30.72	20241204	2525	67.92	20240201	3.37	N	014940	500	227 억	1534502	N	N	468	N	N
123	20241209	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4265	-100	5	-2.29	6569042440	1521691	65.70	4160	4460	4160	5670	3060	4365	4316.93	3.37	0	-52860	4615	4490	4300	4175	3985	4395	4080	228	1305	500	3230	5	1	45573661	1944	21.87	2.20	12	3.34	195.00	1937.00	6120	20241204	-30.31	2525	20240201	68.91	6120	-30.31	20241204	2525	68.91	20240201	6120	-30.31	20241204	2525	68.91	20240201	3.37	N	014940	500	227 억	1534502	N	N	134	N	N
124	20241209	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4280	-85	5	-1.95	5821855620	1346455	58.13	4160	4460	4160	5670	3060	4365	4323.83	3.37	0	-109622	4615	4490	4300	4175	3985	4395	4080	228	1305	500	3230	5	1	45573661	1951	21.95	2.21	12	2.95	195.00	1937.00	6120	20241204	-30.07	2525	20240201	69.50	6120	-30.07	20241204	2525	69.50	20240201	6120	-30.07	20241204	2525	69.50	20240201	3.37	N	014940	500	227 억	1534502	N	N	134	N	N
125	20241209	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4295	-70	5	-1.60	5153124285	1191583	51.44	4160	4460	4160	5670	3060	4365	4324.59	3.37	0	-117821	4615	4490	4300	4175	3985	4395	4080	228	1305	500	3230	5	1	45573661	1957	22.03	2.22	12	2.61	195.00	1937.00	6120	20241204	-29.82	2525	20240201	70.10	6120	-29.82	20241204	2525	70.10	20240201	6120	-29.82	20241204	2525	70.10	20240201	3.37	N	014940	500	227 억	1534502	N	N	134	N	N
126	20241209	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4335	-30	5	-0.69	4423078775	1023701	44.20	4160	4460	4160	5670	3060	4365	4320.66	3.37	0	-88473	4615	4490	4300	4175	3985	4395	4080	228	1305	500	3230	5	1	45573661	1976	22.23	2.24	12	2.25	195.00	1937.00	6120	20241204	-29.17	2525	20240201	71.68	6120	-29.17	20241204	2525	71.68	20240201	6120	-29.17	20241204	2525	71.68	20240201	3.37	N	014940	500	227 억	1534502	N	N	134	N	N
127	20241209	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4380	15	2	0.34	3873771395	897346	38.74	4160	4460	4160	5670	3060	4365	4316.91	3.37	0	-85625	4615	4490	4300	4175	3985	4395	4080	228	1305	500	3230	5	1	45573661	1996	22.46	2.26	12	1.97	195.00	1937.00	6120	20241204	-28.43	2525	20240201	73.47	6120	-28.43	20241204	2525	73.47	20240201	6120	-28.43	20241204	2525	73.47	20240201	3.37	N	014940	500	227 억	1534502	N	N	134	N	N
128	20241209	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4330	-35	5	-0.80	2454021835	572418	24.71	4160	4400	4160	5670	3060	4365	4287.08	3.37	0	21655	4615	4490	4300	4175	3985	4395	4080	228	1305	500	3230	5	1	45573661	1973	22.21	2.24	12	1.26	195.00	1937.00	6120	20241204	-29.25	2525	20240201	71.49	6120	-29.25	20241204	2525	71.49	20240201	6120	-29.25	20241204	2525	71.49	20240201	3.37	N	014940	500	227 억	1534502	N	N	134	N	N
129	20241209	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	-140	5	-3.21	338591090	80392	3.47	4160	4320	4160	5670	3060	4365	4211.23	3.37	0	10118	4615	4490	4300	4175	3985	4395	4080	228	1305	500	3230	5	1	45573661	1925	21.67	2.18	12	0.18	195.00	1937.00	6120	20241204	-30.96	2525	20240201	67.33	6120	-30.96	20241204	2525	67.33	20240201	6120	-30.96	20241204	2525	67.33	20240201	3.37	N	014940	500	227 억	1534502	N	N	134	N	N
130	20241206	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4365	-70	5	-1.58	9731462405	2269809	93.65	4380	4425	4110	5760	3105	4435	4287.25	3.02	0	158539	5005	4720	4560	4275	4115	4640	4195	228	1325	500	3280	5	1	45573661	1989	22.38	2.25	12	4.98	195.00	1937.00	6120	20241204	-28.68	2525	20240201	72.87	6120	-28.68	20241204	2525	72.87	20240201	6120	-28.68	20241204	2525	72.87	20240201	3.06	N	014940	500	227 억	1374965	N	N	134	N	N
131	20241206	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4380	-55	5	-1.24	9408249895	2195978	90.60	4380	4425	4110	5760	3105	4435	4284.28	3.02	0	159383	5005	4720	4560	4275	4115	4640	4195	228	1325	500	3280	5	1	45573661	1996	22.46	2.26	12	4.82	195.00	1937.00	6120	20241204	-28.43	2525	20240201	73.47	6120	-28.43	20241204	2525	73.47	20240201	6120	-28.43	20241204	2525	73.47	20240201	3.06	N	014940	500	227 억	1374965	N	N	77	N	N
132	20241206	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4330	-105	5	-2.37	8664192225	2026101	83.59	4380	4425	4110	5760	3105	4435	4276.25	3.02	0	156744	5005	4720	4560	4275	4115	4640	4195	228	1325	500	3280	5	1	45573661	1973	22.21	2.24	12	4.45	195.00	1937.00	6120	20241204	-29.25	2525	20240201	71.49	6120	-29.25	20241204	2525	71.49	20240201	6120	-29.25	20241204	2525	71.49	20240201	3.06	N	014940	500	227 억	1374965	N	N	77	N	N
133	20241206	130307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4280	-155	5	-3.49	7886366470	1847444	76.22	4380	4410	4110	5760	3105	4435	4268.76	3.02	0	182049	5005	4720	4560	4275	4115	4640	4195	228	1325	500	3280	5	1	45573661	1951	21.95	2.21	12	4.05	195.00	1937.00	6120	20241204	-30.07	2525	20240201	69.50	6120	-30.07	20241204	2525	69.50	20240201	6120	-30.07	20241204	2525	69.50	20240201	3.06	N	014940	500	227 억	1374965	N	N	77	N	N
134	20241206	120306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4300	-135	5	-3.04	7223185540	1693927	69.89	4380	4410	4110	5760	3105	4435	4264.12	3.02	0	172916	5005	4720	4560	4275	4115	4640	4195	228	1325	500	3280	5	1	45573661	1960	22.05	2.22	12	3.72	195.00	1937.00	6120	20241204	-29.74	2525	20240201	70.30	6120	-29.74	20241204	2525	70.30	20240201	6120	-29.74	20241204	2525	70.30	20240201	3.06	N	014940	500	227 억	1374965	N	N	77	N	N
135	20241206	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4210	-225	5	-5.07	6248071185	1465173	60.45	4380	4410	4110	5760	3105	4435	4264.34	3.02	0	212861	5005	4720	4560	4275	4115	4640	4195	228	1325	500	3280	5	1	45573661	1919	21.59	2.17	12	3.21	195.00	1937.00	6120	20241204	-31.21	2525	20240201	66.73	6120	-31.21	20241204	2525	66.73	20240201	6120	-31.21	20241204	2525	66.73	20240201	3.06	N	014940	500	227 억	1374965	N	N	77	N	N
136	20241206	100305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4260	-175	5	-3.95	3257685070	753032	31.07	4380	4410	4245	5760	3105	4435	4326.03	3.02	0	105758	5005	4720	4560	4275	4115	4640	4195	228	1325	500	3280	5	1	45573661	1941	21.85	2.20	12	1.65	195.00	1937.00	6120	20241204	-30.39	2525	20240201	68.71	6120	-30.39	20241204	2525	68.71	20240201	6120	-30.39	20241204	2525	68.71	20240201	3.06	N	014940	500	227 억	1374965	N	N	77	N	N
137	20241206	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4375	-60	5	-1.35	386086045	88119	3.64	4380	4410	4350	5760	3105	4435	4381.14	3.02	0	17799	5005	4720	4560	4275	4115	4640	4195	228	1325	500	3280	5	1	45573661	1994	22.44	2.26	12	0.19	195.00	1937.00	6120	20241204	-28.51	2525	20240201	73.27	6120	-28.51	20241204	2525	73.27	20240201	6120	-28.51	20241204	2525	73.27	20240201	3.06	N	014940	500	227 억	1374965	N	N	77	N	N
138	20241205	160302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4435	-380	5	-7.89	10778487495	2355521	19.27	4790	4845	4400	6250	3375	4815	4576.37	2.11	0	415095	6638	5726	5208	4296	3778	5467	4037	228	1435	500	3560	5	1	45573661	2021	22.74	2.29	12	5.17	195.00	1937.00	6120	20241204	-27.53	2525	20240201	75.64	6120	-27.53	20241204	2525	75.64	20240201	6120	-27.53	20241204	2525	75.64	20240201	3.05	N	014940	500	227 억	960410	N	N	77	N	N
139	20241205	150305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4490	-325	5	-6.75	10012854440	2184022	17.87	4790	4845	4400	6250	3375	4815	4584.57	2.11	0	366943	6638	5726	5208	4296	3778	5467	4037	228	1435	500	3560	5	1	45573661	2046	23.03	2.32	12	4.79	195.00	1937.00	6120	20241204	-26.63	2525	20240201	77.82	6120	-26.63	20241204	2525	77.82	20240201	6120	-26.63	20241204	2525	77.82	20240201	3.05	N	014940	500	227 억	960410	N	N	435	N	N
140	20241205	140303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4515	-300	5	-6.23	8218282905	1781731	14.57	4790	4845	4500	6250	3375	4815	4612.50	2.11	0	272633	6638	5726	5208	4296	3778	5467	4037	228	1435	500	3560	5	1	45573661	2058	23.15	2.33	12	3.91	195.00	1937.00	6120	20241204	-26.23	2525	20240201	78.81	6120	-26.23	20241204	2525	78.81	20240201	6120	-26.23	20241204	2525	78.81	20240201	3.05	N	014940	500	227 억	960410	N	N	435	N	N
141	20241205	130304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	-270	5	-5.61	7480906270	1619194	13.25	4790	4845	4500	6250	3375	4815	4620.12	2.11	0	249664	6638	5726	5208	4296	3778	5467	4037	228	1435	500	3560	5	1	45573661	2071	23.31	2.35	12	3.55	195.00	1937.00	6120	20241204	-25.74	2525	20240201	80.00	6120	-25.74	20241204	2525	80.00	20240201	6120	-25.74	20241204	2525	80.00	20240201	3.05	N	014940	500	227 억	960410	N	N	435	N	N
142	20241205	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4620	-195	5	-4.05	6912368645	1494907	12.23	4790	4845	4500	6250	3375	4815	4623.92	2.11	0	261114	6638	5726	5208	4296	3778	5467	4037	228	1435	500	3560	5	1	45573661	2106	23.69	2.39	12	3.28	195.00	1937.00	6120	20241204	-24.51	2525	20240201	82.97	6120	-24.51	20241204	2525	82.97	20240201	6120	-24.51	20241204	2525	82.97	20240201	3.05	N	014940	500	227 억	960410	N	N	435	N	N
143	20241205	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	-270	5	-5.61	5191300470	1115377	9.12	4790	4845	4540	6250	3375	4815	4654.27	2.11	0	182781	6638	5726	5208	4296	3778	5467	4037	228	1435	500	3560	5	1	45573661	2071	23.31	2.35	12	2.45	195.00	1937.00	6120	20241204	-25.74	2525	20240201	80.00	6120	-25.74	20241204	2525	80.00	20240201	6120	-25.74	20241204	2525	80.00	20240201	3.05	N	014940	500	227 억	960410	N	N	435	N	N
144	20241205	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	-270	5	-5.61	4239213295	907133	7.42	4790	4845	4545	6250	3375	4815	4673.17	2.11	0	166845	6638	5726	5208	4296	3778	5467	4037	228	1435	500	3560	5	1	45573661	2071	23.31	2.35	12	1.99	195.00	1937.00	6120	20241204	-25.74	2525	20240201	80.00	6120	-25.74	20241204	2525	80.00	20240201	6120	-25.74	20241204	2525	80.00	20240201	3.05	N	014940	500	227 억	960410	N	N	435	N	N
145	20241205	090303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4790	-25	5	-0.52	383121540	80131	0.66	4790	4825	4745	6250	3375	4815	4781.10	2.11	0	9544	6638	5726	5208	4296	3778	5467	4037	228	1435	500	3560	5	1	45573661	2183	24.56	2.47	12	0.18	195.00	1937.00	6120	20241204	-21.73	2525	20240201	89.70	6120	-21.73	20241204	2525	89.70	20240201	6120	-21.73	20241204	2525	89.70	20240201	3.05	N	014940	500	227 억	960410	N	N	435	N	N
146	20241204	160300	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4815	-255	5	-5.03	64302039105	12152810	1793.95	5570	6120	4690	6590	3550	5070	5296.29	3.24	0	-510536	5256	5162	5076	4982	4896	5210	5030	228	1520	500	3750	5	1	45573661	2194	24.69	2.49	12	26.67	195.00	1937.00	6120	20241204	-21.32	2525	20240201	90.69	6120	-21.32	20241204	2525	90.69	20240201	6120	-21.32	20241204	2525	90.69	20240201	3.13	N	014940	500	227 억	1475170	N	N	435	N	N
147	20241204	150300	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4770	-300	5	-5.92	63354187240	11955914	1764.89	5570	6120	4690	6590	3550	5070	5304.37	3.24	0	-531901	5256	5162	5076	4982	4896	5210	5030	228	1520	500	3750	5	1	45573661	2174	24.46	2.46	12	26.23	195.00	1937.00	6120	20241204	-22.06	2525	20240201	88.91	6120	-22.06	20241204	2525	88.91	20240201	6120	-22.06	20241204	2525	88.91	20240201	3.13	N	014940	500	227 억	1475170	N	N	46	N	N
148	20241204	140259	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4795	-275	5	-5.42	60659584020	11387339	1680.95	5570	6120	4755	6590	3550	5070	5333.28	3.24	0	-626423	5256	5162	5076	4982	4896	5210	5030	228	1520	500	3750	5	1	45573661	2185	24.59	2.48	12	24.99	195.00	1937.00	6120	20241204	-21.65	2525	20240201	89.90	6120	-21.65	20241204	2525	89.90	20240201	6120	-21.65	20241204	2525	89.90	20240201	3.13	N	014940	500	227 억	1475170	N	N	46	N	N
149	20241204	130300	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4870	-200	5	-3.94	59393914835	11124434	1642.15	5570	6120	4755	6590	3550	5070	5345.86	3.24	0	-620556	5256	5162	5076	4982	4896	5210	5030	228	1520	500	3750	5	1	45573661	2219	24.97	2.51	12	24.41	195.00	1937.00	6120	20241204	-20.42	2525	20240201	92.87	6120	-20.42	20241204	2525	92.87	20240201	6120	-20.42	20241204	2525	92.87	20240201	3.13	N	014940	500	227 억	1475170	N	N	46	N	N
150	20241204	120259	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4900	-170	5	-3.35	58386860560	10917841	1611.65	5570	6120	4755	6590	3550	5070	5355.01	3.24	0	-603280	5256	5162	5076	4982	4896	5210	5030	228	1520	500	3750	5	1	45573661	2233	25.13	2.53	12	23.96	195.00	1937.00	6120	20241204	-19.93	2525	20240201	94.06	6120	-19.93	20241204	2525	94.06	20240201	6120	-19.93	20241204	2525	94.06	20240201	3.13	N	014940	500	227 억	1475170	N	N	46	N	N
151	20241204	110254	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4790	-280	5	-5.52	56338129115	10493853	1549.06	5570	6120	4780	6590	3550	5070	5376.71	3.24	0	-623372	5256	5162	5076	4982	4896	5210	5030	228	1520	500	3750	5	1	45573661	2183	24.56	2.47	12	23.03	195.00	1937.00	6120	20241204	-21.73	2525	20240201	89.70	6120	-21.73	20241204	2525	89.70	20240201	6120	-21.73	20241204	2525	89.70	20240201	3.13	N	014940	500	227 억	1475170	N	N	46	N	N
152	20241204	100255	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	5080	10	2	0.20	47921254000	8781717	1296.32	5570	6120	5060	6590	3550	5070	5469.43	3.24	0	-604844	5256	5162	5076	4982	4896	5210	5030	228	1520	500	3750	10	1	45573661	2315	26.05	2.62	12	19.27	195.00	1937.00	6120	20241204	-16.99	2525	20240201	101.19	6120	-16.99	20241204	2525	101.19	20240201	6120	-16.99	20241204	2525	101.19	20240201	3.13	N	014940	500	227 억	1475170	N	N	46	N	N
153	20241204	090259	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	6070	1000	2	19.72	14184725270	2472311	364.95	5570	6120	5520	6590	3550	5070	5820.84	3.24	0	-48748	5256	5162	5076	4982	4896	5210	5030	228	1520	500	3750	10	1	45573661	2766	31.13	3.13	12	5.42	195.00	1937.00	6120	20241204	-0.82	2525	20240201	140.40	6120	-0.82	20241204	2525	140.40	20240201	6120	-0.82	20241204	2525	140.40	20240201	3.13	N	014940	500	227 억	1475170	N	N	46	N	N
154	20241203	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	40	2	0.80	3385179975	663843	65.40	5030	5170	4990	6530	3530	5030	5099.58	3.18	0	23683	5350	5190	5000	4840	4650	5095	4745	228	1500	500	3720	10	1	45573661	2311	26.00	2.62	12	1.46	195.00	1937.00	5690	20241125	-10.90	2525	20240201	100.79	5690	-10.90	20241125	2525	100.79	20240201	5690	-10.90	20241125	2525	100.79	20240201	3.27	N	014940	500	227 억	1450396	N	N	46	N	N
155	20241203	150319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	60	2	1.19	3191855905	625724	61.65	5030	5170	4990	6530	3530	5030	5101.06	3.18	0	18856	5350	5190	5000	4840	4650	5095	4745	228	1500	500	3720	10	1	45573661	2320	26.10	2.63	12	1.37	195.00	1937.00	5690	20241125	-10.54	2525	20240201	101.58	5690	-10.54	20241125	2525	101.58	20240201	5690	-10.54	20241125	2525	101.58	20240201	3.27	N	014940	500	227 억	1450396	N	N	259	N	N
156	20241203	140314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	130	2	2.58	2699613905	529383	52.16	5030	5170	4990	6530	3530	5030	5099.55	3.18	0	15861	5350	5190	5000	4840	4650	5095	4745	228	1500	500	3720	10	1	45573661	2352	26.46	2.66	12	1.16	195.00	1937.00	5690	20241125	-9.31	2525	20240201	104.36	5690	-9.31	20241125	2525	104.36	20240201	5690	-9.31	20241125	2525	104.36	20240201	3.27	N	014940	500	227 억	1450396	N	N	259	N	N
157	20241203	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	70	2	1.39	2027365765	398437	39.26	5030	5170	4990	6530	3530	5030	5088.30	3.18	0	20499	5350	5190	5000	4840	4650	5095	4745	228	1500	500	3720	10	1	45573661	2324	26.15	2.63	12	0.87	195.00	1937.00	5690	20241125	-10.37	2525	20240201	101.98	5690	-10.37	20241125	2525	101.98	20240201	5690	-10.37	20241125	2525	101.98	20240201	3.27	N	014940	500	227 억	1450396	N	N	259	N	N
158	20241203	120322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	70	2	1.39	1658655255	325727	32.09	5030	5170	4990	6530	3530	5030	5092.16	3.18	0	11944	5350	5190	5000	4840	4650	5095	4745	228	1500	500	3720	10	1	45573661	2324	26.15	2.63	12	0.71	195.00	1937.00	5690	20241125	-10.37	2525	20240201	101.98	5690	-10.37	20241125	2525	101.98	20240201	5690	-10.37	20241125	2525	101.98	20240201	3.27	N	014940	500	227 억	1450396	N	N	259	N	N
159	20241203	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	100	2	1.99	1365987435	268519	26.46	5030	5170	4990	6530	3530	5030	5087.12	3.18	0	10205	5350	5190	5000	4840	4650	5095	4745	228	1500	500	3720	10	1	45573661	2338	26.31	2.65	12	0.59	195.00	1937.00	5690	20241125	-9.84	2525	20240201	103.17	5690	-9.84	20241125	2525	103.17	20240201	5690	-9.84	20241125	2525	103.17	20240201	3.27	N	014940	500	227 억	1450396	N	N	259	N	N
160	20241203	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5120	90	2	1.79	798346865	157815	15.55	5030	5130	4990	6530	3530	5030	5058.75	3.18	0	-1953	5350	5190	5000	4840	4650	5095	4745	228	1500	500	3720	10	1	45573661	2333	26.26	2.64	12	0.35	195.00	1937.00	5690	20241125	-10.02	2525	20240201	102.77	5690	-10.02	20241125	2525	102.77	20240201	5690	-10.02	20241125	2525	102.77	20240201	3.27	N	014940	500	227 억	1450396	N	N	259	N	N
161	20241203	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	20	2	0.40	78153650	15511	1.53	5030	5070	5020	6530	3530	5030	5038.60	3.18	0	1270	5350	5190	5000	4840	4650	5095	4745	228	1500	500	3720	10	1	45573661	2301	25.90	2.61	12	0.03	195.00	1937.00	5690	20241125	-11.25	2525	20240201	100.00	5690	-11.25	20241125	2525	100.00	20240201	5690	-11.25	20241125	2525	100.00	20240201	3.27	N	014940	500	227 억	1450396	N	N	259	N	N
162	20241202	160256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-110	5	-2.14	4950164300	995209	110.92	5160	5160	4810	6680	3600	5140	4973.84	3.00	0	96040	5313	5226	5093	5006	4873	5270	5050	228	1540	500	3800	10	1	45573661	2292	25.79	2.60	12	2.18	195.00	1937.00	5690	20241125	-11.60	2525	20240201	99.21	5690	-11.60	20241125	2525	99.21	20240201	5690	-11.60	20241125	2525	99.21	20240201	3.25	N	014940	500	227 억	1366111	N	N	259	N	N
163	20241202	150317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	-70	5	-1.36	4775327090	960549	107.06	5160	5160	4810	6680	3600	5140	4971.34	3.00	0	94557	5313	5226	5093	5006	4873	5270	5050	228	1540	500	3800	10	1	45573661	2311	26.00	2.62	12	2.11	195.00	1937.00	5690	20241125	-10.90	2525	20240201	100.79	5690	-10.90	20241125	2525	100.79	20240201	5690	-10.90	20241125	2525	100.79	20240201	3.25	N	014940	500	227 억	1366111	N	N	200	N	N
164	20241202	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5060	-80	5	-1.56	4290800150	864823	96.39	5160	5160	4810	6680	3600	5140	4961.34	3.00	0	114177	5313	5226	5093	5006	4873	5270	5050	228	1540	500	3800	10	1	45573661	2306	25.95	2.61	12	1.90	195.00	1937.00	5690	20241125	-11.07	2525	20240201	100.40	5690	-11.07	20241125	2525	100.40	20240201	5690	-11.07	20241125	2525	100.40	20240201	3.25	N	014940	500	227 억	1366111	N	N	200	N	N
165	20241202	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	-120	5	-2.33	3910344950	789481	87.99	5160	5160	4810	6680	3600	5140	4952.89	3.00	0	105844	5313	5226	5093	5006	4873	5270	5050	228	1540	500	3800	10	1	45573661	2288	25.74	2.59	12	1.73	195.00	1937.00	5690	20241125	-11.78	2525	20240201	98.81	5690	-11.78	20241125	2525	98.81	20240201	5690	-11.78	20241125	2525	98.81	20240201	3.25	N	014940	500	227 억	1366111	N	N	200	N	N
166	20241202	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	-155	5	-3.02	3525645700	712304	79.39	5160	5160	4810	6680	3600	5140	4949.45	3.00	0	85984	5313	5226	5093	5006	4873	5270	5050	228	1540	500	3800	5	1	45573661	2272	25.56	2.57	12	1.56	195.00	1937.00	5690	20241125	-12.39	2525	20240201	97.43	5690	-12.39	20241125	2525	97.43	20240201	5690	-12.39	20241125	2525	97.43	20240201	3.25	N	014940	500	227 억	1366111	N	N	200	N	N
167	20241202	110259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4880	-260	5	-5.06	2982026410	602498	67.15	5160	5160	4810	6680	3600	5140	4949.22	3.00	0	67265	5313	5226	5093	5006	4873	5270	5050	228	1540	500	3800	5	1	45573661	2224	25.03	2.52	12	1.32	195.00	1937.00	5690	20241125	-14.24	2525	20240201	93.27	5690	-14.24	20241125	2525	93.27	20240201	5690	-14.24	20241125	2525	93.27	20240201	3.25	N	014940	500	227 억	1366111	N	N	200	N	N
168	20241202	100257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4920	-220	5	-4.28	1909740680	382442	42.62	5160	5160	4895	6680	3600	5140	4993.28	3.00	0	4079	5313	5226	5093	5006	4873	5270	5050	228	1540	500	3800	5	1	45573661	2242	25.23	2.54	12	0.84	195.00	1937.00	5690	20241125	-13.53	2525	20240201	94.85	5690	-13.53	20241125	2525	94.85	20240201	5690	-13.53	20241125	2525	94.85	20240201	3.25	N	014940	500	227 억	1366111	N	N	200	N	N
169	20241202	090258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5120	-20	5	-0.39	155330640	30259	3.37	5160	5160	5100	6680	3600	5140	5133.22	3.00	0	-9967	5313	5226	5093	5006	4873	5270	5050	228	1540	500	3800	10	1	45573661	2333	26.26	2.64	12	0.07	195.00	1937.00	5690	20241125	-10.02	2525	20240201	102.77	5690	-10.02	20241125	2525	102.77	20240201	5690	-10.02	20241125	2525	102.77	20240201	3.25	N	014940	500	227 억	1366111	N	N	200	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History